{"t":"SLF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-03-23",3.4211,3.6655,3.3967,3.6655,17882300.0],["2000-03-24",3.6899,3.6899,3.5922,3.641,3261600.0],["2000-03-27",3.6655,3.7144,3.5677,3.5922,3128600.0],["2000-03-28",3.5433,3.5922,3.47,3.5922,1825100.0],["2000-03-29",3.5922,3.6899,3.5922,3.6655,1574100.0],["2000-03-30",3.6655,4.1053,3.641,4.1053,3056400.0],["2000-03-31",4.1298,4.252,4.032,4.2275,2223400.0],["2000-04-03",4.2031,4.252,4.0565,4.2031,1747200.0],["2000-04-04",4.1786,4.3008,3.641,3.9343,2002500.0],["2000-04-05",3.8121,4.1542,3.8121,4.1298,1582500.0],["2000-04-06",4.1053,4.1786,4.0565,4.1542,807300.0],["2000-04-07",4.1298,4.1786,4.032,4.0809,760700.0],["2000-04-10",4.032,4.1298,3.9098,4.0565,1537000.0],["2000-04-11",3.9343,4.1053,3.9343,4.0809,953000.0],["2000-04-12",4.1298,4.5696,4.0565,4.5696,1306600.0],["2000-04-13",4.5208,4.6185,4.423,4.5208,1165000.0],["2000-04-14",4.3986,4.423,4.0809,4.2275,1879800.0],["2000-04-17",4.0809,4.252,4.0809,4.2275,725300.0],["2000-04-18",4.2275,4.4719,4.2275,4.423,765100.0],["2000-04-19",4.423,4.6185,4.2031,4.4719,1068600.0],["2000-04-20",4.423,4.5452,4.423,4.4963,527500.0],["2000-04-24",4.5452,4.5452,4.3253,4.3253,570000.0],["2000-04-25",4.3986,4.7896,4.3986,4.6674,805500.0],["2000-04-26",4.6185,4.6918,4.5208,4.5696,456500.0],["2000-04-27",4.4719,4.6918,4.3986,4.6674,586900.0],["2000-04-28",4.6918,4.7651,4.5696,4.7162,516800.0],["2000-05-01",4.7407,4.7407,4.4474,4.6429,377300.0],["2000-05-02",4.5941,4.7407,4.5696,4.6918,650600.0],["2000-05-03",4.6918,4.6918,4.5452,4.5696,358300.0],["2000-05-04",4.5941,4.5941,4.4474,4.4963,265800.0],["2000-05-05",4.4474,4.5941,4.4474,4.5208,310200.0],["2000-05-08",4.4474,4.5208,4.3986,4.4719,392400.0],["2000-05-09",4.4474,4.5208,4.4474,4.4963,410600.0],["2000-05-10",4.4719,4.5696,4.4474,4.4719,646100.0],["2000-05-11",4.5696,4.7896,4.5452,4.6918,1015600.0],["2000-05-12",4.6918,5.2294,4.6918,5.1072,1525400.0],["2000-05-15",5.0584,5.4738,5.0095,5.3027,853900.0],["2000-05-16",5.2783,5.3272,5.1805,5.2783,864100.0],["2000-05-17",5.2539,5.2783,5.205,5.2539,519400.0],["2000-05-18",5.2294,5.6937,5.2294,5.6204,715700.0],["2000-05-19",5.6204,5.767,5.596,5.6448,558500.0],["2000-05-22",5.5715,5.6204,5.4982,5.5715,528600.0],["2000-05-23",5.5227,5.8403,5.5227,5.6693,436600.0],["2000-05-24",5.6693,5.7915,5.6693,5.7426,344600.0],["2000-05-25",5.7915,6.0114,5.7915,5.9136,859700.0],["2000-05-26",5.8892,5.9625,5.6448,5.767,756600.0],["2000-05-30",5.7181,5.7181,5.596,5.596,481800.0],["2000-05-31",5.4738,6.1336,5.4738,5.8648,703100.0],["2000-06-01",5.9136,6.0358,5.7915,6.0358,431100.0],["2000-06-02",5.987,6.0603,5.8648,5.9381,346300.0],["2000-06-05",5.8159,6.1091,5.8159,6.0358,309500.0],["2000-06-06",5.9625,6.1091,5.9136,5.9381,289200.0],["2000-06-07",5.8892,5.9625,5.6448,5.6693,555900.0],["2000-06-08",5.6693,5.9381,5.4738,5.9136,617400.0],["2000-06-09",5.8892,6.158,5.8892,6.1091,308200.0],["2000-06-12",6.0847,6.1091,5.7915,5.8892,306200.0],["2000-06-13",5.9136,6.158,5.9136,6.0358,416900.0],["2000-06-14",6.1336,6.1824,5.9869,6.158,351900.0],["2000-06-15",6.1336,6.1336,5.9381,5.9869,211000.0],["2000-06-16",6.0114,6.0114,5.8403,5.9381,412800.0],["2000-06-19",5.8892,6.158,5.8892,6.158,496900.0],["2000-06-20",6.158,6.3046,6.0847,6.2313,418800.0],["2000-06-21",6.1824,6.4024,6.158,6.4024,330400.0],["2000-06-22",6.4024,6.4512,6.3046,6.3046,751700.0],["2000-06-23",6.2802,6.3535,6.2802,6.2802,206200.0],["2000-06-26",6.2313,6.3779,6.2313,6.3535,247200.0],["2000-06-27",6.3291,6.4757,6.3046,6.4268,389000.0],["2000-06-28",6.3291,6.4757,6.3291,6.4024,366100.0],["2000-06-29",6.3291,6.6223,6.3291,6.549,282900.0],["2000-06-30",6.5246,6.6223,6.5001,6.5979,194100.0],["2000-07-03",6.5979,6.6223,6.549,6.5979,75500.0],["2000-07-05",6.4757,6.6956,6.4757,6.6467,286500.0],["2000-07-06",6.6467,6.94,6.5979,6.8422,484200.0],["2000-07-07",6.8667,7.0377,6.8667,6.9888,309400.0],["2000-07-10",6.9888,7.0377,6.8667,6.8911,290400.0],["2000-07-11",6.8667,6.8911,6.72,6.7445,167600.0],["2000-07-12",6.72,6.72,6.5979,6.6712,246700.0],["2000-07-13",6.6956,6.6956,6.5734,6.6467,367500.0],["2000-07-14",6.6467,6.6956,6.5246,6.6712,314100.0],["2000-07-17",6.6223,6.6467,6.549,6.5979,501800.0],["2000-07-18",6.5979,6.6223,6.5001,6.5246,290600.0],["2000-07-19",6.5246,6.6223,6.4757,6.5979,345000.0],["2000-07-20",6.6467,6.8422,6.6223,6.7934,400100.0],["2000-07-21",6.8178,6.8667,6.72,6.8178,255300.0],["2000-07-24",6.8178,6.9155,6.7934,6.8911,163300.0],["2000-07-25",6.8667,7.0133,6.7934,6.8667,253700.0],["2000-07-26",6.8911,7.331,6.8667,7.2576,483200.0],["2000-07-27",7.0866,7.1355,7.0133,7.0377,241600.0],["2000-07-28",6.9644,6.9644,6.5979,6.6712,606300.0],["2000-07-31",6.72,6.72,6.2558,6.5246,656400.0],["2000-08-01",6.5001,6.5979,6.4512,6.549,159200.0],["2000-08-02",6.5001,6.7445,6.3535,6.6712,350500.0],["2000-08-03",6.5979,6.72,6.549,6.5979,135000.0],["2000-08-04",6.6467,6.7689,6.6467,6.6956,141900.0],["2000-08-07",6.5979,6.6467,6.4024,6.5246,205400.0],["2000-08-08",6.6956,7.0133,6.6712,6.9888,783700.0],["2000-08-09",6.9644,7.1355,6.9644,6.9888,334300.0],["2000-08-10",6.9888,7.1355,6.9644,7.111,194000.0],["2000-08-11",7.0622,7.1843,7.0133,7.1599,172300.0],["2000-08-14",7.1599,7.3065,7.111,7.2821,294500.0],["2000-08-15",7.2821,7.331,7.2332,7.3065,438000.0],["2000-08-16",7.331,7.4287,7.2332,7.331,327600.0],["2000-08-17",7.331,7.331,7.2576,7.2821,233200.0],["2000-08-18",7.2821,7.331,7.2088,7.2088,119100.0],["2000-08-21",7.2088,7.2332,6.9155,6.9644,216200.0],["2000-08-22",6.9155,6.9889,6.9155,6.94,277100.0],["2000-08-23",6.94,7.0866,6.94,6.9644,213500.0],["2000-08-24",6.9888,7.0866,6.9155,7.0622,235700.0],["2000-08-25",7.0377,7.4287,7.0377,7.4043,356700.0],["2000-08-28",7.3554,7.6242,7.3554,7.6242,439500.0],["2000-08-29",7.5264,7.6731,7.502,7.5998,299800.0],["2000-08-30",7.6242,7.893,7.6242,7.8197,582500.0],["2000-08-31",7.8197,8.3084,7.8197,8.2351,508700.0],["2000-09-01",8.2351,8.3084,8.1129,8.1862,177300.0],["2000-09-05",8.1618,8.284,8.1618,8.2107,410200.0],["2000-09-06",8.1618,8.6505,8.1618,8.4795,321300.0],["2000-09-07",8.4306,8.4795,8.1618,8.1618,496100.0],["2000-09-08",8.0152,8.0641,7.5753,7.6731,623800.0],["2000-09-11",7.6731,8.0641,7.6731,7.9419,452100.0],["2000-09-12",7.9419,8.2107,7.9419,8.1374,311800.0],["2000-09-13",8.0396,8.2107,8.0152,8.1374,349100.0],["2000-09-14",8.1374,8.2595,8.1129,8.1618,173800.0],["2000-09-15",8.1374,8.2107,8.1374,8.2107,207600.0],["2000-09-18",8.2107,8.2595,8.0396,8.0396,322800.0],["2000-09-19",8.0396,8.4062,8.0396,8.3817,197700.0],["2000-09-20",8.3817,8.4062,8.1862,8.1862,223700.0],["2000-09-21",8.1618,8.2107,7.9174,8.2107,217000.0],["2000-09-22",8.2107,8.2595,7.9419,8.2351,273400.0],["2000-09-25",8.2351,8.284,8.0885,8.1374,140100.0],["2000-09-26",8.1374,8.1618,8.0396,8.0885,158500.0],["2000-09-27",8.1129,8.1374,8.0396,8.0885,373400.0],["2000-09-28",8.0885,8.1374,8.0152,8.0885,168700.0],["2000-09-29",8.0641,8.0885,8.0152,8.0641,84400.0],["2000-10-02",8.0641,8.1862,7.893,7.9907,235500.0],["2000-10-03",7.9907,7.9907,7.8686,7.9419,221400.0],["2000-10-04",8.0396,8.1129,7.9663,7.9907,375600.0],["2000-10-05",7.9174,8.1129,7.8686,8.1129,210700.0],["2000-10-06",8.0885,8.0885,7.7953,7.9174,306100.0],["2000-10-09",7.8197,7.893,7.6242,7.6731,272900.0],["2000-10-10",7.7219,7.8686,7.7219,7.7953,341300.0],["2000-10-11",7.7219,7.7708,7.4287,7.4776,297300.0],["2000-10-12",7.4287,7.4531,6.8667,7.0866,472400.0],["2000-10-13",6.9644,7.1843,6.94,7.1355,323000.0],["2000-10-16",7.2088,7.5509,7.2088,7.502,211000.0],["2000-10-17",7.5998,7.6242,7.4531,7.4531,164600.0],["2000-10-18",7.4043,7.7953,7.3065,7.6975,275300.0],["2000-10-19",7.7219,7.8197,7.6242,7.6242,514300.0],["2000-10-20",7.6242,7.7464,7.6242,7.6975,239000.0],["2000-10-23",7.7219,7.7953,7.6731,7.7464,137300.0],["2000-10-24",7.8197,8.1374,7.8197,7.9907,202500.0],["2000-10-25",7.9419,8.3084,7.9174,8.0152,382200.0],["2000-10-26",8.0152,8.2595,7.9907,8.0885,208200.0],["2000-10-27",8.1129,8.1129,7.8686,7.893,382300.0],["2000-10-30",7.9174,7.9907,7.8686,7.9419,363700.0],["2000-10-31",7.9663,8.0396,7.8686,8.0152,249200.0],["2000-11-01",8.0152,8.0885,7.9907,8.0396,226100.0],["2000-11-02",8.0641,8.5039,8.0641,8.3084,416100.0],["2000-11-03",8.1129,8.846,8.1129,8.7483,624400.0],["2000-11-06",8.7238,8.9682,8.6505,8.8705,360800.0],["2000-11-07",8.7971,8.9193,8.7727,8.846,249700.0],["2000-11-08",8.7483,8.9682,8.7483,8.8949,151500.0],["2000-11-09",8.8438,8.9912,8.7455,8.7455,138000.0],["2000-11-10",8.7455,8.7947,8.6473,8.7455,258600.0],["2000-11-13",8.7455,8.7455,8.549,8.6473,267200.0],["2000-11-14",8.6718,8.6718,8.3525,8.5244,157600.0],["2000-11-15",8.4507,8.5981,8.4016,8.549,167700.0],["2000-11-16",8.5981,8.8684,8.549,8.6473,298200.0],["2000-11-17",8.6718,8.8192,8.549,8.6964,155700.0],["2000-11-20",8.6227,8.721,8.4999,8.6473,139700.0],["2000-11-21",8.6718,8.721,8.4753,8.4753,164600.0],["2000-11-22",8.4262,8.4999,7.7875,7.9103,1082900.0],["2000-11-24",7.9349,8.0086,7.9349,7.984,96900.0],["2000-11-27",8.1068,8.1314,7.984,8.0085,214200.0],["2000-11-28",8.0331,8.0822,7.9349,7.9349,146500.0],["2000-11-29",7.9349,8.2542,7.9349,8.1559,362000.0],["2000-11-30",8.1559,8.4016,8.1068,8.377,286500.0],["2000-12-01",8.3525,8.4016,8.0577,8.1559,143300.0],["2000-12-04",8.1314,8.2542,8.0577,8.1068,147400.0],["2000-12-05",8.1068,8.4507,8.1068,8.2051,449000.0],["2000-12-06",8.2051,9.0403,8.2051,8.8684,420200.0],["2000-12-07",8.8684,9.1632,8.6718,8.8192,225700.0],["2000-12-08",8.721,8.7947,8.4753,8.7701,277300.0],["2000-12-11",8.6473,8.8438,8.5981,8.8192,125500.0],["2000-12-12",8.721,9.0158,8.6964,8.9421,121600.0],["2000-12-13",8.9421,9.3106,8.8929,9.2123,183800.0],["2000-12-14",9.1386,9.2369,8.8438,9.0649,168600.0],["2000-12-15",8.9666,9.0403,8.6964,9.0158,156500.0],["2000-12-18",8.9175,9.4579,8.9175,9.3351,208500.0],["2000-12-19",9.3106,9.7282,9.286,9.5316,183500.0],["2000-12-20",9.3843,9.6053,9.3843,9.5562,170100.0],["2000-12-21",9.5562,9.9247,9.5562,9.9001,200200.0],["2000-12-22",9.8264,9.9247,9.3597,9.3597,218500.0],["2000-12-26",9.3106,9.4334,9.1386,9.2614,84300.0],["2000-12-27",9.3351,10.023,9.3351,10.023,136400.0],["2000-12-28",9.9984,10.416,9.9738,10.2932,324000.0],["2000-12-29",10.2441,10.4897,10.0721,10.4652,208900.0],["2001-01-02",10.3669,10.5143,10.2441,10.3669,238500.0],["2001-01-03",10.1212,10.2686,9.6054,9.6054,234900.0],["2001-01-04",9.3351,9.3351,8.6964,8.9421,669800.0],["2001-01-05",8.9912,9.0895,8.8192,8.9175,362100.0],["2001-01-08",8.9175,9.0403,8.5244,8.7455,186100.0],["2001-01-09",8.6718,8.721,8.549,8.549,328000.0],["2001-01-10",8.4507,8.5981,8.3033,8.4262,482900.0],["2001-01-11",8.3279,8.5736,8.3279,8.4753,187500.0],["2001-01-12",8.5736,8.6227,8.4507,8.549,202100.0],["2001-01-16",8.7455,8.9666,8.6227,8.8684,328000.0],["2001-01-17",9.0158,9.0895,8.8929,8.8929,203700.0],["2001-01-18",8.8929,8.8929,8.4999,8.549,208200.0],["2001-01-19",8.549,8.5736,8.1314,8.2542,250200.0],["2001-01-22",8.3525,8.6718,8.3033,8.5981,231400.0],["2001-01-23",8.6718,8.7455,8.6227,8.6964,180700.0],["2001-01-24",8.6964,9.0158,8.6964,8.9666,252200.0],["2001-01-25",9.0403,9.3106,9.0403,9.1386,156100.0],["2001-01-26",9.1386,9.3106,9.0895,9.1877,163000.0],["2001-01-29",9.17,9.2369,9.1111,9.1622,131500.0],["2001-01-30",9.1268,9.1386,9.0246,9.0678,87700.0],["2001-01-31",9.0403,9.2447,9.0403,9.1386,304600.0],["2001-02-01",9.1386,9.4137,9.1386,9.2447,119300.0],["2001-02-02",9.2762,9.4334,9.2762,9.4098,153100.0],["2001-02-05",9.3744,9.7007,9.3744,9.6889,326200.0],["2001-02-06",9.6692,9.9601,9.571,9.5749,251600.0],["2001-02-07",9.626,9.6692,9.2958,9.6456,191100.0],["2001-02-08",9.6338,9.6889,9.5238,9.6496,126900.0],["2001-02-09",9.5749,9.626,9.4334,9.5906,87500.0],["2001-02-12",9.5513,9.6496,9.4845,9.567,138000.0],["2001-02-13",9.4688,9.4806,9.0443,9.0521,189200.0],["2001-02-14",9.06,9.0678,8.8163,8.9028,174400.0],["2001-02-15",8.4507,8.5294,8.2346,8.2935,405800.0],["2001-02-16",8.097,8.4586,8.0931,8.3132,293000.0],["2001-02-20",8.2542,8.3171,8.1166,8.152,203900.0],["2001-02-21",8.0577,8.097,7.6214,7.7825,371700.0],["2001-02-22",7.8933,8.3915,7.8498,8.265,272800.0],["2001-02-23",8.2136,8.3164,8.0791,8.2254,130600.0],["2001-02-26",8.2452,8.3836,8.2452,8.3322,242100.0],["2001-02-27",8.4113,8.7198,8.348,8.6407,187300.0],["2001-02-28",8.6605,8.8582,8.6209,8.7198,214200.0],["2001-03-01",8.7,9.0717,8.6763,8.8424,245300.0],["2001-03-02",8.7593,8.7712,8.2492,8.3045,335800.0],["2001-03-05",8.3045,8.3836,8.2452,8.3204,131000.0],["2001-03-06",8.2966,8.439,7.9842,8.3283,204300.0],["2001-03-07",8.3045,8.3441,8.182,8.269,89600.0],["2001-03-08",8.2571,8.3599,8.2452,8.3441,87500.0],["2001-03-09",8.2848,8.3243,8.2452,8.2729,84600.0],["2001-03-12",7.9882,8.0673,7.66,7.743,307400.0],["2001-03-13",7.7114,7.7311,7.5334,7.6718,211300.0],["2001-03-14",7.4741,7.4741,7.2368,7.3199,217400.0],["2001-03-15",7.3199,7.6244,7.308,7.5136,174800.0],["2001-03-16",7.4622,7.4622,6.96,7.0075,233200.0],["2001-03-19",7.0589,7.3555,7.0589,7.308,206300.0],["2001-03-20",7.5136,7.7549,7.2961,7.2961,266600.0],["2001-03-21",7.304,7.4385,7.2289,7.2724,155800.0],["2001-03-22",7.2764,7.3278,6.8216,6.877,209900.0],["2001-03-23",6.873,7.0984,6.873,7.0035,216500.0],["2001-03-26",7.0233,7.1379,6.9877,7.0351,133800.0],["2001-03-27",6.9402,7.0391,6.8216,6.956,212700.0],["2001-03-28",6.8809,7.1973,6.8414,7.1854,275800.0],["2001-03-29",7.1854,7.4622,7.1854,7.3555,208700.0],["2001-03-30",7.4148,7.6718,7.3831,7.6679,277400.0],["2001-04-02",7.6125,7.8735,7.5255,7.6006,227400.0],["2001-04-03",7.6006,7.7311,7.3357,7.4939,310000.0],["2001-04-04",7.4425,7.4899,7.1933,7.3238,240500.0],["2001-04-05",7.3475,7.6323,7.3475,7.6323,177100.0],["2001-04-06",7.5334,7.573,7.4662,7.5057,92800.0],["2001-04-09",7.4978,7.6085,7.4978,7.5215,120100.0],["2001-04-10",7.5295,7.5809,7.3634,7.399,88500.0],["2001-04-11",7.478,7.4899,7.304,7.3475,157800.0],["2001-04-12",7.304,7.5413,7.2843,7.5136,142300.0],["2001-04-16",7.4662,7.5729,7.4108,7.5729,175400.0],["2001-04-17",7.5532,7.7865,7.5374,7.7193,150800.0],["2001-04-18",7.6758,7.9051,7.5769,7.7272,199500.0],["2001-04-19",7.8458,8.1068,7.7944,8.0277,479800.0],["2001-04-20",8.0515,8.1503,8.0277,8.1187,159200.0],["2001-04-23",8.1385,8.1385,7.9289,7.9526,281100.0],["2001-04-24",7.8854,8.0356,7.8854,8.0356,137700.0],["2001-04-25",8.0277,8.0712,7.917,7.9803,122500.0],["2001-04-26",8.0277,8.0435,7.8221,7.834,130300.0],["2001-04-27",7.9091,7.9091,7.6165,7.7588,205800.0],["2001-04-30",7.8577,7.9091,7.6441,7.7351,406800.0],["2001-05-01",7.7588,7.7588,7.6323,7.6837,107600.0],["2001-05-02",7.6718,8.0554,7.6718,7.9368,134600.0],["2001-05-03",8.1661,8.3045,8.0079,8.3006,270900.0],["2001-05-04",8.261,8.5379,8.2492,8.4311,341900.0],["2001-05-07",8.3757,8.696,8.3757,8.6328,280200.0],["2001-05-08",8.6328,8.7316,8.5655,8.5655,180700.0],["2001-05-09",8.4944,8.617,8.4311,8.4983,151000.0],["2001-05-10",8.4825,8.874,8.4588,8.7435,211500.0],["2001-05-11",8.6446,8.7,8.5062,8.5932,169500.0],["2001-05-14",8.5616,8.5616,8.4232,8.5023,210800.0],["2001-05-15",8.4944,8.4944,8.3718,8.4588,203500.0],["2001-05-16",8.4904,8.5893,8.4153,8.5537,158200.0],["2001-05-17",8.5537,8.7119,8.5023,8.6802,333800.0],["2001-05-18",8.6802,8.7554,8.6288,8.7435,296900.0],["2001-05-21",8.7435,9.6293,8.7435,9.4514,645300.0],["2001-05-22",9.0757,9.1073,8.874,8.9729,566700.0],["2001-05-23",8.9927,9.0882,8.9848,9.0563,224700.0],["2001-05-24",9.0524,9.0524,8.8735,9.0047,199100.0],["2001-05-25",8.953,8.9649,8.7462,8.8615,309200.0],["2001-05-29",8.8615,8.8615,8.6946,8.7582,174200.0],["2001-05-30",8.7582,8.7582,8.5196,8.5992,122400.0],["2001-05-31",8.5992,8.8615,8.5793,8.7502,149300.0],["2001-06-01",8.786,8.9848,8.7701,8.957,176200.0],["2001-06-04",8.957,9.0166,8.8456,8.945,134500.0],["2001-06-05",9.0206,9.1597,9.0206,9.0802,174600.0],["2001-06-06",9.0285,9.1836,9.0285,9.0563,158400.0],["2001-06-07",9.0882,9.4261,9.0603,9.3466,211000.0],["2001-06-08",9.2432,9.3028,9.0643,9.2392,156400.0],["2001-06-11",9.2233,9.2512,9.1637,9.1915,89800.0],["2001-06-12",9.0921,9.1756,8.945,9.1438,119100.0],["2001-06-13",9.1041,9.2551,9.0882,9.0921,69000.0],["2001-06-14",9.0245,9.0683,8.8973,8.9331,171600.0],["2001-06-15",8.8814,8.8973,8.782,8.8854,145200.0],["2001-06-18",8.945,8.9649,8.786,8.8218,143500.0],["2001-06-19",8.8218,8.9013,8.7741,8.8655,122300.0],["2001-06-20",8.8138,9.1359,8.8138,9.0007,143200.0],["2001-06-21",9.0444,9.3028,9.0444,9.2671,125300.0],["2001-06-22",9.1677,9.3386,9.108,9.3068,158500.0],["2001-06-25",9.3068,9.4181,9.2352,9.2989,181800.0],["2001-06-26",9.1995,9.2512,9.1041,9.1716,135200.0],["2001-06-27",9.1995,9.283,9.0683,9.1239,91100.0],["2001-06-28",9.1041,9.2353,9.1041,9.1995,64900.0],["2001-06-29",9.2034,9.5414,9.1836,9.442,267900.0],["2001-07-02",9.442,9.442,9.1875,9.2631,82400.0],["2001-07-03",9.4221,9.6686,9.4062,9.5851,229100.0],["2001-07-05",9.5016,9.5374,9.3545,9.3704,81400.0],["2001-07-06",9.4062,9.4062,9.1716,9.2233,129400.0],["2001-07-09",9.2233,9.4062,9.2193,9.3823,104700.0],["2001-07-10",9.442,9.5573,9.3625,9.4062,120300.0],["2001-07-11",9.3426,9.4102,9.3426,9.4062,140400.0],["2001-07-12",9.4062,9.5851,9.3982,9.5533,155000.0],["2001-07-13",9.4778,9.5732,9.4619,9.5612,75100.0],["2001-07-16",9.5493,9.601,9.446,9.5414,74300.0],["2001-07-17",9.4817,9.6924,9.4817,9.6567,147800.0],["2001-07-18",9.5851,9.7401,9.5811,9.7083,155000.0],["2001-07-19",9.6408,9.7362,9.5891,9.6686,140000.0],["2001-07-20",9.6686,9.6686,9.5294,9.5573,140200.0],["2001-07-23",9.5414,9.6805,9.5414,9.6765,137600.0],["2001-07-24",9.6805,9.9071,9.6805,9.7481,241200.0],["2001-07-25",9.7481,9.927,9.7203,9.9071,236300.0],["2001-07-26",9.8992,9.8992,9.7561,9.8952,179900.0],["2001-07-27",9.7998,9.9588,9.7719,9.9469,121200.0],["2001-07-30",9.9389,10.0979,9.9349,9.9548,167200.0],["2001-07-31",9.9389,10.0622,9.919,10.0184,199600.0],["2001-08-01",9.9429,10.0582,9.8992,10.0105,151500.0],["2001-08-02",10.0224,10.0224,9.8674,9.919,134300.0],["2001-08-03",9.8992,9.9707,9.8554,9.931,106300.0],["2001-08-06",9.8793,9.8793,9.768,9.8077,78200.0],["2001-08-07",9.8475,10.0383,9.7958,9.9866,220000.0],["2001-08-08",9.9389,9.9986,9.8395,9.8554,209900.0],["2001-08-09",9.7839,9.8992,9.7799,9.8833,105200.0],["2001-08-10",9.8833,9.8833,9.7759,9.7958,76800.0],["2001-08-13",9.7163,9.7879,9.6447,9.7203,128000.0],["2001-08-14",9.6606,9.6606,9.3823,9.5016,204400.0],["2001-08-15",9.5175,9.5175,9.3227,9.4261,137200.0],["2001-08-16",9.3466,9.4817,9.3227,9.4619,92600.0],["2001-08-17",9.3625,9.4102,9.2591,9.3187,76800.0],["2001-08-20",9.2631,9.5811,9.2472,9.5374,121800.0],["2001-08-21",9.4817,9.5294,9.4142,9.4976,138000.0],["2001-08-22",9.4937,9.7242,9.4937,9.7242,169800.0],["2001-08-23",9.6763,9.8081,9.6683,9.8001,136000.0],["2001-08-24",9.7682,9.8121,9.5684,9.7802,87000.0],["2001-08-27",9.7003,9.884,9.6963,9.8241,114700.0],["2001-08-28",9.8241,9.916,9.7402,9.8801,112900.0],["2001-08-29",9.8481,9.904,9.7482,9.8441,114800.0],["2001-08-30",9.8441,9.916,9.7083,9.7882,113300.0],["2001-08-31",9.7282,9.7322,9.3127,9.3327,274300.0],["2001-09-04",9.2688,9.2688,9.101,9.109,214600.0],["2001-09-05",9.109,9.109,8.9252,9.0411,261200.0],["2001-09-06",8.9731,9.117,8.9731,9.093,119600.0],["2001-09-07",8.9931,9.065,8.9612,8.9971,153000.0],["2001-09-10",8.9052,8.9851,8.8773,8.9851,221800.0],["2001-09-17",7.6907,8.0742,7.6907,7.9863,730700.0],["2001-09-18",7.8905,8.0782,7.8665,7.9464,416400.0],["2001-09-19",7.9304,7.9784,7.5229,7.8665,450600.0],["2001-09-20",7.5908,7.6467,7.1953,7.2872,365300.0],["2001-09-21",6.7918,7.2193,6.7598,7.1514,432700.0],["2001-09-24",7.471,7.7346,7.471,7.7147,190900.0],["2001-09-25",7.7147,7.9784,7.6907,7.6907,84200.0],["2001-09-26",7.7386,7.9264,7.6388,7.7107,181400.0],["2001-09-27",7.6268,7.6468,7.5109,7.5109,846900.0],["2001-09-28",7.5908,8.0103,7.5788,7.9903,439000.0],["2001-10-01",7.8905,7.9024,7.7706,7.8865,264800.0],["2001-10-02",7.8305,7.9863,7.6707,7.9504,322700.0],["2001-10-03",7.9544,8.1102,7.8705,8.0463,303000.0],["2001-10-04",8.1342,8.282,8.0303,8.1342,446200.0],["2001-10-05",8.1342,8.27,8.0822,8.258,310000.0],["2001-10-08",8.1901,8.1901,7.9104,7.9983,178000.0],["2001-10-09",8.0982,8.4138,8.0383,8.4098,262100.0],["2001-10-10",8.4698,8.5776,8.3179,8.4698,236600.0],["2001-10-11",8.4178,8.6615,8.4178,8.5976,300100.0],["2001-10-12",8.5776,8.5776,8.3139,8.4098,107200.0],["2001-10-15",8.4098,8.4098,8.1701,8.3419,159800.0],["2001-10-16",8.3379,8.4098,8.31,8.3939,90100.0],["2001-10-17",8.3899,8.4498,8.2061,8.2101,110000.0],["2001-10-18",8.1901,8.25,8.1062,8.1701,93900.0],["2001-10-19",8.1302,8.242,8.0942,8.1701,127800.0],["2001-10-22",8.1102,8.1821,8.0343,8.1382,104700.0],["2001-10-23",8.1102,8.278,7.8625,7.9304,226200.0],["2001-10-24",7.7906,8.0263,7.5469,7.8905,290000.0],["2001-10-25",7.8505,8.282,7.8185,8.25,444300.0],["2001-10-26",8.242,8.4698,8.1941,8.4138,248100.0],["2001-10-29",8.3899,8.4338,8.298,8.3499,329000.0],["2001-10-30",8.25,8.3339,8.2021,8.3259,154700.0],["2001-10-31",8.246,8.3899,8.2101,8.286,108600.0],["2001-11-01",8.31,8.3939,8.1661,8.3739,80400.0],["2001-11-02",8.4138,8.5856,8.3139,8.5497,77300.0],["2001-11-05",8.5736,8.7374,8.5217,8.6855,112200.0],["2001-11-06",8.6216,8.7854,8.5696,8.7534,176500.0],["2001-11-07",8.7135,8.8892,8.5976,8.6575,199400.0],["2001-11-08",8.6855,8.7414,8.5537,8.6695,211500.0],["2001-11-09",8.6336,8.6336,8.4937,8.5936,134800.0],["2001-11-12",8.5097,8.5417,8.4098,8.4658,69200.0],["2001-11-13",8.5616,8.6096,8.4178,8.4498,120700.0],["2001-11-14",8.4897,8.7534,8.4698,8.7175,145900.0],["2001-11-15",8.6853,8.8701,8.6853,8.8139,192700.0],["2001-11-16",8.7817,8.838,8.7134,8.834,97900.0],["2001-11-19",8.8781,9.0388,8.8781,9.0308,132400.0],["2001-11-20",8.9987,9.075,8.9505,8.9746,111800.0],["2001-11-21",8.8982,8.9264,8.7857,8.838,51200.0],["2001-11-23",8.838,8.8741,8.7777,8.8701,40900.0],["2001-11-26",8.9987,9.1353,8.9786,9.1232,94000.0],["2001-11-27",9.1312,9.1714,9.079,9.1192,172600.0],["2001-11-28",9.079,9.1594,8.9786,9.0188,78300.0],["2001-11-29",9.0388,9.2397,9.0388,9.1594,95400.0],["2001-11-30",9.1272,9.2397,9.0429,9.2357,107700.0],["2001-12-03",9.1995,9.2397,9.083,9.1071,153300.0],["2001-12-04",9.1152,9.3,9.1152,9.2799,149300.0],["2001-12-05",9.2759,9.3522,9.2236,9.2959,172400.0],["2001-12-06",9.2718,9.4406,9.2678,9.3602,133900.0],["2001-12-07",9.316,9.5129,9.316,9.4446,117500.0],["2001-12-10",9.4165,9.4687,9.2518,9.2919,100800.0],["2001-12-11",9.2879,9.3683,9.1955,9.1955,62900.0],["2001-12-12",9.2156,9.2317,9.0188,9.1071,160600.0],["2001-12-13",9.0188,9.1473,8.8581,8.9585,137700.0],["2001-12-14",8.9183,9.0348,8.8862,8.9906,153100.0],["2001-12-17",8.6773,8.8018,8.5166,8.6411,220400.0],["2001-12-18",8.613,8.7777,8.613,8.6773,359500.0],["2001-12-19",8.6492,8.6853,8.5568,8.5728,450200.0],["2001-12-20",8.5568,8.7576,8.5568,8.617,354100.0],["2001-12-21",8.6291,8.6693,8.5769,8.5969,201000.0],["2001-12-24",8.4563,8.5648,8.4563,8.5327,91600.0],["2001-12-26",8.5367,8.5889,8.4363,8.5327,58600.0],["2001-12-27",8.5367,8.5809,8.4885,8.5246,124100.0],["2001-12-28",8.5407,8.5769,8.5005,8.5166,222900.0],["2001-12-31",8.5166,8.6773,8.5166,8.6773,134700.0],["2002-01-02",8.5166,8.5166,8.2434,8.3358,91000.0],["2002-01-03",8.3157,8.4363,8.3157,8.4122,314800.0],["2002-01-04",8.4563,8.5568,8.376,8.5045,131300.0],["2002-01-07",8.5126,8.5889,8.4563,8.5045,112500.0],["2002-01-08",8.4764,8.5246,8.3599,8.3921,65500.0],["2002-01-09",8.376,8.4403,8.2796,8.2916,111000.0],["2002-01-10",8.2595,8.4242,8.2595,8.3961,425300.0],["2002-01-11",8.3961,8.4362,8.2836,8.2956,192600.0],["2002-01-14",8.2756,8.2796,8.1751,8.2394,137300.0],["2002-01-15",8.2515,8.3358,8.1671,8.2956,96300.0],["2002-01-16",8.2153,8.2354,8.1109,8.1992,100000.0],["2002-01-17",8.2193,8.2354,8.0948,8.147,114500.0],["2002-01-18",8.0948,8.147,8.0345,8.0948,168200.0],["2002-01-22",8.1109,8.155,8.0345,8.0626,177000.0],["2002-01-23",8.1068,8.2153,8.0345,8.2153,139700.0],["2002-01-24",8.155,8.3479,8.155,8.1912,190400.0],["2002-01-25",8.1952,8.2314,8.0948,8.135,120200.0],["2002-01-28",8.1149,8.2153,7.9421,8.0586,187400.0],["2002-01-29",8.0948,8.155,7.914,7.9622,98000.0],["2002-01-30",7.9823,8.0345,7.8055,7.8176,129500.0],["2002-01-31",7.8256,7.8537,7.6529,7.8216,169500.0],["2002-02-01",7.922,8.0144,7.8096,7.9863,140000.0],["2002-02-04",7.9702,8.1952,7.9702,8.0867,138500.0],["2002-02-05",8.0948,8.4282,8.0948,8.3961,239400.0],["2002-02-06",8.3961,8.4523,8.3238,8.376,156100.0],["2002-02-07",8.384,8.4322,8.1349,8.2635,101400.0],["2002-02-08",8.2595,8.368,8.1189,8.2635,108100.0],["2002-02-11",8.2916,8.4322,8.1952,8.372,156300.0],["2002-02-12",8.3439,8.368,8.2595,8.2715,51500.0],["2002-02-13",8.3559,8.4202,8.2876,8.3921,102100.0],["2002-02-14",8.4403,8.4724,8.3961,8.4282,103900.0],["2002-02-15",8.4202,8.4322,8.2997,8.3639,76400.0],["2002-02-19",8.3519,8.3921,8.2675,8.3639,112400.0],["2002-02-20",8.3398,8.3559,8.2193,8.2916,121600.0],["2002-02-21",8.2555,8.2635,8.135,8.1671,125400.0],["2002-02-22",8.1914,8.1914,8.0498,8.0741,179700.0],["2002-02-25",8.0862,8.2116,8.0619,8.1752,82200.0],["2002-02-26",8.1307,8.248,8.1307,8.2156,103500.0],["2002-02-27",8.1954,8.4179,8.1954,8.4179,114800.0],["2002-02-28",8.43,8.608,8.4058,8.4138,155400.0],["2002-03-01",8.4138,8.7051,8.4138,8.6687,169200.0],["2002-03-04",8.6727,8.79,8.5999,8.7334,102300.0],["2002-03-05",8.7658,8.8993,8.7577,8.7941,90400.0],["2002-03-06",8.786,8.8426,8.6161,8.7213,150100.0],["2002-03-07",8.701,8.8224,8.6444,8.6687,209000.0],["2002-03-08",8.6566,8.7294,8.6201,8.6242,122500.0],["2002-03-11",8.5959,8.7294,8.515,8.6525,118400.0],["2002-03-12",8.5757,8.6525,8.5271,8.5352,85000.0],["2002-03-13",8.5352,8.604,8.337,8.3815,150100.0],["2002-03-14",8.3734,8.4907,8.3168,8.4422,155600.0],["2002-03-15",8.4138,8.5595,8.4138,8.5109,179600.0],["2002-03-18",8.5109,8.6889,8.5109,8.6485,143300.0],["2002-03-19",8.6768,8.879,8.6768,8.8386,218500.0],["2002-03-20",8.875,8.8831,8.8103,8.8548,142800.0],["2002-03-21",8.8629,8.8629,8.7011,8.7253,115000.0],["2002-03-22",8.7577,8.7658,8.5595,8.5676,114700.0],["2002-03-25",8.5028,8.5837,8.3977,8.4543,114300.0],["2002-03-26",8.4341,8.5109,8.4098,8.4948,115400.0],["2002-03-27",8.5392,8.8062,8.5392,8.7051,185000.0],["2002-03-28",8.7415,8.8548,8.7172,8.7658,77500.0],["2002-04-01",8.7172,8.7172,8.6323,8.6768,83000.0],["2002-04-02",8.6363,8.7698,8.604,8.7334,105400.0],["2002-04-03",8.7334,8.7698,8.7011,8.7617,105800.0],["2002-04-04",8.7253,8.7779,8.697,8.7577,86400.0],["2002-04-05",8.7455,8.8386,8.7455,8.8062,114100.0],["2002-04-08",8.7253,8.8345,8.6444,8.7981,105100.0],["2002-04-09",8.8224,8.8386,8.7132,8.8022,150000.0],["2002-04-10",8.782,8.9842,8.7739,8.9802,249500.0],["2002-04-11",8.9963,9.1015,8.8831,8.964,126400.0],["2002-04-12",8.964,8.9923,8.8386,8.9721,111600.0],["2002-04-15",8.9478,8.9802,8.7698,8.875,164600.0],["2002-04-16",8.9316,9.0449,8.8912,8.9438,99700.0],["2002-04-17",8.9438,8.9599,8.8345,8.875,109300.0],["2002-04-18",8.8184,8.8184,8.7051,8.7658,167100.0],["2002-04-19",8.8062,9.0813,8.7658,9.057,163200.0],["2002-04-22",8.9559,9.0044,8.8993,8.9923,162600.0],["2002-04-23",8.9276,8.9478,8.693,8.7375,149800.0],["2002-04-24",8.7334,8.8871,8.7253,8.782,88500.0],["2002-04-25",8.7779,8.7981,8.604,8.6889,150400.0],["2002-04-26",8.697,8.701,8.5352,8.6242,136600.0],["2002-04-29",8.5797,8.7091,8.5716,8.7091,100700.0],["2002-04-30",8.6363,8.875,8.6282,8.8426,133500.0],["2002-05-01",8.9397,9.0004,8.697,8.9397,151400.0],["2002-05-02",8.9276,9.0489,8.8709,9.0247,111500.0],["2002-05-03",8.9518,9.0853,8.9478,9.0408,154800.0],["2002-05-06",8.9397,8.9518,8.7941,8.7981,137000.0],["2002-05-07",8.8588,8.8952,8.786,8.8062,91000.0],["2002-05-08",8.8958,9.0464,8.8836,9.0098,158300.0],["2002-05-09",9.0098,9.079,8.9202,8.9284,148600.0],["2002-05-10",8.9894,9.0179,8.9324,8.9528,90700.0],["2002-05-13",8.8429,9.1075,8.8388,9.0994,201900.0],["2002-05-14",9.079,9.079,8.9406,8.9813,94400.0],["2002-05-15",8.9609,9.0749,8.9569,8.9854,90000.0],["2002-05-16",8.9324,9.079,8.9324,9.079,239000.0],["2002-05-17",9.1156,9.1523,9.0546,9.0912,124300.0],["2002-05-20",9.0586,9.0586,8.8022,8.8592,149200.0],["2002-05-21",9.0342,9.1523,9.0261,9.0749,125700.0],["2002-05-22",9.0301,9.0424,8.9324,9.0261,97800.0],["2002-05-23",8.9976,9.1604,8.9976,9.1401,85700.0],["2002-05-24",9.1034,9.1604,9.0424,9.1238,65900.0],["2002-05-28",9.1197,9.1971,9.1197,9.1767,90000.0],["2002-05-29",9.1767,9.3558,9.1767,9.3477,311600.0],["2002-05-30",9.3273,9.364,9.3111,9.3518,107400.0],["2002-05-31",9.3436,9.4373,9.3355,9.3925,113600.0],["2002-06-03",9.3314,9.4291,9.3314,9.3477,71500.0],["2002-06-04",9.3477,9.3518,9.2581,9.2785,150700.0],["2002-06-05",9.2581,9.2988,9.193,9.2581,86100.0],["2002-06-06",9.2541,9.3233,9.1767,9.2134,76000.0],["2002-06-07",9.1889,9.3111,9.1889,9.2704,87800.0],["2002-06-10",9.1971,9.3396,9.1971,9.2907,46900.0],["2002-06-11",9.2907,9.3518,9.1808,9.2052,87700.0],["2002-06-12",9.1604,9.2541,9.1075,9.2174,137400.0],["2002-06-13",9.1604,9.1767,8.9854,9.0016,67600.0],["2002-06-14",8.8958,8.9324,8.7777,8.8795,140800.0],["2002-06-17",8.8306,9.1767,8.8306,9.1441,324000.0],["2002-06-18",9.1645,9.2215,8.9813,9.0709,84600.0],["2002-06-19",9.0383,9.1116,8.9731,9.0709,72300.0],["2002-06-20",9.1156,9.1889,9.0505,9.1849,154100.0],["2002-06-21",9.1319,9.1319,8.8347,8.8632,151300.0],["2002-06-24",8.7655,8.9894,8.7411,8.851,125700.0],["2002-06-25",9.0057,9.0627,8.8551,9.0586,109400.0],["2002-06-26",8.8754,9.0342,8.7859,8.8795,145200.0],["2002-06-27",8.8999,8.9243,8.7167,8.8673,165500.0],["2002-06-28",8.8144,8.9202,8.68,8.8999,186500.0],["2002-07-01",8.8958,8.9528,8.7614,8.8306,68600.0],["2002-07-02",8.794,8.8103,8.0978,8.2973,272700.0],["2002-07-03",8.3095,8.4602,8.1182,8.3828,193000.0],["2002-07-05",8.4113,8.4846,8.3299,8.4846,89400.0],["2002-07-08",8.6556,8.7492,8.5579,8.6597,189000.0],["2002-07-09",8.6759,8.6963,8.4968,8.5212,101100.0],["2002-07-10",8.509,8.509,7.8943,8.0693,134500.0],["2002-07-11",7.9594,8.0652,7.8495,8.0123,130500.0],["2002-07-12",8.0082,8.0082,7.8332,7.8983,65700.0],["2002-07-15",7.8739,8.0083,7.7762,7.9838,145000.0],["2002-07-16",7.9105,8.0082,7.8495,7.8861,118300.0],["2002-07-17",7.9431,8.0856,7.8861,7.939,192900.0],["2002-07-18",7.9146,8.106,7.8535,7.878,135500.0],["2002-07-19",7.8739,7.882,7.3853,7.4668,155900.0],["2002-07-22",7.3935,7.4505,7.1696,7.2632,201600.0],["2002-07-23",7.2469,7.3406,7.0026,7.0637,203500.0],["2002-07-24",6.7624,7.5156,6.7624,7.5156,214100.0],["2002-07-25",7.4505,7.5482,7.0759,7.4383,187200.0],["2002-07-26",7.4342,7.4464,7.2713,7.422,86900.0],["2002-07-29",7.5197,7.7925,7.5197,7.6663,160100.0],["2002-07-30",7.5685,7.5685,7.1573,7.2836,168200.0],["2002-07-31",7.1818,7.3691,7.0515,7.3446,184300.0],["2002-08-01",7.2876,7.2876,7.1248,7.1818,71600.0],["2002-08-02",7.2062,7.2062,7.0759,7.194,99200.0],["2002-08-05",7.2184,7.2184,6.8398,7.0026,117100.0],["2002-08-06",7.0434,7.1818,7.0434,7.1533,180900.0],["2002-08-07",7.2591,7.2591,7.1207,7.2428,77800.0],["2002-08-08",7.2103,7.4057,7.1696,7.3731,64900.0],["2002-08-09",7.3568,7.5808,7.3568,7.5563,75700.0],["2002-08-12",7.4301,7.4301,7.3406,7.3976,36100.0],["2002-08-13",7.3894,7.4423,7.2713,7.2754,77500.0],["2002-08-14",7.2469,7.422,7.0841,7.4098,150900.0],["2002-08-15",7.4505,7.5523,7.3202,7.4586,72200.0],["2002-08-16",7.4179,7.479,7.3446,7.4016,120700.0],["2002-08-19",7.3487,7.4261,7.2754,7.3487,120600.0],["2002-08-20",7.3813,7.3813,7.2306,7.2713,106700.0],["2002-08-21",7.3813,7.4342,7.3243,7.3528,135400.0],["2002-08-22",7.3691,7.4708,7.3406,7.4505,133400.0],["2002-08-23",7.471,7.5571,7.3848,7.4095,73200.0],["2002-08-26",7.3848,7.5407,7.3725,7.5038,118500.0],["2002-08-27",7.471,7.553,7.2782,7.3028,79400.0],["2002-08-28",7.2618,7.4012,7.2207,7.3848,114100.0],["2002-08-29",7.3028,7.3233,7.2084,7.2864,77600.0],["2002-08-30",7.2412,7.4012,7.2412,7.3356,94100.0],["2002-09-03",7.1797,7.27,7.1346,7.1428,229500.0],["2002-09-04",7.0935,7.192,7.0525,7.1223,93700.0],["2002-09-05",7.0197,7.11,6.9582,7.0443,173700.0],["2002-09-06",7.1797,7.1797,6.9869,7.073,74200.0],["2002-09-09",7.0402,7.1715,6.9869,7.1305,125400.0],["2002-09-10",7.0689,7.1715,7.0607,7.1592,60800.0],["2002-09-11",7.3028,7.3684,7.192,7.2495,99700.0],["2002-09-12",7.2207,7.2412,7.0238,7.0935,262600.0],["2002-09-13",7.0566,7.192,7.0566,7.1797,80000.0],["2002-09-16",7.1387,7.1879,7.0976,7.1633,72600.0],["2002-09-17",7.2125,7.233,7.0197,7.0648,91600.0],["2002-09-18",7.0156,7.1346,6.9869,7.0115,83800.0],["2002-09-19",6.9459,6.9992,6.7325,6.7858,131600.0],["2002-09-20",6.7694,6.8638,6.5889,6.8228,135100.0],["2002-09-23",6.7694,6.7694,6.5192,6.6012,322500.0],["2002-09-24",6.5028,6.7243,6.4781,6.5766,140400.0],["2002-09-25",6.6053,6.7079,6.4946,6.6628,163900.0],["2002-09-26",6.7079,6.8105,6.5643,6.7982,159100.0],["2002-09-27",6.7161,6.753,6.5274,6.5766,154600.0],["2002-09-30",6.5766,6.6423,6.3674,6.5028,214000.0],["2002-10-01",6.5725,6.8433,6.3469,6.8392,174900.0],["2002-10-02",6.6135,6.6874,6.3797,6.4248,158400.0],["2002-10-03",6.3879,6.4289,6.1253,6.1581,228000.0],["2002-10-04",6.2361,6.2361,5.8874,6.1253,182300.0],["2002-10-07",5.9694,6.1417,5.9694,6.0474,197600.0],["2002-10-08",6.1376,6.3715,6.1294,6.3633,255700.0],["2002-10-09",6.2771,6.3181,6.1171,6.1417,237100.0],["2002-10-10",6.1663,6.6094,6.1663,6.5602,167000.0],["2002-10-11",6.7858,7.0238,6.7694,6.9787,261400.0],["2002-10-14",6.8761,6.913,6.7899,6.8228,71100.0],["2002-10-15",7.3069,7.471,7.2987,7.3889,187800.0],["2002-10-16",7.1715,7.3643,7.1715,7.311,267500.0],["2002-10-17",7.6515,7.6515,7.43,7.5777,144800.0],["2002-10-18",7.4751,7.8197,7.4136,7.75,476500.0],["2002-10-21",7.6515,7.8238,7.59,7.7623,130100.0],["2002-10-22",7.7254,7.7541,7.6228,7.6761,133000.0],["2002-10-23",7.6105,7.7254,7.4464,7.7254,83200.0],["2002-10-24",7.7664,7.8977,7.6064,7.7254,89500.0],["2002-10-25",7.5654,7.6679,7.4012,7.6064,127800.0],["2002-10-28",7.6433,7.7048,7.3479,7.4095,109600.0],["2002-10-29",7.4053,7.4053,7.0566,7.1469,161700.0],["2002-10-30",7.0812,7.1592,7.0115,7.0771,153000.0],["2002-10-31",7.0361,7.1059,6.8761,6.8925,211500.0],["2002-11-01",6.8802,7.0607,6.7982,7.0566,74600.0],["2002-11-04",7.1797,7.5243,7.1797,7.3315,146900.0],["2002-11-05",7.2536,7.4669,7.1469,7.4669,161600.0],["2002-11-06",7.4464,7.4956,7.311,7.4054,95400.0],["2002-11-07",7.3438,7.4915,7.1797,7.2084,150200.0],["2002-11-08",7.1674,7.2043,7.1223,7.1674,60100.0],["2002-11-11",7.1182,7.1182,7.0156,7.0607,94500.0],["2002-11-12",7.0689,7.1469,7.0074,7.0648,82300.0],["2002-11-13",6.9746,7.1756,6.8966,7.1223,83700.0],["2002-11-14",7.2125,7.4751,7.2125,7.4012,65600.0],["2002-11-15",7.3599,7.3599,7.1697,7.1986,141600.0],["2002-11-18",7.3186,7.3186,6.9712,7.0663,144600.0],["2002-11-19",6.996,7.1077,6.9216,6.9754,98800.0],["2002-11-20",6.9464,7.1738,6.9464,7.1738,79300.0],["2002-11-21",7.2069,7.4798,7.2069,7.3434,121500.0],["2002-11-22",7.2441,7.5046,7.2441,7.4798,84700.0],["2002-11-25",7.5129,7.8519,7.4881,7.7651,218600.0],["2002-11-26",7.7238,7.7651,7.5294,7.5294,205700.0],["2002-11-27",7.6245,7.7816,7.5997,7.7486,57100.0],["2002-11-29",7.7403,7.7527,7.6452,7.6907,21500.0],["2002-12-02",7.7403,7.7941,7.7403,7.7692,88300.0],["2002-12-03",7.6659,7.7403,7.6452,7.6948,89800.0],["2002-12-04",7.5625,7.579,7.3268,7.4633,107600.0],["2002-12-05",7.5046,7.5212,7.302,7.3434,89300.0],["2002-12-06",7.24,7.3806,7.1738,7.3434,81300.0],["2002-12-09",7.364,7.4674,7.2028,7.2359,93600.0],["2002-12-10",7.2193,7.455,7.2193,7.4426,116000.0],["2002-12-11",7.4219,7.546,7.4219,7.5046,80800.0],["2002-12-12",7.4633,7.608,7.331,7.3516,61100.0],["2002-12-13",7.3516,7.4674,7.2772,7.455,56200.0],["2002-12-16",7.4426,7.5005,7.3475,7.4219,49200.0],["2002-12-17",7.4012,7.4261,7.2979,7.331,57300.0],["2002-12-18",7.2896,7.4426,7.1904,7.2855,117900.0],["2002-12-19",7.2483,7.3682,7.0415,7.0622,240300.0],["2002-12-20",7.149,7.1904,6.9671,7.0746,198800.0],["2002-12-23",7.0498,7.2317,7.0374,7.0994,81700.0],["2002-12-24",7.0994,7.2152,7.0705,7.1449,42500.0],["2002-12-26",7.0911,7.211,7.0498,7.1201,26700.0],["2002-12-27",7.0705,7.1159,6.9919,7.0581,48500.0],["2002-12-30",7.0498,7.0581,6.8637,7.0415,80800.0],["2002-12-31",6.9671,7.0911,6.9671,7.0498,56300.0],["2003-01-02",7.0291,7.24,7.0126,7.1614,59800.0],["2003-01-03",7.211,7.2855,7.1532,7.2731,65900.0],["2003-01-06",7.2524,7.5336,7.2524,7.5088,112200.0],["2003-01-07",7.5088,7.5253,7.3971,7.455,175300.0],["2003-01-08",7.4012,7.4839,7.3103,7.3103,68000.0],["2003-01-09",7.3516,7.6617,7.3516,7.6328,94800.0],["2003-01-10",7.5915,7.9636,7.5915,7.9346,178400.0],["2003-01-13",7.9636,8.1951,7.9553,8.1414,198200.0],["2003-01-14",8.1372,8.3357,8.1372,8.1827,179600.0],["2003-01-15",8.1496,8.2158,7.9843,8.0091,96700.0],["2003-01-16",8.0008,8.1372,7.9801,8.1166,81500.0],["2003-01-17",8.0835,8.1248,7.9967,8.0091,57800.0],["2003-01-21",8.0628,8.0794,7.8147,7.8561,82300.0],["2003-01-22",7.7734,7.9553,7.7114,7.9388,114200.0],["2003-01-23",7.9181,8.0091,7.8974,7.9098,50300.0],["2003-01-24",7.8561,7.9222,7.6452,7.7196,71100.0],["2003-01-27",7.5873,7.5873,7.4633,7.5294,85500.0],["2003-01-28",7.5708,7.5708,7.4426,7.4674,126000.0],["2003-01-29",7.4839,7.5253,7.2896,7.4881,70500.0],["2003-01-30",7.4426,7.5046,7.3103,7.3392,205300.0],["2003-01-31",7.2979,7.5584,7.2524,7.4715,104400.0],["2003-02-03",7.5005,7.67,7.5005,7.6535,73800.0],["2003-02-04",7.6576,7.6948,7.4715,7.6576,95700.0],["2003-02-05",7.6287,7.6659,7.4633,7.5005,86200.0],["2003-02-06",7.4467,7.455,7.364,7.4426,242900.0],["2003-02-07",7.4633,7.5087,7.364,7.4426,148100.0],["2003-02-10",7.4178,7.4467,7.1656,7.1986,100200.0],["2003-02-11",7.1614,7.2979,7.1366,7.1449,133900.0],["2003-02-12",7.1035,7.1242,6.963,6.9795,178400.0],["2003-02-13",6.9258,7.0498,6.7231,7.0498,157300.0],["2003-02-14",7.0333,7.1821,6.996,7.1821,741400.0],["2003-02-18",7.6204,7.6245,7.4591,7.4922,369400.0],["2003-02-19",7.4426,7.4839,7.3847,7.4798,33700.0],["2003-02-20",7.5005,7.5377,7.4095,7.4343,54800.0],["2003-02-21",7.4137,7.5336,7.4054,7.5005,53700.0],["2003-02-24",7.5756,7.6173,7.4796,7.4921,81500.0],["2003-02-25",7.4295,7.5464,7.3544,7.4921,117200.0],["2003-02-26",7.4087,7.5047,7.346,7.4838,56800.0],["2003-02-27",7.4713,7.6257,7.4713,7.5547,130800.0],["2003-02-28",7.5714,7.7217,7.5714,7.7092,100400.0],["2003-03-03",7.705,7.826,7.6716,7.6758,112100.0],["2003-03-04",7.6174,7.7885,7.6174,7.705,111600.0],["2003-03-05",7.7008,7.8469,7.6925,7.8302,77900.0],["2003-03-06",7.7426,7.7801,7.68,7.68,54800.0],["2003-03-07",7.5756,7.7927,7.5756,7.7426,80800.0],["2003-03-10",7.7217,7.8887,7.7175,7.8302,170400.0],["2003-03-11",7.872,7.9972,7.7968,7.922,246200.0],["2003-03-12",7.8553,7.9471,7.7259,7.8427,131300.0],["2003-03-13",7.8469,8.0807,7.8469,7.9805,123800.0],["2003-03-14",7.993,8.1057,7.922,7.9304,76000.0],["2003-03-17",7.826,8.2393,7.8093,8.1099,192400.0],["2003-03-18",8.1516,8.3102,8.1015,8.2601,100000.0],["2003-03-19",8.2184,8.3812,8.2184,8.3687,170300.0],["2003-03-20",8.3269,8.5523,8.2768,8.5273,103500.0],["2003-03-21",8.5398,8.5565,8.2518,8.2852,129100.0],["2003-03-24",8.1808,8.185,7.9638,8.0932,74500.0],["2003-03-25",8.0973,8.1057,7.9805,8.1057,78600.0],["2003-03-26",8.0681,8.114,7.9888,8.0848,34600.0],["2003-03-27",8.0556,8.1474,7.9846,8.1182,45800.0],["2003-03-28",8.0139,8.1057,7.968,8.0347,34700.0],["2003-03-31",7.9304,7.9763,7.8302,7.8386,88100.0],["2003-04-01",7.8761,8.0264,7.8427,8.0139,69100.0],["2003-04-02",8.1182,8.2184,8.0473,8.0932,62700.0],["2003-04-03",8.0264,8.1892,7.9554,8.1474,106500.0],["2003-04-04",8.114,8.2017,8.114,8.1433,47000.0],["2003-04-07",8.16,8.2434,8.1182,8.21,65100.0],["2003-04-08",8.1892,8.3937,8.1892,8.3812,107400.0],["2003-04-09",8.3687,8.402,8.2226,8.2727,115200.0],["2003-04-10",8.2309,8.3687,8.21,8.3436,49100.0],["2003-04-11",8.3436,8.4271,8.306,8.3436,80400.0],["2003-04-14",8.3019,8.4229,8.2935,8.4146,52900.0],["2003-04-15",8.4313,8.5773,8.3895,8.5273,65600.0],["2003-04-16",8.4855,8.5732,8.306,8.377,88000.0],["2003-04-17",8.352,8.498,8.352,8.4146,88600.0],["2003-04-21",8.3895,8.4396,8.3102,8.4104,53800.0],["2003-04-22",8.3895,8.6024,8.3728,8.5857,99900.0],["2003-04-23",8.5273,8.6608,8.4187,8.6024,88100.0],["2003-04-24",8.5523,8.5982,8.4354,8.473,72500.0],["2003-04-25",8.4104,8.5064,8.2977,8.352,73000.0],["2003-04-28",8.3436,8.4563,8.3436,8.4104,67100.0],["2003-04-29",8.3728,8.4229,8.3645,8.4146,47000.0],["2003-04-30",8.4271,8.569,8.4271,8.5565,61800.0],["2003-05-01",8.544,8.6191,8.3687,8.3687,78300.0],["2003-05-02",8.21,8.3478,8.1474,8.3144,84000.0],["2003-05-05",8.2852,8.3979,8.2852,8.306,67200.0],["2003-05-06",8.3603,8.5732,8.3603,8.5732,56500.0],["2003-05-07",8.5064,8.5064,8.377,8.3895,64500.0],["2003-05-08",8.3645,8.3979,8.3186,8.3269,42500.0],["2003-05-09",8.2935,8.4438,8.2935,8.3102,49000.0],["2003-05-12",8.3728,8.5565,8.3478,8.5022,94700.0],["2003-05-13",8.5022,8.6942,8.4647,8.6191,42100.0],["2003-05-14",8.6567,8.7151,8.5899,8.6233,89600.0],["2003-05-15",8.594,8.6942,8.4688,8.5398,49900.0],["2003-05-16",8.5648,8.6984,8.5398,8.6984,89700.0],["2003-05-19",8.6191,8.64,8.473,8.498,36600.0],["2003-05-20",8.6441,8.6859,8.5565,8.6441,89700.0],["2003-05-21",8.4897,8.5732,8.4438,8.5273,55200.0],["2003-05-22",8.4688,8.5189,8.4104,8.4271,170900.0],["2003-05-23",8.406,8.4355,8.2924,8.3134,201200.0],["2003-05-27",8.3134,8.4187,8.2924,8.3471,148600.0],["2003-05-28",8.3303,8.5281,8.3303,8.4776,77400.0],["2003-05-29",8.4397,8.5281,8.3976,8.4902,130400.0],["2003-05-30",8.5155,8.6628,8.3976,8.5828,125600.0],["2003-06-02",8.5197,8.8228,8.5197,8.7723,80900.0],["2003-06-03",8.6965,8.7933,8.6754,8.7428,75200.0],["2003-06-04",8.7975,9.0711,8.7554,8.9911,113700.0],["2003-06-05",9.008,9.1553,8.9364,8.9869,71100.0],["2003-06-06",8.9827,9.088,8.9154,8.9701,50900.0],["2003-06-09",8.8985,8.9322,8.6754,8.7217,59100.0],["2003-06-10",8.7049,8.8901,8.6839,8.8901,117200.0],["2003-06-11",8.9027,8.9448,8.827,8.8817,110000.0],["2003-06-12",8.9238,8.9953,8.848,8.9953,80200.0],["2003-06-13",8.9406,9.0206,8.8606,8.8691,75100.0],["2003-06-16",8.8606,8.9322,8.7807,8.9027,66500.0],["2003-06-17",8.8396,8.928,8.8396,8.9027,48100.0],["2003-06-18",8.8691,8.9617,8.827,8.9448,44600.0],["2003-06-19",8.8312,8.9112,8.7933,8.8649,60100.0],["2003-06-20",8.8733,8.8775,8.6923,8.6923,77600.0],["2003-06-23",8.7933,8.8438,8.6712,8.7344,64700.0],["2003-06-24",8.667,8.7891,8.6544,8.7723,71100.0],["2003-06-25",8.7344,8.8649,8.6923,8.7007,63200.0],["2003-06-26",8.6165,8.7344,8.5702,8.6796,50500.0],["2003-06-27",8.6081,8.7723,8.6081,8.6796,44900.0],["2003-06-30",8.6376,8.8564,8.587,8.7428,59100.0],["2003-07-01",8.7849,8.7849,8.566,8.6712,54700.0],["2003-07-02",8.6839,9.008,8.6839,8.9575,106200.0],["2003-07-03",8.9238,9.0206,8.8691,8.8859,38300.0],["2003-07-07",8.8859,8.9575,8.8101,8.9154,95600.0],["2003-07-08",8.8775,8.8859,8.7133,8.7386,178200.0],["2003-07-09",8.6839,8.7386,8.6081,8.6249,72400.0],["2003-07-10",8.566,8.566,8.4818,8.5323,101200.0],["2003-07-11",8.5323,8.587,8.4986,8.5281,42600.0],["2003-07-14",8.566,8.6333,8.566,8.5955,76000.0],["2003-07-15",8.5576,8.6081,8.4692,8.5029,66700.0],["2003-07-16",8.5239,8.5744,8.4481,8.5534,49800.0],["2003-07-17",8.4818,8.4818,8.3639,8.4145,107800.0],["2003-07-18",8.3555,8.4187,8.305,8.3976,174700.0],["2003-07-21",8.3682,8.4566,8.3387,8.4523,136900.0],["2003-07-22",8.4397,8.566,8.4187,8.5197,83700.0],["2003-07-23",8.5449,8.8059,8.5407,8.768,174300.0],["2003-07-24",8.7891,8.9743,8.7891,8.8606,142900.0],["2003-07-25",8.8817,9.0332,8.8817,9.029,93400.0],["2003-07-28",8.9869,9.1216,8.9701,8.9953,223800.0],["2003-07-29",9.0459,9.13,8.8817,9.0501,130200.0],["2003-07-30",8.9027,9.0837,8.8901,9.0332,47800.0],["2003-07-31",9.0627,9.0795,8.8775,8.9953,118700.0],["2003-08-01",8.9448,9.0416,8.9069,8.9659,93400.0],["2003-08-04",8.8396,8.8396,8.7302,8.8017,52300.0],["2003-08-05",8.7765,8.9701,8.7765,8.9027,109300.0],["2003-08-06",8.7133,8.8817,8.7133,8.7849,141700.0],["2003-08-07",8.7807,9.0248,8.7807,8.9659,94500.0],["2003-08-08",8.9659,9.0374,8.949,9.0248,72200.0],["2003-08-11",9.0585,9.4415,9.0585,9.3826,234900.0],["2003-08-12",9.3658,9.4163,9.2437,9.2942,89300.0],["2003-08-13",9.2605,9.45,9.2605,9.3952,100400.0],["2003-08-14",9.3531,9.3868,9.2353,9.3026,75000.0],["2003-08-15",9.2774,9.3195,9.2479,9.3153,39900.0],["2003-08-18",9.2858,9.37,9.2563,9.2647,58900.0],["2003-08-19",9.189,9.3153,9.1848,9.269,57700.0],["2003-08-20",9.2395,9.3026,9.1763,9.269,127200.0],["2003-08-21",9.2816,9.3658,9.1806,9.2016,132500.0],["2003-08-22",9.2816,9.3237,9.1721,9.2816,117300.0],["2003-08-25",9.3325,9.3622,9.2604,9.2943,106700.0],["2003-08-26",9.2561,9.4513,9.2476,9.4131,114500.0],["2003-08-27",9.3325,9.3325,9.2264,9.2519,55800.0],["2003-08-28",9.2307,9.3198,9.2307,9.2985,86100.0],["2003-08-29",9.2476,9.4513,9.2476,9.3495,105600.0],["2003-09-02",9.3834,9.3834,9.2476,9.2773,134200.0],["2003-09-03",9.2773,9.5234,9.2773,9.4513,178900.0],["2003-09-04",9.4937,9.6379,9.4937,9.604,115000.0],["2003-09-05",9.5743,9.6125,9.5149,9.5403,64500.0],["2003-09-08",9.5107,9.5828,9.5107,9.5149,39600.0],["2003-09-09",9.5361,9.6676,9.5191,9.587,38900.0],["2003-09-10",9.587,9.6761,9.587,9.6209,197800.0],["2003-09-11",9.6337,9.6337,9.5403,9.5828,56400.0],["2003-09-12",9.5658,9.6167,9.5234,9.57,91400.0],["2003-09-15",9.5191,9.5531,9.4301,9.464,68800.0],["2003-09-16",9.4428,9.5828,9.43,9.4597,136400.0],["2003-09-17",9.5234,9.5446,9.4216,9.4597,46300.0],["2003-09-18",9.4852,9.5319,9.4004,9.5107,142000.0],["2003-09-19",9.587,9.5997,9.4937,9.5191,102900.0],["2003-09-22",9.5106,9.5488,9.4852,9.4979,72900.0],["2003-09-23",9.4301,9.6506,9.4088,9.6294,88700.0],["2003-09-24",9.5743,9.6591,9.5149,9.6252,90100.0],["2003-09-25",9.587,9.6082,9.5064,9.5319,112100.0],["2003-09-26",9.4343,9.4894,9.3919,9.4131,123800.0],["2003-09-29",9.2137,9.2985,9.1077,9.2392,191700.0],["2003-09-30",9.2264,9.2858,9.1374,9.184,164100.0],["2003-10-01",9.2307,9.4937,9.2307,9.4428,153500.0],["2003-10-02",9.4597,9.6803,9.4131,9.5361,133900.0],["2003-10-03",9.57,9.7397,9.5361,9.5488,105300.0],["2003-10-06",9.5234,9.7185,9.5064,9.7143,137400.0],["2003-10-07",9.7524,9.7737,9.6167,9.6931,136700.0],["2003-10-08",9.6931,9.7991,9.6931,9.7694,143700.0],["2003-10-09",9.8755,9.9942,9.8627,9.9603,267000.0],["2003-10-10",10.0282,10.1724,10.0282,10.113,99500.0],["2003-10-13",10.0833,10.0961,10.0748,10.0876,23700.0],["2003-10-14",10.1045,10.2997,10.1003,10.2912,109200.0],["2003-10-15",10.236,10.4057,10.2318,10.3888,171200.0],["2003-10-16",10.3378,10.5966,10.3082,10.5924,151700.0],["2003-10-17",10.5881,10.6009,10.4057,10.4524,135300.0],["2003-10-20",10.3421,10.4609,10.3251,10.4397,106600.0],["2003-10-21",10.41,10.4863,10.4057,10.4778,81400.0],["2003-10-22",10.4609,10.5287,10.4269,10.4906,125800.0],["2003-10-23",10.3972,10.3972,10.2276,10.2997,64500.0],["2003-10-24",10.2997,10.2997,10.1003,10.1682,92100.0],["2003-10-27",10.1851,10.236,10.1342,10.236,122700.0],["2003-10-28",10.1851,10.4269,10.1766,10.4015,56300.0],["2003-10-29",10.3845,10.5542,10.3845,10.5287,119100.0],["2003-10-30",10.499,10.5754,10.3166,10.376,121800.0],["2003-10-31",10.27,10.5627,10.1979,10.4736,88200.0],["2003-11-03",10.4481,10.6942,10.4227,10.6051,178800.0],["2003-11-04",10.6051,10.8002,10.5881,10.6263,106100.0],["2003-11-05",10.7324,10.7493,10.4906,10.5499,88800.0],["2003-11-06",10.4609,10.4948,10.2445,10.3421,122400.0],["2003-11-07",10.4142,10.5075,10.3591,10.4227,168600.0],["2003-11-10",10.4142,10.499,10.2657,10.3378,133900.0],["2003-11-11",10.3379,10.3675,10.2445,10.3039,81700.0],["2003-11-12",10.4057,10.4439,10.2445,10.3718,162900.0],["2003-11-13",10.3591,10.4566,10.3124,10.3378,45500.0],["2003-11-14",10.2403,10.499,10.2403,10.4694,121400.0],["2003-11-17",10.4779,10.4993,10.3797,10.3839,73800.0],["2003-11-18",10.401,10.4395,10.3412,10.3583,79700.0],["2003-11-19",10.3583,10.4352,10.2729,10.3028,84900.0],["2003-11-20",10.3369,10.4352,10.2729,10.3626,57900.0],["2003-11-21",10.3156,10.4992,10.3156,10.4651,113000.0],["2003-11-24",10.3925,10.4864,10.2686,10.3711,155400.0],["2003-11-25",10.3925,10.5078,10.3925,10.4395,131300.0],["2003-11-26",10.5249,10.5462,10.3967,10.3967,73700.0],["2003-11-28",10.5804,10.6146,10.5249,10.5591,41300.0],["2003-12-01",10.3925,10.5804,10.3925,10.5719,106000.0],["2003-12-02",10.4864,10.653,10.4864,10.606,127400.0],["2003-12-03",10.6359,10.9264,10.6359,10.7854,173000.0],["2003-12-04",10.7555,10.8666,10.6829,10.7128,62400.0],["2003-12-05",10.7299,10.8623,10.7128,10.8196,85900.0],["2003-12-08",10.7128,10.7555,10.589,10.6787,355700.0],["2003-12-09",10.5719,10.6488,10.4138,10.4523,167000.0],["2003-12-10",10.3241,10.3711,10.0935,10.2942,197800.0],["2003-12-11",10.1234,10.2301,10.1063,10.1661,346800.0],["2003-12-12",10.1404,10.2729,10.102,10.2002,105400.0],["2003-12-15",10.3583,10.3583,10.0849,10.1105,107500.0],["2003-12-16",10.0507,10.2216,10.0507,10.1276,94100.0],["2003-12-17",10.0507,10.2259,10.008,10.196,229000.0],["2003-12-18",10.1319,10.3028,10.1319,10.29,119000.0],["2003-12-19",10.2857,10.2985,10.1874,10.2558,110000.0],["2003-12-22",10.2344,10.3198,10.2259,10.2857,120900.0],["2003-12-23",10.3156,10.401,10.307,10.3668,114900.0],["2003-12-24",10.3711,10.5719,10.3711,10.5462,102300.0],["2003-12-26",10.4864,10.5334,10.3626,10.4224,35800.0],["2003-12-29",10.4565,10.6616,10.4437,10.6616,109500.0],["2003-12-30",10.6317,10.8068,10.6189,10.653,108000.0],["2003-12-31",10.6786,10.7427,10.6188,10.6872,80400.0],["2004-01-02",10.7897,10.999,10.7812,10.905,162600.0],["2004-01-05",11.0033,11.0503,10.8153,10.9392,159300.0],["2004-01-06",10.8922,10.8922,10.6744,10.7043,156400.0],["2004-01-07",10.6787,10.8153,10.6787,10.8068,95100.0],["2004-01-08",10.7812,11.0204,10.7427,10.9435,89300.0],["2004-01-09",10.9136,11.1058,10.8922,11.046,138600.0],["2004-01-12",11.046,11.0802,10.9777,11.0674,84800.0],["2004-01-13",11.0973,11.1656,11.0674,11.1015,92700.0],["2004-01-14",10.9307,11.3108,10.9307,11.251,128900.0],["2004-01-15",11.2083,11.4219,11.2083,11.4048,124600.0],["2004-01-16",11.4091,11.5329,11.392,11.5329,116500.0],["2004-01-20",11.6568,11.6696,11.5458,11.6141,103800.0],["2004-01-21",11.5329,11.644,11.5287,11.5799,143700.0],["2004-01-22",11.6141,11.8149,11.5586,11.7081,79400.0],["2004-01-23",11.6013,11.6184,11.2724,11.345,136200.0],["2004-01-26",11.392,11.392,11.1528,11.3706,122400.0],["2004-01-27",11.3664,11.6141,11.3664,11.5671,89500.0],["2004-01-28",11.4603,11.6355,11.4518,11.4646,82200.0],["2004-01-29",11.3621,11.3621,11.1571,11.2468,159600.0],["2004-01-30",11.14,11.4518,11.14,11.4219,85500.0],["2004-02-02",11.3706,11.738,11.3706,11.6483,80800.0],["2004-02-03",11.5885,11.6483,11.4902,11.5671,110700.0],["2004-02-04",11.5116,11.6141,11.4603,11.5458,69600.0],["2004-02-05",11.6312,11.7038,11.4988,11.5458,88500.0],["2004-02-06",11.6782,11.738,11.6184,11.7123,55300.0],["2004-02-09",11.7294,11.7892,11.6867,11.7636,93700.0],["2004-02-10",11.7636,11.7892,11.7123,11.7764,83100.0],["2004-02-11",11.7337,11.9473,11.7337,11.8704,146500.0],["2004-02-12",11.8405,11.896,11.7679,11.8063,121100.0],["2004-02-13",11.8832,11.9131,11.7422,11.785,146600.0],["2004-02-17",11.9601,12.101,11.9387,11.9729,103000.0],["2004-02-18",11.7679,11.8789,11.6184,11.6355,94900.0],["2004-02-19",11.5543,11.6056,11.4646,11.4774,130600.0],["2004-02-20",11.4774,11.4774,11.345,11.439,112300.0],["2004-02-23",11.4519,11.538,11.4002,11.4863,71100.0],["2004-02-24",11.3873,11.6672,11.3744,11.6155,151400.0],["2004-02-25",11.5079,11.6069,11.4433,11.5035,96200.0],["2004-02-26",11.4519,11.5595,11.3787,11.5595,152500.0],["2004-02-27",11.482,11.7533,11.4519,11.7403,163900.0],["2004-03-01",11.7102,11.8781,11.5897,11.6844,187800.0],["2004-03-02",11.6241,11.6672,11.4304,11.5294,202500.0],["2004-03-03",11.4261,11.6155,11.2926,11.5854,207200.0],["2004-03-04",11.6284,11.6585,11.482,11.5552,63400.0],["2004-03-05",11.5552,11.6499,11.5079,11.5595,117800.0],["2004-03-08",11.5638,11.7489,11.5552,11.6026,59300.0],["2004-03-09",11.4519,11.6069,11.4519,11.5638,72400.0],["2004-03-10",11.4777,11.5208,11.2108,11.2366,115500.0],["2004-03-11",11.0171,11.2366,10.9783,11.1247,162200.0],["2004-03-12",11.1247,11.1721,10.8793,11.129,314000.0],["2004-03-15",11.1936,11.1936,10.9396,10.9869,117900.0],["2004-03-16",11.0214,11.3529,11.0041,11.0903,182000.0],["2004-03-17",10.9826,11.4347,10.9826,11.3787,149800.0],["2004-03-18",11.3184,11.4691,11.3055,11.3615,89900.0],["2004-03-19",11.2754,11.4088,11.073,11.1032,172000.0],["2004-03-22",10.9955,11.1161,10.9396,11.0515,73700.0],["2004-03-23",11.0946,11.1462,10.9998,11.1247,120100.0],["2004-03-24",11.0171,11.1505,10.9955,11.0429,113300.0],["2004-03-25",11.0989,11.2926,11.0989,11.2538,81000.0],["2004-03-26",11.3443,11.4218,11.228,11.2883,86400.0],["2004-03-29",11.3787,11.581,11.3658,11.5638,122400.0],["2004-03-30",11.5122,11.7317,11.5122,11.7145,152700.0],["2004-03-31",11.6887,11.736,11.5122,11.5638,166800.0],["2004-04-01",11.5767,11.6672,11.5079,11.6112,145800.0],["2004-04-02",11.594,12.1795,11.594,12.0934,288800.0],["2004-04-05",11.9599,12.3646,11.9599,12.3129,168900.0],["2004-04-06",12.2268,12.356,12.0891,12.1536,109900.0],["2004-04-07",12.0891,12.1666,11.9943,12.0805,149200.0],["2004-04-08",11.9857,12.1063,11.9642,12.0374,102700.0],["2004-04-12",12.0546,12.1795,11.9642,12.1579,89100.0],["2004-04-13",12.1881,12.2871,12.0675,12.0977,114600.0],["2004-04-14",11.8996,12.0202,11.6155,11.6887,95500.0],["2004-04-15",11.7145,11.7662,11.5552,11.6585,78900.0],["2004-04-16",11.6801,11.9168,11.6671,11.8652,68200.0],["2004-04-19",11.8609,11.9685,11.7963,11.8178,141700.0],["2004-04-20",11.7489,11.7963,11.5595,11.5595,100100.0],["2004-04-21",11.5767,11.6499,11.4777,11.538,187400.0],["2004-04-22",11.5208,11.7748,11.5208,11.7748,138700.0],["2004-04-23",11.7446,11.8437,11.6499,11.7533,104000.0],["2004-04-26",11.8135,12.0073,11.6801,11.7662,115700.0],["2004-04-27",11.6887,11.792,11.538,11.5552,138800.0],["2004-04-28",11.2711,11.3313,11.0214,11.0644,188000.0],["2004-04-29",11.1075,11.4088,11.1075,11.3615,123000.0],["2004-04-30",11.3012,11.4174,11.1677,11.3701,124500.0],["2004-05-03",11.3873,11.581,11.3873,11.5423,124900.0],["2004-05-04",11.538,11.7317,11.4605,11.6715,164900.0],["2004-05-05",11.6112,11.6715,11.581,11.6456,189200.0],["2004-05-06",11.6241,11.6801,11.4777,11.6284,109800.0],["2004-05-07",11.4648,11.538,11.1979,11.2022,85900.0],["2004-05-10",11.1075,11.2409,10.9051,10.9998,99000.0],["2004-05-11",11.0343,11.2538,11.0041,11.185,70900.0],["2004-05-12",11.1505,11.2108,11.0041,11.129,77000.0],["2004-05-13",11.073,11.4045,11.073,11.3098,97300.0],["2004-05-14",11.2582,11.3184,11.1161,11.1591,67700.0],["2004-05-17",11.1419,11.2969,10.9826,10.9869,70900.0],["2004-05-18",11.1462,11.1764,10.9826,11.1677,81600.0],["2004-05-19",11.3012,11.5509,11.3012,11.3701,91100.0],["2004-05-20",11.3184,11.5251,11.3055,11.34,87900.0],["2004-05-21",11.3873,11.439,11.2409,11.383,88200.0],["2004-05-24",11.4047,11.4307,11.3179,11.3613,22000.0],["2004-05-25",11.37,11.6043,11.37,11.5956,91500.0],["2004-05-26",11.5653,11.7128,11.5089,11.5262,77100.0],["2004-05-27",11.5956,11.8257,11.5913,11.8257,116500.0],["2004-05-28",11.7649,11.8864,11.7215,11.817,109400.0],["2004-06-01",11.6607,11.6911,11.6087,11.6738,87200.0],["2004-06-02",11.6824,11.8473,11.6477,11.8343,82200.0],["2004-06-03",11.8864,11.9906,11.7953,11.856,123500.0],["2004-06-04",11.9515,12.034,11.9124,11.9645,91600.0],["2004-06-07",12.0513,12.2162,12.0513,12.2162,143600.0],["2004-06-08",12.1208,12.3768,12.1164,12.3681,110100.0],["2004-06-09",12.2813,12.3334,12.1121,12.1555,112100.0],["2004-06-10",12.1251,12.2119,12.086,12.1555,72600.0],["2004-06-14",11.9515,12.0209,11.8517,11.8517,75600.0],["2004-06-15",11.8821,12.099,11.8473,12.0296,60500.0],["2004-06-16",11.9775,11.9819,11.8387,11.8647,59200.0],["2004-06-17",11.804,12.0426,11.804,12.034,63000.0],["2004-06-18",12.0687,12.2466,12.0687,12.1121,88900.0],["2004-06-21",12.0817,12.1511,11.9472,12.1425,73300.0],["2004-06-22",12.1294,12.3204,12.1208,12.3117,115100.0],["2004-06-23",12.3638,12.4766,12.3204,12.3768,103000.0],["2004-06-24",12.4592,12.4983,12.3334,12.3681,75300.0],["2004-06-25",12.4202,12.4202,12.1511,12.2206,64100.0],["2004-06-28",12.2379,12.4072,12.2032,12.2683,71300.0],["2004-06-29",12.2509,12.4809,12.2379,12.4723,71300.0],["2004-06-30",12.4419,12.6545,12.3291,12.5591,83000.0],["2004-07-01",12.494,12.494,12.3204,12.3464,32900.0],["2004-07-02",12.4853,12.7153,12.4853,12.7153,91600.0],["2004-07-06",12.6328,12.6719,12.5287,12.5981,120100.0],["2004-07-07",12.6632,12.737,12.5374,12.5634,134100.0],["2004-07-08",12.6068,12.6459,12.4506,12.4679,72800.0],["2004-07-09",12.4679,12.4766,12.4028,12.4636,35400.0],["2004-07-12",12.4549,12.4983,12.29,12.3074,97700.0],["2004-07-13",12.2423,12.3204,12.1945,12.2509,130900.0],["2004-07-14",12.1728,12.2683,12.1468,12.1815,103700.0],["2004-07-15",12.1511,12.2032,11.9255,11.9341,98000.0],["2004-07-16",12.0643,12.1077,11.7389,11.9428,111900.0],["2004-07-19",11.869,12.1641,11.869,12.1555,113500.0],["2004-07-20",12.086,12.2553,12.0209,12.2292,79600.0],["2004-07-21",12.2292,12.2987,12.0426,12.0557,55000.0],["2004-07-22",12.0209,12.1425,12.0123,12.0947,99200.0],["2004-07-23",12.0947,12.1598,12.0079,12.0296,61800.0],["2004-07-26",12.034,12.06,11.6,11.6477,76400.0],["2004-07-27",11.6087,11.6304,11.4351,11.5653,125000.0],["2004-07-28",11.7128,11.7215,11.5219,11.7215,75300.0],["2004-07-29",11.83,12.1294,11.83,12.0687,91300.0],["2004-07-30",12.0079,12.1728,11.9949,12.0643,119400.0],["2004-08-02",12.0079,12.0426,11.8994,11.9689,34100.0],["2004-08-03",12.1034,12.1815,12.0209,12.0426,65500.0],["2004-08-04",12.0513,12.1728,12.0036,12.0643,49500.0],["2004-08-05",12.0687,12.1034,11.9732,11.9819,83200.0],["2004-08-06",12.0036,12.0513,11.9124,11.9645,72900.0],["2004-08-09",11.9819,12.0426,11.626,11.8126,72200.0],["2004-08-10",11.7606,11.9602,11.7345,11.8474,54300.0],["2004-08-11",11.7389,11.7692,11.5913,11.626,79600.0],["2004-08-12",11.5783,11.6521,11.4438,11.4698,86400.0],["2004-08-13",11.6304,11.7606,11.574,11.7258,102100.0],["2004-08-16",11.6694,11.9298,11.6477,11.8604,67200.0],["2004-08-17",11.804,12.0036,11.804,11.9645,37600.0],["2004-08-18",11.9211,11.9949,11.7996,11.856,66600.0],["2004-08-19",11.804,11.9689,11.7258,11.9689,67900.0],["2004-08-20",11.9341,12.0774,11.869,11.9689,63500.0],["2004-08-23",11.9557,12.0738,11.9426,12.0476,57800.0],["2004-08-24",12.1088,12.2357,12.0564,12.0782,84200.0],["2004-08-25",11.982,12.227,11.9295,12.2095,53100.0],["2004-08-26",12.192,12.192,12.0432,12.1001,98900.0],["2004-08-27",12.0651,12.1482,11.9207,11.9689,96500.0],["2004-08-30",11.9207,11.9864,11.8639,11.9032,50400.0],["2004-08-31",11.8857,12.157,11.8201,12.1045,62400.0],["2004-09-01",12.087,12.1832,12.0607,12.0826,61100.0],["2004-09-02",12.0826,12.1657,12.0389,12.0695,50500.0],["2004-09-03",11.9864,12.1045,11.9295,12.052,80800.0],["2004-09-07",12.0739,12.2707,12.0739,12.2707,69400.0],["2004-09-08",12.1526,12.2838,12.1001,12.2576,76600.0],["2004-09-09",12.2401,12.3451,12.1438,12.2445,56100.0],["2004-09-10",12.227,12.4019,12.1657,12.3495,148600.0],["2004-09-13",12.3101,12.6863,12.3101,12.5551,189700.0],["2004-09-14",12.5288,12.5726,12.3932,12.4807,67000.0],["2004-09-15",12.3888,12.4457,12.3101,12.4063,70100.0],["2004-09-16",12.3713,12.7038,12.3713,12.6382,115400.0],["2004-09-17",12.4938,12.835,12.4807,12.625,146800.0],["2004-09-20",12.5201,12.7607,12.5201,12.5551,82400.0],["2004-09-21",12.5726,12.8263,12.5726,12.8044,98000.0],["2004-09-22",12.7913,12.8175,12.5769,12.625,93800.0],["2004-09-23",12.5944,12.7869,12.5944,12.7782,93000.0],["2004-09-24",12.765,12.8788,12.7344,12.8525,104500.0],["2004-09-27",12.7957,12.9007,12.6819,12.6863,118400.0],["2004-09-28",12.6513,12.8657,12.5857,12.8438,105000.0],["2004-09-29",12.7344,12.9531,12.695,12.9269,102400.0],["2004-09-30",12.8569,13.2769,12.8569,13.1413,236000.0],["2004-10-01",13.185,13.3206,13.1762,13.2987,127600.0],["2004-10-04",13.1894,13.2637,12.9313,12.9706,155300.0],["2004-10-05",12.9706,13.1063,12.8744,13.1063,129700.0],["2004-10-06",13.0844,13.2944,13.0844,13.255,88700.0],["2004-10-07",13.1937,13.2812,13.1281,13.1413,66000.0],["2004-10-08",13.1762,13.3906,13.1762,13.2287,74300.0],["2004-10-11",13.1325,13.15,13.0363,13.0931,55800.0],["2004-10-12",13.115,13.2112,13.0844,13.1937,64600.0],["2004-10-13",13.1894,13.3469,13.1456,13.3162,133200.0],["2004-10-14",13.2987,13.5481,12.8307,13.0713,219600.0],["2004-10-15",13.0406,13.0756,12.8,13.0275,154800.0],["2004-10-18",13.0756,13.2331,13.0275,13.0275,174500.0],["2004-10-19",13.1019,13.1981,12.7169,12.8307,202500.0],["2004-10-20",12.6994,12.9838,12.6994,12.835,154100.0],["2004-10-21",12.8832,13.01,12.8613,12.9531,137100.0],["2004-10-22",12.9007,13.01,12.8132,12.9531,104900.0],["2004-10-25",12.9531,13.0581,12.7913,12.8963,146700.0],["2004-10-26",12.9181,13.1238,12.9181,12.9575,122600.0],["2004-10-27",12.9706,13.045,12.9094,12.9663,124600.0],["2004-10-28",13.0056,13.255,12.9444,12.9925,172700.0],["2004-10-29",13.1369,13.5175,13.1369,13.3556,123100.0],["2004-11-01",13.3556,13.5525,13.2769,13.465,136000.0],["2004-11-02",13.3556,13.7668,13.3556,13.5612,236100.0],["2004-11-03",13.9024,13.9987,13.6793,13.6793,185800.0],["2004-11-04",13.8193,13.9243,13.6356,13.7624,90100.0],["2004-11-05",13.7274,14.0074,13.6924,13.9987,152400.0],["2004-11-08",14.0074,14.1649,13.8937,14.0818,131400.0],["2004-11-09",14.0074,14.1037,13.8981,13.9331,134100.0],["2004-11-10",13.9155,13.9768,13.8281,13.9068,78600.0],["2004-11-11",13.8456,14.0862,13.8456,13.9987,95900.0],["2004-11-12",13.9637,14.2174,13.9637,14.1037,115700.0],["2004-11-15",14.0512,14.3793,14.0512,14.3486,180800.0],["2004-11-16",14.423,14.5717,14.4186,14.4711,161200.0],["2004-11-17",14.5805,14.668,14.283,14.2961,120000.0],["2004-11-18",14.1693,14.2305,14.0555,14.0555,186700.0],["2004-11-19",14.0687,14.3355,14.0687,14.2743,117600.0],["2004-11-22",14.3051,14.5958,14.3051,14.5341,137600.0],["2004-11-23",14.446,14.5517,14.3932,14.4196,125800.0],["2004-11-24",14.3976,14.4989,14.3359,14.38,67100.0],["2004-11-26",14.4592,14.5517,14.4152,14.5209,36200.0],["2004-11-29",14.4593,14.609,14.4196,14.4593,155000.0],["2004-11-30",14.4637,14.4637,14.1642,14.1862,82400.0],["2004-12-01",14.1906,14.5341,14.1598,14.4416,86100.0],["2004-12-02",14.446,14.6486,14.38,14.6178,90100.0],["2004-12-03",14.4813,14.7235,14.4813,14.6706,75600.0],["2004-12-06",14.565,14.7499,14.565,14.6795,111900.0],["2004-12-07",14.5694,14.653,14.4681,14.5649,65300.0],["2004-12-08",14.358,14.4769,14.3183,14.4108,64600.0],["2004-12-09",14.3712,14.4636,14.2126,14.4328,70800.0],["2004-12-10",14.3007,14.4416,14.2126,14.3271,91400.0],["2004-12-13",14.2655,14.4548,14.2082,14.3359,100800.0],["2004-12-14",14.1906,14.4152,14.1906,14.3403,86400.0],["2004-12-15",14.3624,14.6002,14.3624,14.4725,82600.0],["2004-12-16",14.3668,14.3756,14.2831,14.3007,66500.0],["2004-12-17",14.1774,14.402,14.151,14.2214,67800.0],["2004-12-20",14.1333,14.4725,14.0805,14.3491,87700.0],["2004-12-21",14.3624,14.5209,14.3007,14.4681,81600.0],["2004-12-22",14.446,14.5385,14.3756,14.4725,75800.0],["2004-12-23",14.4504,14.6574,14.3844,14.4593,67500.0],["2004-12-27",14.2787,14.402,14.2787,14.3051,48900.0],["2004-12-28",14.3139,14.5385,14.3139,14.4372,44000.0],["2004-12-29",14.5297,14.7543,14.5297,14.7191,115400.0],["2004-12-30",14.7147,14.8777,14.6662,14.8028,94400.0],["2004-12-31",14.7852,14.8997,14.7543,14.772,69500.0],["2005-01-03",14.7543,14.7543,14.5473,14.5649,93900.0],["2005-01-04",14.5077,14.7147,14.4328,14.587,150000.0],["2005-01-05",14.4504,14.5033,14.3359,14.3447,103300.0],["2005-01-06",14.2787,14.3579,14.2302,14.2831,97700.0],["2005-01-07",14.5341,14.6002,14.0276,14.2346,160200.0],["2005-01-10",14.3227,14.4372,14.2787,14.2787,66400.0],["2005-01-11",14.2831,14.3756,14.0364,14.1774,158000.0],["2005-01-12",14.2875,14.3976,14.1686,14.2611,132400.0],["2005-01-13",14.239,14.4372,14.1245,14.3668,156900.0],["2005-01-14",14.2566,14.3712,14.1686,14.3403,85500.0],["2005-01-18",14.3403,14.4416,14.2963,14.424,401700.0],["2005-01-19",14.424,14.424,14.2699,14.3139,68300.0],["2005-01-20",14.2478,14.2699,14.01,14.0364,83100.0],["2005-01-21",14.0497,14.2655,13.9836,14.1862,99700.0],["2005-01-24",14.2082,14.3491,14.1598,14.3359,88400.0],["2005-01-25",14.2566,14.3976,14.2302,14.3668,103900.0],["2005-01-26",14.4108,14.5958,14.3579,14.3888,108900.0],["2005-01-27",14.3403,14.4548,14.2611,14.3579,141600.0],["2005-01-28",14.2919,14.3227,14.0761,14.1069,134800.0],["2005-01-31",14.0673,14.2699,13.9924,14.217,97600.0],["2005-02-01",14.1774,14.4152,14.1774,14.402,92000.0],["2005-02-02",14.4152,14.5033,14.3315,14.4328,63300.0],["2005-02-03",14.3491,14.4416,14.2831,14.3888,66600.0],["2005-02-04",14.3139,14.358,14.2655,14.2963,90700.0],["2005-02-07",14.2522,14.3888,14.2258,14.3315,145200.0],["2005-02-08",14.3183,14.4372,14.2919,14.4328,69100.0],["2005-02-09",14.4372,14.446,14.3579,14.3668,71900.0],["2005-02-10",14.3447,14.7279,14.3403,14.6046,245100.0],["2005-02-11",14.5429,14.7103,14.4725,14.6751,127900.0],["2005-02-14",14.6574,14.7984,14.6354,14.7984,151300.0],["2005-02-15",14.7808,15.1375,14.7808,15.0098,231500.0],["2005-02-16",14.9878,15.1419,14.7279,14.8644,186700.0],["2005-02-17",14.8865,14.8865,14.6883,14.6883,124000.0],["2005-02-18",14.5907,14.6439,14.4177,14.462,228200.0],["2005-02-22",14.5064,14.635,14.3733,14.4354,150900.0],["2005-02-23",14.3201,14.3733,14.2668,14.36,125300.0],["2005-02-24",14.2491,14.4177,14.085,14.3245,140600.0],["2005-02-25",14.3289,14.3822,14.2269,14.2535,74200.0],["2005-02-28",14.258,14.4354,14.0849,14.0849,185200.0],["2005-03-01",14.0007,14.1781,13.9607,13.974,205200.0],["2005-03-02",13.9874,14.2225,13.9785,14.1559,110000.0],["2005-03-03",14.1116,14.2979,14.0849,14.1071,117900.0],["2005-03-04",14.3334,14.4709,14.2624,14.4088,144200.0],["2005-03-07",14.3068,14.4709,14.2934,14.4177,120100.0],["2005-03-08",14.4576,14.6306,14.4487,14.5951,197500.0],["2005-03-09",14.6129,14.6483,14.4842,14.4931,183600.0],["2005-03-10",14.4886,14.5818,14.3866,14.4132,150100.0],["2005-03-11",14.4132,14.4132,14.2535,14.3023,83500.0],["2005-03-14",14.2934,14.4221,14.2269,14.3467,83100.0],["2005-03-15",14.3999,14.5064,14.3068,14.3334,100200.0],["2005-03-16",14.3112,14.4398,14.2358,14.2668,85500.0],["2005-03-17",14.2624,14.4221,14.1648,14.3289,102200.0],["2005-03-18",14.2713,14.4798,14.2491,14.3112,114500.0],["2005-03-21",14.1737,14.1737,14.0317,14.0362,115000.0],["2005-03-22",14.0938,14.3467,13.9874,14.014,106500.0],["2005-03-23",13.9297,14.2225,13.8764,14.0583,107900.0],["2005-03-24",14.116,14.2092,14.014,14.0273,89700.0],["2005-03-28",14.0051,14.2269,13.9297,14.1692,86300.0],["2005-03-29",14.187,14.3822,14.1249,14.147,119500.0],["2005-03-30",14.1604,14.258,14.0672,14.2358,91000.0],["2005-03-31",14.3112,14.462,14.258,14.4354,120300.0],["2005-04-01",14.3955,14.4354,14.0672,14.2092,119900.0],["2005-04-04",14.0095,14.2092,13.9341,14.1337,79300.0],["2005-04-05",14.0716,14.218,14.0628,14.1293,72900.0],["2005-04-06",14.0273,14.2225,14.0273,14.1071,90800.0],["2005-04-07",14.085,14.1959,13.9297,13.9829,118200.0],["2005-04-08",13.8631,14.0051,13.8498,13.9252,68000.0],["2005-04-11",13.9252,14.0051,13.7833,13.8143,68900.0],["2005-04-12",13.8055,14.0495,13.7522,14.0317,121600.0],["2005-04-13",14.1648,14.3201,14.0361,14.0628,167500.0],["2005-04-14",14.0628,14.0983,13.841,13.841,126700.0],["2005-04-15",13.8143,13.8942,13.5615,13.5748,89200.0],["2005-04-18",13.557,13.6103,13.4062,13.5437,91600.0],["2005-04-19",13.6014,13.6946,13.5171,13.6768,54700.0],["2005-04-20",13.5526,13.6635,13.5304,13.6147,85500.0],["2005-04-21",13.6413,13.7522,13.4994,13.5659,97700.0],["2005-04-22",13.5526,13.6458,13.5127,13.5659,52700.0],["2005-04-25",13.5127,13.6236,13.4639,13.5215,89600.0],["2005-04-26",13.4727,13.5349,13.2509,13.3175,180500.0],["2005-04-27",13.313,13.3663,13.2598,13.2909,103900.0],["2005-04-28",13.2953,13.6813,13.2953,13.5615,159200.0],["2005-04-29",13.7123,13.8143,13.628,13.8055,77700.0],["2005-05-02",13.8055,14.0095,13.8055,13.9341,161900.0],["2005-05-03",13.7744,13.8764,13.6635,13.7522,151500.0],["2005-05-04",13.7522,14.1426,13.7522,14.0983,122200.0],["2005-05-05",14.0273,14.1825,13.9918,14.0317,94800.0],["2005-05-06",14.1382,14.2225,14.0628,14.1426,127600.0],["2005-05-09",14.1825,14.2003,14.0805,14.1515,94900.0],["2005-05-10",14.1737,14.2313,14.0495,14.1204,126900.0],["2005-05-11",14.0672,14.0983,13.9385,14.0317,106700.0],["2005-05-12",14.0095,14.0539,13.8454,13.8942,45000.0],["2005-05-13",13.841,13.9075,13.7345,13.7655,137700.0],["2005-05-16",13.7522,13.9563,13.7079,13.9031,74500.0],["2005-05-17",13.8764,13.9829,13.8676,13.9075,73800.0],["2005-05-18",13.8986,14.0983,13.8986,13.9785,124700.0],["2005-05-19",13.9962,14.1825,13.9474,14.0628,106200.0],["2005-05-20",14.0184,14.1382,13.943,13.9563,164500.0],["2005-05-23",13.9741,14.1482,13.8938,13.9652,59700.0],["2005-05-24",14.0589,14.1973,14.0366,14.0679,100900.0],["2005-05-25",14.0634,14.0947,13.8403,13.8804,103100.0],["2005-05-26",13.7688,13.9652,13.7688,13.9251,93500.0],["2005-05-27",13.9072,14.2152,13.9072,14.1437,115000.0],["2005-05-31",14.0768,14.3446,14.059,14.0634,288700.0],["2005-06-01",14.0991,14.2687,14.0366,14.0768,93900.0],["2005-06-02",13.9072,14.1527,13.9072,14.0009,85200.0],["2005-06-03",14.0545,14.1839,14.0366,14.1393,87400.0],["2005-06-06",14.1348,14.3089,14.0589,14.2553,107500.0],["2005-06-07",14.3267,14.6615,14.3267,14.5276,255800.0],["2005-06-08",14.5588,14.7016,14.3,14.4606,98000.0],["2005-06-09",14.3714,14.5008,14.3267,14.3714,99100.0],["2005-06-10",14.4383,14.5231,14.2866,14.3535,55200.0],["2005-06-13",14.1928,14.2419,14.1036,14.1928,75600.0],["2005-06-14",14.1705,14.2464,14.0411,14.2464,86700.0],["2005-06-15",14.3,14.4606,14.233,14.3178,74900.0],["2005-06-16",14.3267,14.5187,14.3089,14.416,100400.0],["2005-06-17",14.4562,14.5053,14.3982,14.483,39200.0],["2005-06-20",14.3714,14.6213,14.3714,14.5053,77300.0],["2005-06-21",14.4562,14.7597,14.4562,14.6035,139700.0],["2005-06-22",14.6526,14.9873,14.6302,14.8936,131700.0],["2005-06-23",14.7909,15.0453,14.7329,14.9337,135300.0],["2005-06-24",15.1569,15.6434,15.0721,15.1524,220700.0],["2005-06-27",15.1078,15.2104,14.9382,15.0408,101500.0],["2005-06-28",15.0185,15.3443,15.0185,15.3176,101000.0],["2005-06-29",15.2908,15.3845,15.1524,15.322,102600.0],["2005-06-30",15.3042,15.4247,15.0408,15.0408,82800.0],["2005-07-01",15.0051,15.1212,14.9516,15.0766,62700.0],["2005-07-05",14.84,14.9114,14.7597,14.8222,190200.0],["2005-07-06",14.8757,15.0587,14.8757,15.0319,86100.0],["2005-07-07",14.9784,15.3711,14.9784,15.3711,158600.0],["2005-07-08",15.4515,15.7282,15.4515,15.63,120400.0],["2005-07-11",15.6791,15.9781,15.6791,15.8888,145500.0],["2005-07-12",15.9335,16.0406,15.9112,16.0361,151800.0],["2005-07-13",15.9692,16.0629,15.9692,15.996,153400.0],["2005-07-14",16.112,16.1656,15.9513,16.0094,145300.0],["2005-07-15",15.9335,15.9379,15.7237,15.8531,88600.0],["2005-07-18",15.8621,16.0674,15.7817,15.9826,97200.0],["2005-07-19",15.9915,16.2593,15.9915,16.0852,122700.0],["2005-07-20",16.0674,16.2414,15.996,16.0897,90500.0],["2005-07-21",16.1165,16.4066,16.1165,16.2102,81000.0],["2005-07-22",16.2147,16.2682,15.9781,16.0674,78000.0],["2005-07-25",16.0317,16.0808,15.8576,15.9022,145700.0],["2005-07-26",15.7549,15.9112,15.6077,15.8755,132100.0],["2005-07-27",15.8264,16.1745,15.7549,16.054,76100.0],["2005-07-28",16.0361,16.3262,15.9736,16.2459,124500.0],["2005-07-29",16.2459,16.2905,16.0004,16.0674,155700.0],["2005-08-01",16.0227,16.2593,16.0227,16.2191,83700.0],["2005-08-02",16.3084,16.5092,16.2727,16.2995,172400.0],["2005-08-03",16.2102,16.4914,16.2102,16.3798,135000.0],["2005-08-04",16.2905,16.777,16.2861,16.7592,208800.0],["2005-08-05",16.6476,16.719,16.3798,16.4289,254900.0],["2005-08-08",16.4021,16.6699,16.0361,16.1611,181700.0],["2005-08-09",16.1656,16.4334,16.1656,16.2548,120300.0],["2005-08-10",16.2414,16.4557,16.2236,16.3798,103100.0],["2005-08-11",16.3976,16.5315,16.2325,16.3039,94000.0],["2005-08-12",16.3798,16.5182,16.2771,16.3753,107800.0],["2005-08-15",16.4021,16.5271,16.3753,16.5048,106000.0],["2005-08-16",16.4646,16.5315,16.2682,16.3173,128700.0],["2005-08-17",16.2147,16.4557,16.1566,16.2459,151800.0],["2005-08-18",16.2102,16.2102,15.9112,15.9692,136900.0],["2005-08-19",16.0451,16.2191,16.0451,16.2057,99300.0],["2005-08-22",16.2844,16.3743,16.154,16.2664,85100.0],["2005-08-23",16.2709,16.4282,16.2529,16.2799,111700.0],["2005-08-24",16.3024,16.5271,16.2844,16.4147,130200.0],["2005-08-25",16.4597,16.6215,16.4147,16.4776,66900.0],["2005-08-26",16.4507,16.5855,16.3518,16.3698,74100.0],["2005-08-29",16.3069,16.4956,16.2979,16.4057,58500.0],["2005-08-30",16.2709,16.5271,16.2349,16.4822,94900.0],["2005-08-31",16.4147,16.6754,16.4013,16.581,111600.0],["2005-09-01",16.5316,16.8103,16.4867,16.6844,94700.0],["2005-09-02",16.5316,16.6754,16.4866,16.6215,72000.0],["2005-09-06",16.5406,16.7249,16.5361,16.5765,273700.0],["2005-09-07",16.5406,16.6574,16.5046,16.5676,297400.0],["2005-09-08",16.6619,17.1474,16.6035,16.9406,215500.0],["2005-09-09",16.9631,17.1519,16.9451,17.053,161200.0],["2005-09-12",16.9316,16.9361,16.7159,16.8103,88300.0],["2005-09-13",16.8867,16.8867,16.7294,16.7968,85200.0],["2005-09-14",16.7473,16.9496,16.7473,16.9092,59300.0],["2005-09-15",16.8867,16.999,16.8193,16.9946,82800.0],["2005-09-16",17.1654,17.1654,16.8777,16.9361,137300.0],["2005-09-19",16.9361,17.1024,16.9271,16.9901,144800.0],["2005-09-20",16.9901,17.071,16.7294,16.7608,108700.0],["2005-09-21",16.7698,16.9361,16.6709,16.6979,90100.0],["2005-09-22",16.6754,16.7204,16.3653,16.3653,96600.0],["2005-09-23",16.3159,16.5676,16.1091,16.3788,240300.0],["2005-09-26",16.3788,16.5855,16.3338,16.4732,88000.0],["2005-09-27",16.3788,16.8417,16.3788,16.8058,130100.0],["2005-09-28",16.8597,16.8912,16.5136,16.5676,94800.0],["2005-09-29",16.5046,16.7608,16.4058,16.5721,123100.0],["2005-09-30",16.6215,16.9856,16.5091,16.8507,92800.0],["2005-10-03",16.8822,16.9406,16.7653,16.8597,69400.0],["2005-10-04",16.8148,16.8148,16.4956,16.635,333100.0],["2005-10-05",16.635,16.644,16.2215,16.2979,161200.0],["2005-10-06",16.3878,16.635,16.1091,16.2574,185000.0],["2005-10-07",16.3383,16.5406,16.2305,16.2889,103300.0],["2005-10-10",16.5631,16.5631,16.1181,16.19,51100.0],["2005-10-11",16.2754,16.2979,15.9563,16.0596,68400.0],["2005-10-12",16.3114,16.3248,16.0911,16.163,133800.0],["2005-10-13",16.0641,16.1765,15.9023,16.0821,110800.0],["2005-10-14",15.9787,16.2484,15.9608,16.0192,114300.0],["2005-10-17",16.0372,16.2664,16.0192,16.2664,72300.0],["2005-10-18",16.0911,16.3159,16.0417,16.2394,139900.0],["2005-10-19",16.2439,16.5271,16.0641,16.4642,79100.0],["2005-10-20",16.4507,16.7069,16.3878,16.4057,192400.0],["2005-10-21",16.3788,16.5496,16.2035,16.4552,224200.0],["2005-10-24",16.3248,16.6619,16.3248,16.5406,140600.0],["2005-10-25",16.5586,16.7473,16.3203,16.3967,127700.0],["2005-10-26",16.3653,16.6979,16.3653,16.4102,153900.0],["2005-10-27",16.4642,16.6305,16.3024,16.5721,145300.0],["2005-10-28",16.626,16.8148,16.5091,16.6664,117800.0],["2005-10-31",16.6979,16.9586,16.6664,16.7968,167500.0],["2005-11-01",16.7339,16.9586,16.6215,16.8058,116100.0],["2005-11-02",16.7429,17.0395,16.7159,16.9991,229500.0],["2005-11-03",17.008,17.071,16.8148,16.8822,150400.0],["2005-11-04",16.8777,17.1204,16.7249,16.8238,158500.0],["2005-11-07",16.8462,17.035,16.7653,16.9676,103500.0],["2005-11-08",16.8687,16.8732,16.6395,16.7788,117100.0],["2005-11-09",16.6979,16.8957,16.6485,16.8912,70300.0],["2005-11-10",16.8552,16.9901,16.7069,16.7698,139800.0],["2005-11-11",16.7249,16.7473,16.6574,16.7159,90000.0],["2005-11-14",16.6754,17.1249,16.6125,16.9586,169000.0],["2005-11-15",16.9406,17.2328,16.9271,17.053,174900.0],["2005-11-16",17.0979,17.3272,17.062,17.3092,159100.0],["2005-11-17",17.3182,17.6103,17.2777,17.4935,209800.0],["2005-11-18",17.489,17.6328,17.1833,17.2732,140900.0],["2005-11-21",17.1756,17.4694,17.1666,17.4513,177600.0],["2005-11-22",17.4287,17.5959,17.2253,17.5688,83100.0],["2005-11-23",17.5688,17.8174,17.5688,17.7225,106300.0],["2005-11-25",18.179,18.3508,18.1745,18.3282,123600.0],["2005-11-28",18.2694,18.4818,18.2423,18.2604,134200.0],["2005-11-29",18.3101,18.4819,18.2785,18.2785,112500.0],["2005-11-30",18.2784,18.3372,17.9575,17.962,112000.0],["2005-12-01",17.9756,18.2965,17.9169,18.2423,84700.0],["2005-12-02",18.2152,18.8344,18.1926,18.5677,205800.0],["2005-12-05",18.4412,18.5497,18.4186,18.4321,67800.0],["2005-12-06",18.4367,18.5542,18.2965,18.3282,99100.0],["2005-12-07",18.3508,18.3824,18.1609,18.1655,58100.0],["2005-12-08",18.2016,18.3056,17.9666,18.066,164600.0],["2005-12-09",18.0118,18.2107,17.9621,18.0163,106200.0],["2005-12-12",18.066,18.1203,17.8897,18.066,95900.0],["2005-12-13",18.0163,18.2016,18.0163,18.0796,86400.0],["2005-12-14",18.1248,18.2649,18.0705,18.0841,70900.0],["2005-12-15",18.0208,18.0253,17.7451,17.7496,125800.0],["2005-12-16",17.8219,17.9847,17.7858,17.8626,114000.0],["2005-12-19",17.8671,18.1609,17.8581,17.9937,100900.0],["2005-12-20",18.0344,18.1835,17.9214,18.0931,154500.0],["2005-12-21",18.1067,18.2559,18.0118,18.1835,71800.0],["2005-12-22",18.2513,18.3011,18.1067,18.1655,136100.0],["2005-12-23",18.4773,18.4773,18.066,18.1067,44600.0],["2005-12-27",18.066,18.188,18.0027,18.0525,14400.0],["2005-12-28",18.0796,18.3011,18.0434,18.2694,79000.0],["2005-12-29",18.2016,18.2694,18.0931,18.1835,66100.0],["2005-12-30",18.0705,18.1835,18.0344,18.1383,77400.0],["2006-01-03",18.1881,18.6626,18.1248,18.6536,182300.0],["2006-01-04",18.6536,18.9564,18.5768,18.857,108400.0],["2006-01-05",18.6898,18.6898,18.3372,18.5768,148100.0],["2006-01-06",18.518,18.753,18.4231,18.6943,93600.0],["2006-01-09",18.509,18.6988,18.4367,18.4864,143600.0],["2006-01-10",18.4412,18.631,18.405,18.5858,130600.0],["2006-01-11",18.5858,18.8028,18.5677,18.6943,77000.0],["2006-01-12",18.6265,18.8208,18.5587,18.753,96000.0],["2006-01-13",18.753,18.9248,18.6943,18.7847,74200.0],["2006-01-17",18.7802,18.8073,18.4999,18.5406,72100.0],["2006-01-18",18.4005,18.405,17.9711,18.1248,191000.0],["2006-01-19",18.1248,18.2468,17.9892,18.1067,120000.0],["2006-01-20",18.1835,18.4276,18.1157,18.1293,136000.0],["2006-01-23",18.2016,18.396,18.1203,18.2378,96500.0],["2006-01-24",18.179,18.4728,18.1383,18.3869,155900.0],["2006-01-25",18.3869,18.5316,18.2106,18.2197,162900.0],["2006-01-26",18.2558,18.4186,18.2107,18.292,94100.0],["2006-01-27",18.3463,18.3914,18.2513,18.3417,102800.0],["2006-01-30",18.4366,18.8299,18.4366,18.7214,162800.0],["2006-01-31",18.5903,19.1237,18.5903,19.1146,234700.0],["2006-02-01",19.0107,19.0378,18.8254,18.9293,82700.0],["2006-02-02",18.8163,19.1327,18.6762,18.9474,177200.0],["2006-02-03",18.8977,18.9881,18.7982,18.8254,131900.0],["2006-02-06",18.9158,19.1779,18.8073,19.1734,192200.0],["2006-02-07",19.0287,19.2095,18.9157,19.0468,173300.0],["2006-02-08",19.0242,19.2321,18.8163,19.1011,258900.0],["2006-02-09",19.2999,19.5757,19.2819,19.4853,271300.0],["2006-02-10",19.4175,19.5937,19.2593,19.4627,297700.0],["2006-02-13",19.3677,19.4988,19.196,19.309,215700.0],["2006-02-14",19.3542,19.5531,19.3225,19.4762,207900.0],["2006-02-15",19.4536,19.6209,19.3587,19.6163,183300.0],["2006-02-16",19.5802,19.7067,19.3542,19.535,183500.0],["2006-02-17",19.5477,19.7704,19.5477,19.6159,220200.0],["2006-02-21",19.3159,19.4614,19.2886,19.3795,222700.0],["2006-02-22",19.3386,19.5432,19.2659,19.5432,140300.0],["2006-02-23",19.4523,19.5341,19.3068,19.3341,109300.0],["2006-02-24",19.225,19.5432,19.125,19.4614,165200.0],["2006-02-27",19.2296,19.8204,19.2296,19.7431,182900.0],["2006-02-28",19.7204,19.9567,19.5886,19.8249,185900.0],["2006-03-01",19.7113,19.8295,19.6386,19.6659,95800.0],["2006-03-02",19.6704,19.8749,19.575,19.8068,128600.0],["2006-03-03",19.7477,20.0204,19.725,19.9568,222200.0],["2006-03-06",19.9158,19.9886,19.7386,19.9477,140300.0],["2006-03-07",19.7068,19.7795,19.5023,19.6341,115300.0],["2006-03-08",19.4523,19.5568,19.4114,19.4523,102800.0],["2006-03-09",19.4341,19.5477,19.3614,19.4841,119200.0],["2006-03-10",19.4886,19.8159,19.425,19.6113,157000.0],["2006-03-13",19.625,19.6795,19.3977,19.5841,123500.0],["2006-03-14",19.525,19.7931,19.4977,19.625,111400.0],["2006-03-15",19.6568,19.7295,19.5114,19.6477,113400.0],["2006-03-16",19.6477,19.7431,19.6386,19.6841,55200.0],["2006-03-17",19.6522,19.6522,19.3795,19.4068,133800.0],["2006-03-20",19.375,19.5886,19.375,19.4886,98000.0],["2006-03-21",19.4432,19.5613,19.275,19.5568,103500.0],["2006-03-22",19.4977,19.5204,19.3477,19.4386,79900.0],["2006-03-23",19.3932,19.5432,19.3386,19.4159,111200.0],["2006-03-24",19.4159,19.5568,19.3386,19.4886,114600.0],["2006-03-27",19.3795,19.6113,19.3205,19.4659,146200.0],["2006-03-28",19.4023,19.6113,19.3659,19.4205,151400.0],["2006-03-29",19.3705,19.6386,19.3568,19.6386,197100.0],["2006-03-30",19.6795,19.8204,19.5432,19.5977,194300.0],["2006-03-31",19.5068,19.5068,19.2614,19.3432,158000.0],["2006-04-03",19.1523,19.3795,19.1523,19.3068,132900.0],["2006-04-04",19.3523,19.3614,19.1705,19.3341,104500.0],["2006-04-05",19.2886,19.5432,19.2341,19.4932,127600.0],["2006-04-06",19.4841,19.6568,19.4704,19.5613,111600.0],["2006-04-07",19.6568,19.7659,19.6068,19.6431,117700.0],["2006-04-10",19.6386,19.6977,19.5477,19.6113,90300.0],["2006-04-11",19.634,19.6613,19.5341,19.5931,141500.0],["2006-04-12",19.4932,19.6295,19.4068,19.5114,88700.0],["2006-04-13",19.4204,19.5977,19.325,19.375,96000.0],["2006-04-17",19.4204,19.4977,19.3386,19.4023,41300.0],["2006-04-18",19.3886,19.475,19.3295,19.3886,159100.0],["2006-04-19",19.3386,19.7159,19.3205,19.6022,136100.0],["2006-04-20",19.4523,19.6568,19.3614,19.4023,186800.0],["2006-04-21",19.475,19.575,19.4159,19.5432,112200.0],["2006-04-24",19.4932,19.6522,19.4477,19.5704,128600.0],["2006-04-25",19.5977,19.7022,19.5295,19.6159,130400.0],["2006-04-26",19.6795,19.7977,19.675,19.7704,97600.0],["2006-04-27",19.7204,19.784,19.4614,19.5432,158300.0],["2006-04-28",19.4295,19.4295,18.9205,19.1159,213000.0],["2006-05-01",19.2205,19.2977,18.9205,18.975,146600.0],["2006-05-02",18.9523,19.1796,18.8978,19.1705,168400.0],["2006-05-03",19.1568,19.3159,18.7796,18.9478,168700.0],["2006-05-04",18.9205,18.9523,18.5251,18.5569,200100.0],["2006-05-05",18.5524,19.2068,18.4751,18.9523,149700.0],["2006-05-08",18.866,19.1205,18.6569,19.0887,166200.0],["2006-05-09",19.1023,19.3159,18.7387,19.0069,181700.0],["2006-05-10",18.9569,19.2659,18.9569,19.0978,182700.0],["2006-05-11",19.0887,19.0978,18.8751,18.8887,124200.0],["2006-05-12",18.8387,18.975,18.7569,18.8251,135300.0],["2006-05-15",18.7433,18.8023,18.4615,18.7342,154600.0],["2006-05-16",18.7569,19.0523,18.7569,18.9251,137800.0],["2006-05-17",18.816,18.816,18.516,18.5705,176100.0],["2006-05-18",18.5524,18.6069,18.1115,18.2342,533500.0],["2006-05-19",18.1342,18.4478,18.1161,18.2978,143500.0],["2006-05-22",18.1995,18.259,17.8291,18.0121,117700.0],["2006-05-23",18.0624,18.291,17.9389,18.0395,96700.0],["2006-05-24",17.8794,18.4007,17.8383,18.3276,251300.0],["2006-05-25",18.5654,18.8672,18.5059,18.7986,695400.0],["2006-05-26",18.7528,18.9449,18.7025,18.8031,461700.0],["2006-05-30",18.9037,19.2421,18.8717,19.1187,291500.0],["2006-05-31",19.0912,19.2696,18.8169,18.8809,273000.0],["2006-06-01",18.7254,18.9449,18.634,18.8717,164800.0],["2006-06-02",18.8946,19.0912,18.8123,18.9312,172700.0],["2006-06-05",19.1735,19.1735,18.3962,18.4739,199400.0],["2006-06-06",18.2956,18.5105,18.1035,18.4236,187600.0],["2006-06-07",18.5516,18.5516,18.3139,18.3642,109400.0],["2006-06-08",18.1675,18.5151,18.1264,18.4739,195200.0],["2006-06-09",18.922,19.0455,18.7437,18.9358,264500.0],["2006-06-12",18.9358,19.2741,18.9266,19.1141,281500.0],["2006-06-13",19.0546,19.2879,18.5288,18.6019,214800.0],["2006-06-14",18.5562,18.5562,18.1675,18.291,176200.0],["2006-06-15",18.2864,18.3459,18.0212,18.195,259200.0],["2006-06-16",18.0258,18.2087,17.9343,18.0349,137500.0],["2006-06-19",18.0258,18.1035,17.8337,17.8977,194100.0],["2006-06-20",17.9206,18.0395,17.8337,17.9892,155900.0],["2006-06-21",18.2316,18.5425,18.2316,18.3047,201300.0],["2006-06-22",18.1309,18.2361,17.8566,17.8977,159500.0],["2006-06-23",17.6508,17.8429,17.5411,17.7743,579500.0],["2006-06-26",17.7148,18.1492,17.6737,18.0624,558700.0],["2006-06-27",17.9938,18.1172,17.8703,17.948,532800.0],["2006-06-28",17.9709,18.1447,17.7743,18.0578,183200.0],["2006-06-29",18.2224,18.4465,17.9938,18.3962,562400.0],["2006-06-30",18.419,18.5059,18.1355,18.259,155500.0],["2006-07-03",18.7483,18.7483,18.4145,18.4876,56500.0],["2006-07-05",18.4693,18.4739,18.1309,18.2087,496800.0],["2006-07-06",18.2544,18.2773,18.0395,18.0852,156200.0],["2006-07-07",18.0944,18.3001,18.0029,18.2773,122300.0],["2006-07-10",18.1492,18.2681,18.0303,18.259,117900.0],["2006-07-11",18.0532,18.6111,18.0532,18.5105,212200.0],["2006-07-12",18.4785,18.5516,18.1538,18.2133,105300.0],["2006-07-13",18.1401,18.163,17.916,17.9389,113900.0],["2006-07-14",18.0258,18.0258,17.7377,17.8474,85400.0],["2006-07-17",17.7606,17.7606,17.5365,17.5502,141300.0],["2006-07-18",17.5548,17.6188,17.3353,17.4085,174500.0],["2006-07-19",17.3719,17.8886,17.3719,17.8017,113700.0],["2006-07-20",17.9115,17.948,17.6508,17.6874,107200.0],["2006-07-21",17.6554,17.8154,17.6051,17.6325,89100.0],["2006-07-24",17.6783,17.7789,17.5731,17.7743,102200.0],["2006-07-25",17.7743,17.9252,17.7423,17.8337,152700.0],["2006-07-26",17.8657,18.1127,17.8657,18.0807,195200.0],["2006-07-27",18.1492,18.4282,17.4222,17.4587,392600.0],["2006-07-28",17.5411,17.6417,17.3627,17.4405,248400.0],["2006-07-31",17.5136,17.5685,17.3947,17.5045,188900.0],["2006-08-01",17.3719,17.5456,17.3307,17.5228,126200.0],["2006-08-02",17.6051,17.66,17.4176,17.5091,138600.0],["2006-08-03",17.5091,17.7377,17.4862,17.5914,199200.0],["2006-08-04",17.7011,17.7011,17.445,17.5319,143300.0],["2006-08-07",17.5822,17.5822,17.4085,17.4267,61200.0],["2006-08-08",17.5822,17.6188,17.3216,17.413,131100.0],["2006-08-09",17.4862,17.5822,17.3307,17.3856,124000.0],["2006-08-10",17.3719,17.4039,16.9649,17.0792,234300.0],["2006-08-11",17.1707,17.2713,17.1295,17.2667,189200.0],["2006-08-14",17.3719,17.4679,17.3307,17.381,99900.0],["2006-08-15",17.6051,18.1035,17.5822,18.0532,262600.0],["2006-08-16",18.4419,18.5288,18.1584,18.1584,192500.0],["2006-08-17",18.1584,18.6614,18.1355,18.483,263700.0],["2006-08-18",18.5242,18.7025,18.4648,18.5196,168000.0],["2006-08-21",18.6794,18.8635,18.509,18.5919,206400.0],["2006-08-22",18.5873,18.6794,18.5459,18.6379,86300.0],["2006-08-23",18.9463,19.1028,18.8036,18.8175,193600.0],["2006-08-24",18.9555,18.974,18.6195,18.6886,136700.0],["2006-08-25",18.684,18.7944,18.5459,18.6195,123900.0],["2006-08-28",18.6333,18.974,18.5827,18.8681,107800.0],["2006-08-29",18.8589,18.8589,18.5919,18.6886,165800.0],["2006-08-30",18.7576,18.8359,18.6011,18.8082,206200.0],["2006-08-31",18.8497,19.1028,18.7162,18.9694,122600.0],["2006-09-01",19.043,19.1903,18.9463,19.0292,126600.0],["2006-09-05",18.8543,18.8589,18.7208,18.7806,133300.0],["2006-09-06",18.7116,18.8681,18.6609,18.6609,214100.0],["2006-09-07",18.5321,18.8497,18.3848,18.6886,232500.0],["2006-09-08",18.5781,18.9095,18.5781,18.8635,92300.0],["2006-09-11",18.8036,18.8681,18.4768,18.5321,286900.0],["2006-09-12",18.6011,18.799,18.5505,18.6886,160700.0],["2006-09-13",18.6241,18.6287,18.3111,18.509,203200.0],["2006-09-14",18.6517,18.6747,18.2973,18.3848,167800.0],["2006-09-15",18.3894,18.5919,18.2973,18.371,110500.0],["2006-09-18",18.4354,18.776,18.4354,18.6563,242400.0],["2006-09-19",18.6563,18.8681,18.6333,18.73,224500.0],["2006-09-20",19.402,19.402,18.7254,18.8451,150400.0],["2006-09-21",18.8543,19.1489,18.8405,18.9694,184500.0],["2006-09-22",19.02,19.0798,18.8128,18.8957,128300.0],["2006-09-25",18.9417,19.379,18.9417,19.2639,333400.0],["2006-09-26",19.1995,19.4158,19.1995,19.3284,157200.0],["2006-09-27",19.3238,19.4389,19.2501,19.31,135700.0],["2006-09-28",19.3606,19.4435,19.2271,19.31,117600.0],["2006-09-29",19.1719,19.2225,18.8451,18.9049,204500.0],["2006-10-02",18.9556,19.2409,18.9463,19.2271,142400.0],["2006-10-03",19.066,19.1627,18.8681,18.8957,141100.0],["2006-10-04",18.9049,19.0752,18.73,19.0752,125200.0],["2006-10-05",19.0982,19.0982,18.7208,18.8819,182200.0],["2006-10-06",18.7668,18.8267,18.6425,18.7162,104400.0],["2006-10-09",18.6656,18.7576,18.6564,18.707,52100.0],["2006-10-10",18.7392,18.8589,18.463,18.5275,69800.0],["2006-10-11",18.417,18.4262,18.1546,18.1914,126300.0],["2006-10-12",18.2743,18.2743,17.9475,18.1086,238400.0],["2006-10-13",18.1178,18.4354,18.1178,18.3525,117800.0],["2006-10-16",18.3802,18.4768,18.2098,18.3479,100200.0],["2006-10-17",18.2927,18.4354,18.2098,18.2973,115700.0],["2006-10-18",18.3525,18.5229,18.2835,18.4952,130700.0],["2006-10-19",18.5413,18.7208,18.4262,18.6149,142500.0],["2006-10-20",18.7944,18.8082,18.6563,18.7392,166800.0],["2006-10-23",18.2881,18.4124,18.2329,18.2513,165400.0],["2006-10-24",18.2052,18.2743,18.0257,18.2743,423900.0],["2006-10-25",18.1086,18.6563,18.0902,18.5459,222100.0],["2006-10-26",18.5919,19.02,18.5919,18.9878,195600.0],["2006-10-27",19.1443,19.3284,18.9371,19.0246,232200.0],["2006-10-30",19.02,19.2363,18.8957,19.1581,155800.0],["2006-10-31",19.2455,19.3744,19.1765,19.356,295100.0],["2006-11-01",19.0522,19.4481,18.8405,19.0798,210000.0],["2006-11-02",19.1074,19.5631,19.1074,19.5447,222300.0],["2006-11-03",19.6828,19.7933,19.4113,19.5263,141600.0],["2006-11-06",19.4435,19.6782,19.4435,19.5401,129700.0],["2006-11-07",19.6828,19.6828,19.5171,19.5309,97500.0],["2006-11-08",19.4619,19.6552,19.4527,19.5586,123600.0],["2006-11-09",19.5217,19.577,19.4112,19.5079,131500.0],["2006-11-10",19.5125,19.7657,19.4297,19.5954,110200.0],["2006-11-13",19.4251,19.6368,19.3744,19.5171,101700.0],["2006-11-14",19.6092,19.8808,19.5539,19.8301,153600.0],["2006-11-15",19.8716,20.1524,19.8301,20.0787,147800.0],["2006-11-16",20.0971,20.1708,19.8854,19.8854,154800.0],["2006-11-17",19.692,19.936,19.6598,19.7151,148700.0],["2006-11-20",19.6349,19.8758,19.533,19.8248,124600.0],["2006-11-21",19.6951,19.7924,19.621,19.6766,108200.0],["2006-11-22",19.76,19.8434,19.6488,19.6998,61900.0],["2006-11-24",19.8387,19.9823,19.7924,19.8619,51600.0],["2006-11-27",19.848,19.9267,19.7044,19.9267,128400.0],["2006-11-28",19.7507,20.0194,19.7414,19.8156,124500.0],["2006-11-29",19.8387,20.0333,19.7831,19.9453,114000.0],["2006-11-30",19.8989,19.9869,19.7785,19.8156,98500.0],["2006-12-01",19.7693,19.9453,19.709,19.9406,120100.0],["2006-12-04",19.9221,20.2556,19.8526,20.1676,146300.0],["2006-12-05",20.163,20.3621,20.163,20.1908,99900.0],["2006-12-06",20.1305,20.2741,20.0981,20.1352,101500.0],["2006-12-07",20.1491,20.3575,20.1491,20.2417,80700.0],["2006-12-08",20.2602,20.867,20.2185,20.6864,240300.0],["2006-12-11",20.4826,20.5567,20.3019,20.3436,99400.0],["2006-12-12",20.1815,20.288,19.9684,20.1769,237700.0],["2006-12-13",20.2047,20.3297,19.9221,20.1166,151000.0],["2006-12-14",20.0518,20.1722,19.8804,19.9823,296800.0],["2006-12-15",19.9777,19.9916,19.6673,19.848,145900.0],["2006-12-18",19.848,19.9777,19.7554,19.8712,497800.0],["2006-12-19",19.8248,19.885,19.6349,19.8109,504500.0],["2006-12-20",19.848,20.0703,19.8109,19.9592,523400.0],["2006-12-21",19.8711,19.885,19.6627,19.7507,547200.0],["2006-12-22",19.709,19.7368,19.5701,19.6534,130300.0],["2006-12-26",19.6164,19.7693,19.5284,19.7137,55800.0],["2006-12-27",19.5979,19.7924,19.5979,19.6812,521300.0],["2006-12-28",19.6627,19.7693,19.6257,19.7276,523900.0],["2006-12-29",19.6998,19.7646,19.5747,19.6164,72600.0],["2007-01-03",19.5238,19.7831,19.3802,19.4913,258700.0],["2007-01-04",19.4821,19.5145,18.9911,19.1069,774800.0],["2007-01-05",19.0096,19.0652,18.7734,18.8521,225600.0],["2007-01-08",18.8058,19.0652,18.7548,18.9401,142900.0],["2007-01-09",18.829,19.0467,18.7549,18.9587,192200.0],["2007-01-10",18.8892,18.9633,18.6807,18.954,166000.0],["2007-01-11",19.0189,19.2088,18.9911,19.13,197800.0],["2007-01-12",19.2227,19.4821,19.2134,19.3338,243100.0],["2007-01-16",19.6349,19.936,19.5747,19.7322,322200.0],["2007-01-17",19.6164,19.6859,19.5562,19.6164,162300.0],["2007-01-18",18.9309,19.7322,18.7363,19.6951,157500.0],["2007-01-19",19.6951,19.8434,19.6766,19.7507,136000.0],["2007-01-22",19.6303,19.7137,19.5006,19.5052,123300.0],["2007-01-23",19.5377,19.6627,19.3431,19.5886,105200.0],["2007-01-24",19.5515,19.8248,19.5515,19.7229,134700.0],["2007-01-25",19.7322,19.797,19.5562,19.5886,99100.0],["2007-01-26",19.5886,19.7276,19.5515,19.6766,124000.0],["2007-01-29",19.6164,19.7553,19.5747,19.5932,111100.0],["2007-01-30",19.5932,19.7831,19.584,19.7831,94700.0],["2007-01-31",19.7183,20.0518,19.6673,19.8758,146400.0],["2007-02-01",19.8526,20.3251,19.8526,20.2093,201200.0],["2007-02-02",20.1444,20.251,19.9777,19.9777,121400.0],["2007-02-05",19.9499,20.3158,19.9453,20.2649,133700.0],["2007-02-06",20.2463,20.339,20.2047,20.2186,128100.0],["2007-02-07",20.2602,20.3621,19.9731,20.1676,178000.0],["2007-02-08",20.0379,20.3992,20.0101,20.3714,215900.0],["2007-02-09",20.6169,20.6401,20.3668,20.4779,309600.0],["2007-02-12",20.5474,20.6123,20.339,20.3992,194500.0],["2007-02-13",20.5382,20.8207,20.4733,20.8207,184000.0],["2007-02-14",20.8624,20.9226,20.7234,20.7373,209700.0],["2007-02-15",20.8578,21.0523,20.7744,21.0523,256400.0],["2007-02-16",21.1422,21.1516,20.9885,21.1329,197000.0],["2007-02-20",20.9279,20.9698,20.7415,20.9605,212400.0],["2007-02-21",20.9978,21.0677,20.7555,21.0164,349000.0],["2007-02-22",21.0071,21.1003,20.7601,20.9139,219500.0],["2007-02-23",21.049,21.049,20.8067,20.8906,101000.0],["2007-02-26",20.9186,21.1609,20.8626,21.0817,178200.0],["2007-02-27",21.0118,21.0211,20.4479,20.6017,271800.0],["2007-02-28",20.5924,20.6576,20.0705,20.1823,666800.0],["2007-03-01",19.9213,20.2708,19.7023,20.159,365700.0],["2007-03-02",19.898,20.3733,19.8374,20.0844,226100.0],["2007-03-05",19.8887,20.0472,19.6231,19.9027,239200.0],["2007-03-06",20.0565,20.1543,19.8421,19.954,254500.0],["2007-03-07",19.954,20.173,19.8421,20.0611,162900.0],["2007-03-08",19.9726,20.2569,19.9726,20.1683,150100.0],["2007-03-09",20.2289,20.6203,20.2289,20.583,206900.0],["2007-03-12",20.6203,20.7601,20.5737,20.6436,145200.0],["2007-03-13",20.5504,20.7788,20.3501,20.4386,274000.0],["2007-03-14",20.406,20.406,19.954,20.1683,203400.0],["2007-03-15",20.1077,20.2941,20.1077,20.2336,79300.0],["2007-03-16",20.2941,20.5038,20.2242,20.2475,90800.0],["2007-03-19",20.3407,20.4898,20.3081,20.4199,102000.0],["2007-03-20",20.5364,20.9885,20.5131,20.8906,172500.0],["2007-03-21",20.9232,21.282,20.8067,21.1888,188200.0],["2007-03-22",21.3426,21.4358,20.9372,20.9558,232000.0],["2007-03-23",21.0444,21.2541,21.0118,21.1562,123200.0],["2007-03-26",21.2261,21.2681,20.9232,21.2681,146300.0],["2007-03-27",21.2587,21.338,21.2028,21.2681,147100.0],["2007-03-28",21.1516,21.2261,21.0397,21.0863,132500.0],["2007-03-29",21.063,21.1982,20.9791,21.1655,106400.0],["2007-03-30",21.1655,21.2541,21.077,21.1562,101400.0],["2007-04-02",21.1469,21.2681,21.0723,21.2587,130300.0],["2007-04-03",21.2448,21.4358,21.2028,21.2727,156700.0],["2007-04-04",21.2261,21.2914,21.1189,21.2727,129000.0],["2007-04-05",21.3659,21.5663,21.3007,21.4079,98700.0],["2007-04-09",21.3892,21.5756,21.3659,21.4125,99900.0],["2007-04-10",21.5197,21.5197,21.1888,21.3426,109700.0],["2007-04-11",21.2914,21.4638,21.2075,21.4591,120800.0],["2007-04-12",21.4218,21.8785,21.3846,21.804,192500.0],["2007-04-13",21.7294,21.7341,21.5896,21.6828,81100.0],["2007-04-16",21.7341,21.8459,21.6688,21.8133,163900.0],["2007-04-17",21.7713,21.8785,21.6688,21.7154,187800.0],["2007-04-18",21.6781,22.214,21.6781,22.1115,227300.0],["2007-04-19",21.9251,22.1861,21.9158,22.0649,102400.0],["2007-04-20",22.242,22.4237,22.2234,22.3492,123200.0],["2007-04-23",22.3445,22.4517,22.0836,22.1302,193200.0],["2007-04-24",22.0556,22.1721,21.9764,22.0463,140000.0],["2007-04-25",22.0649,22.3585,22.0649,22.3585,111000.0],["2007-04-26",22.214,22.4424,22.1628,22.1861,150800.0],["2007-04-27",22.1721,22.3072,21.9857,22.0323,109700.0],["2007-04-30",22.242,22.2746,22.0276,22.0649,147400.0],["2007-05-01",21.995,22.0696,21.324,21.4125,330800.0],["2007-05-02",21.4172,21.6315,21.1236,21.6129,253100.0],["2007-05-03",21.6548,21.6548,21.2168,21.2914,220700.0],["2007-05-04",21.3799,21.3799,20.858,20.9838,274300.0],["2007-05-07",21.0537,21.3426,20.9652,21.2494,334000.0],["2007-05-08",21.2261,21.4032,21.105,21.3147,203100.0],["2007-05-09",21.31,21.3426,21.1702,21.3147,104400.0],["2007-05-10",21.2401,21.3985,21.1795,21.3473,172300.0],["2007-05-11",21.3193,21.6688,21.2541,21.5616,184100.0],["2007-05-14",21.7014,21.7946,21.5849,21.6548,157200.0],["2007-05-15",21.8552,22.0649,21.7667,21.8459,258100.0],["2007-05-16",21.8179,22.1488,21.8179,22.1022,203900.0],["2007-05-17",22.1022,22.2233,22.0696,22.1768,160200.0],["2007-05-18",22.3492,22.3678,22.0556,22.1208,216800.0],["2007-05-21",22.1293,22.1808,22.0261,22.1762,94900.0],["2007-05-22",22.1902,22.2605,21.9558,22.0449,126300.0],["2007-05-23",22.1527,22.2184,21.8902,21.9746,128200.0],["2007-05-24",21.9511,21.9745,21.5995,21.6932,112200.0],["2007-05-25",21.8433,22.0589,21.7917,21.9136,90300.0],["2007-05-29",21.9933,22.1058,21.7964,21.8667,108900.0],["2007-05-30",21.7683,21.9042,21.7073,21.8995,116600.0],["2007-05-31",21.9652,22.2512,21.9417,22.148,108000.0],["2007-06-01",22.1527,22.4387,22.0871,22.3262,124700.0],["2007-06-04",22.2465,22.3356,21.862,22.0261,190100.0],["2007-06-05",22.0121,22.0683,21.7308,21.8011,203000.0],["2007-06-06",21.7917,21.7964,21.6135,21.6792,101100.0],["2007-06-07",21.5198,21.6089,21.1306,21.3229,240900.0],["2007-06-08",21.3885,21.5667,21.2947,21.5292,186500.0],["2007-06-11",21.5432,21.8011,21.5245,21.6557,127600.0],["2007-06-12",21.5667,21.6698,21.3979,21.4541,176900.0],["2007-06-13",21.4916,21.6229,21.2197,21.5573,236900.0],["2007-06-14",21.5151,21.6933,21.3791,21.5526,172000.0],["2007-06-15",21.7308,21.8151,21.6135,21.7776,118600.0],["2007-06-18",21.7214,21.7683,21.5479,21.6604,107200.0],["2007-06-19",21.6604,21.8151,21.5948,21.7214,75500.0],["2007-06-20",21.8058,22.1996,21.8058,21.998,217100.0],["2007-06-21",21.9417,22.1011,21.6511,21.9089,231200.0],["2007-06-22",22.0402,22.3262,22.0402,22.1902,214200.0],["2007-06-25",22.1152,22.4106,22.1105,22.2934,254700.0],["2007-06-26",22.2699,22.5278,22.1293,22.2606,224100.0],["2007-06-27",22.1105,22.1808,21.8714,22.1715,213800.0],["2007-06-28",22.4528,22.5184,22.2605,22.3215,214400.0],["2007-06-29",22.3778,22.3871,22.2371,22.3871,128900.0],["2007-07-02",22.4856,22.6544,22.3731,22.6169,103700.0],["2007-07-03",22.5559,22.7528,22.4668,22.7528,112200.0],["2007-07-05",22.5981,22.5981,22.2699,22.4575,236600.0],["2007-07-06",22.4856,22.6215,22.4481,22.5887,160100.0],["2007-07-09",22.5794,22.8325,22.5794,22.5887,227600.0],["2007-07-10",22.4856,22.6731,22.4153,22.5372,205000.0],["2007-07-11",22.4153,22.4293,22.1762,22.298,214500.0],["2007-07-12",22.345,22.7388,22.345,22.7388,147000.0],["2007-07-13",22.6497,22.8935,22.5934,22.706,131000.0],["2007-07-16",22.6919,23.0576,22.6919,22.9591,166800.0],["2007-07-17",22.9544,23.2076,22.9544,23.0951,169600.0],["2007-07-18",23.0013,23.2967,22.9966,23.2639,354600.0],["2007-07-19",23.2264,23.4373,23.2264,23.3576,166300.0],["2007-07-20",23.3436,23.4983,23.2545,23.2967,214400.0],["2007-07-23",23.4092,23.4467,23.2639,23.3764,130800.0],["2007-07-24",23.4608,23.5545,23.1373,23.1607,227300.0],["2007-07-25",23.1842,23.4514,22.9404,23.1232,312100.0],["2007-07-26",22.6497,22.8278,22.3027,22.6075,353600.0],["2007-07-27",22.3496,22.5841,21.6651,21.8011,428400.0],["2007-07-30",21.7542,21.9136,21.3463,21.5245,333500.0],["2007-07-31",22.0683,22.4246,21.8527,22.3356,448800.0],["2007-08-01",21.8574,22.4997,21.8574,22.284,290300.0],["2007-08-02",22.4856,22.8607,22.4481,22.8513,259400.0],["2007-08-03",22.8466,23.0013,22.4903,22.6684,419400.0],["2007-08-06",22.8841,23.231,22.5137,23.2076,217200.0],["2007-08-07",22.9872,23.2264,22.7997,23.1842,361400.0],["2007-08-08",23.2264,23.4748,23.1138,23.4748,382600.0],["2007-08-09",22.8325,23.3483,22.7763,23.0154,620600.0],["2007-08-10",22.7669,23.1982,22.7341,23.1513,318200.0],["2007-08-13",23.2217,23.2779,22.7903,22.8747,207700.0],["2007-08-14",22.5419,22.72,21.6886,21.7542,293600.0],["2007-08-15",21.3791,21.8855,21.351,21.4917,212700.0],["2007-08-16",21.3698,21.848,20.7462,21.1869,483000.0],["2007-08-17",22.223,22.3074,21.5198,22.0355,253600.0],["2007-08-20",22.4571,22.4571,21.8859,22.3013,257200.0],["2007-08-21",22.3296,22.5987,22.1125,22.306,167400.0],["2007-08-22",22.8914,22.9292,22.4335,22.5845,193200.0],["2007-08-23",22.8961,23.1038,22.5562,22.8253,291700.0],["2007-08-24",22.9386,23.1416,22.8536,23.1086,220200.0],["2007-08-27",22.9622,23.1416,22.9197,23.0283,215200.0],["2007-08-28",22.7687,23.033,22.5326,22.5751,260900.0],["2007-08-29",22.8347,22.8914,22.5562,22.7356,175400.0],["2007-08-30",22.4807,22.8867,22.476,22.8489,282500.0],["2007-08-31",23.2218,23.2596,22.7026,22.7167,289100.0],["2007-09-04",22.7262,23.151,22.7214,23.1038,235300.0],["2007-09-05",23.085,23.3352,22.9858,23.1038,298100.0],["2007-09-06",23.085,23.1888,22.9244,23.1794,233800.0],["2007-09-07",23.033,23.3163,22.8819,23.1746,268100.0],["2007-09-10",23.0802,23.2974,23.0,23.1888,267800.0],["2007-09-11",23.4296,23.5334,23.3682,23.5287,186500.0],["2007-09-12",23.4815,23.5759,23.4437,23.5523,117500.0],["2007-09-13",23.6042,23.8308,23.5665,23.7648,139200.0],["2007-09-14",23.6987,23.9441,23.6514,23.9394,167700.0],["2007-09-17",23.8922,24.1235,23.8167,23.9111,172900.0],["2007-09-18",24.0102,24.5484,23.9961,24.4493,169100.0],["2007-09-19",24.4493,24.6428,24.2652,24.2652,175600.0],["2007-09-20",24.4776,24.5767,24.0574,24.1235,289500.0],["2007-09-21",24.284,24.336,24.1377,24.2463,109100.0],["2007-09-24",24.3029,24.3076,24.1424,24.2179,95100.0],["2007-09-25",24.0999,24.2652,24.0999,24.1849,103400.0],["2007-09-26",24.2463,24.5012,24.0858,24.4304,163200.0],["2007-09-27",24.5673,24.6806,24.3218,24.4068,157600.0],["2007-09-28",24.4729,24.8081,24.4021,24.7608,271500.0],["2007-10-01",24.7939,25.0772,24.7939,24.9733,188100.0],["2007-10-02",24.8741,24.9072,24.5579,24.7986,155400.0],["2007-10-03",24.7514,25.0441,24.5815,24.7184,143900.0],["2007-10-04",24.7184,25.0535,24.7184,24.9544,117000.0],["2007-10-05",25.2518,25.6295,25.2329,25.3982,305000.0],["2007-10-08",25.384,25.4123,25.2282,25.4123,62200.0],["2007-10-09",25.299,25.4359,25.1244,25.4076,141900.0],["2007-10-10",25.3793,25.4123,25.1527,25.3462,93500.0],["2007-10-11",25.4926,25.554,25.0016,25.1385,241100.0],["2007-10-12",25.148,25.4926,24.9733,25.4312,126700.0],["2007-10-15",25.384,25.4029,24.9355,24.9827,129600.0],["2007-10-16",24.9497,25.1008,24.742,24.742,177700.0],["2007-10-17",24.893,25.0252,24.6617,24.945,162700.0],["2007-10-18",25.0205,25.1338,24.7939,25.0252,130000.0],["2007-10-19",25.2424,25.3085,24.8836,24.9355,233100.0],["2007-10-22",24.6192,25.0158,24.5531,24.9827,187500.0],["2007-10-23",25.299,25.5209,25.1621,25.4123,305800.0],["2007-10-24",25.3935,25.4407,24.8647,25.2754,137500.0],["2007-10-25",25.502,25.7664,25.0913,25.4406,195200.0],["2007-10-26",25.7286,25.9363,25.7286,25.8372,173000.0],["2007-10-29",25.8938,26.2007,25.8136,26.1299,227000.0],["2007-10-30",26.0355,27.5792,26.0072,27.3762,373400.0],["2007-10-31",27.2062,28.023,27.0505,27.4753,419500.0],["2007-11-01",27.0033,27.0174,26.4037,26.7106,329400.0],["2007-11-02",27.3054,27.3526,26.6728,27.0835,385400.0],["2007-11-05",26.7531,27.1779,26.7483,27.008,248000.0],["2007-11-06",27.2346,27.4753,27.0127,27.4612,211700.0],["2007-11-07",27.5745,27.7208,26.5076,26.5925,371000.0],["2007-11-08",26.4887,26.9797,26.2668,26.89,362800.0],["2007-11-09",26.5264,26.9372,26.4131,26.4509,333500.0],["2007-11-12",26.0874,26.6067,25.9977,25.9977,361400.0],["2007-11-13",26.1866,26.4981,25.8561,26.1016,268500.0],["2007-11-14",26.2479,26.4084,25.6861,25.7381,329300.0],["2007-11-15",25.4359,25.4359,24.8742,24.9733,417200.0],["2007-11-16",24.9827,25.4076,24.9827,25.1999,305700.0],["2007-11-19",25.1148,25.1671,24.7536,24.8106,224100.0],["2007-11-20",24.7393,25.1766,24.611,25.1671,295100.0],["2007-11-21",24.8249,25.0673,24.6157,24.7536,319900.0],["2007-11-23",25.0293,25.0958,24.8486,24.9675,77400.0],["2007-11-26",24.9532,24.9532,24.5159,24.535,236100.0],["2007-11-27",24.4256,24.8391,24.3258,24.7536,365400.0],["2007-11-28",24.7536,25.2289,24.7536,25.2051,328800.0],["2007-11-29",24.9057,25.1006,24.7156,24.9247,232700.0],["2007-11-30",25.2051,25.2764,24.7774,25.2764,353800.0],["2007-12-03",25.0007,25.6091,25.0007,25.476,307500.0],["2007-12-04",25.1148,25.1386,24.7013,25.0435,252600.0],["2007-12-05",25.0815,25.4903,25.0673,25.4855,301700.0],["2007-12-06",25.4475,25.728,25.343,25.6424,178600.0],["2007-12-07",25.6424,26.1985,25.6424,25.9228,308100.0],["2007-12-10",25.8848,26.4124,25.8848,26.3268,217600.0],["2007-12-11",26.2983,26.3601,25.438,25.5759,330400.0],["2007-12-12",26.0131,26.0844,25.4808,25.7802,322900.0],["2007-12-13",25.5758,25.8468,25.3572,25.6044,348900.0],["2007-12-14",25.3715,26.0369,25.2431,25.8563,311200.0],["2007-12-17",25.8515,26.4361,25.7327,25.9989,448900.0],["2007-12-18",26.3744,26.3744,25.6044,25.9751,317600.0],["2007-12-19",25.823,26.0179,25.6804,25.9418,276200.0],["2007-12-20",26.0321,26.2128,25.8278,26.0131,245500.0],["2007-12-21",26.1462,26.4456,26.0084,26.2936,233200.0],["2007-12-24",26.3173,26.7403,26.3173,26.7118,77800.0],["2007-12-26",26.6643,26.7213,26.5027,26.6928,53800.0],["2007-12-27",26.593,26.9685,26.4979,26.5835,217200.0],["2007-12-28",26.7498,27.0873,26.7451,27.016,180800.0],["2007-12-31",26.7023,26.9732,26.5882,26.5882,195200.0],["2008-01-02",26.6263,26.7926,25.9276,26.0559,320000.0],["2008-01-03",26.0369,26.2365,25.8515,26.0702,311500.0],["2008-01-04",25.88,25.9656,25.4808,25.5616,248100.0],["2008-01-07",25.5426,25.6471,24.8486,25.0197,411700.0],["2008-01-08",25.2004,25.3192,24.8249,24.8439,250600.0],["2008-01-09",24.6443,24.8819,24.4922,24.8772,404200.0],["2008-01-10",24.5492,24.8819,24.3876,24.8059,543900.0],["2008-01-11",24.6062,24.6443,24.3258,24.4066,305500.0],["2008-01-14",24.611,24.6443,24.264,24.2925,195900.0],["2008-01-15",24.0264,24.1452,23.418,23.475,453600.0],["2008-01-16",23.3324,23.5653,22.9712,23.2136,442100.0],["2008-01-17",23.2992,23.3515,22.4104,22.5244,387300.0],["2008-01-18",22.5482,23.0235,21.7735,22.1204,622900.0],["2008-01-22",21.1936,22.1347,21.1936,21.6166,636400.0],["2008-01-23",21.6261,22.6908,21.3457,22.686,752400.0],["2008-01-24",22.8666,23.4227,22.648,23.0425,518500.0],["2008-01-25",23.5226,23.5226,22.5244,22.7526,427600.0],["2008-01-28",22.6528,23.3752,22.6528,23.3657,283400.0],["2008-01-29",23.7174,23.765,23.4275,23.6889,305200.0],["2008-01-30",23.6176,24.0216,23.3324,23.3942,351800.0],["2008-01-31",22.8286,23.7317,22.7193,23.5226,694500.0],["2008-02-01",23.6652,24.4874,23.5463,24.3591,362000.0],["2008-02-04",24.3591,24.4161,24.0359,24.0882,307000.0],["2008-02-05",23.9171,23.9313,22.995,23.1138,362800.0],["2008-02-06",23.2944,23.3372,22.9332,23.1186,324200.0],["2008-02-07",23.071,23.2897,22.7858,22.995,382900.0],["2008-02-08",22.9379,23.399,22.9379,23.071,308700.0],["2008-02-11",22.9379,23.1091,22.7668,22.9807,310700.0],["2008-02-12",23.3134,23.5748,23.014,23.1994,332700.0],["2008-02-13",23.342,23.4845,23.071,23.4418,281200.0],["2008-02-14",23.1946,23.1946,22.4294,22.4341,602000.0],["2008-02-15",22.5387,22.7003,22.32,22.4104,498000.0],["2008-02-19",22.4389,22.5482,21.8638,22.0159,424600.0],["2008-02-20",21.7592,22.1775,21.6546,22.1585,557800.0],["2008-02-21",22.1109,22.2488,21.9398,22.0444,308300.0],["2008-02-22",21.9873,22.5482,21.8543,22.5102,481800.0],["2008-02-25",22.6285,22.7386,22.48,22.6764,561500.0],["2008-02-26",22.8727,23.9455,22.7482,23.7874,819400.0],["2008-02-27",23.5432,23.7395,23.3612,23.4761,410900.0],["2008-02-28",23.3468,23.7347,23.3277,23.5911,384000.0],["2008-02-29",23.3804,23.4474,22.7674,22.8919,436600.0],["2008-03-03",22.6572,22.9398,22.2789,22.4321,555000.0],["2008-03-04",22.2166,22.3124,21.8191,22.1639,787100.0],["2008-03-05",22.4656,22.729,21.9676,22.4752,828600.0],["2008-03-06",22.4369,22.4992,21.8909,22.0155,339700.0],["2008-03-07",21.7616,22.3124,21.6754,21.7952,482500.0],["2008-03-10",21.7808,21.7904,20.9666,21.1055,642100.0],["2008-03-11",21.6228,22.0442,21.3258,21.7808,585600.0],["2008-03-12",21.9388,22.14,21.6563,22.0059,629400.0],["2008-03-13",21.5413,22.2836,21.4839,22.0586,813100.0],["2008-03-14",21.8622,21.9388,21.4072,21.709,947600.0],["2008-03-17",20.7224,21.4408,20.7224,21.1822,653100.0],["2008-03-18",21.4743,21.9867,21.2971,21.9245,683700.0],["2008-03-19",22.0442,22.547,21.4503,21.5461,658000.0],["2008-03-20",21.1965,21.6515,20.9188,21.5365,553800.0],["2008-03-24",21.503,22.2166,21.503,22.0873,329500.0],["2008-03-25",22.0155,22.6237,21.9005,22.4082,423200.0],["2008-03-26",22.4034,22.4177,22.0155,22.1927,356800.0],["2008-03-27",22.1879,22.8296,22.1879,22.4561,444800.0],["2008-03-28",22.5566,22.7051,22.0873,22.1256,316100.0],["2008-03-31",21.9197,22.4417,21.709,22.3172,668500.0],["2008-04-01",22.5087,22.9637,22.5087,22.9541,362500.0],["2008-04-02",23.2223,23.3995,23.002,23.093,428800.0],["2008-04-03",23.0691,23.4905,23.0691,23.4043,348500.0],["2008-04-04",23.0595,23.4235,22.9158,23.002,526100.0],["2008-04-07",23.3612,23.3612,22.6428,22.7195,340700.0],["2008-04-08",22.6716,22.753,22.4896,22.6524,325500.0],["2008-04-09",22.3746,22.4848,22.0921,22.322,377000.0],["2008-04-10",22.1879,22.298,22.0538,22.2693,347100.0],["2008-04-11",21.8239,22.0155,21.5318,21.6611,384600.0],["2008-04-14",21.7137,21.8431,21.5174,21.7568,277900.0],["2008-04-15",21.7712,21.9005,21.6132,21.7281,239900.0],["2008-04-16",22.0777,22.2932,21.958,22.2836,196900.0],["2008-04-17",22.0873,22.298,21.9867,22.1543,311700.0],["2008-04-18",22.6189,23.2463,22.6189,23.0786,585400.0],["2008-04-21",23.0739,23.1888,22.7482,22.8488,331900.0],["2008-04-22",22.6045,22.9589,22.4369,22.6189,314300.0],["2008-04-23",22.5566,22.5566,22.049,22.1927,345900.0],["2008-04-24",22.1064,22.82,22.0969,22.7051,295100.0],["2008-04-25",22.7051,22.82,22.3603,22.4944,272000.0],["2008-04-28",22.5806,23.1265,22.5806,22.9972,239800.0],["2008-04-29",22.935,23.2127,22.8727,23.0547,193700.0],["2008-04-30",23.2941,23.3851,23.0739,23.2463,406400.0],["2008-05-01",22.911,23.6629,22.6859,23.5288,427500.0],["2008-05-02",23.5815,23.9024,23.5576,23.797,384900.0],["2008-05-05",23.6916,23.6916,23.1936,23.2415,200400.0],["2008-05-06",22.4656,22.7865,21.8718,22.5901,521600.0],["2008-05-07",21.9963,22.5997,21.9963,22.3315,461000.0],["2008-05-08",22.207,22.2453,21.9245,22.0538,393500.0],["2008-05-09",22.1496,22.4992,22.0777,22.3699,273200.0],["2008-05-12",22.4034,22.5087,22.3172,22.4321,206500.0],["2008-05-13",22.3363,22.4273,22.1783,22.2358,177900.0],["2008-05-14",22.2837,22.4513,22.2214,22.3794,363000.0],["2008-05-15",22.3076,23.1169,22.3076,23.0738,427200.0],["2008-05-16",22.9733,23.3564,22.8919,23.002,434300.0],["2008-05-19",22.9904,23.1062,22.8698,22.9904,150600.0],["2008-05-20",23.0724,23.0724,22.7058,22.7733,300700.0],["2008-05-21",22.8698,23.0773,22.5176,22.5851,361300.0],["2008-05-22",22.6865,22.836,22.6286,22.7492,395600.0],["2008-05-23",22.6286,22.7492,22.4452,22.5079,281700.0],["2008-05-27",22.4115,22.4404,21.9724,22.2185,401900.0],["2008-05-28",22.3487,22.4887,22.1943,22.4694,246500.0],["2008-05-29",22.5659,22.8505,22.5659,22.6865,336000.0],["2008-05-30",22.6479,22.7733,22.4404,22.4983,263200.0],["2008-06-02",21.8325,22.1461,21.8325,22.0351,370800.0],["2008-06-03",22.011,22.0592,21.5912,21.7263,306300.0],["2008-06-04",21.5237,21.8711,21.5237,21.6925,307200.0],["2008-06-05",21.6202,21.7649,21.5237,21.7408,331800.0],["2008-06-06",21.5237,21.8228,21.2631,21.2728,388400.0],["2008-06-09",21.2631,21.5478,21.157,21.3645,427700.0],["2008-06-10",21.2776,21.5189,21.1811,21.3452,410300.0],["2008-06-11",21.3596,21.4175,20.9013,20.9399,482300.0],["2008-06-12",20.8627,21.0508,20.6407,20.7517,406700.0],["2008-06-13",20.8434,21.2004,20.6841,21.1184,350300.0],["2008-06-16",21.1136,21.6153,21.1136,21.5044,396300.0],["2008-06-17",21.7601,21.8566,21.4851,21.7263,552300.0],["2008-06-18",21.6009,21.6684,21.1956,21.3259,371600.0],["2008-06-19",21.2824,21.5671,21.157,21.3886,311400.0],["2008-06-20",21.321,21.3982,20.771,20.8192,364500.0],["2008-06-23",20.9061,20.9785,20.385,20.4622,428500.0],["2008-06-24",20.3802,20.8337,20.0473,20.192,612100.0],["2008-06-25",20.4332,20.9785,20.3705,20.7662,409700.0],["2008-06-26",20.496,20.5684,20.0376,20.1003,464800.0],["2008-06-27",20.0183,20.3947,19.9122,20.0424,424500.0],["2008-06-30",19.8832,19.9508,19.6565,19.7578,629600.0],["2008-07-01",19.5793,19.7722,19.4152,19.6902,225400.0],["2008-07-02",19.835,20.3464,19.8157,20.1196,779900.0],["2008-07-03",20.1341,20.2499,19.9122,20.0039,335000.0],["2008-07-07",19.9411,20.1679,19.6902,19.9218,628500.0],["2008-07-08",20.3947,20.5635,20.0183,20.3416,646900.0],["2008-07-09",20.2451,20.5394,19.7192,19.7385,679300.0],["2008-07-10",19.6227,19.8977,19.3814,19.6275,668400.0],["2008-07-11",19.2994,19.9459,19.256,19.5455,859700.0],["2008-07-14",19.7723,19.7819,18.9713,19.0244,743300.0],["2008-07-15",18.8893,19.0003,18.3972,18.5274,1236300.0],["2008-07-16",18.7687,19.3863,18.5274,19.3863,737200.0],["2008-07-17",19.3428,19.724,19.1354,19.5744,633600.0],["2008-07-18",19.8977,20.3512,19.7915,19.9556,584300.0],["2008-07-21",20.1052,20.274,19.8784,19.9701,486600.0],["2008-07-22",19.8881,20.0183,19.3814,19.9797,815000.0],["2008-07-23",19.9411,21.3162,19.724,21.268,1009600.0],["2008-07-24",21.4127,21.4899,20.3898,20.4815,822900.0],["2008-07-25",20.4574,20.5394,20.0955,20.3271,655500.0],["2008-07-28",20.028,20.2161,19.3477,19.4586,692900.0],["2008-07-29",19.449,19.8929,19.3187,19.8687,717400.0],["2008-07-30",19.8784,20.2982,19.7433,20.0039,570800.0],["2008-07-31",19.9604,20.2258,18.7108,18.8555,1585800.0],["2008-08-01",18.3489,18.5516,17.9678,18.2138,927400.0],["2008-08-04",18.1608,18.1801,17.7265,17.9533,436400.0],["2008-08-05",17.9726,18.2186,17.5962,18.1077,770300.0],["2008-08-06",18.1704,18.3344,18.045,18.209,481100.0],["2008-08-07",18.0691,18.0739,17.4611,17.5432,481500.0],["2008-08-08",17.5528,18.0691,17.3695,17.9581,844000.0],["2008-08-11",17.9195,18.3875,17.823,17.9629,624300.0],["2008-08-12",17.7024,18.2476,17.7024,18.016,445300.0],["2008-08-13",17.8134,17.8616,17.5046,17.7748,514600.0],["2008-08-14",17.5769,18.1077,17.5769,18.0498,431700.0],["2008-08-15",18.1752,18.2862,17.9774,18.2186,367600.0],["2008-08-18",18.3292,18.3632,17.8521,17.9105,557800.0],["2008-08-19",17.8131,17.8715,17.5015,17.5794,512400.0],["2008-08-20",17.6281,17.8229,17.3312,17.7206,629400.0],["2008-08-21",17.5794,18.2269,17.5648,18.076,677000.0],["2008-08-22",18.1004,18.4071,18.0663,18.3827,458700.0],["2008-08-25",18.3486,18.3486,17.9786,18.0809,337900.0],["2008-08-26",17.9348,18.1296,17.7255,17.9543,365900.0],["2008-08-27",17.9835,18.4996,17.8861,18.4655,335600.0],["2008-08-28",18.6164,19.0302,18.4411,18.9572,381900.0],["2008-08-29",18.7138,18.8549,18.5872,18.6797,407700.0],["2008-09-02",18.6894,18.8452,18.2707,18.446,548200.0],["2008-09-03",18.592,18.8306,18.4168,18.777,473800.0],["2008-09-04",18.4606,18.6261,18.2123,18.2367,488000.0],["2008-09-05",18.1636,18.3827,17.8472,18.2269,724900.0],["2008-09-08",18.6992,19.0984,18.4849,18.6748,868400.0],["2008-09-09",18.7722,19.0984,18.1393,18.1685,569000.0],["2008-09-10",18.3681,18.9328,18.1101,18.7673,797200.0],["2008-09-11",18.261,18.6359,18.1442,18.6359,740000.0],["2008-09-12",18.4849,18.9815,18.3194,18.519,740400.0],["2008-09-15",17.9543,18.4752,17.6914,17.8618,873300.0],["2008-09-16",17.2387,17.8813,17.2387,17.818,1139700.0],["2008-09-17",16.9563,17.3068,15.9047,16.2747,1834400.0],["2008-09-18",15.8658,17.2825,15.8658,17.1121,1681000.0],["2008-09-19",18.1685,18.5872,17.6622,18.261,444000.0],["2008-09-22",18.2951,18.4898,17.2338,17.3993,282500.0],["2008-09-23",17.6427,18.0127,17.2289,18.0127,334300.0],["2008-09-24",17.7693,17.964,17.4285,17.4383,126700.0],["2008-09-25",17.5794,18.2075,17.2873,18.1101,240600.0],["2008-09-26",17.6427,17.9786,17.3555,17.4772,117200.0],["2008-09-29",17.2825,17.4723,16.6837,17.4529,209100.0],["2008-09-30",17.4042,17.5746,16.5328,17.2192,319800.0],["2008-10-01",16.8735,17.6622,16.7908,17.4529,134200.0],["2008-10-02",17.0585,17.3896,16.5814,16.9904,222300.0],["2008-10-03",17.3604,17.5551,16.1774,16.4597,174400.0],["2008-10-06",15.9437,16.377,13.2223,15.267,390500.0],["2008-10-07",14.6,15.8074,14.3907,14.4929,348600.0],["2008-10-08",13.9623,15.5007,13.6556,14.196,364300.0],["2008-10-09",14.1278,14.3712,11.2117,11.8641,766100.0],["2008-10-10",10.4328,11.6937,10.1894,10.9732,784500.0],["2008-10-13",11.5866,12.234,11.4746,12.0588,163800.0],["2008-10-14",13.1006,16.1676,12.2243,12.8864,1078800.0],["2008-10-15",12.3265,13.4073,12.0929,12.7939,701100.0],["2008-10-16",12.9253,13.4998,11.4405,13.1396,908600.0],["2008-10-17",12.6917,13.7383,12.2633,13.1152,476100.0],["2008-10-20",13.0081,13.8211,12.7014,13.7773,525500.0],["2008-10-21",12.8134,13.0665,11.9712,12.0198,439700.0],["2008-10-22",11.4892,11.7959,10.9342,11.2847,342000.0],["2008-10-23",11.1971,11.791,11.0121,11.7862,623700.0],["2008-10-24",10.7395,11.6693,10.7395,11.4356,899400.0],["2008-10-27",11.4503,11.7764,9.9752,10.0774,768100.0],["2008-10-28",10.4669,11.2993,10.0044,11.202,774000.0],["2008-10-29",11.6547,12.2876,11.2555,11.7423,699600.0],["2008-10-30",12.1075,12.1221,11.3918,11.6401,412300.0],["2008-10-31",11.3918,11.7521,10.7784,11.4356,536600.0],["2008-11-03",11.7423,12.5407,11.7375,12.1659,373700.0],["2008-11-04",12.57,13.7189,12.5213,13.2028,406800.0],["2008-11-05",13.1055,13.5047,12.2,12.2194,427400.0],["2008-11-06",11.9419,12.4726,11.645,11.7618,482800.0],["2008-11-07",12.1659,12.4823,12.0344,12.1269,377600.0],["2008-11-10",12.2876,12.531,11.7862,11.83,270500.0],["2008-11-11",11.8008,11.8056,10.7492,10.9634,788800.0],["2008-11-12",10.7103,10.8758,9.464,9.6684,500500.0],["2008-11-13",9.9898,10.3744,9.094,10.3159,898400.0],["2008-11-14",10.423,10.423,9.795,10.092,569300.0],["2008-11-17",10.0895,10.0945,9.492,9.5018,478900.0],["2008-11-18",9.5117,9.8377,9.1463,9.492,520100.0],["2008-11-19",9.3833,9.5315,8.6919,8.7561,408300.0],["2008-11-20",8.524,8.524,7.4474,7.7388,1057800.0],["2008-11-21",7.7881,8.5092,7.5017,8.4746,1107600.0],["2008-11-24",8.5042,9.1907,8.1141,8.9783,732800.0],["2008-11-25",9.4821,10.0303,9.3142,9.9216,1115000.0],["2008-11-26",9.5413,9.9809,9.2993,9.8475,468100.0],["2008-11-28",9.5463,10.0056,9.3636,9.971,184600.0],["2008-12-01",10.2821,10.5192,9.8031,10.1982,975300.0],["2008-12-02",10.0945,10.1883,9.0277,9.1956,839500.0],["2008-12-03",9.0327,9.7586,8.8252,9.7586,1101100.0],["2008-12-04",9.6697,10.0154,9.2351,9.3932,525700.0],["2008-12-05",9.2055,10.1932,9.2055,10.1932,734500.0],["2008-12-08",10.4007,11.2303,10.3118,10.7414,714900.0],["2008-12-09",10.5686,10.7068,9.9661,10.0056,697800.0],["2008-12-10",9.9957,10.0451,9.2796,9.4376,697600.0],["2008-12-11",9.571,9.8673,9.3685,9.4673,608100.0],["2008-12-12",9.1314,9.892,9.1314,9.7735,675600.0],["2008-12-15",9.7488,9.7537,9.2055,9.3586,414300.0],["2008-12-16",9.1166,10.3315,9.0919,10.2327,673000.0],["2008-12-17",10.2179,10.3216,9.9315,10.1636,265300.0],["2008-12-18",9.7142,10.2574,9.7142,10.2229,673200.0],["2008-12-19",10.0401,10.8402,10.0401,10.6871,778300.0],["2008-12-22",10.8352,10.8649,10.3414,10.4797,538900.0],["2008-12-23",10.371,10.6081,10.1685,10.376,483200.0],["2008-12-24",10.4994,10.9093,10.4747,10.6278,292500.0],["2008-12-26",10.7562,10.8352,10.4649,10.6377,149400.0],["2008-12-29",10.5735,10.771,10.4056,10.7414,456300.0],["2008-12-30",10.7513,11.4476,10.618,11.4032,425100.0],["2008-12-31",11.2698,11.5316,11.2698,11.4279,401500.0],["2009-01-02",11.4624,11.8773,11.1414,11.6551,458700.0],["2009-01-05",11.8032,12.4699,11.4279,12.0254,678600.0],["2009-01-06",12.223,12.5045,11.7439,12.4798,557200.0],["2009-01-07",12.2131,12.3761,11.9761,11.9958,435000.0],["2009-01-08",11.7983,12.3465,11.7983,12.2576,419700.0],["2009-01-09",12.1539,12.2329,11.6847,11.9415,619200.0],["2009-01-12",11.8822,11.8822,11.1563,11.255,525200.0],["2009-01-13",11.1118,11.3143,10.9439,11.0476,712200.0],["2009-01-14",10.6426,10.6871,10.3611,10.4649,831500.0],["2009-01-15",10.3957,10.8204,9.8623,10.6278,638200.0],["2009-01-16",10.7315,11.1365,10.1142,10.371,896500.0],["2009-01-20",10.5389,10.5389,9.3487,9.3487,1423500.0],["2009-01-21",9.5315,10.0599,9.1611,10.055,1116900.0],["2009-01-22",9.5512,9.7784,9.1067,9.1709,968700.0],["2009-01-23",8.6919,9.9315,8.6524,9.6846,1015500.0],["2009-01-26",9.8722,10.1488,9.3981,9.6451,768900.0],["2009-01-27",9.6944,10.4599,9.6451,10.3908,1042600.0],["2009-01-28",11.2056,11.5217,10.8352,11.013,1639100.0],["2009-01-29",10.8698,10.8748,10.1685,10.2969,1218700.0],["2009-01-30",10.2525,10.3463,9.729,9.9414,1445500.0],["2009-02-02",9.7784,10.1093,9.6648,9.9265,1192700.0],["2009-02-03",9.971,10.2229,9.729,10.0698,1232600.0],["2009-02-04",10.0895,10.3167,9.7685,9.808,1292000.0],["2009-02-05",9.6895,10.2772,9.6846,10.1784,661900.0],["2009-02-06",10.055,10.3562,9.9068,10.2031,672800.0],["2009-02-09",10.3216,10.4352,10.0056,10.2624,728300.0],["2009-02-10",10.055,10.055,9.3438,9.4673,1019400.0],["2009-02-11",9.566,9.6846,9.0574,9.2253,952700.0],["2009-02-12",8.9141,9.1907,8.3264,9.1067,979100.0],["2009-02-13",9.0672,9.1611,8.7759,8.8598,605000.0],["2009-02-17",8.4203,8.445,7.9511,7.9659,858100.0],["2009-02-18",7.9906,8.1635,7.7881,7.9017,1261200.0],["2009-02-19",8.1734,8.2178,7.7388,7.8079,1019400.0],["2009-02-20",7.6597,7.9264,7.3684,7.7684,1563400.0],["2009-02-23",7.8966,8.0274,7.2629,7.2679,958000.0],["2009-02-24",7.2881,7.9972,7.2881,7.9469,959400.0],["2009-02-25",7.9469,8.2336,7.5043,8.0425,1707600.0],["2009-02-26",8.5203,8.7265,8.2688,8.4801,1564400.0],["2009-02-27",8.289,8.3493,7.6753,7.8313,1942500.0],["2009-03-02",7.5094,7.6049,7.1573,7.2981,1179900.0],["2009-03-03",7.3484,7.4742,6.6593,6.8052,1513800.0],["2009-03-04",7.0517,7.1724,6.1513,7.0667,2369500.0],["2009-03-05",6.7398,6.7398,6.101,6.2419,1722200.0],["2009-03-06",6.3425,6.5688,5.9149,6.1815,1632500.0],["2009-03-09",5.8747,6.2821,5.7942,5.8294,1136900.0],["2009-03-10",6.086,6.8806,5.9803,6.8404,1690100.0],["2009-03-11",6.9812,7.3987,6.6845,7.0014,1766100.0],["2009-03-12",6.9259,8.0475,6.8505,7.9218,1549500.0],["2009-03-13",7.9721,8.2688,7.7759,8.0827,1652100.0],["2009-03-16",8.2839,8.9982,8.2789,8.4348,1472300.0],["2009-03-17",8.5606,9.0283,8.4549,9.0283,1408800.0],["2009-03-18",8.968,9.652,8.641,9.481,1914300.0],["2009-03-19",9.657,9.9588,9.1189,9.139,1783000.0],["2009-03-20",9.0786,9.1088,8.3091,8.46,1678500.0],["2009-03-23",8.8674,9.8079,8.7819,9.7928,1645800.0],["2009-03-24",9.4005,9.8029,9.305,9.3854,1785700.0],["2009-03-25",9.5615,9.9588,8.7215,9.0937,2237900.0],["2009-03-26",9.3351,9.4458,8.8774,9.2798,2718500.0],["2009-03-27",8.9579,9.2345,8.8271,9.0334,1893300.0],["2009-03-30",8.5505,8.5505,8.1532,8.3845,1247300.0],["2009-03-31",8.6008,9.1239,8.5405,8.9831,1834600.0],["2009-04-01",8.802,9.4408,8.7266,9.315,1973500.0],["2009-04-02",9.9287,10.1399,9.7727,9.8079,1953600.0],["2009-04-03",9.9588,10.16,9.5464,10.0041,1966200.0],["2009-04-06",9.7375,10.0946,9.6269,10.0745,1680500.0],["2009-04-07",9.7426,9.7576,9.5212,9.6369,1759500.0],["2009-04-08",9.823,10.2254,9.7778,10.155,1561700.0],["2009-04-09",10.7384,10.9799,10.6026,10.9648,1408300.0],["2009-04-13",10.8893,11.171,10.7435,11.0805,1221200.0],["2009-04-14",11.0704,11.4024,10.8491,10.8692,1378400.0],["2009-04-15",10.8239,11.5331,10.8189,11.5231,1156000.0],["2009-04-16",11.508,11.7544,11.347,11.6388,924900.0],["2009-04-17",11.5482,12.1719,11.5331,11.9305,1009600.0],["2009-04-20",11.5532,11.6136,10.8139,10.8441,818400.0],["2009-04-21",10.7083,11.6186,10.3964,11.5885,1055700.0],["2009-04-22",11.2263,11.7695,11.0905,11.1106,1334800.0],["2009-04-23",11.2766,11.503,11.0302,11.503,907200.0],["2009-04-24",11.5834,11.8601,11.5331,11.7544,1279600.0],["2009-04-27",11.3973,11.8802,11.3973,11.6186,852300.0],["2009-04-28",11.4275,11.7041,11.3621,11.3822,831700.0],["2009-04-29",11.5683,11.9707,11.5683,11.8701,719200.0],["2009-04-30",11.9808,12.4184,11.5885,11.679,1155600.0],["2009-05-01",11.7192,11.9757,11.6186,11.9104,781700.0],["2009-05-04",12.1065,12.6346,11.9707,12.5994,825500.0],["2009-05-05",12.4133,12.8207,12.4133,12.6246,608400.0],["2009-05-06",12.8811,13.0773,12.6195,12.866,1369800.0],["2009-05-07",12.9565,13.1024,12.0713,12.1367,1081300.0],["2009-05-08",12.5441,12.9264,12.2272,12.9113,1008500.0],["2009-05-11",12.1719,12.6648,11.7393,12.0965,1485200.0],["2009-05-12",12.4133,12.4133,11.5935,11.9104,1175100.0],["2009-05-13",11.6538,11.7343,11.176,11.2313,1236000.0],["2009-05-14",11.2867,11.7846,11.2867,11.6186,1232600.0],["2009-05-15",11.6538,11.8098,11.3973,11.4879,1119500.0],["2009-05-18",11.7343,12.534,11.679,12.5139,549800.0],["2009-05-19",12.4184,12.4184,12.1115,12.1417,974800.0],["2009-05-20",12.3479,12.7302,12.1015,12.2172,1084200.0],["2009-05-21",11.9808,12.0763,11.8802,12.0562,856900.0],["2009-05-22",12.125,12.441,11.9568,12.2117,832000.0],["2009-05-26",12.1046,13.0067,12.0944,13.0067,912000.0],["2009-05-27",12.9813,12.9966,12.4614,12.4716,919900.0],["2009-05-28",12.706,13.0679,12.4155,13.0118,964400.0],["2009-05-29",13.1698,13.4451,12.9813,13.4451,838000.0],["2009-06-01",13.705,14.1229,13.6133,13.9394,746700.0],["2009-06-02",13.9904,14.5154,13.9089,14.3778,848300.0],["2009-06-03",14.0363,14.0516,13.5164,13.6286,798400.0],["2009-06-04",13.6234,14.0923,13.5266,13.9598,577700.0],["2009-06-05",14.0006,14.1688,13.6897,13.863,812800.0],["2009-06-08",13.6693,13.9242,13.5215,13.812,497600.0],["2009-06-09",14.0567,14.3064,13.9445,14.0567,557800.0],["2009-06-10",14.1994,14.2402,13.6286,13.9038,780800.0],["2009-06-11",13.9904,14.6938,13.9598,14.5001,700100.0],["2009-06-12",14.2198,14.6224,14.1637,14.3574,577300.0],["2009-06-15",14.0057,14.1637,13.5521,13.9751,882300.0],["2009-06-16",14.3217,14.4389,13.9394,14.0873,560500.0],["2009-06-17",14.0363,14.1739,13.4858,13.6184,626800.0],["2009-06-18",13.654,13.9446,13.6337,13.7662,464300.0],["2009-06-19",13.9904,14.3064,13.8171,14.2605,487100.0],["2009-06-22",13.8528,13.914,13.0169,13.1953,740200.0],["2009-06-23",13.2106,13.389,12.9609,13.1189,485400.0],["2009-06-24",13.3737,13.863,13.3737,13.6591,592900.0],["2009-06-25",13.389,13.7305,13.3482,13.6897,427400.0],["2009-06-26",13.547,14.1076,13.547,13.9344,443300.0],["2009-06-29",14.2453,14.5103,13.9242,14.4848,501800.0],["2009-06-30",14.4644,14.8365,13.547,13.7203,1163500.0],["2009-07-01",13.8375,14.0159,13.7814,13.812,230600.0],["2009-07-02",13.7713,13.8783,13.3024,13.4094,399600.0],["2009-07-06",13.0832,13.1138,12.9099,13.0373,474700.0],["2009-07-07",12.9813,13.1087,12.5481,12.5888,572800.0],["2009-07-08",12.6092,12.9048,12.1862,12.3748,677500.0],["2009-07-09",12.6194,12.6908,12.2983,12.5022,424800.0],["2009-07-10",12.3544,12.4563,12.1658,12.2881,271000.0],["2009-07-13",12.5124,13.1138,12.2473,13.1087,401600.0],["2009-07-14",13.2922,13.6031,13.2361,13.5062,356000.0],["2009-07-15",13.8324,14.4644,13.7407,14.2911,660800.0],["2009-07-16",14.1484,14.5969,14.1331,14.388,443100.0],["2009-07-17",14.3166,14.5256,14.2402,14.3115,353300.0],["2009-07-20",14.5256,14.9588,14.5256,14.8721,262700.0],["2009-07-21",15.0301,15.1779,14.6785,14.9843,238700.0],["2009-07-22",14.8823,15.657,14.8518,15.3512,420300.0],["2009-07-23",15.3308,16.3553,15.3308,16.3043,450200.0],["2009-07-24",16.3247,16.4419,15.9221,16.4215,312500.0],["2009-07-27",16.5082,17.9251,16.4062,17.9251,706600.0],["2009-07-28",17.6447,18.0729,17.5632,17.7671,545300.0],["2009-07-29",17.604,17.604,16.4572,16.8497,798200.0],["2009-07-30",17.2166,17.3084,17.0331,17.1198,419200.0],["2009-07-31",17.1351,17.3848,17.0433,17.3797,417200.0],["2009-08-03",17.7722,18.3277,17.7722,17.8486,373700.0],["2009-08-04",17.8486,17.9607,17.4103,17.7263,376200.0],["2009-08-05",17.869,18.1442,17.5581,17.8486,478900.0],["2009-08-06",17.8894,18.1595,15.6876,15.7488,1469900.0],["2009-08-07",15.759,15.9781,14.9741,15.7692,1018000.0],["2009-08-10",15.6672,15.7539,15.2136,15.6112,588800.0],["2009-08-11",15.4226,15.4226,14.4389,14.6071,832400.0],["2009-08-12",14.7549,15.2901,14.6275,15.1117,749000.0],["2009-08-13",15.2544,15.3156,14.867,15.1219,400700.0],["2009-08-14",15.2187,15.234,14.8212,15.076,297200.0],["2009-08-17",14.3217,14.653,14.2096,14.5765,421400.0],["2009-08-18",14.6224,14.6989,14.388,14.6785,411300.0],["2009-08-19",14.3217,14.9639,14.3115,14.8467,454100.0],["2009-08-20",14.9537,15.0556,14.7651,14.9588,420900.0],["2009-08-21",15.2595,15.55,15.2136,15.2595,421500.0],["2009-08-24",15.4363,15.6012,15.06,15.2198,467200.0],["2009-08-25",15.2095,15.7301,15.2095,15.493,523700.0],["2009-08-26",15.426,15.5857,15.1683,15.4569,454900.0],["2009-08-27",15.4569,15.4569,14.9054,15.3435,385000.0],["2009-08-28",15.426,15.5806,15.194,15.2662,369700.0],["2009-08-31",14.9363,15.225,14.8693,15.1837,428400.0],["2009-09-01",15.0343,15.2817,14.4776,14.524,683100.0],["2009-09-02",14.3024,14.524,14.1065,14.1993,584300.0],["2009-09-03",14.2354,14.8075,14.2354,14.5756,688500.0],["2009-09-04",14.8229,15.0755,14.7611,15.024,314500.0],["2009-09-08",15.3641,15.5651,14.8745,15.024,501100.0],["2009-09-09",14.9982,15.1373,14.5652,14.6426,698500.0],["2009-09-10",14.5704,14.6322,14.2148,14.4106,812000.0],["2009-09-11",14.4209,14.5549,14.3127,14.5189,557600.0],["2009-09-14",14.2457,14.8642,14.2457,14.8281,429900.0],["2009-09-15",14.8539,15.0446,14.6271,14.9363,502500.0],["2009-09-16",15.0085,15.194,14.9673,15.1631,561500.0],["2009-09-17",15.0703,15.328,15.0291,15.2146,698200.0],["2009-09-18",15.3487,15.529,15.194,15.3332,444700.0],["2009-09-21",15.1322,15.1322,14.7611,15.0755,513800.0],["2009-09-22",15.328,15.462,15.1219,15.4363,476100.0],["2009-09-23",15.4363,16.0599,15.4053,15.4414,938200.0],["2009-09-24",15.4878,15.663,14.9106,14.9879,613700.0],["2009-09-25",14.9312,15.3796,14.8539,15.1528,592500.0],["2009-09-28",15.1322,15.7867,15.1116,15.663,396300.0],["2009-09-29",15.6579,15.9774,15.56,15.8589,473700.0],["2009-09-30",16.0754,16.2248,15.6424,16.1011,515100.0],["2009-10-01",16.1424,16.2454,15.3229,15.328,644600.0],["2009-10-02",15.0188,15.4724,14.8436,15.1013,677700.0],["2009-10-05",15.194,15.4053,15.1064,15.3074,697700.0],["2009-10-06",15.4208,15.9723,15.1219,15.3383,1011900.0],["2009-10-07",15.2043,15.6527,15.194,15.6218,723700.0],["2009-10-08",15.8589,15.9465,15.6579,15.8641,450800.0],["2009-10-09",15.8898,16.0599,15.7764,15.9104,359400.0],["2009-10-12",15.9826,16.1063,15.8847,16.0187,201200.0],["2009-10-13",15.9568,16.0187,15.596,15.6785,453900.0],["2009-10-14",16.0238,16.1011,15.8383,16.0084,391500.0],["2009-10-15",15.8331,16.1063,15.7816,15.9671,257900.0],["2009-10-16",15.73,15.7919,15.4517,15.6579,344200.0],["2009-10-19",15.6527,15.7558,15.4672,15.5548,452800.0],["2009-10-20",15.493,15.493,15.1425,15.225,402500.0],["2009-10-21",15.1219,15.3383,14.9621,14.9827,429300.0],["2009-10-22",14.8436,15.0652,14.7044,15.0652,651700.0],["2009-10-23",15.0497,15.1013,14.7044,14.9466,553300.0],["2009-10-26",14.8642,15.0188,14.3591,14.4519,652800.0],["2009-10-27",14.4519,14.4622,13.7973,13.8952,902000.0],["2009-10-28",13.7561,13.8849,13.5757,13.7973,854200.0],["2009-10-29",14.0086,14.6992,13.9777,14.5085,777000.0],["2009-10-30",14.3694,14.3952,13.8901,14.1014,1135200.0],["2009-11-02",14.1632,14.3591,13.8179,14.0035,866600.0],["2009-11-03",13.9004,14.5652,13.7973,14.5292,852500.0],["2009-11-04",14.7456,14.8436,14.5085,14.524,992500.0],["2009-11-05",14.1838,14.3333,13.4417,13.5808,1174200.0],["2009-11-06",13.4932,13.7715,13.4365,13.7509,580800.0],["2009-11-09",13.9571,14.323,13.9571,14.2096,387000.0],["2009-11-10",14.2096,14.3797,14.0035,14.0705,506400.0],["2009-11-11",14.2457,14.2715,13.8952,13.9622,509900.0],["2009-11-12",13.8849,13.9468,13.6427,13.7148,552400.0],["2009-11-13",13.7664,13.8849,13.6324,13.72,403700.0],["2009-11-16",13.9055,13.9107,13.586,13.9107,555800.0],["2009-11-17",13.8695,13.8695,13.6014,13.8437,397300.0],["2009-11-18",13.8643,14.0756,13.7715,14.0086,425200.0],["2009-11-19",13.7612,14.0189,13.0963,13.9828,1236200.0],["2009-11-20",13.8437,14.0498,13.7045,14.0447,578100.0],["2009-11-23",14.2722,14.4653,14.2357,14.4653,512100.0],["2009-11-24",14.434,14.5123,14.2566,14.4444,463300.0],["2009-11-25",14.4862,14.6792,14.4862,14.6323,292400.0],["2009-11-27",13.9956,14.3661,13.9643,14.2357,277700.0],["2009-11-30",14.387,14.5227,14.3192,14.4809,577600.0],["2009-12-01",14.5749,14.7366,14.5279,14.6584,814500.0],["2009-12-02",14.7262,14.7262,14.387,14.4288,866500.0],["2009-12-03",14.4809,14.507,14.0217,14.0583,567300.0],["2009-12-04",14.2513,14.4705,14.0791,14.2096,432900.0],["2009-12-07",14.2044,14.4862,14.0583,14.2305,308000.0],["2009-12-08",14.1574,14.1574,13.8913,13.933,289700.0],["2009-12-09",13.8547,13.9748,13.5729,13.9226,394900.0],["2009-12-10",13.9643,14.2826,13.9591,14.1365,670700.0],["2009-12-11",14.0791,14.2148,13.8965,14.0009,1457700.0],["2009-12-14",14.0687,14.4235,13.9591,14.3922,662300.0],["2009-12-15",14.3975,14.6218,14.3922,14.5749,549000.0],["2009-12-16",14.6062,14.8306,14.601,14.6949,371400.0],["2009-12-17",14.507,14.507,14.22,14.3505,391600.0],["2009-12-18",14.4079,14.8097,14.2148,14.7784,592800.0],["2009-12-21",14.8306,15.0341,14.7732,14.8671,386900.0],["2009-12-22",14.8306,15.1541,14.8097,15.0393,298600.0],["2009-12-23",15.1959,15.3107,15.1228,15.2219,297200.0],["2009-12-24",15.175,15.3472,15.1437,15.2115,94100.0],["2009-12-28",15.2324,15.2741,14.9871,15.0967,146000.0],["2009-12-29",15.3107,15.3942,15.1906,15.2167,199700.0],["2009-12-30",15.055,15.1698,14.8462,14.8984,310100.0],["2009-12-31",14.9976,15.1019,14.9715,14.9871,183100.0],["2010-01-04",15.2167,15.7229,15.2167,15.6916,497900.0],["2010-01-05",15.7594,16.3282,15.7594,16.2761,473000.0],["2010-01-06",16.2082,16.6413,16.2082,16.4483,306900.0],["2010-01-07",16.4639,16.537,16.1978,16.4013,241300.0],["2010-01-08",16.4013,16.6987,16.3804,16.6831,331800.0],["2010-01-11",16.777,16.777,16.4117,16.5996,224500.0],["2010-01-12",16.3752,16.6309,16.203,16.3126,297300.0],["2010-01-13",16.3074,16.704,16.2656,16.6518,226600.0],["2010-01-14",16.6622,16.8344,16.5996,16.7614,240900.0],["2010-01-15",16.7144,16.8605,16.4744,16.5318,267000.0],["2010-01-19",16.5839,16.7666,16.5839,16.6518,258500.0],["2010-01-20",16.323,16.4065,16.1613,16.2761,235400.0],["2010-01-21",16.2552,16.2917,15.8742,16.0308,356300.0],["2010-01-22",15.8638,16.0047,15.5664,15.6133,396800.0],["2010-01-25",15.6707,15.8534,15.4777,15.6499,403100.0],["2010-01-26",15.4359,15.7542,15.2585,15.5925,383700.0],["2010-01-27",15.4881,15.6238,15.3054,15.4881,407000.0],["2010-01-28",15.6759,15.6812,15.2219,15.3159,450600.0],["2010-01-29",15.2741,15.6238,15.1124,15.2637,749800.0],["2010-02-01",15.4255,15.5924,15.2846,15.5037,299800.0],["2010-02-02",15.4933,15.8064,15.4933,15.7751,235200.0],["2010-02-03",15.702,15.7073,15.4411,15.6238,296000.0],["2010-02-04",15.4985,15.509,14.9402,14.9871,786900.0],["2010-02-05",14.9767,15.0341,14.6531,14.9245,714200.0],["2010-02-08",15.0184,15.0445,14.6166,14.6218,406800.0],["2010-02-09",14.8462,15.128,14.6688,15.0811,481800.0],["2010-02-10",15.0706,15.415,15.0341,15.3785,424000.0],["2010-02-11",14.9558,15.1071,14.6897,15.0863,693100.0],["2010-02-12",14.8984,15.0028,14.7419,14.9923,604700.0],["2010-02-16",15.1124,15.1489,14.9454,15.1019,420300.0],["2010-02-17",15.1071,15.5664,15.1071,15.5246,483500.0],["2010-02-18",15.5246,15.6185,15.462,15.5664,437200.0],["2010-02-19",15.5142,15.6916,15.4359,15.6655,367600.0],["2010-02-22",15.5504,15.7721,15.4713,15.5715,292900.0],["2010-02-23",15.5557,15.6191,15.1229,15.1704,446000.0],["2010-02-24",15.2601,15.276,15.0701,15.1493,359300.0],["2010-02-25",14.7851,14.9487,14.6637,14.9223,568500.0],["2010-02-26",14.9856,15.1229,14.8801,15.0437,470900.0],["2010-03-01",15.239,15.276,15.1915,15.2548,339500.0],["2010-03-02",15.4396,15.466,15.2073,15.2496,471000.0],["2010-03-03",15.3499,15.5504,15.3024,15.4026,481900.0],["2010-03-04",15.4343,15.7141,15.4026,15.693,519100.0],["2010-03-05",15.8302,15.9833,15.8091,15.9094,678700.0],["2010-03-08",16.0044,16.0519,15.7985,15.8302,551900.0],["2010-03-09",15.8408,16.11,15.7933,15.9674,326300.0],["2010-03-10",16.0044,16.2841,15.9516,16.2314,335000.0],["2010-03-11",16.1047,16.4425,16.1047,16.4003,338000.0],["2010-03-12",16.4583,16.5903,16.1575,16.2789,268500.0],["2010-03-15",16.2261,16.5058,16.1469,16.4847,310800.0],["2010-03-16",16.5745,16.6642,16.5375,16.6273,211000.0],["2010-03-17",16.7539,16.8331,16.6272,16.6642,188700.0],["2010-03-18",16.6431,16.7698,16.622,16.6959,148100.0],["2010-03-19",16.5692,16.7909,16.5692,16.5692,225400.0],["2010-03-22",16.3792,16.5692,16.3053,16.5692,274200.0],["2010-03-23",16.5164,16.6906,16.49,16.6536,203400.0],["2010-03-24",16.5481,16.7645,16.3897,16.7223,395600.0],["2010-03-25",16.9176,17.0812,16.7909,16.9123,320400.0],["2010-03-26",16.8753,17.1815,16.7962,16.8965,535100.0],["2010-03-29",17.097,17.2501,17.002,17.1973,256300.0],["2010-03-30",17.2659,17.3715,17.1234,17.1498,232800.0],["2010-03-31",17.1604,17.1604,16.7539,16.9598,524100.0],["2010-04-01",17.1129,17.3293,17.0601,17.2659,334300.0],["2010-04-05",17.3874,17.3874,17.1709,17.2659,183100.0],["2010-04-06",17.1868,17.2923,17.1498,17.1709,195200.0],["2010-04-07",17.2079,17.3926,17.0179,17.3346,285300.0],["2010-04-08",17.3398,17.3398,16.9176,17.1023,201400.0],["2010-04-09",17.1181,17.3926,17.0812,17.2976,253800.0],["2010-04-12",17.2237,17.2976,17.1393,17.1657,125800.0],["2010-04-13",17.1498,17.1498,16.8437,16.849,256300.0],["2010-04-14",16.9334,17.2026,16.8806,16.9968,383700.0],["2010-04-15",16.9387,16.9967,16.7592,16.8014,233300.0],["2010-04-16",16.8753,16.8753,16.2103,16.3686,488200.0],["2010-04-19",16.2578,16.5586,16.1311,16.5111,221700.0],["2010-04-20",16.6589,16.8912,16.585,16.7381,327600.0],["2010-04-21",16.7962,16.8384,16.4742,16.5903,369900.0],["2010-04-22",16.5111,16.5111,16.2736,16.3792,268000.0],["2010-04-23",16.2947,16.6484,16.263,16.5692,261100.0],["2010-04-26",16.5534,16.6431,16.3686,16.4214,225500.0],["2010-04-27",16.3528,16.6853,15.8883,15.9147,489800.0],["2010-04-28",16.0572,16.0783,15.7616,15.7827,496400.0],["2010-04-29",15.9622,16.0888,15.8672,15.8988,329100.0],["2010-04-30",15.9305,15.9727,15.4765,15.4818,289000.0],["2010-05-03",15.656,15.7827,15.4185,15.5082,374000.0],["2010-05-04",15.3499,15.3499,14.8748,15.1651,479700.0],["2010-05-05",14.859,15.1334,14.6637,14.9117,405800.0],["2010-05-06",15.2021,15.276,13.9511,14.9223,868900.0],["2010-05-07",14.9856,15.0384,14.2889,14.7112,1042300.0],["2010-05-10",15.5716,15.6085,15.1651,15.4185,484500.0],["2010-05-11",15.276,15.846,15.1651,15.5927,569000.0],["2010-05-12",15.7721,16.0941,15.7352,16.0149,570600.0],["2010-05-13",16.0361,16.1891,15.7246,15.7933,410000.0],["2010-05-14",15.6402,15.6402,15.1282,15.4713,496300.0],["2010-05-17",15.4871,15.5768,14.9751,15.3604,404900.0],["2010-05-18",15.5663,15.6243,15.181,15.276,429200.0],["2010-05-19",15.0437,15.239,14.7481,15.1651,1448200.0],["2010-05-20",14.5845,14.7745,14.31,14.3311,726900.0],["2010-05-21",14.1464,14.6161,14.0144,14.5792,751300.0],["2010-05-24",14.569,14.7615,14.4193,14.43,338400.0],["2010-05-25",14.0879,14.2108,13.8419,14.1627,844500.0],["2010-05-26",14.2215,14.4675,14.1146,14.1574,561900.0],["2010-05-27",14.4461,15.2534,14.4461,15.2534,701200.0],["2010-05-28",15.2908,15.4031,15.0502,15.1304,605200.0],["2010-06-01",15.1999,15.8896,15.1999,15.494,870700.0],["2010-06-02",15.8575,15.8682,15.4191,15.8682,612300.0],["2010-06-03",15.911,16.0446,15.5367,15.9003,637300.0],["2010-06-04",15.5528,15.8254,15.1144,15.1625,661700.0],["2010-06-07",15.109,15.3443,15.0074,15.0181,690000.0],["2010-06-08",15.1999,15.1999,14.5904,15.1839,675300.0],["2010-06-09",15.3443,15.3977,14.954,15.0288,373900.0],["2010-06-10",15.3175,15.6276,15.2427,15.5474,581300.0],["2010-06-11",15.3229,15.5367,15.2748,15.4565,313400.0],["2010-06-14",15.6864,15.8682,15.4993,15.5421,439700.0],["2010-06-15",15.7292,15.9805,15.6437,15.927,562800.0],["2010-06-16",15.7559,16.0233,15.7346,15.9431,329900.0],["2010-06-17",15.9858,16.0019,15.7399,15.8736,352700.0],["2010-06-18",15.8896,16.0553,15.7827,15.8201,392700.0],["2010-06-21",16.066,16.2211,15.8575,15.9538,445600.0],["2010-06-22",15.9858,16.1355,15.7346,15.7773,289800.0],["2010-06-23",15.5421,15.665,15.1999,15.3389,430300.0],["2010-06-24",15.2427,15.3496,15.0663,15.1465,294500.0],["2010-06-25",15.1892,15.4031,14.9433,15.2427,323200.0],["2010-06-28",15.248,15.248,14.9754,15.0021,375800.0],["2010-06-29",14.6546,14.6546,14.029,14.0985,761500.0],["2010-06-30",14.0558,14.2055,13.9542,14.0665,419500.0],["2010-07-01",14.1467,14.275,13.5853,13.9221,534600.0],["2010-07-02",14.1681,14.2643,14.029,14.1146,556600.0],["2010-07-06",14.43,14.43,13.9275,14.1574,623900.0],["2010-07-07",14.2215,14.5904,14.1894,14.5209,477500.0],["2010-07-08",14.8096,14.8096,14.4086,14.6065,354300.0],["2010-07-09",14.7508,14.8257,14.5637,14.6974,370700.0],["2010-07-12",14.6172,14.6439,14.4247,14.4888,233400.0],["2010-07-13",14.692,14.7829,14.569,14.7027,336000.0],["2010-07-14",14.7027,14.7294,14.4781,14.5209,416800.0],["2010-07-15",14.4888,14.5423,14.2215,14.4354,394300.0],["2010-07-16",14.3338,14.3338,13.8312,13.89,517700.0],["2010-07-19",13.9435,13.9649,13.5586,13.5799,479700.0],["2010-07-20",13.4784,13.6174,13.2912,13.6174,780200.0],["2010-07-21",13.7403,13.8473,13.1897,13.3554,773800.0],["2010-07-22",13.4891,14.152,13.4891,14.0665,550500.0],["2010-07-23",14.0397,14.0665,13.7991,13.9916,481700.0],["2010-07-26",14.0772,14.414,13.9542,14.3445,484300.0],["2010-07-27",14.4888,14.7562,14.4781,14.553,697900.0],["2010-07-28",14.5156,14.692,14.3605,14.4514,609700.0],["2010-07-29",14.7348,15.2106,14.6599,14.9968,971400.0],["2010-07-30",14.8577,15.2053,14.7455,15.0342,461100.0],["2010-08-02",15.2106,15.3229,15.077,15.2106,242100.0],["2010-08-03",15.232,15.3924,14.9968,15.0449,458300.0],["2010-08-04",15.0823,15.1625,14.815,15.0502,572500.0],["2010-08-05",15.0663,15.0663,14.136,14.3391,947300.0],["2010-08-06",14.2536,14.2536,13.9702,14.136,394200.0],["2010-08-09",14.275,14.3285,14.0504,14.2696,877400.0],["2010-08-10",14.0344,14.3338,14.0291,14.1734,443400.0],["2010-08-11",13.9649,13.9649,13.5051,13.5693,521400.0],["2010-08-12",13.4837,13.5639,13.2699,13.3821,529700.0],["2010-08-13",13.4196,13.4837,13.0613,13.0881,930900.0],["2010-08-16",13.0667,13.0881,12.9811,13.0186,386100.0],["2010-08-17",13.195,13.2485,12.9972,13.179,359800.0],["2010-08-18",13.2217,13.2324,13.0774,13.1736,274200.0],["2010-08-19",13.1362,13.1843,12.8101,12.9384,556000.0],["2010-08-20",12.8101,13.1362,12.7031,13.1041,757100.0],["2010-08-23",13.1925,13.2413,12.9919,12.9919,557100.0],["2010-08-24",12.7967,12.7967,12.2978,12.3683,683700.0],["2010-08-25",12.2273,12.352,12.005,12.3466,755800.0],["2010-08-26",12.4984,12.531,12.2815,12.352,459200.0],["2010-08-27",12.4713,12.9051,12.3303,12.9051,709300.0],["2010-08-30",12.8129,13.019,12.7696,12.7912,408600.0],["2010-08-31",12.6448,12.9322,12.5906,12.7045,560100.0],["2010-09-01",12.9702,13.3985,12.8997,13.3769,691700.0],["2010-09-02",13.4473,13.6751,13.3335,13.6426,645100.0],["2010-09-03",13.9354,14.5372,13.9028,14.4993,933800.0],["2010-09-07",14.4505,14.4505,14.033,14.0763,531700.0],["2010-09-08",14.136,14.4776,14.136,14.2282,567200.0],["2010-09-09",14.4722,14.6131,14.4288,14.5318,360000.0],["2010-09-10",14.5752,14.624,14.3529,14.4505,503500.0],["2010-09-13",14.6403,14.7758,14.6186,14.7433,375900.0],["2010-09-14",14.727,14.906,14.6294,14.7324,310400.0],["2010-09-15",14.6348,14.7433,14.4613,14.7107,352000.0],["2010-09-16",14.5752,14.6348,14.3529,14.6348,305600.0],["2010-09-17",14.7433,14.7487,14.3691,14.4342,458700.0],["2010-09-20",14.4884,14.6457,14.38,14.5101,501100.0],["2010-09-21",14.5372,14.765,14.3475,14.6131,640100.0],["2010-09-22",14.5698,14.6945,13.8378,13.9679,741200.0],["2010-09-23",13.7564,14.0438,13.6371,13.8432,542800.0],["2010-09-24",14.1034,14.2011,13.9787,14.2011,478200.0],["2010-09-27",14.1089,14.2336,13.9462,13.995,442600.0],["2010-09-28",13.9787,14.0438,13.7402,14.033,498800.0],["2010-09-29",14.0546,14.1197,13.854,13.9462,390300.0],["2010-09-30",14.0926,14.2227,13.9354,14.1197,809500.0],["2010-10-01",14.2336,14.3258,14.033,14.0655,669300.0],["2010-10-04",14.0926,14.1089,13.9245,14.0221,289100.0],["2010-10-05",14.1848,14.4559,14.0655,14.4288,507700.0],["2010-10-06",14.4505,14.5318,14.2065,14.3908,536400.0],["2010-10-07",14.4505,14.4505,14.0763,14.1739,486700.0],["2010-10-08",14.2065,14.2444,14.0872,14.1739,327000.0],["2010-10-11",14.1956,14.3366,14.1143,14.2932,258900.0],["2010-10-12",14.2282,14.4071,14.098,14.3583,312700.0],["2010-10-13",14.5427,14.624,14.4884,14.5155,355900.0],["2010-10-14",14.521,14.5698,14.2987,14.3908,579200.0],["2010-10-15",14.4776,14.4939,14.1685,14.3203,351800.0],["2010-10-18",14.2878,14.5427,14.2227,14.5155,336700.0],["2010-10-19",14.1034,14.4667,14.098,14.3095,439700.0],["2010-10-20",14.2987,14.6619,14.2715,14.6186,456200.0],["2010-10-21",14.727,14.9331,14.6186,14.7487,529500.0],["2010-10-22",14.8083,14.83,14.6186,14.7595,270700.0],["2010-10-25",14.9493,15.0307,14.8409,14.8626,343700.0],["2010-10-26",14.7595,14.9385,14.7541,14.8463,288600.0],["2010-10-27",14.7107,15.0849,14.4776,15.0307,749000.0],["2010-10-28",15.0903,15.318,15.009,15.2801,519800.0],["2010-10-29",15.253,15.4319,15.2096,15.3614,424100.0],["2010-11-01",15.4482,15.5078,15.1012,15.3018,539300.0],["2010-11-02",15.4807,15.5078,15.2801,15.318,234400.0],["2010-11-03",15.3235,15.5458,15.1283,15.5078,648500.0],["2010-11-04",15.6922,16.0663,15.5729,15.8277,1016300.0],["2010-11-05",15.8386,16.0284,15.7085,15.9145,699900.0],["2010-11-08",15.8603,15.9633,15.7573,15.9199,353300.0],["2010-11-09",16.0284,16.0284,15.5892,15.703,484400.0],["2010-11-10",15.6976,15.8494,15.4373,15.8061,389600.0],["2010-11-11",15.6868,15.7085,15.5512,15.6868,252400.0],["2010-11-12",15.5187,15.6597,15.0795,15.4319,439900.0],["2010-11-15",15.5133,15.6976,15.3723,15.4482,424600.0],["2010-11-16",15.2259,15.3994,15.1283,15.2909,476000.0],["2010-11-17",15.2692,15.3072,15.1445,15.2964,285400.0],["2010-11-18",15.4373,15.6542,15.4102,15.5512,378000.0],["2010-11-19",15.5512,15.6868,15.3506,15.6163,430100.0],["2010-11-22",15.574,15.6234,15.3434,15.4368,430800.0],["2010-11-23",15.305,15.338,14.9811,15.025,640800.0],["2010-11-24",15.2666,15.4642,15.1623,15.3983,302900.0],["2010-11-26",15.2336,15.3983,15.1842,15.2721,161100.0],["2010-11-29",15.1842,15.2007,14.8384,15.0635,394700.0],["2010-11-30",14.7725,14.9317,14.7725,14.8109,627400.0],["2010-12-01",14.9811,15.2721,14.9701,15.2172,374400.0],["2010-12-02",15.3654,15.8046,15.3434,15.7661,550200.0],["2010-12-03",15.7332,16.0571,15.6783,16.0296,450900.0],["2010-12-06",15.9967,15.9967,15.6399,15.832,477100.0],["2010-12-07",15.9967,16.0132,15.7771,15.832,741800.0],["2010-12-08",15.832,16.0077,15.7881,15.9089,967100.0],["2010-12-09",16.0296,16.0571,15.8759,15.9747,466200.0],["2010-12-10",16.0516,16.2437,15.9473,16.09,559000.0],["2010-12-13",16.2163,16.5457,16.1394,16.4414,473600.0],["2010-12-14",16.4414,16.7049,16.3316,16.5786,517000.0],["2010-12-15",16.5841,16.6609,16.4963,16.5512,344300.0],["2010-12-16",16.5896,16.6445,16.4304,16.5017,421200.0],["2010-12-17",16.4414,16.5457,16.3425,16.5127,400600.0],["2010-12-20",16.4908,16.6006,16.2657,16.3425,403200.0],["2010-12-21",16.37,16.5896,16.2712,16.5621,266700.0],["2010-12-22",16.5786,16.6335,16.4743,16.5951,232700.0],["2010-12-23",16.6061,16.65,16.4688,16.4743,195300.0],["2010-12-27",16.359,16.7323,16.359,16.6884,211100.0],["2010-12-28",16.7323,16.8805,16.6994,16.7104,156600.0],["2010-12-29",16.7103,16.7433,16.5457,16.5896,170300.0],["2010-12-30",16.6006,16.639,16.4414,16.5017,195700.0],["2010-12-31",16.4963,16.6884,16.4359,16.5237,309500.0],["2011-01-03",16.639,17.0123,16.639,16.908,198500.0],["2011-01-04",16.9903,16.9903,16.5621,16.6829,297800.0],["2011-01-05",16.6555,16.8476,16.606,16.7817,321100.0],["2011-01-06",16.8092,16.8641,16.639,16.7982,317500.0],["2011-01-07",16.919,17.1001,16.8092,16.9135,302500.0],["2011-01-10",16.8586,16.9244,16.6664,16.7762,241200.0],["2011-01-11",16.8915,17.0342,16.8476,16.919,309400.0],["2011-01-12",17.0287,17.0727,16.908,17.0013,353700.0],["2011-01-13",17.0068,17.1111,16.9354,16.9793,199100.0],["2011-01-14",16.9519,17.4734,16.9135,17.435,357100.0],["2011-01-18",17.3362,17.3746,17.2428,17.2703,266400.0],["2011-01-19",17.2868,17.3417,17.1111,17.1715,344000.0],["2011-01-20",17.0782,17.1715,16.8476,17.0123,603400.0],["2011-01-21",17.166,17.2428,16.9793,17.0891,406900.0],["2011-01-24",17.1001,17.2154,16.9574,17.1934,247600.0],["2011-01-25",17.144,17.1989,16.9793,17.1001,375900.0],["2011-01-26",17.2154,17.3417,17.0891,17.2648,337000.0],["2011-01-27",17.3581,17.5503,17.2648,17.4899,296800.0],["2011-01-28",17.4844,17.5997,17.1221,17.1495,497900.0],["2011-01-31",17.2374,17.3856,17.1879,17.2923,466100.0],["2011-02-01",17.4679,17.9455,17.4569,17.8632,297800.0],["2011-02-02",17.9016,18.0169,17.8193,17.9785,385200.0],["2011-02-03",18.0169,18.0992,17.9455,18.0443,416300.0],["2011-02-04",18.1541,18.3737,18.1431,18.3627,343500.0],["2011-02-07",18.5109,18.5823,18.3353,18.478,319600.0],["2011-02-08",18.5439,18.747,18.4506,18.6152,467800.0],["2011-02-09",18.5878,19.027,18.5604,18.6317,516800.0],["2011-02-10",18.4176,18.5055,18.0718,18.4341,536200.0],["2011-02-11",18.3792,18.6262,18.2968,18.5823,306100.0],["2011-02-14",18.5274,18.725,18.5274,18.6482,310500.0],["2011-02-15",18.6866,18.7635,18.5988,18.6866,196100.0],["2011-02-16",18.7964,18.9556,18.6646,18.8952,654200.0],["2011-02-17",18.7195,18.7415,17.7424,18.3957,1011500.0],["2011-02-18",18.3792,18.4121,18.2255,18.3133,474300.0],["2011-02-22",18.22,18.2365,17.7424,17.8851,650600.0],["2011-02-23",17.8357,17.929,17.6161,17.7424,543700.0],["2011-02-24",17.9126,18.231,17.8302,18.0224,875800.0],["2011-02-25",18.1486,18.3902,18.1267,18.231,607700.0],["2011-02-28",18.5235,18.5291,18.2515,18.4514,632000.0],["2011-03-01",18.3459,18.3903,18.085,18.2182,551400.0],["2011-03-02",18.2127,18.2515,17.924,18.0794,723000.0],["2011-03-03",18.1016,18.2959,18.1016,18.2127,434700.0],["2011-03-04",18.2404,18.3958,18.0683,18.1127,418400.0],["2011-03-07",18.2349,18.2848,17.6298,17.6576,691200.0],["2011-03-08",17.8518,18.2016,17.7242,17.7963,981100.0],["2011-03-09",17.8796,18.0406,17.6964,17.8241,488500.0],["2011-03-10",17.6576,17.7075,17.269,17.38,459400.0],["2011-03-11",17.1635,17.4522,17.158,17.3134,728100.0],["2011-03-14",17.1358,17.2357,16.886,17.1968,458000.0],["2011-03-15",16.5918,17.0525,16.3531,16.9137,819400.0],["2011-03-16",16.7528,16.8027,16.4197,16.7306,1018500.0],["2011-03-17",17.0248,17.0414,16.8749,17.0303,357100.0],["2011-03-18",17.3134,17.3634,17.0914,17.1857,548800.0],["2011-03-21",17.6187,17.7186,17.4799,17.6798,362600.0],["2011-03-22",17.6742,17.8074,17.4855,17.5077,460200.0],["2011-03-23",17.4466,17.6687,17.3634,17.602,419400.0],["2011-03-24",17.652,17.7686,17.5354,17.5743,331500.0],["2011-03-25",17.5965,17.6298,17.3023,17.319,395500.0],["2011-03-28",17.319,17.4411,17.1524,17.1524,314000.0],["2011-03-29",17.158,17.1802,17.0025,17.0692,377900.0],["2011-03-30",17.1691,17.4411,17.158,17.3745,376200.0],["2011-03-31",17.4966,17.5743,17.4133,17.4466,429900.0],["2011-04-01",17.6243,17.6798,17.4522,17.4855,625000.0],["2011-04-04",17.5077,17.6409,17.4577,17.5687,402100.0],["2011-04-05",17.5576,17.6243,17.5132,17.5798,461200.0],["2011-04-06",17.6964,17.7686,17.6465,17.7353,542500.0],["2011-04-07",17.7242,17.7908,17.541,17.5854,500600.0],["2011-04-08",17.7741,17.7741,17.3967,17.4688,335400.0],["2011-04-11",17.5021,17.6298,17.3967,17.491,619000.0],["2011-04-12",17.3745,17.4078,17.0581,17.1358,410400.0],["2011-04-13",17.2634,17.3023,17.0025,17.1413,424700.0],["2011-04-14",17.1247,17.2357,17.0137,17.1913,347200.0],["2011-04-15",17.1968,17.2468,17.0692,17.0858,283700.0],["2011-04-18",16.9748,16.9748,16.725,16.8527,393500.0],["2011-04-19",16.997,17.1358,16.9581,17.047,327100.0],["2011-04-20",17.269,17.4799,17.2412,17.3578,297700.0],["2011-04-21",17.5299,17.6409,17.4189,17.4688,286500.0],["2011-04-25",17.541,17.6354,17.5132,17.6076,214700.0],["2011-04-26",17.6409,18.0128,17.6076,17.9684,330500.0],["2011-04-27",18.0128,18.1016,17.8185,18.0073,455100.0],["2011-04-28",17.9851,18.1405,17.9073,17.9518,437200.0],["2011-04-29",17.974,18.1905,17.8407,18.1849,332000.0],["2011-05-02",18.1794,18.4291,18.1683,18.2016,367000.0],["2011-05-03",18.2016,18.2571,17.7852,17.9851,442300.0],["2011-05-04",18.0406,18.085,17.6964,17.8352,359300.0],["2011-05-05",17.602,17.6853,17.1413,17.2745,689300.0],["2011-05-06",17.4799,17.6798,17.2634,17.4355,637600.0],["2011-05-09",17.5188,17.6576,17.4577,17.5743,292000.0],["2011-05-10",17.6465,17.7131,17.5521,17.6576,249600.0],["2011-05-11",17.6687,17.8629,17.5132,17.5632,333500.0],["2011-05-12",17.5188,17.5909,17.2523,17.5632,348000.0],["2011-05-13",17.5687,17.591,17.2468,17.2856,274300.0],["2011-05-16",17.2856,17.2967,17.0969,17.1191,418700.0],["2011-05-17",17.0581,17.2412,17.0081,17.2246,323400.0],["2011-05-18",17.2024,17.4522,17.1635,17.3745,322800.0],["2011-05-19",17.5077,17.652,17.3856,17.6132,421100.0],["2011-05-20",17.5798,17.6576,17.4022,17.4244,786500.0],["2011-05-23",17.2121,17.2458,16.9986,17.0941,302800.0],["2011-05-24",17.2289,17.2345,17.0098,17.0436,489100.0],["2011-05-25",16.9481,17.2345,16.8806,17.139,300500.0],["2011-05-26",17.1278,17.2177,17.0323,17.1952,244300.0],["2011-05-27",17.2458,17.4705,17.2402,17.3413,250800.0],["2011-05-31",17.5716,17.712,17.5267,17.6559,397800.0],["2011-06-01",17.6334,17.6446,16.875,16.9143,528900.0],["2011-06-02",16.92,16.948,16.7739,16.8919,508400.0],["2011-06-03",16.6503,16.92,16.5436,16.8469,374800.0],["2011-06-06",16.8357,16.8357,16.4762,16.5604,458000.0],["2011-06-07",16.7065,16.7121,16.4706,16.5211,561800.0],["2011-06-08",16.42,16.5661,16.3638,16.4987,617000.0],["2011-06-09",16.5717,16.5885,16.4537,16.4987,409200.0],["2011-06-10",16.4649,16.4874,16.0549,16.302,524800.0],["2011-06-13",16.3357,16.3863,16.156,16.3638,263600.0],["2011-06-14",16.5043,16.8076,16.4762,16.729,454400.0],["2011-06-15",16.5885,16.6166,16.156,16.3189,466400.0],["2011-06-16",16.1897,16.3077,16.0661,16.229,465700.0],["2011-06-17",16.3582,16.4312,16.0942,16.1616,615600.0],["2011-06-20",16.0998,16.2908,16.0661,16.1841,392600.0],["2011-06-21",16.3077,16.6166,16.302,16.538,389300.0],["2011-06-22",16.4762,16.6896,16.4312,16.4818,327300.0],["2011-06-23",16.2627,16.2964,15.9931,16.2459,461900.0],["2011-06-24",16.2346,16.2346,15.9425,16.0099,294900.0],["2011-06-27",15.9706,16.1223,15.8695,16.0886,327600.0],["2011-06-28",16.1335,16.2515,16.0773,16.1897,294800.0],["2011-06-29",16.347,16.42,16.229,16.3919,367100.0],["2011-06-30",16.493,16.9424,16.493,16.8975,469100.0],["2011-07-01",16.9649,17.2739,16.9312,17.1222,291200.0],["2011-07-05",17.1896,17.257,17.0042,17.139,382200.0],["2011-07-06",17.1334,17.1784,16.8694,16.993,293300.0],["2011-07-07",17.1559,17.184,17.0211,17.066,343300.0],["2011-07-08",16.8694,16.9761,16.8132,16.9593,235600.0],["2011-07-11",16.684,16.7234,16.2515,16.3526,318300.0],["2011-07-12",16.2683,16.4537,16.2571,16.347,383600.0],["2011-07-13",16.4762,16.6672,16.3807,16.4537,363000.0],["2011-07-14",16.5099,16.5211,16.0661,16.1223,398900.0],["2011-07-15",16.2403,16.2796,15.9875,16.1335,375200.0],["2011-07-18",15.892,15.9425,15.6448,15.8077,499100.0],["2011-07-19",15.9594,16.0886,15.892,16.0717,352700.0],["2011-07-20",16.1391,16.2964,16.0549,16.2178,441800.0],["2011-07-21",16.3189,16.5043,16.1504,16.2627,920400.0],["2011-07-22",16.2234,16.3638,16.156,16.2908,429200.0],["2011-07-25",16.2234,16.2459,16.0829,16.1447,374800.0],["2011-07-26",16.1223,16.1785,16.0212,16.0549,413200.0],["2011-07-27",16.0886,16.0998,15.7122,15.774,757900.0],["2011-07-28",15.7571,16.0155,15.7403,15.8246,446900.0],["2011-07-29",15.6841,15.701,15.5381,15.5605,576700.0],["2011-08-01",15.8246,15.8246,15.3976,15.5044,393700.0],["2011-08-02",15.4931,15.5156,15.083,15.128,592700.0],["2011-08-03",15.0943,15.1448,14.7741,15.1448,776300.0],["2011-08-04",15.2459,15.3864,14.5943,14.6224,1235900.0],["2011-08-05",14.8359,14.9201,14.2741,14.5943,1681900.0],["2011-08-08",14.0775,14.4314,13.6281,13.6787,2054300.0],["2011-08-09",13.9146,14.4707,13.5832,14.4595,1872000.0],["2011-08-10",14.3078,14.555,13.8247,14.1786,1838900.0],["2011-08-11",14.3078,14.9932,14.1168,14.8527,1469900.0],["2011-08-12",15.128,15.2179,14.8359,14.9594,880900.0],["2011-08-15",15.2122,15.3134,15.0606,15.2965,739000.0],["2011-08-16",15.2122,15.2122,14.8977,14.9538,862900.0],["2011-08-17",15.1167,15.3358,15.0774,15.2684,839200.0],["2011-08-18",14.7965,14.9651,14.5044,14.701,1170100.0],["2011-08-19",14.5213,14.9594,14.3696,14.3921,852200.0],["2011-08-22",14.7482,14.7881,14.2582,14.2753,762600.0],["2011-08-23",14.4177,14.5887,14.2696,14.5887,742800.0],["2011-08-24",14.5545,14.8337,14.5317,14.7767,710800.0],["2011-08-25",14.9249,15.0047,14.4747,14.5773,675200.0],["2011-08-26",14.4633,14.7312,14.1898,14.6457,709400.0],["2011-08-29",14.9021,15.2896,14.8223,15.2326,432600.0],["2011-08-30",15.1358,15.3808,14.942,15.2896,569600.0],["2011-08-31",15.3979,15.6145,15.301,15.415,648500.0],["2011-09-01",15.4948,15.6031,15.301,15.3637,734400.0],["2011-09-02",15.0617,15.0845,14.7653,14.7995,605400.0],["2011-09-06",14.4177,14.7255,14.1385,14.6856,821100.0],["2011-09-07",14.8679,14.9591,14.7425,14.8679,570400.0],["2011-09-08",14.8223,14.9021,14.6343,14.8109,733900.0],["2011-09-09",14.6001,14.6343,14.11,14.1499,682400.0],["2011-09-12",14.0188,14.1043,13.7054,14.0245,813300.0],["2011-09-13",14.0758,14.4006,13.9732,14.3209,698800.0],["2011-09-14",14.3949,14.697,14.2297,14.5146,662300.0],["2011-09-15",14.7824,14.9192,14.6856,14.8679,534600.0],["2011-09-16",14.9078,15.0389,14.7482,14.7824,611600.0],["2011-09-19",14.5203,14.5431,14.2297,14.4291,516500.0],["2011-09-20",14.4747,14.6571,14.3209,14.4576,464600.0],["2011-09-21",14.4063,14.4918,13.996,14.0017,689000.0],["2011-09-22",13.3977,13.5173,13.1241,13.3407,964600.0],["2011-09-23",13.2723,13.4205,13.1868,13.2324,705200.0],["2011-09-26",13.3692,13.5116,12.8905,13.5116,810800.0],["2011-09-27",13.8308,14.1784,13.6655,13.7681,667900.0],["2011-09-28",13.8422,13.9162,13.5287,13.5515,837100.0],["2011-09-29",13.7909,13.8991,13.5629,13.8194,778400.0],["2011-09-30",13.58,13.7282,13.5344,13.5572,578700.0],["2011-10-03",13.4603,13.4717,12.9475,12.976,825400.0],["2011-10-04",12.8221,13.0272,12.4631,12.9987,1200000.0],["2011-10-05",13.1754,13.7738,13.0443,13.6997,1039300.0],["2011-10-06",13.6655,14.1613,13.4888,14.1613,736000.0],["2011-10-07",14.3266,14.4348,13.6085,13.6598,979200.0],["2011-10-10",13.9333,14.2183,13.9162,14.167,358800.0],["2011-10-11",14.0359,14.167,13.9789,14.1043,725600.0],["2011-10-12",14.3151,14.9306,14.3151,14.7767,692000.0],["2011-10-13",14.7597,14.7597,14.3322,14.469,677400.0],["2011-10-14",14.6742,14.9306,14.6115,14.9078,597600.0],["2011-10-17",14.0872,14.0872,13.3806,13.4262,1689500.0],["2011-10-18",13.4034,13.8137,13.2153,13.7567,1332400.0],["2011-10-19",13.7624,13.7738,13.2438,13.2837,892400.0],["2011-10-20",13.3692,13.4489,13.107,13.3122,1513300.0],["2011-10-21",13.5401,13.6769,13.3977,13.6541,672300.0],["2011-10-24",13.6826,13.8308,13.5629,13.8251,715400.0],["2011-10-25",13.7681,13.7909,13.5059,13.5344,923700.0],["2011-10-26",13.6997,13.8422,13.4432,13.7396,869000.0],["2011-10-27",14.2069,14.8451,14.1898,14.8223,1090400.0],["2011-10-28",14.64,14.8337,14.4291,14.4576,900400.0],["2011-10-31",14.2753,14.6001,14.1727,14.3721,811500.0],["2011-11-01",13.8991,13.9048,13.3407,13.3749,1476300.0],["2011-11-02",13.6256,13.6826,13.3236,13.5002,837100.0],["2011-11-03",13.1925,13.221,12.7309,12.9304,1550600.0],["2011-11-04",12.7822,12.7879,12.3491,12.446,1313600.0],["2011-11-07",12.4745,12.503,12.2123,12.3947,1125900.0],["2011-11-08",12.4118,12.5827,12.2693,12.5656,1369600.0],["2011-11-09",12.2864,12.2864,11.9958,11.9958,1140500.0],["2011-11-10",12.1439,12.2066,11.9331,12.0927,764800.0],["2011-11-11",12.1724,12.275,12.0813,12.1553,469100.0],["2011-11-14",12.0927,12.1382,11.8704,11.973,590900.0],["2011-11-15",11.8362,11.8875,11.671,11.7279,853700.0],["2011-11-16",11.6083,11.6767,11.4943,11.5228,765500.0],["2011-11-17",11.5285,11.5684,11.2378,11.3233,968500.0],["2011-11-18",11.3746,11.386,11.1011,11.1239,976800.0],["2011-11-21",10.9689,10.9863,10.6323,10.9283,852100.0],["2011-11-22",10.9341,10.9457,10.6323,10.7078,764200.0],["2011-11-23",10.6033,10.6323,10.3015,10.3131,859400.0],["2011-11-25",10.2028,10.4292,10.139,10.139,362700.0],["2011-11-28",10.5511,10.6729,10.3363,10.3711,633100.0],["2011-11-29",10.3885,10.3944,10.0984,10.139,931900.0],["2011-11-30",10.4466,10.5685,10.2667,10.4292,1195100.0],["2011-12-01",10.435,10.5511,10.3537,10.4118,1294700.0],["2011-12-02",10.5743,10.8064,10.5511,10.6613,1373800.0],["2011-12-05",10.8064,11.027,10.7716,10.9109,1210200.0],["2011-12-06",11.0037,11.0037,10.7368,10.7542,674500.0],["2011-12-07",10.7019,11.0386,10.5394,10.9631,1125100.0],["2011-12-08",10.847,10.9167,10.3247,10.3711,702600.0],["2011-12-09",10.3653,10.5975,10.3653,10.4698,545700.0],["2011-12-12",10.2783,11.2591,10.2783,11.2011,3192000.0],["2011-12-13",11.2185,11.352,10.6439,10.789,1432200.0],["2011-12-14",10.6555,10.8703,10.522,10.7019,973300.0],["2011-12-15",10.8993,10.9051,10.5975,10.6439,1098200.0],["2011-12-16",10.6729,10.847,10.6091,10.8122,1145600.0],["2011-12-19",10.8238,10.9109,10.3073,10.3189,742400.0],["2011-12-20",10.435,10.5104,10.2899,10.3073,1072000.0],["2011-12-21",10.3015,10.4118,10.2086,10.2551,965300.0],["2011-12-22",10.3073,10.6671,10.2841,10.6091,1040100.0],["2011-12-23",10.6323,10.6845,10.4756,10.5278,534000.0],["2011-12-27",10.522,10.6207,10.3827,10.435,284700.0],["2011-12-28",10.5859,10.5917,10.2435,10.2435,421300.0],["2011-12-29",10.2725,10.4234,10.2493,10.3073,518100.0],["2011-12-30",10.3247,10.7948,10.3247,10.7484,983700.0],["2012-01-03",11.0734,11.2649,10.9805,11.1895,1051200.0],["2012-01-04",11.1662,11.2359,11.0502,11.1256,923100.0],["2012-01-05",11.0734,11.2127,10.8528,11.2127,923100.0],["2012-01-06",11.2185,11.2185,10.9689,11.0966,628300.0],["2012-01-09",11.1953,11.2823,11.027,11.2359,1148100.0],["2012-01-10",11.4448,11.5261,11.2823,11.4042,752500.0],["2012-01-11",11.3926,11.5029,11.3229,11.497,488800.0],["2012-01-12",11.5725,11.6073,11.3926,11.4854,525600.0],["2012-01-13",11.3462,11.3926,11.1895,11.3636,495400.0],["2012-01-17",11.6654,11.7176,11.4796,11.5203,675000.0],["2012-01-18",11.5377,11.677,11.5029,11.6131,561100.0],["2012-01-19",11.706,11.9497,11.6944,11.8569,702100.0],["2012-01-20",11.8975,11.9207,11.793,11.8453,775000.0],["2012-01-23",11.9149,12.3154,11.8859,12.2167,718200.0],["2012-01-24",12.1006,12.2863,11.9904,12.0658,612700.0],["2012-01-25",12.0658,12.2689,12.0136,12.2109,657200.0],["2012-01-26",12.2921,12.2921,11.5783,11.6305,1112600.0],["2012-01-27",11.5609,11.7814,11.4912,11.6886,673000.0],["2012-01-30",11.5899,11.5899,11.3636,11.5725,576300.0],["2012-01-31",11.706,11.735,11.4216,11.6189,621300.0],["2012-02-01",11.7408,12.06,11.7118,12.0078,496700.0],["2012-02-02",12.0078,12.0426,11.8511,11.9323,452100.0],["2012-02-03",12.0774,12.3038,12.0194,12.2747,684400.0],["2012-02-06",12.2225,12.2863,12.0716,12.1819,342700.0],["2012-02-07",12.1935,12.298,11.9904,12.2457,353900.0],["2012-02-08",12.2922,12.3386,12.1355,12.3154,699800.0],["2012-02-09",12.3618,12.3792,12.2051,12.2747,425300.0],["2012-02-10",12.1703,12.1761,11.9729,12.089,492300.0],["2012-02-13",12.2109,12.2805,12.1471,12.2515,382700.0],["2012-02-14",12.2399,12.2515,11.9846,12.1238,549000.0],["2012-02-15",12.1877,12.1935,12.0136,12.1006,698800.0],["2012-02-16",11.7524,12.2805,11.7234,12.1529,1121900.0],["2012-02-17",12.1877,12.1935,11.9149,12.089,647800.0],["2012-02-21",12.089,12.6055,12.0542,12.5011,782500.0],["2012-02-22",12.4605,12.4605,12.1877,12.2167,637900.0],["2012-02-23",12.2515,12.3966,12.2109,12.3618,405400.0],["2012-02-24",12.3966,12.414,12.3154,12.3386,308400.0],["2012-02-27",12.2457,12.5649,12.1877,12.5533,629600.0],["2012-02-28",12.5591,12.6172,12.3676,12.5533,623800.0],["2012-02-29",12.7042,12.977,12.6462,12.7564,873500.0],["2012-03-01",12.8029,13.2207,12.7448,13.0582,1308300.0],["2012-03-02",13.0756,13.0872,12.8319,12.8841,900300.0],["2012-03-05",12.8039,12.9042,12.6092,12.8157,870000.0],["2012-03-06",12.5974,12.5974,12.1607,12.2433,978000.0],["2012-03-07",12.2256,12.3023,12.084,12.2315,700300.0],["2012-03-08",12.3968,12.5502,12.2197,12.4204,557300.0],["2012-03-09",12.5443,12.6505,12.4794,12.6033,520000.0],["2012-03-12",12.5974,12.6328,12.3909,12.4971,368800.0],["2012-03-13",12.5443,12.916,12.503,12.916,475400.0],["2012-03-14",12.9101,13.4706,12.9101,13.4234,1421400.0],["2012-03-15",13.4529,13.7066,13.2523,13.7066,1055000.0],["2012-03-16",13.7302,14.0371,13.7302,13.9368,841900.0],["2012-03-19",13.9486,14.1846,13.7656,13.8011,762500.0],["2012-03-20",13.6299,13.8187,13.3467,13.7656,645800.0],["2012-03-21",13.8423,13.9663,13.6889,13.9132,639900.0],["2012-03-22",13.7361,13.9132,13.6712,13.8719,1158500.0],["2012-03-23",13.8305,13.9663,13.7361,13.9309,619300.0],["2012-03-26",14.0961,14.4029,14.0253,14.338,729600.0],["2012-03-27",14.3675,14.3911,14.2082,14.2259,545000.0],["2012-03-28",14.2495,14.3144,14.0194,14.1905,628200.0],["2012-03-29",14.0548,14.0548,13.5945,13.9545,1045700.0],["2012-03-30",14.0253,14.1256,13.9014,13.9781,606100.0],["2012-04-02",13.9958,14.3616,13.9191,14.2967,626100.0],["2012-04-03",14.2849,14.3144,14.043,14.1197,654800.0],["2012-04-04",13.8718,14.0312,13.7774,13.7892,673500.0],["2012-04-05",13.7479,14.0017,13.7479,13.9899,512400.0],["2012-04-09",13.7361,13.801,13.4765,13.4765,697200.0],["2012-04-10",13.4765,13.5414,13.0517,13.2287,829900.0],["2012-04-11",13.3467,13.5473,13.3113,13.5001,459100.0],["2012-04-12",13.5473,14.6979,13.5473,14.6448,1743200.0],["2012-04-13",14.4501,14.5622,14.1492,14.2613,1201000.0],["2012-04-16",14.279,14.3911,14.0194,14.1787,618700.0],["2012-04-17",14.3793,14.751,14.3498,14.3675,831400.0],["2012-04-18",14.3616,14.6625,14.3144,14.5268,625900.0],["2012-04-19",14.5268,14.8395,14.456,14.692,931800.0],["2012-04-20",14.8277,14.8336,14.4855,14.5268,517600.0],["2012-04-23",14.3085,14.5799,14.1964,14.5386,760900.0],["2012-04-24",14.5563,14.7451,14.515,14.5386,616400.0],["2012-04-25",14.7156,14.7864,14.4855,14.6094,901500.0],["2012-04-26",14.5799,14.6271,14.3675,14.5563,733500.0],["2012-04-27",14.6743,14.7569,14.5681,14.6448,622400.0],["2012-04-30",14.5563,14.5917,14.3203,14.456,926600.0],["2012-05-01",14.456,14.6035,14.3852,14.4088,597000.0],["2012-05-02",14.3085,14.4265,14.102,14.338,683800.0],["2012-05-03",14.4501,14.4501,13.9781,14.0194,773100.0],["2012-05-04",13.9191,13.9545,13.5237,13.5945,918200.0],["2012-05-07",13.5473,13.565,13.3526,13.3939,924000.0],["2012-05-08",13.2759,13.4765,13.0399,13.1874,983400.0],["2012-05-09",12.9809,13.1992,12.7626,13.0281,944200.0],["2012-05-10",13.7538,13.7597,13.0989,13.3113,1207400.0],["2012-05-11",13.2995,13.9899,13.2582,13.7243,971400.0],["2012-05-14",13.5355,13.6299,13.3703,13.4647,693800.0],["2012-05-15",13.4765,13.506,13.0281,13.0812,531200.0],["2012-05-16",13.1579,13.3703,12.739,12.7744,645800.0],["2012-05-17",12.7921,12.8629,12.3377,12.3554,990600.0],["2012-05-18",12.4735,12.5148,12.0545,12.1076,579600.0],["2012-05-21",12.1548,12.3496,12.0663,12.2905,279600.0],["2012-05-22",12.3377,12.3908,12.1548,12.2197,513000.0],["2012-05-23",12.1371,12.2433,11.8244,12.2138,630000.0],["2012-05-24",12.2728,12.4617,12.2197,12.3849,1433100.0],["2012-05-25",12.3855,12.5296,12.2415,12.3375,846900.0],["2012-05-29",12.4756,12.4756,12.3555,12.4276,416100.0],["2012-05-30",12.2775,12.3255,11.9415,12.0015,576700.0],["2012-05-31",12.0915,12.4456,12.0015,12.3615,701100.0],["2012-06-01",12.0195,12.0615,11.5634,11.6355,603600.0],["2012-06-04",11.7255,11.7735,11.3654,11.5454,580700.0],["2012-06-05",11.5454,11.8875,11.5334,11.8635,506900.0],["2012-06-06",11.9955,12.4756,11.9595,12.4756,819400.0],["2012-06-07",12.6616,12.8776,12.5596,12.6136,823200.0],["2012-06-08",12.4576,12.7036,12.4336,12.5896,468400.0],["2012-06-11",12.7936,12.8416,12.3615,12.3795,405600.0],["2012-06-12",12.4636,12.7456,12.4636,12.7096,473600.0],["2012-06-13",12.6256,12.8476,12.5716,12.6496,374700.0],["2012-06-14",12.6736,12.9856,12.6676,12.7636,458100.0],["2012-06-15",12.8536,13.0336,12.7636,12.9856,387500.0],["2012-06-18",12.8056,13.0156,12.7996,12.9076,258300.0],["2012-06-19",13.0216,13.4357,12.9976,13.2197,344200.0],["2012-06-20",13.2677,13.5017,13.0996,13.4117,447300.0],["2012-06-21",13.3517,13.4177,13.0816,13.0876,481700.0],["2012-06-22",13.1656,13.1896,12.8476,12.9256,384000.0],["2012-06-25",12.7576,12.7816,12.4276,12.6376,387500.0],["2012-06-26",12.5896,12.9916,12.4876,12.9376,568400.0],["2012-06-27",12.9616,12.9616,12.7096,12.8416,420000.0],["2012-06-28",12.6616,12.7576,12.4936,12.7216,408300.0],["2012-06-29",13.2016,13.2857,12.9196,13.0576,526700.0],["2012-07-02",13.1356,13.2197,13.0096,13.1897,186900.0],["2012-07-03",13.2377,13.5017,13.1956,13.4357,236800.0],["2012-07-05",13.4297,13.6217,13.4117,13.4537,409800.0],["2012-07-06",13.2917,13.3517,13.1296,13.2317,233700.0],["2012-07-09",13.1956,13.2197,12.8776,13.0936,384200.0],["2012-07-10",13.0936,13.2437,12.8176,12.9376,319100.0],["2012-07-11",12.9796,13.2137,12.9796,13.1596,341100.0],["2012-07-12",12.9976,13.0396,12.7996,12.8536,282700.0],["2012-07-13",12.8956,13.0696,12.8956,12.9856,275600.0],["2012-07-16",12.9616,13.0696,12.8896,12.9496,355000.0],["2012-07-17",12.9856,13.0756,12.8716,13.0696,243700.0],["2012-07-18",13.0396,13.1116,12.9556,13.0216,255100.0],["2012-07-19",13.1236,13.2017,13.0876,13.1656,298500.0],["2012-07-20",13.0456,13.1236,12.9256,12.9856,354800.0],["2012-07-23",12.7156,12.7336,12.2295,12.2895,488700.0],["2012-07-24",12.3375,12.3976,11.8455,11.9115,617600.0],["2012-07-25",11.9835,12.0075,11.7375,11.8395,389600.0],["2012-07-26",12.0855,12.4336,12.0855,12.3855,409800.0],["2012-07-27",12.5236,12.8476,12.4996,12.7576,335100.0],["2012-07-30",12.7576,12.9796,12.7576,12.8896,248400.0],["2012-07-31",12.8596,13.1056,12.8596,13.0096,268900.0],["2012-08-01",13.0936,13.1716,12.6916,12.7036,359300.0],["2012-08-02",12.6076,12.8356,12.4396,12.5956,323300.0],["2012-08-03",12.9016,13.0996,12.6256,12.7096,696500.0],["2012-08-06",12.8596,12.9616,12.7696,12.8896,142100.0],["2012-08-07",12.8836,13.2437,12.8236,13.1957,399100.0],["2012-08-08",13.1776,13.2377,13.0816,13.1236,282100.0],["2012-08-09",12.9256,13.1476,12.7036,13.0636,404700.0],["2012-08-10",12.9676,13.3217,12.9556,13.2857,260800.0],["2012-08-13",13.2317,13.4897,13.2136,13.4357,253600.0],["2012-08-14",13.5197,13.8017,13.4957,13.6517,299800.0],["2012-08-15",13.6517,13.8677,13.6097,13.7657,310000.0],["2012-08-16",13.7597,13.8557,13.6577,13.8257,250900.0],["2012-08-17",13.9157,13.9577,13.8857,13.9217,307400.0],["2012-08-20",13.9157,13.9517,13.7897,13.9157,436700.0],["2012-08-21",13.9758,14.1858,13.8857,13.9577,354700.0],["2012-08-22",13.8557,13.9758,13.8137,13.9577,316100.0],["2012-08-23",13.9277,13.9638,13.8737,13.8857,244300.0],["2012-08-24",13.8977,14.0418,13.8857,13.9938,279600.0],["2012-08-27",14.0315,14.0864,13.867,13.9767,287600.0],["2012-08-28",14.0437,14.2388,13.9767,14.123,429600.0],["2012-08-29",14.0925,14.2022,13.9889,14.1656,342000.0],["2012-08-30",14.1108,14.2144,13.9706,14.2144,324800.0],["2012-08-31",14.3058,14.3546,14.2022,14.2388,364300.0],["2012-09-04",14.2449,14.2449,14.1169,14.1839,328300.0],["2012-09-05",14.0803,14.1108,13.7085,14.0194,431800.0],["2012-09-06",14.1778,14.3668,14.0864,14.3363,348200.0],["2012-09-07",14.4277,14.5375,14.4155,14.4765,322800.0],["2012-09-10",14.4643,14.5131,14.379,14.4034,166300.0],["2012-09-11",14.4216,14.4948,14.2997,14.3912,293300.0],["2012-09-12",14.4582,14.5557,14.3668,14.379,180000.0],["2012-09-13",14.3729,14.8971,14.318,14.8788,321500.0],["2012-09-14",14.9519,15.6834,14.9337,15.659,709200.0],["2012-09-17",15.5676,15.5798,15.2079,15.2384,399100.0],["2012-09-18",15.0738,15.1348,14.8544,14.8788,276000.0],["2012-09-19",14.8788,14.9885,14.7325,14.8544,445600.0],["2012-09-20",14.6594,14.8239,14.5923,14.6959,225200.0],["2012-09-21",14.8057,14.8361,14.4338,14.4704,350500.0],["2012-09-24",14.3119,14.574,14.2144,14.3851,337400.0],["2012-09-25",14.4948,14.6594,14.2205,14.2693,353900.0],["2012-09-26",14.2632,14.3058,14.0498,14.1413,215200.0],["2012-09-27",14.3119,14.4582,14.1291,14.4034,350600.0],["2012-09-28",14.318,14.4034,14.1474,14.1595,497400.0],["2012-10-01",14.2997,14.4034,14.1839,14.3058,454900.0],["2012-10-02",14.3424,14.6228,14.2997,14.5984,434300.0],["2012-10-03",14.507,14.5375,14.3424,14.3851,336700.0],["2012-10-04",14.5131,14.6045,14.4765,14.5557,364900.0],["2012-10-05",14.6898,14.9093,14.6837,14.8361,283300.0],["2012-10-08",14.7325,14.83,14.6837,14.7386,153400.0],["2012-10-09",14.763,14.8666,14.6228,14.6837,316300.0],["2012-10-10",14.6228,14.6533,14.4216,14.4643,175000.0],["2012-10-11",14.5314,14.5984,14.4948,14.507,231100.0],["2012-10-12",14.5253,14.6533,14.3973,14.5009,235600.0],["2012-10-15",14.5375,14.6776,14.4643,14.6106,148400.0],["2012-10-16",14.5923,14.8605,14.574,14.8057,203600.0],["2012-10-17",14.8727,15.0799,14.7752,15.0678,208300.0],["2012-10-18",14.9763,15.342,14.9641,15.3116,284000.0],["2012-10-19",15.2445,15.2445,14.8605,14.958,552800.0],["2012-10-22",14.958,15.2079,14.8544,15.1958,213500.0],["2012-10-23",14.9946,15.0434,14.8178,15.0068,242300.0],["2012-10-24",15.0495,15.2872,14.9276,15.1226,762600.0],["2012-10-25",15.2689,15.3177,15.2201,15.2994,274400.0],["2012-10-26",15.214,15.3116,15.0251,15.1287,233200.0],["2012-10-31",15.1836,15.214,15.086,15.1165,215400.0],["2012-11-01",15.0373,15.3421,15.0312,15.2933,535400.0],["2012-11-02",15.3786,15.5554,15.2933,15.4274,410000.0],["2012-11-05",15.3542,15.4579,15.2567,15.2811,322400.0],["2012-11-06",15.3298,15.5127,15.2994,15.4396,309800.0],["2012-11-07",15.2201,15.2506,14.8361,14.9093,624800.0],["2012-11-08",15.019,15.5859,14.9154,15.403,627700.0],["2012-11-09",15.2323,15.9577,15.2201,15.9028,584700.0],["2012-11-12",15.9638,16.1832,15.848,16.1162,890700.0],["2012-11-13",15.9333,16.1832,15.9028,16.0735,477300.0],["2012-11-14",16.1344,16.1405,15.47,15.4883,588000.0],["2012-11-15",15.4579,15.598,15.2384,15.47,421300.0],["2012-11-16",15.4761,15.6346,15.2506,15.6285,421700.0],["2012-11-19",15.7322,15.9577,15.7322,15.9272,477500.0],["2012-11-20",15.9638,16.3234,15.8967,16.3112,449200.0],["2012-11-21",16.2503,16.5245,16.2137,16.4392,470800.0],["2012-11-23",16.5733,16.8171,16.5123,16.7623,237900.0],["2012-11-26",16.6579,16.7011,16.4232,16.5899,422600.0],["2012-11-27",16.5776,16.6826,16.4541,16.4849,474200.0],["2012-11-28",16.4417,16.5591,16.3305,16.4973,397000.0],["2012-11-29",16.4973,16.8679,16.4849,16.7752,584400.0],["2012-11-30",16.8432,16.9297,16.732,16.8802,526300.0],["2012-12-03",16.9358,17.0223,16.6826,16.9049,448300.0],["2012-12-04",16.9049,16.9235,16.7999,16.8555,254700.0],["2012-12-05",16.8988,16.9791,16.8061,16.8802,341500.0],["2012-12-06",16.8926,16.9482,16.7567,16.8679,290700.0],["2012-12-07",16.8494,16.9914,16.8494,16.8555,273100.0],["2012-12-10",16.9049,17.1088,16.9049,17.0655,285100.0],["2012-12-11",17.1088,17.5288,17.0964,17.4979,526600.0],["2012-12-12",17.5102,17.5905,17.3558,17.4794,389400.0],["2012-12-13",17.5288,17.572,17.3249,17.4238,323100.0],["2012-12-14",17.4052,17.4423,17.2879,17.4114,289700.0],["2012-12-17",17.2632,17.2694,16.7752,16.7876,814700.0],["2012-12-18",16.6394,16.6579,16.3738,16.4417,810700.0],["2012-12-19",16.3305,16.6888,16.2441,16.5652,572200.0],["2012-12-20",16.4849,16.6394,16.4294,16.6332,332800.0],["2012-12-21",16.5591,16.7444,16.4849,16.5344,456700.0],["2012-12-24",16.4973,16.6332,16.4602,16.5467,144700.0],["2012-12-26",16.5405,16.5405,16.3182,16.4047,143900.0],["2012-12-27",16.4232,16.4788,16.0773,16.3614,394000.0],["2012-12-28",16.2379,16.3244,16.1823,16.2255,304800.0],["2012-12-31",16.2317,16.5158,16.207,16.3861,501700.0],["2013-01-02",16.7444,16.8432,16.6208,16.7691,354900.0],["2013-01-03",16.7999,16.8988,16.6517,16.8617,262900.0],["2013-01-04",16.8988,17.2138,16.8988,16.9729,267500.0],["2013-01-07",17.0347,17.1767,16.8061,17.1458,325700.0],["2013-01-08",17.0779,17.2508,16.9111,17.2446,325000.0],["2013-01-09",17.2632,17.4052,17.2076,17.3249,328900.0],["2013-01-10",17.4176,17.4361,17.1767,17.3682,229100.0],["2013-01-11",17.4361,17.4546,17.1149,17.3373,295500.0],["2013-01-14",17.3249,17.4052,17.2446,17.3929,158600.0],["2013-01-15",17.2941,17.4608,17.1829,17.4423,223400.0],["2013-01-16",17.2755,17.5782,17.2323,17.4979,289200.0],["2013-01-17",17.572,17.7882,17.5226,17.6832,241900.0],["2013-01-18",17.6152,17.9426,17.6152,17.8808,272400.0],["2013-01-22",18.0291,18.3194,18.0291,18.307,330800.0],["2013-01-23",18.2143,18.2885,18.0538,18.1773,237000.0],["2013-01-24",18.1526,18.2576,17.9426,18.0414,315700.0],["2013-01-25",17.9673,18.1464,17.9117,18.0167,324500.0],["2013-01-28",18.0476,18.1464,17.9302,18.0044,213300.0],["2013-01-29",17.9858,18.2514,17.9673,18.1464,356100.0],["2013-01-30",18.0908,18.2514,18.0661,18.1896,180900.0],["2013-01-31",18.0661,18.1835,17.992,17.9982,301300.0],["2013-02-01",18.0599,18.1958,17.9982,18.0538,370500.0],["2013-02-04",17.9302,18.0538,17.8129,18.0105,432400.0],["2013-02-05",17.9735,18.1341,17.9179,18.0291,269200.0],["2013-02-06",17.9488,18.0785,17.9302,18.0229,205700.0],["2013-02-07",17.9858,18.0229,17.8747,17.9611,251000.0],["2013-02-08",17.8685,18.1835,17.8252,18.0908,220300.0],["2013-02-11",18.0785,18.2576,17.9302,18.1649,217100.0],["2013-02-12",18.0846,18.4676,18.0785,18.307,308900.0],["2013-02-13",18.3688,18.5108,18.3008,18.4861,238900.0],["2013-02-14",18.5046,18.5046,17.6832,17.8191,653500.0],["2013-02-15",17.7079,17.9796,17.6585,17.7511,287300.0],["2013-02-19",17.7017,17.7882,17.6029,17.7696,263400.0],["2013-02-20",17.6461,17.7882,17.5102,17.5226,324300.0],["2013-02-21",17.4917,17.5535,17.3435,17.467,317300.0],["2013-02-22",17.4732,17.7449,17.4299,17.6832,346800.0],["2013-02-25",17.5288,17.5658,16.9914,17.0099,506100.0],["2013-02-26",17.0223,17.0964,16.7444,16.9544,524500.0],["2013-02-27",16.9358,17.3249,16.8926,17.3249,300100.0],["2013-02-28",17.2941,17.3929,17.0902,17.2261,347700.0],["2013-03-01",17.1952,17.2138,16.9852,17.0408,401200.0],["2013-03-04",16.9852,17.0161,16.837,17.0038,503800.0],["2013-03-05",17.152,17.2941,17.0779,17.1335,421600.0],["2013-03-06",17.1891,17.257,17.0964,17.152,320400.0],["2013-03-07",17.2323,17.2385,17.0779,17.2014,232700.0],["2013-03-08",17.3311,17.362,17.0841,17.1891,278800.0],["2013-03-11",17.0964,17.1644,16.942,17.1149,434700.0],["2013-03-12",17.0902,17.2632,17.0099,17.2261,349800.0],["2013-03-13",17.2385,17.3126,16.942,17.0594,319000.0],["2013-03-14",17.0655,17.2817,17.0285,17.2817,233300.0],["2013-03-15",17.2817,17.4855,17.2261,17.3744,439700.0],["2013-03-18",17.2138,17.3497,17.0532,17.0655,247500.0],["2013-03-19",17.0594,17.1829,16.9296,17.0285,203300.0],["2013-03-20",17.1767,17.257,17.0161,17.1026,234200.0],["2013-03-21",17.1149,17.1211,16.8185,16.8494,234900.0],["2013-03-22",16.9111,16.9235,16.7629,16.8926,386900.0],["2013-03-25",16.9791,17.0099,16.4849,16.6332,410700.0],["2013-03-26",16.7752,16.837,16.6332,16.8123,327200.0],["2013-03-27",16.7258,16.7258,16.4602,16.5035,357800.0],["2013-03-28",16.5158,16.8988,16.4602,16.8555,338600.0],["2013-04-01",16.837,16.9173,16.6023,16.6332,293800.0],["2013-04-02",16.7073,17.0841,16.6764,17.047,484300.0],["2013-04-03",17.0347,17.0532,16.5097,16.6023,363700.0],["2013-04-04",16.6085,16.6826,16.2564,16.3614,446900.0],["2013-04-05",16.065,16.1761,15.7747,16.1205,1029600.0],["2013-04-08",16.0588,16.5344,15.8797,16.4973,1193100.0],["2013-04-09",16.5529,16.7135,16.3738,16.6085,733600.0],["2013-04-10",16.7196,16.9914,16.6394,16.9544,392000.0],["2013-04-11",17.047,17.047,16.7814,16.8864,272600.0],["2013-04-12",16.8123,16.8494,16.6394,16.8246,502400.0],["2013-04-15",16.5776,16.8247,16.102,16.1205,767100.0],["2013-04-16",16.2255,16.7196,16.1144,16.6949,511000.0],["2013-04-17",16.5467,16.6023,16.1823,16.4294,460400.0],["2013-04-18",16.5591,16.6517,16.0711,16.1144,521600.0],["2013-04-19",16.1514,16.3491,15.9105,16.312,433700.0],["2013-04-22",16.3305,16.3614,16.0217,16.0217,851900.0],["2013-04-23",16.1329,16.5282,16.0649,16.4849,429700.0],["2013-04-24",16.5158,16.6764,16.3799,16.627,235700.0],["2013-04-25",16.6579,16.837,16.6208,16.7876,233900.0],["2013-04-26",16.7629,16.8802,16.7011,16.7999,302700.0],["2013-04-29",16.8247,17.0717,16.7876,17.0347,220200.0],["2013-04-30",17.0779,17.4917,16.8123,17.4114,605800.0],["2013-05-01",17.3805,17.4794,17.2632,17.3435,369900.0],["2013-05-02",17.3311,17.9982,17.2755,17.7573,648300.0],["2013-05-03",17.9364,18.2761,17.8746,17.9117,442000.0],["2013-05-06",17.9735,18.0908,17.9117,18.0661,215500.0],["2013-05-07",18.0414,18.2885,17.992,18.0846,410600.0],["2013-05-08",18.0105,18.307,17.9858,18.2143,266100.0],["2013-05-09",18.2576,18.2576,17.7017,17.9055,365800.0],["2013-05-10",17.8623,18.097,17.7882,18.0414,457600.0],["2013-05-13",18.0661,18.3132,17.9179,18.1773,379800.0],["2013-05-14",18.1649,18.2699,17.992,18.0414,330100.0],["2013-05-15",17.9796,18.0599,17.8499,17.9982,226200.0],["2013-05-16",17.9549,18.1279,17.8932,17.9858,276600.0],["2013-05-17",17.7511,18.0785,17.6894,18.0105,391600.0],["2013-05-20",17.9611,18.1588,17.9611,18.0291,106900.0],["2013-05-21",18.0846,18.3811,18.0105,18.2205,353500.0],["2013-05-22",18.2082,18.5232,18.0785,18.2699,492000.0],["2013-05-23",18.0476,18.3502,18.0414,18.3255,452600.0],["2013-05-24",18.2499,18.2749,17.9436,18.0624,456500.0],["2013-05-28",18.1062,18.3562,17.9999,18.1812,645800.0],["2013-05-29",18.0874,18.6561,17.9936,18.5374,440200.0],["2013-05-30",18.6186,18.8561,18.5562,18.7436,354900.0],["2013-05-31",18.5937,18.6999,18.2874,18.2937,497100.0],["2013-06-03",18.3187,18.4999,18.3062,18.4624,370700.0],["2013-06-04",18.4624,18.5249,18.0562,18.2562,560300.0],["2013-06-05",18.1312,18.1937,17.8187,17.9124,441500.0],["2013-06-06",17.8812,18.0437,17.7624,17.9812,450000.0],["2013-06-07",18.0937,18.5812,18.0187,18.4999,379900.0],["2013-06-10",18.5561,18.6811,18.4061,18.5749,199000.0],["2013-06-11",18.3499,18.5749,18.1874,18.2999,342400.0],["2013-06-12",18.4624,18.4812,18.0937,18.1624,270200.0],["2013-06-13",18.1874,18.5624,18.0499,18.4624,295000.0],["2013-06-14",18.4499,18.5562,18.2937,18.4124,258200.0],["2013-06-17",18.5687,18.7749,18.4999,18.5874,310000.0],["2013-06-18",18.6061,18.9249,18.4749,18.7624,247600.0],["2013-06-19",18.8186,18.9436,18.5561,18.6499,365100.0],["2013-06-20",18.3374,18.8624,18.2874,18.5812,619300.0],["2013-06-21",18.4562,18.4874,17.8249,18.0874,914300.0],["2013-06-24",17.7874,17.8874,17.5624,17.7812,618800.0],["2013-06-25",17.8312,18.0999,17.6249,17.9937,611300.0],["2013-06-26",18.1812,18.3999,18.1062,18.2374,369300.0],["2013-06-27",18.3249,18.5749,18.2687,18.3999,338100.0],["2013-06-28",18.3437,18.6687,18.2812,18.5124,288100.0],["2013-07-01",18.6249,18.7124,18.5312,18.5937,157500.0],["2013-07-02",18.4437,18.5749,18.3937,18.5437,246000.0],["2013-07-03",18.5186,18.5249,18.3124,18.4811,106800.0],["2013-07-05",18.6249,18.7499,18.4562,18.7124,240800.0],["2013-07-08",18.8311,18.9749,18.7749,18.9374,334900.0],["2013-07-09",19.1186,19.3436,19.0686,19.3311,1188000.0],["2013-07-10",19.3811,19.8999,19.2311,19.7811,579900.0],["2013-07-11",20.0061,20.0874,19.6374,19.8874,325500.0],["2013-07-12",19.8936,19.9686,19.7249,19.7749,206800.0],["2013-07-15",19.7936,19.9999,19.7686,19.7686,214700.0],["2013-07-16",19.7686,19.8249,19.5624,19.7061,348700.0],["2013-07-17",19.7811,19.8561,19.6686,19.7249,552500.0],["2013-07-18",19.7811,20.1311,19.7749,20.0624,395700.0],["2013-07-19",20.0749,20.1874,19.9374,20.1249,311000.0],["2013-07-22",20.1249,20.3124,20.1249,20.3124,386200.0],["2013-07-23",20.4061,20.5749,20.2686,20.3436,198000.0],["2013-07-24",20.3749,20.5999,20.3249,20.4061,211800.0],["2013-07-25",20.3749,20.4874,20.2811,20.4186,165100.0],["2013-07-26",20.3374,20.4874,20.2874,20.4686,184300.0],["2013-07-29",20.4374,20.4561,20.2124,20.3186,218800.0],["2013-07-30",20.3124,20.3874,20.0499,20.1374,289200.0],["2013-07-31",20.1999,20.4311,20.1999,20.2811,377500.0],["2013-08-01",20.3374,20.4124,20.1374,20.2436,390100.0],["2013-08-02",20.1311,20.1624,19.8874,20.0561,262100.0],["2013-08-05",20.0436,20.1061,19.9061,20.0374,124800.0],["2013-08-06",20.0374,20.0936,19.8874,19.9936,289200.0],["2013-08-07",19.8249,19.8249,19.6124,19.7686,271000.0],["2013-08-08",20.2999,20.6186,20.1874,20.4624,546100.0],["2013-08-09",20.3749,20.6124,20.3561,20.5561,300900.0],["2013-08-12",20.4686,20.4874,20.2624,20.3686,835100.0],["2013-08-13",20.3124,20.5311,20.2936,20.5061,223800.0],["2013-08-14",20.4749,20.5124,20.3186,20.4499,140600.0],["2013-08-15",20.2624,20.3186,20.0561,20.2374,233100.0],["2013-08-16",20.1186,20.4936,20.1186,20.4311,209100.0],["2013-08-19",20.4249,20.4249,20.1249,20.1499,184100.0],["2013-08-20",20.0686,20.1874,19.9686,20.0374,221900.0],["2013-08-21",19.9186,19.9561,19.4874,19.6999,316300.0],["2013-08-22",19.6936,19.8686,19.6186,19.8311,142200.0],["2013-08-23",19.8749,19.9624,19.7061,19.9311,241000.0],["2013-08-26",19.9836,19.9899,19.7309,19.7625,194600.0],["2013-08-27",19.6045,19.6108,19.3012,19.4466,373700.0],["2013-08-28",19.4466,19.4466,19.1559,19.1686,229500.0],["2013-08-29",19.118,19.3328,18.9601,19.1307,322400.0],["2013-08-30",19.1749,19.4023,19.1623,19.2254,379400.0],["2013-09-03",19.4087,19.6487,19.2444,19.3392,225300.0],["2013-09-04",19.3834,19.6298,19.3012,19.4971,461500.0],["2013-09-05",19.5476,19.7877,19.4908,19.7625,282000.0],["2013-09-06",19.9962,20.0847,19.8319,20.0025,288000.0],["2013-09-09",20.1163,20.2616,20.0468,20.1479,184300.0],["2013-09-10",20.2553,20.4385,20.2173,20.3563,219900.0],["2013-09-11",20.4006,20.6217,20.3311,20.5396,202600.0],["2013-09-12",20.5269,20.5522,20.3816,20.5016,421100.0],["2013-09-13",20.4953,20.628,20.3879,20.4195,123300.0],["2013-09-16",20.6533,20.7481,20.508,20.5143,185700.0],["2013-09-17",20.5332,20.6596,20.508,20.6154,252600.0],["2013-09-18",20.647,20.748,20.4701,20.5775,248000.0],["2013-09-19",20.5964,20.6027,20.1415,20.23,257300.0],["2013-09-20",20.1921,20.2679,19.9141,19.9394,248700.0],["2013-09-23",19.9773,20.0784,19.8888,20.0089,195500.0],["2013-09-24",20.0215,20.1163,19.9267,20.0089,188600.0],["2013-09-25",20.0341,20.1794,19.9962,20.0847,146700.0],["2013-09-26",20.0657,20.3184,20.0531,20.23,201400.0],["2013-09-27",20.23,20.4511,20.1858,20.4132,151000.0],["2013-09-30",20.3184,20.4322,20.1605,20.1984,223000.0],["2013-10-01",20.2047,20.3247,20.1226,20.2426,159500.0],["2013-10-02",20.1542,20.1668,20.0152,20.1099,83100.0],["2013-10-03",20.0594,20.1731,19.9646,20.0531,129700.0],["2013-10-04",20.0152,20.211,19.9773,20.1858,90700.0],["2013-10-07",19.9583,20.2173,19.9457,20.091,203600.0],["2013-10-08",20.1036,20.1921,19.8193,19.8888,136500.0],["2013-10-09",19.8699,19.9773,19.7245,19.8699,100700.0],["2013-10-10",20.0215,20.3563,20.0089,20.2616,195400.0],["2013-10-11",20.3248,20.647,20.2742,20.5964,90900.0],["2013-10-14",20.5269,20.6091,20.3753,20.5775,73600.0],["2013-10-15",20.5901,20.7607,20.4448,20.6027,112300.0],["2013-10-16",20.6659,20.7733,20.5711,20.7038,108500.0],["2013-10-17",20.7165,20.9249,20.6596,20.887,106200.0],["2013-10-18",20.906,21.026,20.8555,21.0008,100600.0],["2013-10-21",20.9818,21.2345,20.9502,21.2282,198100.0],["2013-10-22",21.323,21.443,21.2408,21.3419,198200.0],["2013-10-23",21.1903,21.2282,20.9376,21.0387,125000.0],["2013-10-24",20.9502,21.0639,20.8302,20.9629,105500.0],["2013-10-25",20.9313,20.9755,20.8555,20.9502,91300.0],["2013-10-28",20.9439,21.0639,20.8934,20.9629,149500.0],["2013-10-29",21.0387,21.323,21.0197,21.2661,125000.0],["2013-10-30",21.304,21.3546,21.1777,21.2598,135900.0],["2013-10-31",21.3609,21.5883,21.2661,21.2661,179400.0],["2013-11-01",21.3293,21.443,21.2788,21.3483,172500.0],["2013-11-04",21.4241,21.4557,21.3293,21.4178,88900.0],["2013-11-05",21.2914,21.323,20.9881,21.2914,198100.0],["2013-11-06",21.3609,21.5188,21.2408,21.4557,515500.0],["2013-11-07",21.5947,22.0559,21.5757,21.8979,643200.0],["2013-11-08",21.8979,22.4413,21.879,22.2896,1166400.0],["2013-11-11",22.3591,22.4097,21.98,22.0053,1183200.0],["2013-11-12",22.0053,22.2896,21.9105,21.9674,1188300.0],["2013-11-13",21.879,22.2138,21.8284,22.1254,1090600.0],["2013-11-14",22.1949,22.2896,21.999,22.2328,1079800.0],["2013-11-15",22.2896,22.5171,22.2833,22.3149,1105100.0],["2013-11-18",22.4728,22.9341,22.3781,22.6624,1223500.0],["2013-11-19",22.5487,22.953,22.5297,22.6371,1114700.0],["2013-11-20",22.694,22.814,22.5613,22.6813,1316900.0],["2013-11-21",22.6182,22.7256,22.4981,22.5676,1188700.0],["2013-11-22",22.5802,22.9277,22.5171,22.8582,1368500.0],["2013-11-25",22.9297,22.9297,22.6682,22.7001,624600.0],["2013-11-26",22.6937,22.7192,22.3811,22.5023,609000.0],["2013-11-27",22.3429,22.5406,22.3301,22.3365,383700.0],["2013-11-29",22.2026,22.5661,22.1898,22.311,201600.0],["2013-12-02",22.0048,22.5087,21.9857,22.3684,370300.0],["2013-12-03",22.2855,22.2855,21.839,22.0303,372900.0],["2013-12-04",21.9411,22.024,21.5902,21.8071,426500.0],["2013-12-05",21.737,22.0176,21.7242,21.7752,450700.0],["2013-12-06",21.9155,22.1834,21.89,22.1005,227400.0],["2013-12-09",22.1133,22.3174,22.0622,22.0814,228100.0],["2013-12-10",22.1133,22.1324,21.9602,22.0495,139700.0],["2013-12-11",22.177,22.2345,21.5966,21.6221,347600.0],["2013-12-12",21.6477,21.7051,21.3989,21.4691,318200.0],["2013-12-13",21.4882,21.6668,21.3415,21.5775,187600.0],["2013-12-16",21.6477,22.0559,21.6477,21.7561,365900.0],["2013-12-17",21.8007,21.8326,21.5584,21.5775,2124300.0],["2013-12-18",21.5647,21.9411,21.501,21.7306,340200.0],["2013-12-19",21.7242,22.177,21.6604,22.1069,235300.0],["2013-12-20",22.1643,22.3429,22.1069,22.1834,311200.0],["2013-12-23",22.3684,22.3811,22.1898,22.2345,184600.0],["2013-12-24",22.2281,22.4704,22.2281,22.4003,94200.0],["2013-12-26",22.4067,22.4067,22.2982,22.3492,82500.0],["2013-12-27",22.3811,22.6427,22.3301,22.5151,228900.0],["2013-12-30",22.4832,22.5725,22.3811,22.5534,175300.0],["2013-12-31",22.5725,22.6937,22.5087,22.5342,138300.0],["2014-01-02",22.4832,22.5278,21.9538,22.0877,247700.0],["2014-01-03",22.1898,22.2536,22.0814,22.1324,186600.0],["2014-01-06",22.1133,22.1133,21.8326,21.9793,221300.0],["2014-01-07",21.9538,21.9921,21.6413,21.6477,348100.0],["2014-01-08",21.6476,22.0686,21.5839,22.0559,391800.0],["2014-01-09",22.0814,22.4513,21.8836,22.3301,343100.0],["2014-01-10",22.1643,22.4194,22.0176,22.3301,312200.0],["2014-01-13",22.311,22.4704,22.0686,22.1834,472300.0],["2014-01-14",22.1324,22.2026,21.839,21.9347,229300.0],["2014-01-15",21.89,22.3429,21.788,22.26,205600.0],["2014-01-16",22.26,22.4577,22.0622,22.4194,2278100.0],["2014-01-17",22.362,22.413,22.2791,22.3301,189800.0],["2014-01-21",22.362,22.4768,22.3237,22.3365,189800.0],["2014-01-22",22.3556,22.4641,22.1834,22.2408,173200.0],["2014-01-23",22.1388,22.26,21.9793,22.0559,284200.0],["2014-01-24",21.9347,21.9921,21.1565,21.2331,357400.0],["2014-01-27",21.3096,21.4117,20.7866,20.7994,532000.0],["2014-01-28",20.7993,21.1693,20.7993,21.08,285900.0],["2014-01-29",20.9205,20.9652,20.6718,20.7675,333700.0],["2014-01-30",20.9205,21.1501,20.844,21.0991,393300.0],["2014-01-31",20.7483,21.0927,20.6718,21.0162,326600.0],["2014-02-03",21.1055,21.1629,20.2572,20.3593,449700.0],["2014-02-04",20.3848,20.608,20.3082,20.372,290700.0],["2014-02-05",20.3337,20.7993,20.2126,20.7419,397700.0],["2014-02-06",20.7802,21.3861,20.6654,21.2458,490400.0],["2014-02-07",21.418,21.552,21.2713,21.4499,214700.0],["2014-02-10",21.4436,21.4946,21.1629,21.3606,231200.0],["2014-02-11",21.3989,21.6413,21.2841,21.5201,243400.0],["2014-02-12",21.6221,21.9793,21.603,21.7625,303900.0],["2014-02-13",21.603,22.4449,21.5137,22.2982,406900.0],["2014-02-14",22.2919,22.6554,22.1324,22.5597,256300.0],["2014-02-18",22.6618,22.8085,22.5661,22.7128,232000.0],["2014-02-19",22.6299,22.7957,22.547,22.6554,255400.0],["2014-02-20",22.6044,22.8276,22.5916,22.6745,228300.0],["2014-02-21",22.6044,22.9042,22.5853,22.8212,226500.0],["2014-02-24",22.9169,23.0955,22.7064,22.8085,261800.0],["2014-02-25",22.7766,22.7893,22.4959,22.5916,240900.0],["2014-02-26",22.5433,22.7429,22.2086,22.2987,485400.0],["2014-02-27",22.2344,22.3567,22.0799,22.3116,453000.0],["2014-02-28",22.3631,22.685,22.2601,22.3052,484300.0],["2014-03-03",22.067,22.3309,21.964,22.318,217700.0],["2014-03-04",22.4725,22.6013,22.4017,22.5498,654300.0],["2014-03-05",22.524,22.7043,22.4275,22.6721,193500.0],["2014-03-06",22.7043,22.8137,22.6142,22.788,172200.0],["2014-03-07",22.7815,22.7815,22.4275,22.4918,239800.0],["2014-03-10",22.4275,22.479,22.2601,22.3245,186200.0],["2014-03-11",22.3502,22.479,22.2279,22.3245,178500.0],["2014-03-12",22.1764,22.4017,22.0412,22.3695,123100.0],["2014-03-13",22.3889,22.5047,22.1121,22.2215,186900.0],["2014-03-14",22.1121,22.1893,21.9125,21.9833,125100.0],["2014-03-17",22.0799,22.2794,22.0091,22.1829,154200.0],["2014-03-18",22.2408,22.421,22.1249,22.1571,269100.0],["2014-03-19",22.0541,22.1764,21.7902,21.8996,183400.0],["2014-03-20",21.8546,22.3438,21.758,22.2859,196300.0],["2014-03-21",22.3695,22.4661,22.2408,22.2859,253300.0],["2014-03-24",22.3889,22.5305,22.1635,22.4725,245300.0],["2014-03-25",22.582,22.6463,22.421,22.5176,247300.0],["2014-03-26",22.5755,22.6721,22.3567,22.3567,167400.0],["2014-03-27",22.3309,22.4017,22.17,22.3953,181600.0],["2014-03-28",22.3889,22.6077,22.1893,22.2601,141700.0],["2014-03-31",22.4146,22.5305,22.2601,22.2923,248700.0],["2014-04-01",22.3631,22.4983,22.2472,22.3052,253300.0],["2014-04-02",22.3309,22.3631,22.2279,22.2859,240000.0],["2014-04-03",22.2987,22.3245,22.0606,22.1185,240100.0],["2014-04-04",22.2151,22.3309,21.861,21.9061,167900.0],["2014-04-07",21.7966,21.8031,21.404,21.404,229600.0],["2014-04-08",21.4812,21.8417,21.3782,21.6035,240700.0],["2014-04-09",21.6228,21.9576,21.5778,21.9125,144900.0],["2014-04-10",21.9704,21.9769,21.4876,21.5198,176300.0],["2014-04-11",21.346,21.3525,21.0499,21.1529,194600.0],["2014-04-14",21.3396,21.3396,20.9083,20.9533,209600.0],["2014-04-15",20.9212,21.0242,20.7795,20.9598,230800.0],["2014-04-16",21.0821,21.2495,21.0241,21.2108,225000.0],["2014-04-17",21.2816,21.6872,21.2559,21.5391,148200.0],["2014-04-21",21.5327,21.6357,21.449,21.552,105700.0],["2014-04-22",21.6293,21.6357,21.4168,21.5134,157500.0],["2014-04-23",21.5649,21.6421,21.4168,21.5842,174600.0],["2014-04-24",21.6357,21.6679,21.5069,21.5778,102200.0],["2014-04-25",21.4812,21.5391,21.243,21.2559,169600.0],["2014-04-28",21.3589,21.3653,21.0563,21.3653,146000.0],["2014-04-29",21.4619,21.7258,21.4426,21.7258,145300.0],["2014-04-30",21.655,21.8159,21.6357,21.7838,121900.0],["2014-05-01",21.7516,21.964,21.7323,21.8868,110600.0],["2014-05-02",21.8803,22.1314,21.8803,21.9576,135900.0],["2014-05-05",21.8867,22.1507,21.6936,22.0863,154500.0],["2014-05-06",22.0927,22.2279,22.0606,22.1957,293300.0],["2014-05-07",22.2279,22.3695,21.9962,22.2472,222500.0],["2014-05-08",22.2987,22.7493,22.2794,22.4854,161700.0],["2014-05-09",22.3374,22.4275,22.0863,22.1957,146800.0],["2014-05-12",22.2987,22.3695,22.1442,22.3245,123100.0],["2014-05-13",22.2537,22.376,22.1957,22.3438,83400.0],["2014-05-14",22.2987,22.3052,22.1571,22.2215,148400.0],["2014-05-15",22.1829,22.2344,21.6808,21.964,246700.0],["2014-05-16",21.964,22.0284,21.8031,21.9125,101300.0],["2014-05-19",21.8095,21.9254,21.7323,21.9061,53100.0],["2014-05-20",21.8417,21.9833,21.5971,21.6872,129100.0],["2014-05-21",21.7258,21.8674,21.6872,21.8417,134300.0],["2014-05-22",21.8481,22.0541,21.7129,21.9576,161300.0],["2014-05-23",21.8031,21.8417,21.6228,21.758,202000.0],["2014-05-27",21.9447,22.0606,21.8868,22.0477,155000.0],["2014-05-28",21.9511,21.9962,21.7323,21.9061,223300.0],["2014-05-29",21.9962,21.9962,21.6035,21.7516,216500.0],["2014-05-30",21.7709,21.8803,21.5778,21.7902,282400.0],["2014-06-02",21.7516,21.8481,21.6743,21.8031,197400.0],["2014-06-03",21.7194,22.1249,21.7194,22.1185,617200.0],["2014-06-04",22.0219,22.3889,21.9061,22.3631,209400.0],["2014-06-05",22.3631,22.5434,22.2665,22.5176,209700.0],["2014-06-06",22.4854,22.524,22.3374,22.4854,104300.0],["2014-06-09",22.4339,22.8008,22.4339,22.7043,160200.0],["2014-06-10",22.6399,22.7429,22.5305,22.7107,103800.0],["2014-06-11",22.6657,22.7365,22.5562,22.6592,115800.0],["2014-06-12",22.6592,22.6785,22.524,22.627,134100.0],["2014-06-13",22.627,22.8781,22.5433,22.8073,165200.0],["2014-06-16",22.7172,22.994,22.7172,22.9811,236000.0],["2014-06-17",22.9167,23.1678,22.7944,23.0583,716600.0],["2014-06-18",23.0133,23.1356,22.8716,23.1356,315200.0],["2014-06-19",23.1935,23.1935,22.9231,22.9811,116900.0],["2014-06-20",23.1163,23.3158,23.1034,23.3094,185800.0],["2014-06-23",23.245,23.3609,23.1871,23.3416,143700.0],["2014-06-24",23.2772,23.3802,23.1613,23.2321,155200.0],["2014-06-25",23.2128,23.4317,23.1806,23.3802,151500.0],["2014-06-26",23.4961,23.5862,23.2128,23.5604,219400.0],["2014-06-27",23.554,23.7278,23.5025,23.7085,115700.0],["2014-06-30",23.6312,23.7342,23.5411,23.6312,160900.0],["2014-07-01",23.657,23.9338,23.5991,23.8244,113400.0],["2014-07-02",23.6699,23.9853,23.6699,23.9595,204800.0],["2014-07-03",24.0754,24.2557,23.9982,24.1977,117700.0],["2014-07-07",24.1334,24.1462,23.8952,24.0432,134700.0],["2014-07-08",23.9789,23.9789,23.7407,23.9402,140500.0],["2014-07-09",23.9338,24.1527,23.8437,24.069,141400.0],["2014-07-10",23.7471,24.1977,23.6506,24.172,192600.0],["2014-07-11",24.0497,24.0497,23.8179,23.8437,125800.0],["2014-07-14",23.9274,24.114,23.9145,24.0239,137500.0],["2014-07-15",23.9853,24.1977,23.9853,24.0625,141300.0],["2014-07-16",24.1591,24.584,24.114,24.5582,234000.0],["2014-07-17",24.4617,24.4938,24.2943,24.3265,211100.0],["2014-07-18",24.378,24.7191,24.275,24.6097,162500.0],["2014-07-21",24.423,24.526,24.3458,24.4938,118300.0],["2014-07-22",24.4874,24.5067,24.3265,24.3973,156900.0],["2014-07-23",24.4166,24.5132,24.275,24.4745,134200.0],["2014-07-24",24.5003,24.584,24.4166,24.5518,92700.0],["2014-07-25",24.526,24.8157,24.5003,24.6483,128200.0],["2014-07-28",24.6162,24.7706,24.5647,24.732,184500.0],["2014-07-29",24.7385,24.7578,24.5325,24.687,165900.0],["2014-07-30",24.7063,25.0088,24.6676,24.9831,254900.0],["2014-07-31",24.8415,24.9959,24.5196,24.5453,267700.0],["2014-08-01",24.5003,24.5711,24.114,24.2042,136100.0],["2014-08-04",24.3265,24.6162,24.2106,24.5904,81800.0],["2014-08-05",24.3522,24.3522,23.9853,24.1655,241000.0],["2014-08-06",24.0046,24.3072,23.9467,24.2557,126000.0],["2014-08-07",24.5325,24.7192,23.5283,23.6377,316600.0],["2014-08-08",23.4768,23.8179,23.3223,23.7149,449400.0],["2014-08-11",23.8565,23.9274,23.7793,23.8437,146100.0],["2014-08-12",23.8308,24.0239,23.7085,23.7922,169300.0],["2014-08-13",23.8887,23.9209,23.6506,23.6506,184900.0],["2014-08-14",23.7021,23.9789,23.7021,23.9402,121300.0],["2014-08-15",24.0754,24.1269,23.6184,23.9145,136300.0],["2014-08-18",23.9853,24.1205,23.9853,24.0046,84500.0],["2014-08-19",23.9982,24.1334,23.9338,23.9402,175100.0],["2014-08-20",23.9531,24.172,23.8952,23.9853,166500.0],["2014-08-21",23.9081,24.4295,23.9081,24.3651,213400.0],["2014-08-22",24.3522,24.4295,24.1913,24.2685,148800.0],["2014-08-25",24.3393,24.3393,24.1055,24.2354,174800.0],["2014-08-26",24.2939,24.3133,24.138,24.203,168500.0],["2014-08-27",24.1835,24.4043,24.151,24.3848,134000.0],["2014-08-28",24.2939,24.3913,24.1315,24.1705,155100.0],["2014-08-29",24.164,24.164,23.9172,24.151,174700.0],["2014-09-02",24.0861,24.3393,24.0211,24.3004,186100.0],["2014-09-03",24.3913,24.6835,24.3588,24.5666,183200.0],["2014-09-04",24.651,24.7549,24.6186,24.677,233000.0],["2014-09-05",24.6575,24.7095,24.4627,24.5666,156400.0],["2014-09-08",24.4887,24.6445,24.4367,24.6121,167300.0],["2014-09-09",24.4562,24.6121,24.3133,24.5536,208800.0],["2014-09-10",24.5147,24.6445,24.4367,24.5536,277100.0],["2014-09-11",24.4367,24.4757,24.2614,24.2744,146300.0],["2014-09-12",24.2289,24.5536,24.19,24.5341,196300.0],["2014-09-15",24.5017,24.677,24.4692,24.6251,201100.0],["2014-09-16",24.6056,24.8069,24.5341,24.7484,138000.0],["2014-09-17",24.7809,24.7809,24.5536,24.5861,162500.0],["2014-09-18",24.638,24.9498,24.6251,24.9108,138900.0],["2014-09-19",24.9887,25.1381,24.7614,24.8588,190100.0],["2014-09-22",24.6575,24.8459,24.4757,24.6251,208200.0],["2014-09-23",24.5731,24.5926,24.3069,24.3588,123400.0],["2014-09-24",24.2614,24.4302,24.0471,24.3913,145000.0],["2014-09-25",24.2809,24.2809,23.6185,23.8133,243900.0],["2014-09-26",23.7549,24.125,23.599,24.0406,163100.0],["2014-09-29",23.7679,23.9951,23.6705,23.8588,112700.0],["2014-09-30",23.7938,23.8003,23.4626,23.5536,188600.0],["2014-10-01",23.5536,23.573,23.2938,23.3977,248200.0],["2014-10-02",23.4367,23.4951,22.9886,23.2873,260100.0],["2014-10-03",23.2938,23.4886,23.112,23.2029,295100.0],["2014-10-06",23.3263,23.664,23.3003,23.5601,187400.0],["2014-10-07",23.5341,23.5795,23.1055,23.1314,232500.0],["2014-10-08",23.1314,23.3977,22.8327,23.3522,227300.0],["2014-10-09",23.3198,23.3457,22.6899,22.8587,226200.0],["2014-10-10",22.8197,22.9626,22.3392,22.3522,228700.0],["2014-10-13",22.3717,22.56,22.034,22.0405,97200.0],["2014-10-14",21.969,22.0859,21.7158,21.8132,230800.0],["2014-10-15",21.5145,21.5145,20.7352,21.1378,448400.0],["2014-10-16",20.6118,21.6898,20.4689,21.3781,384300.0],["2014-10-17",21.6313,22.0924,21.5794,21.9431,252800.0],["2014-10-20",21.956,21.9885,21.6443,21.8911,233500.0],["2014-10-21",22.1184,22.7613,21.9236,22.6119,283200.0],["2014-10-22",22.573,22.7093,22.1898,22.2548,339200.0],["2014-10-23",22.4885,22.7158,22.3652,22.4756,251300.0],["2014-10-24",22.534,22.7353,22.4171,22.6379,216800.0],["2014-10-27",22.547,22.6444,22.4561,22.5015,239800.0],["2014-10-28",22.5989,22.8717,22.5405,22.8197,219500.0],["2014-10-29",22.9107,22.9626,22.4885,22.7808,177500.0],["2014-10-30",22.7028,23.1185,22.6249,22.8652,165800.0],["2014-10-31",23.0405,23.4237,23.021,23.1185,206100.0],["2014-11-03",23.0016,23.099,22.5924,22.7548,274700.0],["2014-11-04",22.6509,22.8392,22.6054,22.7288,196100.0],["2014-11-05",22.7938,23.3977,22.6964,23.1314,354900.0],["2014-11-06",23.2873,23.3652,22.4041,22.5145,418800.0],["2014-11-07",22.6769,23.0016,22.6704,22.9756,390000.0],["2014-11-10",23.0275,23.3392,23.0275,23.3133,253200.0],["2014-11-11",23.3912,23.573,23.3068,23.4431,244400.0],["2014-11-12",23.4107,23.6704,23.3782,23.6445,215400.0],["2014-11-13",23.7679,23.7679,23.4302,23.5016,267300.0],["2014-11-14",23.5406,23.8003,23.5406,23.7029,169700.0],["2014-11-17",23.599,23.8912,23.599,23.7679,223200.0],["2014-11-18",23.8458,23.9497,23.7873,23.8783,144600.0],["2014-11-19",23.8523,23.8523,23.6834,23.7354,215600.0],["2014-11-20",23.7224,23.9042,23.6769,23.8977,169600.0],["2014-11-21",24.112,24.164,23.9432,23.9951,254100.0],["2014-11-24",24.0941,24.2447,23.9106,24.1137,230600.0],["2014-11-25",24.153,24.4609,24.153,24.284,325400.0],["2014-11-26",24.3233,24.5264,24.2513,24.4478,174900.0],["2014-11-28",24.2775,24.4937,24.2775,24.4609,136800.0],["2014-12-01",24.4151,24.664,24.2513,24.5461,254400.0],["2014-12-02",24.5461,24.5461,24.2185,24.2971,247300.0],["2014-12-03",24.2644,24.9457,24.153,24.8998,360200.0],["2014-12-04",24.6247,24.8736,24.4675,24.5264,346400.0],["2014-12-05",24.5068,24.9064,24.4871,24.7557,272300.0],["2014-12-08",24.664,24.6967,24.1465,24.3102,326800.0],["2014-12-09",24.0155,24.2644,23.891,24.2316,279700.0],["2014-12-10",24.0154,24.0875,23.3604,23.5765,334900.0],["2014-12-11",23.4128,23.891,23.38,23.7141,264900.0],["2014-12-12",23.5045,23.6224,23.1442,23.2097,368800.0],["2014-12-15",23.1573,23.38,22.7249,22.9935,350500.0],["2014-12-16",22.8625,23.3538,22.8297,23.0197,667100.0],["2014-12-17",23.0721,23.3735,22.8559,23.19,379300.0],["2014-12-18",23.5307,23.7927,22.987,23.2949,605100.0],["2014-12-19",23.2687,23.6748,23.1704,23.5372,460500.0],["2014-12-22",23.5569,23.6683,23.2293,23.2621,300100.0],["2014-12-23",23.3014,23.8124,23.249,23.7403,274700.0],["2014-12-24",23.8517,23.9958,23.6421,23.7796,193800.0],["2014-12-26",23.8844,23.9368,23.7731,23.7927,61700.0],["2014-12-29",23.8386,23.9696,23.7272,23.9303,207300.0],["2014-12-30",23.9434,24.0613,23.7862,23.8975,216300.0],["2014-12-31",23.9892,24.0613,23.5634,23.6224,307100.0],["2015-01-02",23.6027,23.7469,23.2359,23.4259,355900.0],["2015-01-05",23.2818,23.3473,22.7904,23.0001,332600.0],["2015-01-06",22.8887,22.8887,22.1354,22.1485,479800.0],["2015-01-07",22.3712,22.7184,22.2271,22.5087,356000.0],["2015-01-08",22.738,22.9935,22.4039,22.5808,898800.0],["2015-01-09",22.5022,22.535,22.0305,22.1878,261700.0],["2015-01-12",22.1091,22.1091,21.5458,21.9192,460800.0],["2015-01-13",22.0567,22.3253,21.6702,21.893,366400.0],["2015-01-14",21.5654,21.6113,20.7335,20.871,672300.0],["2015-01-15",21.0217,21.0348,20.4845,20.4845,680200.0],["2015-01-16",20.3666,20.6156,20.3273,20.4911,506100.0],["2015-01-20",20.7793,20.7793,20.2422,20.3077,483000.0],["2015-01-21",20.3601,20.4518,19.967,20.1504,591900.0],["2015-01-22",20.2291,20.9234,20.2291,20.8121,499200.0],["2015-01-23",20.8186,21.0676,20.7466,20.7793,554200.0],["2015-01-26",20.7597,20.8776,20.5435,20.6614,246200.0],["2015-01-27",20.419,20.5566,20.157,20.3535,521900.0],["2015-01-28",20.4911,20.7662,20.098,20.1046,444100.0],["2015-01-29",20.1373,20.3404,19.7967,20.2553,423600.0],["2015-01-30",19.8491,20.5566,19.646,20.026,532200.0],["2015-02-02",20.3666,21.1593,20.2028,20.9824,782100.0],["2015-02-03",21.1331,21.965,21.0348,21.8537,978900.0],["2015-02-04",21.7226,21.8406,21.4475,21.572,620800.0],["2015-02-05",21.7161,21.9519,21.5065,21.5523,598700.0],["2015-02-06",21.6178,21.8209,21.4803,21.6047,518500.0],["2015-02-09",21.513,21.9585,21.513,21.9126,471600.0],["2015-02-10",21.7489,21.9912,21.6375,21.9519,618600.0],["2015-02-11",21.9323,22.0174,21.6964,21.7358,702900.0],["2015-02-12",21.0348,21.4279,20.1242,20.5697,1486100.0],["2015-02-13",20.6025,20.6876,20.2356,20.5107,1026900.0],["2015-02-17",20.5762,20.7793,20.4845,20.7793,646700.0],["2015-02-18",20.5762,20.799,20.5042,20.6418,571400.0],["2015-02-19",20.4649,20.7466,20.3601,20.6221,394400.0],["2015-02-20",20.5697,20.8121,20.478,20.7859,506500.0],["2015-02-23",20.7575,20.7839,20.0964,20.2088,667500.0],["2015-02-24",20.1691,20.7575,20.1691,20.6517,708700.0],["2015-02-25",20.7376,20.8236,20.5591,20.6186,453500.0],["2015-02-26",20.5856,20.5856,20.1757,20.2022,609800.0],["2015-02-27",20.2022,20.6649,20.2022,20.374,811900.0],["2015-03-02",20.3674,20.46,20.2088,20.4203,492400.0],["2015-03-03",20.493,20.493,20.2022,20.3344,651500.0],["2015-03-04",20.2154,20.6517,20.0633,20.579,473100.0],["2015-03-05",20.6319,20.8566,20.4996,20.7442,594300.0],["2015-03-06",20.5393,21.1343,20.5393,20.7707,566500.0],["2015-03-09",20.8169,20.8698,20.5459,20.6715,430200.0],["2015-03-10",20.5327,20.5393,20.1096,20.1427,439600.0],["2015-03-11",20.1625,20.4269,20.0369,20.2418,392900.0],["2015-03-12",20.4534,20.9425,20.4534,20.8037,472400.0],["2015-03-13",20.6583,20.7641,20.3608,20.5922,953500.0],["2015-03-16",20.6054,21.1607,20.6054,20.9756,490000.0],["2015-03-17",20.9359,21.0087,20.6252,20.9492,416800.0],["2015-03-18",20.8169,21.2533,20.7046,21.121,418000.0],["2015-03-19",20.8434,20.969,20.6517,20.7508,545300.0],["2015-03-20",21.0153,21.6301,20.9822,21.5045,567100.0],["2015-03-23",21.5706,21.7094,21.2334,21.2995,444100.0],["2015-03-24",21.3392,21.5507,21.1541,21.4846,477900.0],["2015-03-25",21.5706,21.5706,21.0615,21.1409,378500.0],["2015-03-26",21.24,21.3194,20.8632,21.0153,466200.0],["2015-03-27",20.9624,21.1805,20.4666,20.5195,464200.0],["2015-03-30",20.5063,20.7971,20.3873,20.4137,834000.0],["2015-03-31",20.2484,20.6186,20.0501,20.374,1037200.0],["2015-04-01",20.3211,20.4798,20.1559,20.3145,684100.0],["2015-04-02",20.3079,20.7112,20.2947,20.6054,331200.0],["2015-04-06",20.7112,20.9888,20.6252,20.731,414500.0],["2015-04-07",20.7641,20.9558,20.7112,20.8236,344000.0],["2015-04-08",20.9293,21.2466,20.8103,20.9029,375600.0],["2015-04-09",20.8897,21.088,20.8434,20.8897,667900.0],["2015-04-10",20.9359,20.9558,20.5922,20.7178,487800.0],["2015-04-13",20.7178,20.8566,20.6319,20.7112,409800.0],["2015-04-14",20.8103,21.0417,20.8103,21.0153,382500.0],["2015-04-15",20.9624,21.6896,20.9426,21.5309,543000.0],["2015-04-16",21.5573,21.7424,21.4516,21.5706,321100.0],["2015-04-17",21.5772,21.5904,21.1343,21.1739,373600.0],["2015-04-20",21.2599,21.5111,21.1938,21.2466,328800.0],["2015-04-21",21.2863,21.2995,20.9029,21.002,283900.0],["2015-04-22",21.0682,21.1475,20.7971,21.1409,268400.0],["2015-04-23",21.0748,21.5309,20.9888,21.3987,268700.0],["2015-04-24",21.4053,21.5375,21.2334,21.4846,239900.0],["2015-04-27",21.6102,21.6433,21.3987,21.4846,346600.0],["2015-04-28",21.4582,21.6896,21.4251,21.6763,261100.0],["2015-04-29",21.6168,21.7887,21.5573,21.6565,388400.0],["2015-04-30",21.4912,21.5904,21.1144,21.1739,430200.0],["2015-05-01",21.1475,21.2863,21.0748,21.2532,271200.0],["2015-05-04",21.3524,21.749,21.2995,21.6962,393800.0],["2015-05-05",21.6499,21.8152,21.5111,21.5904,576100.0],["2015-05-06",21.9606,22.225,21.8152,22.0201,725200.0],["2015-05-07",21.9143,22.4828,21.8746,22.3043,606600.0],["2015-05-08",22.5489,22.6547,22.3572,22.3837,402500.0],["2015-05-11",22.4035,22.6217,22.2515,22.3771,353500.0],["2015-05-12",22.4035,22.7671,22.3242,22.5489,413500.0],["2015-05-13",22.6812,22.7605,22.3572,22.4366,274500.0],["2015-05-14",22.5489,22.5622,22.2845,22.3176,304900.0],["2015-05-15",22.2515,22.2713,22.0796,22.2316,275100.0],["2015-05-18",22.1721,22.2118,22.0201,22.0465,181600.0],["2015-05-19",21.9275,22.2713,21.7557,22.1655,381500.0],["2015-05-20",22.2118,22.3308,22.0069,22.0531,358300.0],["2015-05-21",22.0201,22.2977,22.0069,22.1854,347000.0],["2015-05-22",22.2835,22.2835,21.7161,21.7628,350800.0],["2015-05-26",21.6493,21.696,21.2487,21.3956,408600.0],["2015-05-27",21.429,21.6159,21.3556,21.4624,300600.0],["2015-05-28",21.3556,21.5358,21.1353,21.4824,370700.0],["2015-05-29",21.3289,21.3689,20.9283,21.3355,497900.0],["2015-06-01",21.2621,21.3222,20.9817,21.2354,351100.0],["2015-06-02",21.3088,21.7761,21.222,21.4757,511200.0],["2015-06-03",21.4557,21.903,21.409,21.8229,375600.0],["2015-06-04",21.7427,21.963,21.656,21.7695,407700.0],["2015-06-05",21.696,22.3169,21.656,22.0966,610700.0],["2015-06-08",22.1099,22.1967,21.8162,22.0432,515600.0],["2015-06-09",22.0365,22.5505,22.0298,22.5171,605300.0],["2015-06-10",22.9244,23.3316,22.9177,23.2515,746200.0],["2015-06-11",23.2381,23.2715,22.8376,23.1647,549100.0],["2015-06-12",23.0045,23.0045,22.7975,22.8977,1232100.0],["2015-06-15",22.7107,22.9577,22.684,22.8242,382600.0],["2015-06-16",22.9711,23.0779,22.8042,22.9177,426400.0],["2015-06-17",22.9377,23.2915,22.891,23.0445,498500.0],["2015-06-18",23.1914,23.2782,23.0378,23.0512,400200.0],["2015-06-19",22.7708,22.9778,22.4704,22.5038,613000.0],["2015-06-22",22.5772,22.7975,22.5305,22.6306,357000.0],["2015-06-23",22.6239,23.0178,22.5572,22.931,904500.0],["2015-06-24",22.8843,23.0712,22.6907,23.0312,407200.0],["2015-06-25",23.158,23.4517,23.1046,23.2648,2377800.0],["2015-06-26",23.2181,23.3383,23.0779,23.2782,589800.0],["2015-06-29",22.9577,22.9778,22.3302,22.4237,2286900.0],["2015-06-30",22.6507,22.7908,22.2368,22.2968,499000.0],["2015-07-01",22.4838,22.6506,22.3369,22.397,224300.0],["2015-07-02",22.1834,22.3436,22.0098,22.2501,385600.0],["2015-07-06",21.9297,22.1967,21.9096,22.0165,453100.0],["2015-07-07",21.8496,22.0098,21.429,21.9764,511300.0],["2015-07-08",21.7561,21.8562,21.5558,21.7027,433900.0],["2015-07-09",21.9497,22.0165,21.5425,21.5759,417200.0],["2015-07-10",21.8028,22.0565,21.7628,22.0432,377800.0],["2015-07-13",22.0231,22.2501,21.9831,22.1834,505400.0],["2015-07-14",22.1299,22.2034,21.9697,22.19,280100.0],["2015-07-15",22.1433,22.2234,21.8896,22.1433,314300.0],["2015-07-16",22.2234,22.3436,22.0498,22.0565,270900.0],["2015-07-17",22.1032,22.1166,21.8763,22.0966,335400.0],["2015-07-20",22.1566,22.19,21.8763,21.8963,325300.0],["2015-07-21",21.903,22.0699,21.7361,22.0165,318000.0],["2015-07-22",21.8562,21.9297,21.6893,21.696,375500.0],["2015-07-23",21.7428,21.7628,21.3088,21.3756,419600.0],["2015-07-24",21.3022,21.4958,21.0952,21.2087,455700.0],["2015-07-27",21.0952,21.182,20.9083,21.0285,486900.0],["2015-07-28",21.1887,21.449,21.0485,21.3355,368600.0],["2015-07-29",21.3422,22.0031,21.2955,21.8629,408400.0],["2015-07-30",21.8095,21.963,21.6026,21.9096,388200.0],["2015-07-31",21.9163,22.0632,21.7561,21.7761,326000.0],["2015-08-03",21.7494,21.8763,21.5291,21.6026,195900.0],["2015-08-04",21.6893,21.9631,21.5892,21.7428,517100.0],["2015-08-05",21.8362,21.9964,21.5558,21.6693,444800.0],["2015-08-06",22.2568,23.158,22.2234,23.0378,1147100.0],["2015-08-07",22.931,22.931,22.4237,22.8376,588200.0],["2015-08-10",22.8776,23.2782,22.8109,23.1914,613400.0],["2015-08-11",22.8843,23.0846,22.684,23.0579,447700.0],["2015-08-12",23.1113,23.1113,22.4771,22.7708,592500.0],["2015-08-13",22.7107,22.7508,22.3636,22.5238,474800.0],["2015-08-14",22.5105,22.7975,22.4904,22.5705,348600.0],["2015-08-17",22.4304,22.5572,22.2701,22.5438,268600.0],["2015-08-18",22.4771,22.6173,22.3436,22.5438,282500.0],["2015-08-19",22.397,22.4103,21.9964,22.1967,396800.0],["2015-08-20",21.9898,22.0231,21.6359,21.7494,498700.0],["2015-08-21",21.4757,21.6827,20.708,20.7681,821600.0],["2015-08-24",19.2035,20.4635,18.779,19.938,1570600.0],["2015-08-25",20.8004,20.8813,20.2075,20.2344,1253100.0],["2015-08-26",20.787,20.9487,20.1873,20.9285,944200.0],["2015-08-27",21.2047,21.6494,21.1306,21.4675,805400.0],["2015-08-28",21.171,21.4136,21.0498,21.4001,554200.0],["2015-08-31",21.2991,21.6023,20.8611,21.4743,770200.0],["2015-09-01",21.1441,21.2047,20.5983,20.7465,813300.0],["2015-09-02",20.9756,21.171,20.7196,20.8678,667400.0],["2015-09-03",20.9217,21.3732,20.7937,21.2047,549500.0],["2015-09-04",20.9083,21.0228,20.6994,20.9015,417400.0],["2015-09-08",21.3058,21.353,21.043,21.0969,488400.0],["2015-09-09",21.171,21.5147,20.8678,20.8813,614600.0],["2015-09-10",20.9487,21.8179,20.9352,21.5888,904900.0],["2015-09-11",21.4945,21.6764,21.4069,21.6225,526700.0],["2015-09-14",21.6764,21.8246,21.5955,21.6494,481000.0],["2015-09-15",21.737,21.8314,21.5618,21.737,627900.0],["2015-09-16",21.8516,22.2559,21.764,22.0942,497300.0],["2015-09-17",22.0268,22.1817,21.6764,21.7303,636900.0],["2015-09-18",21.5821,21.6494,21.1576,21.2249,675000.0],["2015-09-21",21.4473,22.1413,21.4069,22.0605,745300.0],["2015-09-22",21.6899,21.7707,21.3732,21.5619,522500.0],["2015-09-23",21.609,21.6831,21.2249,21.2923,465900.0],["2015-09-24",21.0632,21.353,20.9891,21.2654,493700.0],["2015-09-25",21.5484,21.8651,21.5282,21.5888,408300.0],["2015-09-28",21.4945,21.5012,21.0902,21.1373,444600.0],["2015-09-29",21.1239,21.3732,21.0834,21.3664,421800.0],["2015-09-30",21.5753,21.8381,21.5147,21.737,430300.0],["2015-10-01",21.9931,22.047,21.6023,21.8246,331000.0],["2015-10-02",21.5551,21.8044,21.4001,21.8044,474900.0],["2015-10-05",22.047,22.6399,22.047,22.5052,518700.0],["2015-10-06",22.4041,22.9027,22.3637,22.8286,618200.0],["2015-10-07",22.9768,23.2733,22.7882,22.8893,510900.0],["2015-10-08",22.8488,23.152,22.8084,23.1049,376200.0],["2015-10-09",23.1722,23.2733,22.9229,23.0847,321100.0],["2015-10-12",23.0712,23.2329,23.0105,23.051,121500.0],["2015-10-13",22.9095,23.179,22.8488,22.9229,287100.0],["2015-10-14",22.9364,22.9364,22.5995,22.6332,313900.0],["2015-10-15",22.8084,22.9229,22.6534,22.7612,376800.0],["2015-10-16",22.8151,22.869,22.5928,22.7343,511700.0],["2015-10-19",22.6399,22.9364,22.6332,22.7073,381100.0],["2015-10-20",22.8286,22.9634,22.7545,22.8556,416600.0],["2015-10-21",22.8353,23.0914,22.7073,22.7814,433500.0],["2015-10-22",22.9634,23.2531,22.8421,22.9229,492600.0],["2015-10-23",23.051,23.2801,22.9297,23.0981,453800.0],["2015-10-26",23.2127,23.2935,22.9027,23.0038,589600.0],["2015-10-27",22.8556,22.9903,22.7747,22.8825,638500.0],["2015-10-28",22.9903,23.334,22.9566,23.3138,566400.0],["2015-10-29",23.3003,23.3205,22.9768,23.0644,458800.0],["2015-10-30",23.0577,23.1116,22.7073,22.7141,437200.0],["2015-11-02",22.7141,22.9027,22.6062,22.8084,390600.0],["2015-11-03",22.7545,23.0307,22.5726,22.9566,396700.0],["2015-11-04",22.9566,23.0981,22.7275,22.8623,384300.0],["2015-11-05",22.2491,22.5052,22.1817,22.4311,675000.0],["2015-11-06",22.4984,22.9162,22.485,22.8151,698100.0],["2015-11-09",22.8421,22.9499,22.5928,22.7612,530800.0],["2015-11-10",22.7208,22.8286,22.4984,22.7747,347700.0],["2015-11-11",22.8488,22.9499,22.6534,22.7208,216900.0],["2015-11-12",22.5321,22.5389,22.1346,22.2222,352000.0],["2015-11-13",22.1009,22.1548,21.8246,21.9257,415100.0],["2015-11-16",21.892,22.1615,21.8381,22.1211,433700.0],["2015-11-17",22.2693,22.4243,22.0335,22.1144,313500.0],["2015-11-18",22.1615,22.3367,22.1009,22.2559,323900.0],["2015-11-19",22.2963,22.6804,22.2761,22.6736,478100.0],["2015-11-20",22.7275,22.8084,22.4041,22.485,293800.0],["2015-11-23",22.3912,22.5271,22.194,22.2008,411300.0],["2015-11-24",22.1804,22.4523,22.0853,22.3436,369400.0],["2015-11-25",22.398,22.4999,22.1396,22.2144,294900.0],["2015-11-27",22.2824,22.3708,22.1736,22.262,157300.0],["2015-11-30",22.4523,22.6087,22.3232,22.4319,418500.0],["2015-12-01",22.3912,22.8602,22.3912,22.8398,515000.0],["2015-12-02",22.7854,22.9554,22.6359,22.697,482000.0],["2015-12-03",22.8466,22.8466,22.296,22.5271,365600.0],["2015-12-04",22.4387,22.6087,22.3164,22.5339,324500.0],["2015-12-07",22.2892,22.3776,21.6638,21.8609,466100.0],["2015-12-08",21.589,21.9357,21.4599,21.7114,463400.0],["2015-12-09",21.6774,22.0445,21.4123,21.5619,459000.0],["2015-12-10",21.5075,22.0853,21.4939,21.9629,744000.0],["2015-12-11",21.691,21.6978,21.0452,21.1472,533000.0],["2015-12-14",21.2084,21.3987,20.9161,21.1472,585400.0],["2015-12-15",21.3307,21.4871,21.154,21.3783,359600.0],["2015-12-16",21.4395,21.7454,21.188,21.6502,473600.0],["2015-12-17",21.5755,21.6502,21.188,21.2696,499100.0],["2015-12-18",21.1812,21.3172,20.9977,21.0249,550900.0],["2015-12-21",21.2016,21.3036,20.8277,21.0588,386100.0],["2015-12-22",21.086,21.154,20.7937,21.1132,355700.0],["2015-12-23",21.4327,21.6978,21.1676,21.5347,387500.0],["2015-12-24",21.5687,21.8202,21.5687,21.6026,186900.0],["2015-12-28",21.4735,21.5415,21.3647,21.4803,120900.0],["2015-12-29",21.6162,21.9493,21.5007,21.8813,308100.0],["2015-12-30",21.7318,21.8406,21.4191,21.5211,260400.0],["2015-12-31",21.4123,21.4531,21.1268,21.2084,341500.0],["2016-01-04",20.8005,20.8005,20.3927,20.7801,473300.0],["2016-01-05",20.8005,20.8821,20.4131,20.549,351600.0],["2016-01-06",20.0664,20.3111,19.9576,20.148,432900.0],["2016-01-07",19.7741,19.8489,19.1827,19.1963,581000.0],["2016-01-08",19.373,19.5702,19.2303,19.2371,429800.0],["2016-01-11",19.509,19.5158,18.7545,19.0128,399000.0],["2016-01-12",19.1691,19.3391,18.6933,19.0807,396500.0],["2016-01-13",19.2235,19.3527,18.5166,18.6049,326600.0],["2016-01-14",18.6593,18.938,18.2786,18.8564,418300.0],["2016-01-15",18.0883,18.2922,17.83,18.0067,590000.0],["2016-01-19",18.1019,18.1563,17.6669,17.8232,600600.0],["2016-01-20",17.4833,17.9252,17.2046,17.7552,800900.0],["2016-01-21",17.8912,18.4146,17.8776,18.1971,575800.0],["2016-01-22",18.7409,18.904,18.6865,18.8292,630600.0],["2016-01-25",18.7749,18.7817,18.1563,18.1835,350600.0],["2016-01-26",18.4214,18.7341,18.3806,18.5233,327900.0],["2016-01-27",18.469,19.006,18.4078,18.7137,484200.0],["2016-01-28",19.1079,19.2303,18.7681,19.1215,405300.0],["2016-01-29",19.2711,19.4002,18.7477,19.373,436500.0],["2016-02-01",19.3866,19.4342,18.802,19.2711,335100.0],["2016-02-02",18.7885,18.8088,18.4826,18.6321,465800.0],["2016-02-03",18.9924,19.0739,18.6049,18.9788,462400.0],["2016-02-04",19.1419,19.5226,19.0943,19.4342,415600.0],["2016-02-05",19.4614,19.5498,19.1487,19.2031,358600.0],["2016-02-08",18.8768,18.9584,18.5845,18.7749,606300.0],["2016-02-09",18.6321,18.8496,18.2922,18.5777,625100.0],["2016-02-10",18.6593,18.9312,18.367,18.5301,394000.0],["2016-02-11",18.5505,18.5505,17.8368,18.1631,709600.0],["2016-02-12",18.3126,19.1827,18.2379,19.0604,647400.0],["2016-02-16",19.4002,19.4274,19.0196,19.3798,662500.0],["2016-02-17",19.6721,20.4335,19.6653,20.3451,721700.0],["2016-02-18",20.4946,20.4946,20.0596,20.2567,417700.0],["2016-02-19",19.9508,20.0392,19.6925,19.978,467200.0],["2016-02-22",20.2839,20.4675,19.9169,19.978,667900.0],["2016-02-23",19.8693,20.1616,19.6925,19.8285,552100.0],["2016-02-24",19.5158,19.7401,18.938,19.6925,543900.0],["2016-02-25",19.7877,20.2431,19.7265,20.2295,476000.0],["2016-02-26",20.4471,20.5966,20.2771,20.4471,402200.0],["2016-02-29",20.4464,20.5836,20.1238,20.4326,422100.0],["2016-03-01",20.5974,21.1327,20.5836,21.0298,735800.0],["2016-03-02",20.9062,21.1053,20.4464,20.7484,606800.0],["2016-03-03",20.7278,20.9955,20.6454,20.8033,523000.0],["2016-03-04",20.8582,20.9268,20.6797,20.8925,348000.0],["2016-03-07",20.7621,21.1945,20.6866,20.9886,440300.0],["2016-03-08",20.8239,21.1739,20.7209,20.9611,405300.0],["2016-03-09",21.1259,21.4141,20.968,21.2425,370600.0],["2016-03-10",21.3455,21.4484,20.6935,20.8925,510800.0],["2016-03-11",21.222,21.6544,21.0366,21.5857,344700.0],["2016-03-14",21.421,21.5651,21.3043,21.3867,326900.0],["2016-03-15",21.1876,21.4279,21.0572,21.2837,364400.0],["2016-03-16",21.2631,21.7642,21.2631,21.6543,537000.0],["2016-03-17",21.8122,22.3132,21.7436,22.2652,609900.0],["2016-03-18",22.2927,22.5809,22.025,22.0936,406100.0],["2016-03-21",21.9701,22.2515,21.8465,22.0181,403800.0],["2016-03-22",21.7847,22.1211,21.6818,21.9701,459600.0],["2016-03-23",22.1073,22.1142,21.5651,21.62,273900.0],["2016-03-24",21.3935,21.5308,21.2082,21.5308,259500.0],["2016-03-28",21.572,21.8946,21.572,21.8397,438700.0],["2016-03-29",21.6955,21.7504,21.3592,21.6887,295200.0],["2016-03-30",21.9838,22.2926,21.9014,22.0524,455100.0],["2016-03-31",22.1211,22.4231,22.0524,22.1485,477000.0],["2016-04-01",21.8534,22.1348,21.7092,22.0662,336600.0],["2016-04-04",22.0799,22.1279,21.9152,21.9907,397600.0],["2016-04-05",21.6063,21.6955,21.27,21.5994,307100.0],["2016-04-06",21.6612,21.8397,21.4416,21.8191,398800.0],["2016-04-07",21.6269,21.6749,21.3112,21.3729,425400.0],["2016-04-08",21.6612,21.9975,21.6543,21.8259,424000.0],["2016-04-11",22.0593,22.2446,21.9358,21.9358,440600.0],["2016-04-12",22.0387,22.4711,21.8946,22.4299,354600.0],["2016-04-13",22.4711,22.7251,22.4162,22.6084,565300.0],["2016-04-14",22.6358,22.9378,22.5329,22.6839,315800.0],["2016-04-15",22.5329,22.6976,22.4025,22.6633,354700.0],["2016-04-18",22.4368,22.9378,22.3681,22.8898,275300.0],["2016-04-19",23.0545,23.2879,22.9653,23.2535,418900.0],["2016-04-20",23.2398,23.4457,23.1918,23.3222,904400.0],["2016-04-21",23.3016,23.3839,23.0476,23.0957,293700.0],["2016-04-22",23.2398,23.3839,23.1849,23.3428,285700.0],["2016-04-25",23.2261,23.3222,23.0476,23.2879,320400.0],["2016-04-26",23.3565,23.5967,23.3222,23.48,315400.0],["2016-04-27",23.4594,23.6516,23.4251,23.583,259300.0],["2016-04-28",23.5418,23.6791,23.3428,23.5075,345700.0],["2016-04-29",23.5212,23.6036,23.3085,23.4045,420400.0],["2016-05-02",23.4938,23.6791,23.3222,23.5487,225500.0],["2016-05-03",23.2192,23.2192,22.6358,22.7525,647900.0],["2016-05-04",22.5054,22.6427,22.3819,22.5397,336900.0],["2016-05-05",22.6496,22.8417,22.5329,22.6015,367400.0],["2016-05-06",22.3819,22.6564,22.2583,22.5054,330600.0],["2016-05-09",22.2034,22.4162,22.1417,22.3476,274000.0],["2016-05-10",22.4437,22.8761,22.4437,22.7731,396800.0],["2016-05-11",23.0065,23.3977,22.9172,23.0202,890000.0],["2016-05-12",23.2398,23.432,22.8966,23.2673,387100.0],["2016-05-13",23.1437,23.3359,23.0065,23.0545,241900.0],["2016-05-16",23.1575,23.3359,23.082,23.178,328600.0],["2016-05-17",23.0751,23.3771,23.0133,23.1849,283600.0],["2016-05-18",23.0476,23.5212,23.0476,23.3771,398600.0],["2016-05-19",23.1712,23.2604,22.9859,23.0614,515800.0],["2016-05-20",23.1849,23.5487,23.1506,23.4251,415600.0],["2016-05-23",23.3153,23.5075,23.2261,23.2535,153000.0],["2016-05-24",23.48,23.8232,23.4389,23.7477,380800.0],["2016-05-25",23.8438,24.2144,23.8232,24.1046,408200.0],["2016-05-26",24.235,24.338,23.8781,23.9536,478300.0],["2016-05-27",23.7546,23.9124,23.631,23.8713,204300.0],["2016-05-31",24.0728,24.1836,23.8235,23.8858,416600.0],["2016-06-01",23.865,23.9481,23.6226,23.9274,292100.0],["2016-06-02",23.8165,23.9412,23.678,23.8512,344100.0],["2016-06-03",23.9412,23.9412,23.5811,23.7473,631800.0],["2016-06-06",23.8235,24.1074,23.8235,24.0035,736400.0],["2016-06-07",24.0797,24.1559,23.9343,24.0312,565000.0],["2016-06-08",24.2528,24.5368,24.2182,24.516,496100.0],["2016-06-09",24.2806,24.3567,24.0797,24.1836,307600.0],["2016-06-10",24.0035,24.0451,23.5534,23.685,322800.0],["2016-06-13",23.4495,23.7196,23.4287,23.4841,292000.0],["2016-06-14",23.3802,23.5049,23.1725,23.2487,224400.0],["2016-06-15",23.2279,23.401,22.9716,22.9716,355900.0],["2016-06-16",22.7016,23.1863,22.5769,23.1448,384000.0],["2016-06-17",23.2279,23.5118,23.2279,23.2417,402000.0],["2016-06-20",23.7196,23.9689,23.5672,23.5811,386800.0],["2016-06-21",23.7265,23.8443,23.5395,23.7265,428900.0],["2016-06-22",23.8096,23.9204,23.4911,23.5118,354300.0],["2016-06-23",23.9135,24.1005,23.872,23.9828,368400.0],["2016-06-24",22.7016,22.9439,22.3068,22.383,520500.0],["2016-06-27",22.0367,22.1267,21.3234,21.3372,634400.0],["2016-06-28",21.635,21.8151,21.5035,21.6766,520900.0],["2016-06-29",21.9398,22.5284,21.919,22.4799,573000.0],["2016-06-30",22.57,22.8054,22.2791,22.7362,407200.0],["2016-07-01",22.6392,22.8955,22.5423,22.8401,388800.0],["2016-07-05",22.5215,22.7223,22.0367,22.0783,575400.0],["2016-07-06",22.0021,22.0021,21.5796,21.7805,676300.0],["2016-07-07",21.9121,22.1129,21.6073,21.7251,386700.0],["2016-07-08",21.9051,22.1891,21.7874,21.8359,408200.0],["2016-07-11",22.009,22.106,21.8705,21.9328,381300.0],["2016-07-12",22.2306,22.473,22.2168,22.3484,445100.0],["2016-07-13",22.3622,22.4592,22.1267,22.3761,287600.0],["2016-07-14",22.6669,22.9301,22.6046,22.8054,439900.0],["2016-07-15",22.8816,22.8816,22.7362,22.757,404500.0],["2016-07-18",22.6877,22.9162,22.6392,22.8747,254800.0],["2016-07-19",22.75,22.757,22.6461,22.7085,301200.0],["2016-07-20",22.7223,23.034,22.6808,22.9578,382000.0],["2016-07-21",23.0201,23.0201,22.7847,22.7985,216700.0],["2016-07-22",22.8678,22.9786,22.7777,22.9578,225100.0],["2016-07-25",22.847,22.9716,22.6531,22.7154,363300.0],["2016-07-26",22.7015,22.9647,22.6392,22.8747,298100.0],["2016-07-27",22.9439,23.0409,22.5769,22.7154,235400.0],["2016-07-28",22.7085,22.8193,22.6185,22.7639,180300.0],["2016-07-29",22.7293,22.9855,22.7223,22.8401,223400.0],["2016-08-01",22.847,22.8955,22.5838,22.5977,116900.0],["2016-08-02",22.7985,22.8747,22.3691,22.4522,368000.0],["2016-08-03",22.4592,22.6946,22.4176,22.6808,539500.0],["2016-08-04",22.6184,22.6462,22.1752,22.2999,430500.0],["2016-08-05",22.2029,22.5215,22.1821,22.4453,545300.0],["2016-08-08",22.4938,22.5284,22.3207,22.4522,388200.0],["2016-08-09",22.4869,22.6046,22.4453,22.563,374100.0],["2016-08-10",22.7016,22.7293,22.2237,22.3414,464000.0],["2016-08-11",22.2583,22.5007,21.9536,22.2168,586400.0],["2016-08-12",22.1752,22.3137,22.0506,22.2375,489500.0],["2016-08-15",22.3622,22.4938,22.1891,22.2722,361200.0],["2016-08-16",22.2791,22.3207,22.0713,22.0852,397500.0],["2016-08-17",22.0298,22.2791,21.9605,22.2029,368100.0],["2016-08-18",22.2098,22.3207,22.1475,22.2306,345100.0],["2016-08-19",22.106,22.3691,21.8982,22.3484,387500.0],["2016-08-22",22.2445,22.2445,22.0229,22.1337,309800.0],["2016-08-23",22.2168,22.3414,22.196,22.3414,300400.0],["2016-08-24",22.2375,22.3484,22.2237,22.2375,400300.0],["2016-08-25",22.2168,22.3068,22.1198,22.2929,558400.0],["2016-08-26",22.3968,22.473,22.1544,22.2583,499000.0],["2016-08-29",22.245,22.308,22.1821,22.259,372800.0],["2016-08-30",22.245,22.4199,22.2241,22.4129,357500.0],["2016-08-31",22.3779,22.3779,21.9443,22.0492,293300.0],["2016-09-01",21.9653,22.0982,21.8464,22.0702,354400.0],["2016-09-02",22.1961,22.4199,22.1471,22.1821,387700.0],["2016-09-06",22.287,22.301,22.1471,22.1751,366700.0],["2016-09-07",22.1681,22.2171,22.0352,22.1052,301300.0],["2016-09-08",22.0842,22.2031,21.9933,22.0143,283900.0],["2016-09-09",21.8744,22.2241,21.8744,22.0073,480200.0],["2016-09-12",21.7905,21.9094,21.6296,21.8604,495300.0],["2016-09-13",21.5737,21.5807,21.245,21.4199,497200.0],["2016-09-14",21.3359,21.6087,21.3219,21.5247,344800.0],["2016-09-15",21.5178,22.1122,21.4408,22.0492,482100.0],["2016-09-16",21.9164,22.0283,21.7485,21.9653,502400.0],["2016-09-19",22.0772,22.259,22.0213,22.1751,358300.0],["2016-09-20",22.2171,22.3499,22.0492,22.315,407100.0],["2016-09-21",22.4269,22.7206,22.3569,22.6926,493500.0],["2016-09-22",22.9793,23.1611,22.9444,22.9863,445200.0],["2016-09-23",22.8464,22.9024,22.4688,22.5947,374800.0],["2016-09-26",22.4618,22.4828,22.1331,22.1681,316400.0],["2016-09-27",22.0352,22.3989,21.9723,22.287,318300.0],["2016-09-28",22.3359,22.6436,22.2171,22.6227,245000.0],["2016-09-29",22.6646,22.8185,22.3569,22.5038,379400.0],["2016-09-30",22.6716,22.9094,22.5737,22.7555,401400.0],["2016-10-03",22.6227,22.6856,22.4059,22.6017,385100.0],["2016-10-04",22.5877,22.7905,22.5527,22.6436,378200.0],["2016-10-05",22.7346,23.0842,22.6926,23.0003,339000.0],["2016-10-06",22.9653,23.0353,22.8604,23.0003,255800.0],["2016-10-07",22.9443,23.0353,22.6227,22.6926,476000.0],["2016-10-10",22.8325,22.9793,22.8325,22.8744,159400.0],["2016-10-11",22.8464,22.8954,22.5877,22.8115,741100.0],["2016-10-12",22.8744,22.9793,22.7346,22.9094,337500.0],["2016-10-13",22.7346,22.9933,22.3989,22.9164,680500.0],["2016-10-14",23.294,23.3569,23.0423,23.1402,503300.0],["2016-10-17",23.1961,23.2311,23.0772,23.1541,418700.0],["2016-10-18",23.3499,23.5178,23.294,23.4269,384000.0],["2016-10-19",23.5108,23.6576,23.343,23.3919,252100.0],["2016-10-20",23.273,23.4199,23.1611,23.245,272200.0],["2016-10-21",23.0143,23.2451,22.9444,23.2031,255800.0],["2016-10-24",23.294,23.3569,23.1122,23.259,256000.0],["2016-10-25",23.301,23.3569,23.0143,23.0213,331300.0],["2016-10-26",22.9164,23.5388,22.8954,23.3919,663100.0],["2016-10-27",23.5318,23.5807,23.329,23.4688,352200.0],["2016-10-28",23.3849,23.5667,23.2311,23.3499,451300.0],["2016-10-31",23.3989,23.5108,23.2311,23.4129,401500.0],["2016-11-01",23.5807,23.6716,23.1681,23.266,642200.0],["2016-11-02",23.2171,23.5108,23.1891,23.2311,532100.0],["2016-11-03",23.287,23.5947,23.1821,23.301,424300.0],["2016-11-04",23.252,23.287,22.9863,23.1192,405600.0],["2016-11-07",23.5318,23.6437,23.3709,23.6227,468200.0],["2016-11-08",23.6227,23.8674,23.5248,23.7136,464200.0],["2016-11-09",23.5108,24.308,23.4828,24.2171,720700.0],["2016-11-10",25.0493,26.7626,24.9723,26.3989,1881400.0],["2016-11-11",25.9863,26.2521,25.7626,26.1752,980100.0],["2016-11-14",26.287,26.9864,26.1402,26.8815,1010900.0],["2016-11-15",26.8535,26.9934,26.5878,26.7975,722700.0],["2016-11-16",26.6157,26.7346,26.4968,26.5318,504600.0],["2016-11-17",26.343,26.8185,26.2381,26.7136,727800.0],["2016-11-18",26.6087,27.0493,26.5108,26.9094,631800.0],["2016-11-21",27.0213,27.5388,26.9584,27.5108,906100.0],["2016-11-22",27.5178,27.8815,27.378,27.5528,684700.0],["2016-11-23",27.5318,27.7486,27.4409,27.6437,553200.0],["2016-11-25",27.7276,27.7276,27.5318,27.6927,247900.0],["2016-11-28",27.8484,27.9401,27.059,27.1224,638300.0],["2016-11-29",27.1436,27.2564,26.9533,26.9744,577900.0],["2016-11-30",27.1436,27.3832,26.9956,27.0661,602100.0],["2016-12-01",27.3057,27.933,27.2211,27.792,619900.0],["2016-12-02",27.785,27.7991,27.4044,27.5101,381000.0],["2016-12-05",27.6934,27.7568,27.3409,27.3409,408400.0],["2016-12-06",27.2987,27.3339,27.0942,27.2634,449500.0],["2016-12-07",27.2352,27.5594,27.0238,27.5031,391100.0],["2016-12-08",27.5735,27.7286,27.3621,27.637,424700.0],["2016-12-09",27.6088,27.8414,27.5876,27.785,281700.0],["2016-12-12",27.8414,27.8837,27.5594,27.6088,272700.0],["2016-12-13",27.7357,27.8907,27.5383,27.6934,325300.0],["2016-12-14",27.5031,27.6581,27.1154,27.1788,479800.0],["2016-12-15",27.0097,27.6934,27.0097,27.5313,531000.0],["2016-12-16",27.5594,27.6511,27.2211,27.2493,388000.0],["2016-12-19",27.1224,27.3198,26.9603,27.0097,433200.0],["2016-12-20",27.207,27.7779,27.1577,27.6652,471900.0],["2016-12-21",27.6088,27.6863,27.4819,27.5524,220500.0],["2016-12-22",27.2987,27.3903,27.1436,27.2423,261700.0],["2016-12-23",27.0167,27.0378,26.8475,26.9321,344800.0],["2016-12-27",26.9039,27.0379,26.8969,26.9039,143000.0],["2016-12-28",26.8546,26.911,26.629,26.7348,240100.0],["2016-12-29",26.7982,26.8828,26.7418,26.8687,299600.0],["2016-12-30",26.9956,27.2211,26.9462,27.0731,389900.0],["2017-01-03",27.2564,27.4749,27.1506,27.3409,478000.0],["2017-01-04",27.5453,27.8484,27.4537,27.7286,278400.0],["2017-01-05",27.7568,27.9894,27.637,27.792,295800.0],["2017-01-06",27.8625,27.933,27.7357,27.8132,223500.0],["2017-01-09",27.6299,27.644,27.3621,27.4185,279100.0],["2017-01-10",27.4326,27.6511,27.2775,27.496,397600.0],["2017-01-11",27.4537,27.9753,27.4467,27.9683,392200.0],["2017-01-12",27.9612,27.9824,27.4608,27.637,392300.0],["2017-01-13",27.7427,28.2854,27.7075,28.2572,590500.0],["2017-01-17",28.2854,28.5956,28.1656,28.3418,620700.0],["2017-01-18",28.3277,28.4476,27.9683,27.9894,520000.0],["2017-01-19",28.0387,28.0528,27.6863,27.8202,380200.0],["2017-01-20",27.7568,28.1022,27.7568,28.0105,452300.0],["2017-01-23",27.8837,27.9612,27.4185,27.4467,624000.0],["2017-01-24",27.5594,27.7427,27.4185,27.6581,452400.0],["2017-01-25",27.8978,28.2149,27.8061,28.1163,443300.0],["2017-01-26",28.0599,28.2995,28.0317,28.0387,366500.0],["2017-01-27",27.9612,27.9612,27.6229,27.7357,346700.0],["2017-01-30",27.644,27.6581,27.2564,27.5947,610100.0],["2017-01-31",27.6652,27.8555,27.3691,27.8132,621700.0],["2017-02-01",27.9048,28.0176,27.4678,27.5806,443300.0],["2017-02-02",27.5594,27.5806,27.1224,27.1436,611000.0],["2017-02-03",27.4044,27.5242,27.2,27.3621,353000.0],["2017-02-06",27.1577,27.2423,26.9674,27.1577,357600.0],["2017-02-07",27.0097,27.1436,26.9674,27.0801,388900.0],["2017-02-08",27.066,27.066,26.7348,27.0167,400200.0],["2017-02-09",27.2,27.5101,27.0942,27.4185,444800.0],["2017-02-10",27.6158,27.9048,27.5313,27.8132,391100.0],["2017-02-13",27.8837,28.1586,27.8696,28.1374,370600.0],["2017-02-14",28.1515,28.2854,28.1022,28.1938,316600.0],["2017-02-15",28.2431,28.3912,28.1092,28.3841,461600.0],["2017-02-16",27.066,27.7145,26.7136,26.918,1795500.0],["2017-02-17",26.7771,26.8898,26.5374,26.8405,629800.0],["2017-02-21",26.7348,26.77,26.2555,26.3189,772100.0],["2017-02-22",26.1709,26.3683,26.1216,26.2978,496000.0],["2017-02-23",26.3894,26.4176,26.1075,26.1991,365400.0],["2017-02-24",26.1216,26.2273,25.8255,25.9383,630300.0],["2017-02-27",25.9242,26.2625,25.6493,26.1991,709500.0],["2017-02-28",26.044,26.0581,25.6352,25.6564,560700.0],["2017-03-01",25.9948,26.0872,25.8526,25.945,468500.0],["2017-03-02",25.9166,25.9735,25.7104,25.7175,329900.0],["2017-03-03",25.6891,25.945,25.6535,25.8953,435400.0],["2017-03-06",25.7531,25.9948,25.5611,25.9024,352400.0],["2017-03-07",25.9095,26.073,25.7815,25.9877,514100.0],["2017-03-08",26.0659,26.2792,26.0233,26.0801,413900.0],["2017-03-09",26.1583,26.1797,25.881,26.0019,309100.0],["2017-03-10",26.1726,26.1726,25.881,26.0517,335700.0],["2017-03-13",26.0659,26.2721,26.0375,26.1441,298300.0],["2017-03-14",25.9735,25.9806,25.7388,25.7886,311100.0],["2017-03-15",25.8313,26.1086,25.8099,26.0659,377900.0],["2017-03-16",26.1299,26.5636,26.1228,26.457,327000.0],["2017-03-17",26.4854,26.6134,26.1797,26.2863,326300.0],["2017-03-20",26.2294,26.2792,25.9735,26.0659,294600.0],["2017-03-21",26.2366,26.3219,25.4971,25.5184,490100.0],["2017-03-22",25.3193,25.3762,24.9069,25.298,521600.0],["2017-03-23",25.2838,25.8313,25.2838,25.7388,481200.0],["2017-03-24",25.7246,25.881,25.5824,25.7104,372400.0],["2017-03-27",25.3549,25.7459,25.2411,25.7033,519400.0],["2017-03-28",25.7673,26.1086,25.6677,26.009,430400.0],["2017-03-29",25.9593,26.0659,25.8028,26.0019,339700.0],["2017-03-30",26.0304,26.2721,25.9521,25.9593,377400.0],["2017-03-31",25.9664,26.1939,25.9095,25.9877,382900.0],["2017-04-03",25.9024,25.9521,25.2696,25.6748,529400.0],["2017-04-04",25.4473,25.5824,25.4118,25.5611,336900.0],["2017-04-05",25.7104,25.7815,25.2198,25.234,429100.0],["2017-04-06",25.2767,25.4971,25.234,25.298,342300.0],["2017-04-07",25.3833,25.4544,25.1558,25.362,344500.0],["2017-04-10",25.3904,25.5753,25.3407,25.5113,256800.0],["2017-04-11",25.4189,25.5042,25.1274,25.3122,312400.0],["2017-04-12",25.2909,25.3336,25.0349,25.1131,346600.0],["2017-04-13",25.0705,25.1914,24.8501,24.8856,461100.0],["2017-04-17",24.9923,25.3122,24.9923,25.2127,321400.0],["2017-04-18",25.0278,25.1416,24.7505,24.9354,392900.0],["2017-04-19",25.0207,25.1274,24.715,24.8501,408200.0],["2017-04-20",24.8998,25.2838,24.843,25.2127,475700.0],["2017-04-21",25.1629,25.3336,25.1131,25.2056,298800.0],["2017-04-24",25.6109,25.9948,25.5682,25.7246,475900.0],["2017-04-25",25.7531,25.9877,25.7175,25.8028,534200.0],["2017-04-26",25.7673,25.9521,25.5824,25.6251,293100.0],["2017-04-27",25.7033,25.7317,24.8643,25.0918,543100.0],["2017-04-28",25.1203,25.3193,25.0136,25.1131,349400.0],["2017-05-01",25.2269,25.3193,25.1416,25.2269,248800.0],["2017-05-02",25.2625,25.3407,25.17,25.3264,260300.0],["2017-05-03",25.2056,25.4331,25.1985,25.2625,210200.0],["2017-05-04",25.5326,25.5966,25.0705,25.0989,428900.0],["2017-05-05",25.1487,25.4544,25.0634,25.426,306300.0],["2017-05-08",25.3976,25.4473,25.2553,25.3976,338600.0],["2017-05-09",25.4402,25.5682,25.0705,25.3051,435600.0],["2017-05-10",24.4235,24.6368,23.8475,24.6154,2289500.0],["2017-05-11",24.4021,24.4377,24.0466,24.1746,673900.0],["2017-05-12",24.1319,24.1533,23.8831,23.9471,484900.0],["2017-05-15",24.1319,24.2955,24.0537,24.0537,332800.0],["2017-05-16",24.1675,24.203,23.812,23.812,436600.0],["2017-05-17",23.4351,23.4991,23.0939,23.1934,662600.0],["2017-05-18",23.1223,23.4494,23.037,23.2787,584700.0],["2017-05-19",23.3783,23.6271,23.3427,23.5987,398700.0],["2017-05-22",23.6982,23.7835,23.5987,23.7124,213900.0],["2017-05-23",23.8333,23.8902,23.6342,23.748,436000.0],["2017-05-24",23.7338,23.7551,23.3143,23.4138,627900.0],["2017-05-25",23.4991,23.6484,23.3569,23.4565,449200.0],["2017-05-26",23.2218,23.4138,23.2005,23.3711,216900.0],["2017-05-30",23.3356,23.4565,23.2787,23.3925,377300.0],["2017-05-31",23.4209,23.4351,22.909,23.2787,674800.0],["2017-06-01",23.3427,23.5489,23.1721,23.5134,554500.0],["2017-06-02",23.4351,23.4565,23.1721,23.3356,520700.0],["2017-06-05",23.3427,23.4423,23.1223,23.2645,402600.0],["2017-06-06",23.1792,23.2503,23.0156,23.1863,498700.0],["2017-06-07",23.556,23.9969,23.428,23.8973,791500.0],["2017-06-08",23.9684,24.0893,23.812,23.9542,532500.0],["2017-06-09",24.0751,24.3879,24.0395,24.2457,569400.0],["2017-06-12",24.2528,24.5657,24.2102,24.2884,548100.0],["2017-06-13",24.4875,24.5799,24.2742,24.3808,438900.0],["2017-06-14",24.2741,24.4306,24.1177,24.3595,504900.0],["2017-06-15",24.2102,24.2457,23.9471,24.203,408300.0],["2017-06-16",24.203,24.3595,24.0893,24.3168,498300.0],["2017-06-19",24.4306,24.7505,24.2813,24.5728,600300.0],["2017-06-20",24.4732,24.4803,24.2741,24.3026,384900.0],["2017-06-21",24.2813,24.3452,23.8404,23.9613,380500.0],["2017-06-22",24.0111,24.2101,23.9115,23.9897,385000.0],["2017-06-23",23.9897,24.1391,23.8902,24.0822,331000.0],["2017-06-26",24.1675,24.4092,23.9613,24.1391,383300.0],["2017-06-27",24.2386,24.5301,24.1319,24.3808,762300.0],["2017-06-28",24.5514,25.1416,24.5514,25.1202,546900.0],["2017-06-29",25.2909,25.5326,24.9709,25.2127,803300.0],["2017-06-30",25.3336,25.4829,25.0989,25.4189,801900.0],["2017-07-03",25.5042,25.6606,25.3193,25.3691,334700.0],["2017-07-05",25.4118,25.8242,25.2696,25.6606,728000.0],["2017-07-06",25.7815,25.7886,25.4473,25.5113,702700.0],["2017-07-07",25.5753,25.8171,25.3762,25.7388,547800.0],["2017-07-10",25.8668,26.1228,25.7531,25.9593,617500.0],["2017-07-11",25.9592,25.9592,25.6464,25.7033,511600.0],["2017-07-12",25.7744,26.201,25.7388,26.009,668000.0],["2017-07-13",26.0232,26.3432,25.9379,26.2792,371900.0],["2017-07-14",26.1868,26.5992,26.0944,26.5067,499900.0],["2017-07-17",26.4499,26.5707,26.2579,26.3006,388100.0],["2017-07-18",26.5138,26.521,26.1512,26.393,420900.0],["2017-07-19",26.5067,26.784,26.4427,26.7129,366400.0],["2017-07-20",26.7556,26.9831,26.7272,26.8196,459300.0],["2017-07-21",26.8409,26.848,26.5565,26.7343,369900.0],["2017-07-24",26.7627,26.9902,26.5494,26.9476,364600.0],["2017-07-25",27.0045,27.424,26.9689,27.36,450100.0],["2017-07-26",27.3671,27.4808,27.1395,27.1822,388700.0],["2017-07-27",27.1893,27.3528,26.8836,27.0044,431200.0],["2017-07-28",27.1538,27.2462,26.9262,27.2391,329600.0],["2017-07-31",27.296,27.4524,27.1964,27.2533,379900.0],["2017-08-01",27.3884,27.3884,26.9689,27.3457,350500.0],["2017-08-02",27.2817,27.4808,27.2462,27.2675,385600.0],["2017-08-03",27.232,27.36,27.104,27.2035,702700.0],["2017-08-04",27.3102,27.3457,27.1467,27.2533,628900.0],["2017-08-07",27.2604,27.36,27.168,27.2675,145500.0],["2017-08-08",27.1751,27.3671,27.0827,27.3173,579700.0],["2017-08-09",27.104,27.3031,27.0827,27.1538,614300.0],["2017-08-10",27.5164,27.6657,26.585,26.6347,843100.0],["2017-08-11",26.6632,27.1893,26.6347,27.1111,499700.0],["2017-08-14",27.3315,27.6301,27.232,27.5448,492900.0],["2017-08-15",27.5733,27.5804,27.3671,27.4168,386100.0],["2017-08-16",27.5662,27.8719,27.5093,27.7652,473200.0],["2017-08-17",27.6515,27.751,27.3529,27.36,465200.0],["2017-08-18",27.4168,27.5022,27.2106,27.36,438700.0],["2017-08-21",27.3813,27.4168,27.1822,27.3102,228000.0],["2017-08-22",27.4311,27.4382,27.104,27.1538,385600.0],["2017-08-23",27.0329,27.3457,26.9547,27.168,476000.0],["2017-08-24",27.3031,27.6444,27.232,27.5093,286000.0],["2017-08-25",27.6301,27.7012,27.4879,27.6586,353100.0],["2017-08-28",27.6507,27.6507,27.3709,27.4283,339200.0],["2017-08-29",27.1843,27.5789,26.9476,27.5431,433800.0],["2017-08-30",27.457,27.5431,27.2704,27.335,439400.0],["2017-08-31",27.4713,27.5933,27.3422,27.5431,312200.0],["2017-09-01",27.7798,27.952,27.7009,27.8946,262800.0],["2017-09-05",27.7296,27.7368,27.2417,27.3924,403100.0],["2017-09-06",27.4068,27.9233,27.3207,27.4857,470100.0],["2017-09-07",27.5789,27.5789,27.2489,27.4283,478100.0],["2017-09-08",27.4355,27.5933,27.3637,27.457,290700.0],["2017-09-11",27.7511,27.9592,27.6005,27.8516,348500.0],["2017-09-12",27.8731,27.9448,27.7081,27.8731,381500.0],["2017-09-13",27.8731,27.9449,27.6077,27.6435,393200.0],["2017-09-14",27.6148,27.6579,27.4498,27.4857,268300.0],["2017-09-15",27.5287,27.7081,27.5,27.6937,317200.0],["2017-09-18",27.6937,27.8946,27.5072,27.5574,346900.0],["2017-09-19",27.665,28.074,27.622,27.9018,353200.0],["2017-09-20",27.952,28.1027,27.7296,27.8946,300900.0],["2017-09-21",27.8875,28.196,27.8229,28.0812,344500.0],["2017-09-22",28.117,28.2318,27.9305,28.2103,279200.0],["2017-09-25",28.1601,28.2462,28.0381,28.1744,248900.0],["2017-09-26",28.2462,28.3825,28.1529,28.3036,314600.0],["2017-09-27",28.4901,28.6982,28.3968,28.5547,497900.0],["2017-09-28",28.5332,28.6838,28.4471,28.6193,295600.0],["2017-09-29",28.6408,28.7269,28.5332,28.569,499600.0],["2017-10-02",28.5977,28.6982,28.4973,28.6408,223700.0],["2017-10-03",28.6551,28.691,28.526,28.6695,220100.0],["2017-10-04",28.691,28.7269,28.5188,28.6193,252100.0],["2017-10-05",28.5403,28.6264,28.4542,28.569,225900.0],["2017-10-06",28.6623,28.6767,28.4758,28.5547,186900.0],["2017-10-09",28.6121,28.691,28.4973,28.5834,131600.0],["2017-10-10",28.6982,29.021,28.6982,28.8991,323400.0],["2017-10-11",28.8488,28.8488,28.5475,28.6193,258000.0],["2017-10-12",28.569,28.648,28.2892,28.3179,340100.0],["2017-10-13",28.2749,28.4614,28.2318,28.4327,337600.0],["2017-10-16",28.5045,28.5045,28.1744,28.2462,348600.0],["2017-10-17",28.2892,28.361,28.1457,28.3179,263700.0],["2017-10-18",28.4829,28.569,28.3753,28.526,185400.0],["2017-10-19",28.404,28.648,28.404,28.6336,209700.0],["2017-10-20",28.7197,28.7197,28.4255,28.4255,261700.0],["2017-10-23",28.4255,28.5403,28.3753,28.404,208900.0],["2017-10-24",28.4471,28.5977,28.4112,28.5188,176100.0],["2017-10-25",28.6264,28.6838,28.196,28.2534,267000.0],["2017-10-26",28.3538,28.3825,28.2103,28.2175,179000.0],["2017-10-27",28.1457,28.2247,27.9592,28.2175,258500.0],["2017-10-30",28.0955,28.2462,27.9449,27.9664,276900.0],["2017-10-31",27.8875,28.1386,27.8372,27.9305,243300.0],["2017-11-01",28.074,28.074,27.8301,27.9592,442100.0],["2017-11-02",28.0453,28.196,28.0166,28.1099,298800.0],["2017-11-03",28.1888,28.3538,28.1888,28.3108,201300.0],["2017-11-06",28.239,28.4614,28.239,28.4255,189300.0],["2017-11-07",28.3538,28.4184,28.0094,28.0883,357800.0],["2017-11-08",28.0955,28.1529,27.7655,27.8588,439000.0],["2017-11-09",28.1529,28.3466,27.952,28.074,878100.0],["2017-11-10",28.1816,28.2247,27.7942,27.8946,491800.0],["2017-11-13",27.7224,27.9664,27.6866,27.9305,396300.0],["2017-11-14",27.909,27.9377,27.7727,27.909,290000.0],["2017-11-15",27.7153,27.9305,27.6507,27.8803,245500.0],["2017-11-16",27.9807,28.2749,27.9592,28.2318,381400.0],["2017-11-17",28.0812,28.3251,28.0668,28.2318,290100.0],["2017-11-20",28.2892,28.4112,28.2247,28.3538,291400.0],["2017-11-21",28.404,28.6121,28.3897,28.5116,283000.0],["2017-11-22",28.5906,28.5906,28.2964,28.4327,206200.0],["2017-11-24",28.4829,28.6121,28.4471,28.5547,153000.0],["2017-11-27",28.5332,28.6551,28.3753,28.4255,313300.0],["2017-11-28",28.4082,28.5095,28.2779,28.4227,499100.0],["2017-11-29",28.4516,28.7122,28.3068,28.6471,610500.0],["2017-11-30",28.676,28.9511,28.5819,28.6254,642300.0],["2017-12-01",28.8787,29.3276,28.8281,29.2118,777000.0],["2017-12-04",29.5158,29.6172,29.3131,29.3131,479300.0],["2017-12-05",29.4941,29.6823,29.2914,29.3348,432100.0],["2017-12-06",29.3131,29.5158,29.1973,29.2262,500800.0],["2017-12-07",29.1539,29.5086,29.1321,29.4,275300.0],["2017-12-08",29.4869,29.6751,29.4072,29.4941,294200.0],["2017-12-11",29.5882,29.6317,29.3493,29.5882,574700.0],["2017-12-12",29.6823,29.733,29.5303,29.552,334200.0],["2017-12-13",29.6099,29.7113,29.4,29.429,346000.0],["2017-12-14",29.4869,29.6534,29.3276,29.371,566100.0],["2017-12-15",29.3928,29.5375,29.3131,29.3638,329300.0],["2017-12-18",29.5158,29.7258,29.4652,29.5013,445000.0],["2017-12-19",29.5955,29.7185,29.3204,29.3421,437300.0],["2017-12-20",29.4941,29.5231,29.2697,29.3493,576300.0],["2017-12-21",29.5086,29.733,29.4579,29.5882,476200.0],["2017-12-22",29.4434,29.5593,29.3928,29.5013,292100.0],["2017-12-26",29.5014,29.7041,29.5014,29.6317,160200.0],["2017-12-27",29.733,29.8416,29.581,29.6172,323300.0],["2017-12-28",29.6679,29.7113,29.3928,29.6968,361000.0],["2017-12-29",29.7982,29.9719,29.7475,29.8706,316600.0],["2018-01-02",30.0226,30.0226,29.6461,29.7692,432100.0],["2018-01-03",29.7982,29.8416,29.6823,29.7547,270400.0],["2018-01-04",29.8489,30.1746,29.8054,30.1457,506000.0],["2018-01-05",30.3991,30.3991,30.1674,30.305,255300.0],["2018-01-08",30.2615,30.2615,29.9719,30.0733,292500.0],["2018-01-09",30.1674,30.1674,29.914,29.9285,509100.0],["2018-01-10",29.8344,30.1964,29.7475,29.9719,590000.0],["2018-01-11",30.0588,30.1384,29.762,30.066,595400.0],["2018-01-12",30.1022,30.4859,29.9936,30.3701,816400.0],["2018-01-16",31.666,31.847,31.3692,31.4488,918300.0],["2018-01-17",31.6081,31.999,31.3113,31.7456,749000.0],["2018-01-18",31.8615,31.8615,31.5864,31.6008,517500.0],["2018-01-19",31.6153,31.9773,31.5502,31.8977,434900.0],["2018-01-22",31.9845,32.0642,31.7167,31.9628,462500.0],["2018-01-23",31.7963,31.9628,31.4633,31.9194,418600.0],["2018-01-24",32.0931,32.2162,31.6949,31.8759,439800.0],["2018-01-25",31.9773,32.0135,31.4778,31.5429,470600.0],["2018-01-26",31.6298,31.8325,31.5212,31.7456,232400.0],["2018-01-29",31.666,31.7384,31.3185,31.3692,415700.0],["2018-01-30",31.2533,31.3692,31.1448,31.2316,392800.0],["2018-01-31",31.6515,31.6515,31.152,31.3981,659800.0],["2018-02-01",31.2606,31.5719,31.1013,31.5502,472600.0],["2018-02-02",31.2895,31.333,30.7393,30.7828,515200.0],["2018-02-05",30.3267,30.457,29.7113,29.7692,807700.0],["2018-02-06",29.3855,30.0733,28.6398,29.9574,1041900.0],["2018-02-07",29.762,30.1601,29.7185,29.9792,637100.0],["2018-02-08",30.0588,30.0588,29.4,29.4072,870500.0],["2018-02-09",29.5086,29.7113,29.0308,29.4362,997800.0],["2018-02-12",29.5882,29.8127,29.3566,29.6896,613300.0],["2018-02-13",29.6027,29.733,29.2552,29.5593,550400.0],["2018-02-14",29.3348,30.095,29.1538,29.9212,560500.0],["2018-02-15",30.5294,31.0506,30.2181,30.7828,725300.0],["2018-02-16",31.0144,31.2027,30.8696,31.0,611900.0],["2018-02-20",30.7683,31.0434,30.6959,30.7828,574800.0],["2018-02-21",30.7828,31.4488,30.7321,31.2316,650100.0],["2018-02-22",31.2244,31.3981,30.6959,30.761,883300.0],["2018-02-23",30.9131,31.0144,30.5728,31.0,507100.0],["2018-02-26",30.9927,31.0868,30.9203,30.971,483800.0],["2018-02-27",30.761,31.1085,30.5583,30.5728,539700.0],["2018-02-28",30.694,30.694,30.0515,30.0588,660400.0],["2018-03-01",30.015,30.0515,29.3506,29.8179,758400.0],["2018-03-02",29.5915,29.8325,29.3798,29.8252,629600.0],["2018-03-05",29.4674,30.2778,29.3871,30.1756,479100.0],["2018-03-06",30.3728,30.6137,30.0369,30.6137,674900.0],["2018-03-07",30.2924,30.6794,30.2559,30.5991,670600.0],["2018-03-08",30.7159,30.8108,30.5042,30.7597,402300.0],["2018-03-09",30.9934,31.1759,30.7524,31.0883,487600.0],["2018-03-12",31.1102,31.2489,30.8838,31.0007,401600.0],["2018-03-13",31.0591,31.1394,30.6283,30.6867,404700.0],["2018-03-14",30.9714,31.1321,30.7451,30.8181,464600.0],["2018-03-15",30.8765,31.0883,30.6648,30.8765,453600.0],["2018-03-16",30.8838,31.1029,30.694,30.84,511400.0],["2018-03-19",30.8181,30.9496,30.4969,30.694,447400.0],["2018-03-20",30.8546,31.0372,30.7962,30.84,823800.0],["2018-03-21",31.0372,31.5409,31.0153,31.3365,643400.0],["2018-03-22",30.9569,31.081,30.3874,30.5188,762400.0],["2018-03-23",30.6356,30.7232,30.0077,30.0442,832200.0],["2018-03-26",30.1975,30.3947,29.7595,30.2486,813200.0],["2018-03-27",30.234,30.3436,29.7157,29.8033,694500.0],["2018-03-28",29.8179,29.9712,29.5185,29.6353,968200.0],["2018-03-29",29.7595,30.0515,29.6426,30.0223,540700.0],["2018-04-02",30.0296,30.0515,29.3579,29.6718,697600.0],["2018-04-03",29.8106,30.1099,29.7083,29.796,775500.0],["2018-04-04",29.5331,29.9128,29.3141,29.8471,725600.0],["2018-04-05",29.7595,30.0515,29.7595,29.9128,654700.0],["2018-04-06",29.7741,29.9274,29.2703,29.4455,686900.0],["2018-04-09",29.6426,29.8836,29.4674,29.7376,523000.0],["2018-04-10",30.0807,30.3436,29.8544,29.9639,821700.0],["2018-04-11",29.8544,30.0442,29.7376,29.8179,490300.0],["2018-04-12",29.9566,30.0296,29.8106,29.8763,452400.0],["2018-04-13",30.0369,30.0588,29.4674,29.4966,561100.0],["2018-04-16",29.7157,29.9274,29.6572,29.7522,597200.0],["2018-04-17",29.8544,29.8544,29.555,29.6426,517600.0],["2018-04-18",29.7303,29.8982,29.6134,29.6938,577600.0],["2018-04-19",29.6792,29.9639,29.6573,29.7303,482200.0],["2018-04-20",29.6938,29.8325,29.6134,29.6792,448000.0],["2018-04-23",29.6791,29.8982,29.5696,29.6353,401900.0],["2018-04-24",29.7084,30.1099,29.6353,29.8544,573300.0],["2018-04-25",29.8252,29.9201,29.5988,29.8179,383500.0],["2018-04-26",30.0004,30.2267,29.8544,30.161,464700.0],["2018-04-27",30.1829,30.4166,30.1026,30.307,440400.0],["2018-04-30",30.3071,30.4823,30.1391,30.1391,385600.0],["2018-05-01",30.1172,30.2194,29.8033,30.2194,333600.0],["2018-05-02",30.1537,30.234,29.7814,30.0296,711100.0],["2018-05-03",29.9712,30.088,29.3506,29.6499,601800.0],["2018-05-04",29.482,30.088,29.4601,29.9639,464800.0],["2018-05-07",30.0588,30.1464,29.8763,29.9274,406600.0],["2018-05-08",29.8909,29.9274,29.6281,29.8033,556900.0],["2018-05-09",30.0734,30.1026,29.4528,29.6865,693900.0],["2018-05-10",29.9493,30.621,29.7522,30.5115,744300.0],["2018-05-11",30.5991,31.1905,30.5188,31.1029,489900.0],["2018-05-14",31.2343,31.5409,31.2051,31.4314,582000.0],["2018-05-15",31.3803,31.4606,31.1029,31.3584,488800.0],["2018-05-16",31.3949,31.7965,31.373,31.7016,457700.0],["2018-05-17",31.7381,31.9717,31.6797,31.8184,476100.0],["2018-05-18",31.6943,31.6943,31.3365,31.6651,463000.0],["2018-05-21",31.8111,31.9425,31.6504,31.8111,229900.0],["2018-05-22",31.9498,32.125,31.6651,31.7162,498500.0],["2018-05-23",31.4679,31.5409,31.2635,31.4606,450000.0],["2018-05-24",31.4022,31.4168,31.1321,31.3,389100.0],["2018-05-25",31.0664,31.2124,30.9057,30.9787,422000.0],["2018-05-29",30.2467,30.3645,29.9227,30.1068,813900.0],["2018-05-30",30.4014,30.6739,30.2025,30.637,403900.0],["2018-05-31",30.5708,30.5708,30.1289,30.4382,530100.0],["2018-06-01",30.6665,30.7622,30.4676,30.5266,256900.0],["2018-06-04",30.6223,30.7917,30.6149,30.6812,354300.0],["2018-06-05",30.6297,30.7696,30.5634,30.7696,299900.0],["2018-06-06",30.9758,31.1967,30.8874,30.9832,356300.0],["2018-06-07",31.0789,31.2336,30.9243,31.1305,362400.0],["2018-06-08",31.0863,31.3514,31.0053,31.344,242400.0],["2018-06-11",31.2851,31.484,31.2041,31.2188,337600.0],["2018-06-12",31.263,31.2999,30.7696,30.8285,345700.0],["2018-06-13",30.8432,31.1747,30.8359,31.0568,281900.0],["2018-06-14",31.101,31.1452,30.7033,30.7843,320300.0],["2018-06-15",30.556,30.8138,30.4971,30.637,360400.0],["2018-06-18",30.4529,30.4603,30.2614,30.4235,327800.0],["2018-06-19",30.1436,30.3866,30.0479,30.2099,272400.0],["2018-06-20",30.2614,30.475,30.1804,30.2614,250800.0],["2018-06-21",30.2025,30.2541,29.8858,30.0037,292300.0],["2018-06-22",30.1362,30.2246,29.9889,30.1289,206100.0],["2018-06-25",30.0258,30.0258,29.3482,29.4145,415200.0],["2018-06-26",29.4587,29.6354,29.1715,29.2009,319700.0],["2018-06-27",29.2451,29.3998,28.9873,29.0684,472800.0],["2018-06-28",29.0684,29.1273,28.7811,29.0463,398400.0],["2018-06-29",29.2746,29.7385,29.2746,29.5618,627300.0],["2018-07-02",29.385,29.4366,29.2157,29.3777,190200.0],["2018-07-03",29.7312,29.8932,29.3335,29.4145,226700.0],["2018-07-05",29.606,29.687,29.3114,29.4513,252500.0],["2018-07-06",29.4587,29.687,29.3777,29.6649,223400.0],["2018-07-09",29.8048,29.9153,29.6207,29.8269,381100.0],["2018-07-10",29.8122,29.9816,29.8048,29.9521,586100.0],["2018-07-11",29.7533,29.7975,29.3777,29.4071,361600.0],["2018-07-12",29.6502,29.9668,29.5692,29.8122,316700.0],["2018-07-13",29.7901,29.7901,29.6133,29.768,225800.0],["2018-07-16",29.7975,29.9816,29.768,29.9227,227800.0],["2018-07-17",29.8932,30.0184,29.6649,29.9669,317200.0],["2018-07-18",29.9521,30.1289,29.8122,30.0626,226300.0],["2018-07-19",29.9153,30.0405,29.6354,29.6575,244700.0],["2018-07-20",29.8048,29.9668,29.6649,29.7238,340400.0],["2018-07-23",29.768,29.9374,29.5913,29.8637,444500.0],["2018-07-24",29.8196,30.0037,29.8122,29.8417,496700.0],["2018-07-25",29.9006,30.1878,29.6796,30.151,417100.0],["2018-07-26",30.2099,30.2099,29.9006,29.9227,750000.0],["2018-07-27",30.0552,30.1657,29.8785,29.8932,360600.0],["2018-07-30",29.93,30.2541,29.93,29.9595,269300.0],["2018-07-31",30.1289,30.2246,29.8711,30.1141,392600.0],["2018-08-01",30.1362,30.3572,30.0184,30.0994,244400.0],["2018-08-02",29.9079,29.9079,29.5176,29.7754,385300.0],["2018-08-03",29.7386,29.8048,29.385,29.6354,762900.0],["2018-08-06",29.6354,29.6944,29.4587,29.5397,230200.0],["2018-08-07",29.6428,29.9448,29.0168,29.061,832300.0],["2018-08-08",29.0684,29.5102,29.0536,29.4219,365300.0],["2018-08-09",29.2451,29.4219,28.0594,29.3777,830500.0],["2018-08-10",29.0978,29.142,28.818,28.8621,552900.0],["2018-08-13",28.84,28.9284,28.516,28.6117,466500.0],["2018-08-14",28.6559,29.3114,28.6559,29.2746,554700.0],["2018-08-15",29.0021,29.3629,28.9726,29.3409,559000.0],["2018-08-16",29.4808,29.7238,29.466,29.5765,368100.0],["2018-08-17",29.6575,29.9668,29.6575,29.9079,410700.0],["2018-08-20",29.9227,29.9227,29.687,29.7606,245500.0],["2018-08-21",29.7606,29.9963,29.6281,29.6354,485700.0],["2018-08-22",29.6354,29.8416,29.6354,29.7238,344800.0],["2018-08-23",29.6575,29.6575,29.3482,29.4587,519200.0],["2018-08-24",29.6133,29.7974,29.606,29.6722,508400.0],["2018-08-27",29.7164,30.0184,29.7164,29.9448,399600.0],["2018-08-28",30.1499,30.1722,29.8452,29.8898,446400.0],["2018-08-29",29.9938,30.1647,29.7411,30.0384,373500.0],["2018-08-30",29.9492,30.0533,29.7783,29.9938,381500.0],["2018-08-31",29.8229,29.9046,29.4662,29.533,394300.0],["2018-09-04",29.2952,29.2952,28.8493,29.05,436200.0],["2018-09-05",29.0277,29.2284,28.9385,29.0203,255600.0],["2018-09-06",29.0277,29.1243,28.8271,29.0872,309000.0],["2018-09-07",29.1094,29.1094,28.6115,28.6487,311600.0],["2018-09-10",28.7825,28.7899,28.619,28.6487,326300.0],["2018-09-11",28.6338,28.8048,28.4257,28.7304,292300.0],["2018-09-12",28.8271,28.946,28.619,28.7676,403900.0],["2018-09-13",28.8716,28.9757,28.723,28.7899,272400.0],["2018-09-14",28.8791,28.9237,28.7007,28.827,267400.0],["2018-09-17",28.8716,29.1169,28.8196,29.0203,258200.0],["2018-09-18",29.0872,29.3918,28.9757,29.3696,270700.0],["2018-09-19",29.3993,30.2762,29.2655,30.083,635300.0],["2018-09-20",30.3654,30.3877,30.0458,30.1127,371700.0],["2018-09-21",30.2093,30.2093,29.9715,30.083,336600.0],["2018-09-24",30.1424,30.1424,29.8749,29.8898,350100.0],["2018-09-25",30.0533,30.0978,29.704,29.7114,245400.0],["2018-09-26",29.7411,30.0012,29.6817,29.8006,345400.0],["2018-09-27",29.6891,29.9269,29.6074,29.6297,273800.0],["2018-09-28",29.5925,29.756,29.3918,29.5479,458100.0],["2018-10-01",29.8526,29.8972,29.5405,29.7188,316100.0],["2018-10-02",29.6742,29.6742,29.2729,29.3918,359900.0],["2018-10-03",29.5107,29.5999,29.2581,29.4439,322100.0],["2018-10-04",29.429,29.7114,29.1763,29.5479,598100.0],["2018-10-05",29.5553,29.5553,29.0648,29.1912,422800.0],["2018-10-08",29.0426,29.1317,28.7453,28.8716,277800.0],["2018-10-09",28.7825,29.2506,28.6858,29.1466,511100.0],["2018-10-10",29.154,29.2209,28.3811,28.3811,486900.0],["2018-10-11",28.1656,28.2771,27.4671,27.4968,1603300.0],["2018-10-12",27.8609,27.8609,27.2367,27.4596,1177500.0],["2018-10-15",27.4002,27.5265,27.2218,27.3184,1217300.0],["2018-10-16",27.415,27.586,27.3259,27.5637,385700.0],["2018-10-17",27.5562,27.8535,27.363,27.6974,376000.0],["2018-10-18",27.6231,27.7792,27.3184,27.4671,1051500.0],["2018-10-19",27.5191,28.0616,27.4671,27.9501,1327200.0],["2018-10-22",28.1285,28.1359,27.8461,28.0096,1054700.0],["2018-10-23",27.6529,28.0319,27.5414,27.8461,1050700.0],["2018-10-24",27.7569,27.7792,26.9394,26.9394,452900.0],["2018-10-25",27.0806,27.5191,26.9023,27.3482,534300.0],["2018-10-26",27.0583,27.2738,26.6942,27.0583,558900.0],["2018-10-29",27.2738,27.4373,26.5901,26.8057,425200.0],["2018-10-30",26.9469,27.3482,26.7982,27.3333,463000.0],["2018-10-31",27.4968,27.6157,27.1624,27.1995,484500.0],["2018-11-01",27.3927,27.5488,27.1921,27.363,434400.0],["2018-11-02",27.6306,27.8832,27.3779,27.7941,382600.0],["2018-11-05",27.8684,28.2102,27.6231,27.7197,480500.0],["2018-11-06",27.6752,27.7643,27.5117,27.7346,354800.0],["2018-11-07",28.0096,28.121,27.7197,27.9947,334100.0],["2018-11-08",27.4819,27.7643,26.6719,27.4968,743900.0],["2018-11-09",27.4299,27.4671,27.0583,27.259,484600.0],["2018-11-12",27.3036,27.3928,27.1624,27.2515,338200.0],["2018-11-13",27.3779,27.6603,27.1995,27.3705,432100.0],["2018-11-14",27.4671,27.6751,27.0658,27.207,292500.0],["2018-11-15",27.036,27.7569,27.0137,27.6454,693400.0],["2018-11-16",27.6306,27.7495,27.3705,27.4745,381900.0],["2018-11-19",27.3779,27.4448,27.1772,27.3184,425300.0],["2018-11-20",27.1104,27.1326,26.5456,26.6347,525600.0],["2018-11-21",26.7165,27.4373,26.6867,27.1401,434400.0],["2018-11-23",26.984,27.2961,26.9543,27.0658,150200.0],["2018-11-26",27.3779,27.6083,27.2516,27.311,472600.0],["2018-11-27",27.2187,27.3388,26.8432,26.9559,419500.0],["2018-11-28",26.8958,27.7443,26.8958,27.7142,365900.0],["2018-11-29",27.4965,27.8644,27.3989,27.4364,528400.0],["2018-11-30",27.3763,27.6992,27.3763,27.6241,345600.0],["2018-12-03",28.0896,28.1047,27.6391,27.8494,349800.0],["2018-12-04",27.7893,27.7893,26.8132,27.0159,647800.0],["2018-12-06",26.4603,26.4678,25.6794,25.9122,634600.0],["2018-12-07",25.9572,26.4378,25.6569,25.7094,488400.0],["2018-12-10",25.5818,25.7695,25.1913,25.4391,437700.0],["2018-12-11",25.7319,25.9797,25.1988,25.2439,433100.0],["2018-12-12",25.5442,25.807,25.4016,25.4316,347000.0],["2018-12-13",25.4767,25.6343,25.2739,25.3415,314300.0],["2018-12-14",25.1538,25.2814,24.9811,25.1388,358600.0],["2018-12-17",25.0337,25.1388,24.4705,24.5456,403700.0],["2018-12-18",24.5982,24.9661,24.5681,24.7558,395300.0],["2018-12-19",24.7483,25.1313,24.3879,24.4705,976000.0],["2018-12-20",24.4405,24.7183,24.2978,24.493,788900.0],["2018-12-21",24.3954,24.6282,23.8398,24.0876,664000.0],["2018-12-24",23.8248,24.2377,23.8248,23.9674,323300.0],["2018-12-26",23.9149,24.7859,23.6446,24.7784,453900.0],["2018-12-27",24.1176,24.4705,23.9749,24.463,758800.0],["2018-12-28",24.478,24.6883,24.4104,24.463,534100.0],["2018-12-31",24.6883,25.0337,24.6883,24.921,715800.0],["2019-01-02",24.6732,25.0562,24.5306,24.9511,589600.0],["2019-01-03",24.9736,24.9961,24.6657,24.7934,502400.0],["2019-01-04",25.319,25.4166,25.0487,25.304,545700.0],["2019-01-07",25.379,25.6043,25.1613,25.4917,445200.0],["2019-01-08",25.7169,25.8221,25.2514,25.5067,481000.0],["2019-01-09",25.6494,26.4152,25.6268,26.3251,923900.0],["2019-01-10",26.175,26.663,26.1224,26.5654,555200.0],["2019-01-11",26.3326,26.633,26.2726,26.618,357300.0],["2019-01-14",26.4603,26.7006,26.4227,26.4978,334200.0],["2019-01-15",26.4978,26.8282,26.4077,26.7531,380200.0],["2019-01-16",26.9033,27.2262,26.7231,27.076,372200.0],["2019-01-17",26.9709,27.3688,26.9108,27.3238,431000.0],["2019-01-18",27.5415,27.6917,27.4064,27.6316,401700.0],["2019-01-22",27.2712,27.2787,26.8507,26.9559,550300.0],["2019-01-23",27.0835,27.0835,26.7081,27.0084,478700.0],["2019-01-24",26.9934,27.2111,26.7231,26.7456,456600.0],["2019-01-25",27.0309,27.106,26.8282,26.9784,414200.0],["2019-01-28",26.8357,27.121,26.7681,27.1135,338200.0],["2019-01-29",27.0835,27.1811,26.9183,27.0309,353900.0],["2019-01-30",27.1361,27.2186,26.9558,27.1436,437000.0],["2019-01-31",27.0535,27.2036,26.9258,27.0985,614000.0],["2019-02-01",27.2262,27.4289,27.1811,27.3012,313900.0],["2019-02-04",27.2787,27.3238,27.0459,27.1661,409500.0],["2019-02-05",27.1736,27.3989,27.1736,27.3538,281800.0],["2019-02-06",26.9483,27.1285,26.8432,27.106,443200.0],["2019-02-07",26.9859,26.9934,26.5203,26.8507,566300.0],["2019-02-08",26.7681,26.9333,26.5429,26.7907,461900.0],["2019-02-11",26.8582,26.8582,26.25,26.3477,664500.0],["2019-02-12",26.4603,26.8207,26.4603,26.6555,908100.0],["2019-02-13",26.7081,26.8357,26.1374,26.25,946700.0],["2019-02-14",26.25,26.5879,26.1149,26.4678,793200.0],["2019-02-15",26.7381,27.8719,26.648,27.7893,764600.0],["2019-02-19",27.6316,28.0296,27.6316,27.8569,639700.0],["2019-02-20",27.9019,28.2999,27.8719,28.2473,575100.0],["2019-02-21",28.2323,28.4951,28.1047,28.2248,491600.0],["2019-02-22",28.2398,28.5252,28.2398,28.39,471900.0],["2019-02-25",28.5327,28.863,28.4951,28.7053,545700.0],["2019-02-26",28.6453,29.1033,28.6378,28.8405,585500.0],["2019-02-27",28.818,29.2535,28.7204,29.1934,744200.0],["2019-02-28",29.2086,29.2086,28.6626,28.6626,702300.0],["2019-03-01",28.6854,28.9356,28.6702,28.7233,561600.0],["2019-03-04",28.6929,29.0569,28.6929,28.9204,682800.0],["2019-03-05",28.9887,28.9963,28.5565,28.8977,589300.0],["2019-03-06",28.8901,28.9963,28.7233,28.7536,411600.0],["2019-03-07",28.6626,28.7384,28.3366,28.5261,526500.0],["2019-03-08",28.3441,28.5185,28.2759,28.473,270900.0],["2019-03-11",28.6626,28.7309,28.564,28.6247,300700.0],["2019-03-12",28.6399,28.8067,28.6171,28.7839,278900.0],["2019-03-13",28.8674,29.0645,28.7081,29.0114,394300.0],["2019-03-14",28.7839,28.8674,28.6929,28.7991,313600.0],["2019-03-15",28.8067,29.1555,28.6702,29.0569,339400.0],["2019-03-18",29.0873,29.4057,29.0873,29.2996,343500.0],["2019-03-19",29.5725,29.8304,29.4209,29.565,556000.0],["2019-03-20",29.5498,29.565,29.1782,29.201,632600.0],["2019-03-21",28.9053,29.1934,28.8749,29.1252,337800.0],["2019-03-22",28.7688,28.8901,28.329,28.3972,514400.0],["2019-03-25",28.3821,28.5489,28.2456,28.42,432900.0],["2019-03-26",28.5413,28.7612,28.5413,28.6475,340400.0],["2019-03-27",28.6247,29.0493,28.6171,28.9129,2420300.0],["2019-03-28",28.9508,29.1479,28.8522,28.9583,308500.0],["2019-03-29",29.1403,29.2768,29.019,29.1252,499300.0],["2019-04-01",29.3299,29.8455,29.3299,29.6863,500800.0],["2019-04-02",29.7318,29.7773,29.5119,29.6711,309300.0],["2019-04-03",29.8152,30.0123,29.8076,29.9062,548500.0],["2019-04-04",29.9441,30.0123,29.6711,29.8076,346200.0],["2019-04-05",29.7697,29.9593,29.6939,29.9138,261300.0],["2019-04-08",29.8455,30.1337,29.8455,30.1261,355000.0],["2019-04-09",30.1109,30.1109,29.7621,29.8607,347700.0],["2019-04-10",29.8607,30.0275,29.7545,29.9668,255100.0],["2019-04-11",30.0199,30.4749,29.9668,30.1867,399700.0],["2019-04-12",30.5507,30.6417,30.3915,30.4597,322000.0],["2019-04-15",30.5431,30.6948,30.3991,30.49,242100.0],["2019-04-16",30.6417,31.0512,30.4825,30.945,287300.0],["2019-04-17",31.0891,31.1725,30.8768,30.9678,558200.0],["2019-04-18",31.0133,31.1649,30.854,31.0663,311200.0],["2019-04-22",31.0512,31.127,30.9753,31.0891,259500.0],["2019-04-23",31.0815,31.2862,30.9602,31.2332,366200.0],["2019-04-24",31.1725,31.1725,30.7706,30.8692,361900.0],["2019-04-25",30.8009,31.1498,30.7024,31.0588,311800.0],["2019-04-26",31.0967,31.1043,30.8692,31.0815,284600.0],["2019-04-29",31.1497,31.4758,31.0815,31.3393,265000.0],["2019-04-30",31.3697,31.6426,31.2332,31.491,347900.0],["2019-05-01",31.5061,31.6654,31.2104,31.3393,561000.0],["2019-05-02",31.3621,31.4986,31.2635,31.3393,260600.0],["2019-05-03",31.5061,31.544,31.218,31.2862,445300.0],["2019-05-06",30.6948,31.2862,30.6038,31.2407,300300.0],["2019-05-07",30.8995,31.1194,30.8389,30.8919,443400.0],["2019-05-08",30.8389,31.4076,30.7251,31.1497,509500.0],["2019-05-09",30.528,31.0512,30.2853,30.3687,908400.0],["2019-05-10",30.2929,30.581,30.0199,30.4066,872800.0],["2019-05-13",29.9289,30.0048,29.4664,29.6256,449700.0],["2019-05-14",29.7166,29.9441,29.6256,29.8759,465800.0],["2019-05-15",29.7925,30.2095,29.6408,30.1033,365700.0],["2019-05-16",30.1412,30.3839,30.1412,30.1867,262100.0],["2019-05-17",29.9972,30.1943,29.8607,30.0957,355900.0],["2019-05-20",29.9517,30.2095,29.9062,29.9972,308000.0],["2019-05-21",30.2626,30.619,30.2626,30.5962,392200.0],["2019-05-22",30.4673,30.5128,30.255,30.3384,258200.0],["2019-05-23",29.9517,30.1792,29.6863,29.9289,2391900.0],["2019-05-24",30.0882,30.528,30.0199,30.3991,3419900.0],["2019-05-28",30.5759,30.6602,30.1854,30.1854,351200.0],["2019-05-29",30.0093,30.3003,29.9863,30.1931,453800.0],["2019-05-30",30.239,30.3615,29.971,30.0629,365000.0],["2019-05-31",29.6877,29.7872,29.5652,29.7566,379300.0],["2019-06-03",29.7566,30.1778,29.6724,30.0476,1419600.0],["2019-06-04",30.239,30.6295,30.2314,30.5989,1003300.0],["2019-06-05",30.6602,30.6678,30.3462,30.5683,356700.0],["2019-06-06",30.6449,30.8746,30.507,30.7138,479900.0],["2019-06-07",30.9358,31.2421,30.9052,31.0201,417700.0],["2019-06-10",31.1273,31.3953,30.7827,30.8363,479500.0],["2019-06-11",31.089,31.1043,30.6678,30.7444,397000.0],["2019-06-12",30.5223,30.6142,29.948,30.0706,417000.0],["2019-06-13",30.1548,30.2007,29.9404,30.0016,345300.0],["2019-06-14",29.9634,30.2007,29.703,30.1165,388900.0],["2019-06-17",30.1089,30.3156,29.9863,30.1701,404200.0],["2019-06-18",30.2007,30.844,30.1548,30.6449,488700.0],["2019-06-19",30.7827,30.9818,30.5606,30.8746,385100.0],["2019-06-20",31.2881,31.2881,30.8286,31.2651,866400.0],["2019-06-21",31.2268,31.4642,31.043,31.0813,626800.0],["2019-06-24",31.1043,31.1885,31.0048,31.1426,368500.0],["2019-06-25",31.1426,31.4872,31.089,31.3723,606200.0],["2019-06-26",31.4948,31.6556,31.3953,31.602,427400.0],["2019-06-27",31.671,31.7552,31.4872,31.5714,340800.0],["2019-06-28",31.7169,31.8394,31.5714,31.6709,413300.0],["2019-07-01",32.0921,32.1381,31.7935,31.9543,198000.0],["2019-07-02",31.9007,32.0079,31.7246,31.893,400300.0],["2019-07-03",32.0079,32.184,32.0079,32.161,196100.0],["2019-07-05",31.9772,32.3525,31.8854,32.3142,396900.0],["2019-07-08",32.1227,32.2989,31.9696,32.1457,366000.0],["2019-07-09",31.9619,32.2376,31.8088,32.2376,534800.0],["2019-07-10",32.3525,32.429,32.0462,32.1457,463700.0],["2019-07-11",32.2299,32.2529,32.0155,32.1151,342000.0],["2019-07-12",32.1534,32.2682,31.9849,32.1151,501500.0],["2019-07-15",32.1764,32.2836,31.9313,32.2682,473800.0],["2019-07-16",32.3525,32.5362,32.1993,32.452,493300.0],["2019-07-17",32.3678,32.6128,32.3678,32.5209,479600.0],["2019-07-18",32.4597,32.5822,32.3218,32.4137,345400.0],["2019-07-19",32.3678,32.5592,32.161,32.4597,563000.0],["2019-07-22",32.5133,32.5592,32.207,32.3601,350800.0],["2019-07-23",32.3754,32.5745,32.3142,32.3754,306200.0],["2019-07-24",32.3448,32.3984,31.939,32.3065,474500.0],["2019-07-25",32.3371,32.3984,31.8471,31.9619,525800.0],["2019-07-26",32.0232,32.1763,31.8624,32.0998,434800.0],["2019-07-29",32.0232,32.2376,32.0002,32.0691,250200.0],["2019-07-30",31.8318,31.916,31.648,31.9083,360200.0],["2019-07-31",31.8854,32.0385,31.4259,31.6939,504600.0],["2019-08-01",31.648,31.6633,30.7674,30.9282,718300.0],["2019-08-02",30.7138,30.8363,30.1778,30.3692,1649100.0],["2019-08-05",29.9098,30.0399,29.68,29.8102,665300.0],["2019-08-06",29.9404,30.1088,29.6494,29.9404,1433100.0],["2019-08-07",29.5499,30.3998,29.4044,30.3462,662400.0],["2019-08-08",30.3998,30.6219,30.2696,30.5683,408400.0],["2019-08-09",30.4841,30.6296,30.3233,30.4687,440100.0],["2019-08-12",30.262,30.4381,30.1165,30.285,304500.0],["2019-08-13",30.3462,30.7521,30.0093,30.5224,543200.0],["2019-08-14",30.017,30.0935,29.6417,29.7107,532700.0],["2019-08-15",29.8025,30.285,29.6571,29.9863,530900.0],["2019-08-16",30.2161,30.6142,30.0399,30.4687,332900.0],["2019-08-19",30.8363,30.8363,29.6571,30.6219,284800.0],["2019-08-20",30.4841,30.4841,30.0323,30.2543,418400.0],["2019-08-21",30.4994,30.8133,30.4994,30.6831,394600.0],["2019-08-22",30.6295,30.9665,30.4994,30.7521,834700.0],["2019-08-23",30.6295,30.9129,30.3615,30.4534,511400.0],["2019-08-26",30.5989,30.9665,30.5453,30.8669,690400.0],["2019-08-27",30.9412,31.1036,30.7478,30.8174,603500.0],["2019-08-28",30.7401,31.3278,30.7401,31.1268,513100.0],["2019-08-29",31.3046,31.7068,31.1809,31.5908,421000.0],["2019-08-30",31.7686,31.9233,31.6681,31.7145,296600.0],["2019-09-03",31.4516,31.5985,31.3124,31.4748,1286000.0],["2019-09-04",31.7454,32.163,31.6913,32.0857,706900.0],["2019-09-05",32.2868,32.7121,32.2868,32.6812,441300.0],["2019-09-06",32.8358,33.1297,32.7508,32.9673,311400.0],["2019-09-09",33.091,33.3617,32.9828,33.2998,407500.0],["2019-09-10",33.2534,33.47,33.1374,33.4622,633400.0],["2019-09-11",33.5628,33.6246,33.2612,33.5782,485700.0],["2019-09-12",33.4854,34.0422,33.3462,33.8876,556000.0],["2019-09-13",34.0036,34.2124,33.9572,34.0887,463300.0],["2019-09-16",33.9726,34.0345,33.8489,34.0036,363700.0],["2019-09-17",33.9262,34.1814,33.7716,34.166,315000.0],["2019-09-18",33.9959,34.2433,33.8644,34.0887,363200.0],["2019-09-19",34.0654,34.6609,34.0654,34.4212,430300.0],["2019-09-20",34.4212,34.8078,34.3748,34.599,712300.0],["2019-09-23",34.4444,34.5217,34.2897,34.4367,288800.0],["2019-09-24",34.4676,34.7692,34.3825,34.4367,380500.0],["2019-09-25",34.3206,34.4985,34.2278,34.3206,311700.0],["2019-09-26",34.1969,34.4908,34.1969,34.2201,339000.0],["2019-09-27",34.3361,34.4753,34.1815,34.3825,356900.0],["2019-09-30",34.4366,34.8156,34.4289,34.6532,750000.0],["2019-10-01",34.715,34.8388,34.1505,34.1505,479400.0],["2019-10-02",33.8644,34.0113,33.323,33.4468,431900.0],["2019-10-03",33.354,33.3694,32.89,33.2998,642000.0],["2019-10-04",33.2921,33.5705,33.2766,33.5318,458700.0],["2019-10-07",33.5473,33.6556,33.4313,33.4468,908900.0],["2019-10-08",33.2302,33.238,32.8436,32.9673,646200.0],["2019-10-09",33.2148,33.354,32.9441,33.2302,562400.0],["2019-10-10",33.354,33.8025,33.354,33.5241,366900.0],["2019-10-11",34.0268,34.3902,33.8953,34.05,545500.0],["2019-10-14",33.9804,34.166,33.934,34.0113,115700.0],["2019-10-15",34.0577,34.4985,34.0577,34.2665,361600.0],["2019-10-16",34.1737,34.514,34.1737,34.3748,370300.0],["2019-10-17",34.6841,34.6841,34.3284,34.3593,239300.0],["2019-10-18",34.4598,34.6145,34.398,34.4753,226300.0],["2019-10-21",34.6145,34.9084,34.6145,34.7846,294900.0],["2019-10-22",34.8774,35.1249,34.7228,34.7382,1094700.0],["2019-10-23",34.7537,34.978,34.6764,34.7924,1981000.0],["2019-10-24",34.9702,34.9702,34.483,34.6222,352700.0],["2019-10-25",34.4599,34.7228,34.4599,34.5913,293100.0],["2019-10-28",34.7537,35.2718,34.7537,34.9548,480200.0],["2019-10-29",34.8156,35.0321,34.6686,34.8465,413500.0],["2019-10-30",34.8852,34.9006,34.5217,34.8929,321900.0],["2019-10-31",34.8233,34.831,34.514,34.7073,434000.0],["2019-11-01",34.8852,35.0321,34.715,34.8078,413100.0],["2019-11-04",34.9006,35.2177,34.9006,35.1249,1056200.0],["2019-11-05",35.1713,35.442,35.0321,35.2796,450600.0],["2019-11-06",35.2409,35.6198,35.1945,35.5889,960400.0],["2019-11-07",35.9292,36.3622,35.6894,35.8054,891000.0],["2019-11-08",35.7668,35.7823,35.326,35.7668,458100.0],["2019-11-11",35.5734,35.7126,35.4884,35.6662,238100.0],["2019-11-12",35.6044,35.7822,35.6044,35.6353,376500.0],["2019-11-13",35.4574,35.7049,35.326,35.6044,387100.0],["2019-11-14",35.4652,35.7359,35.3415,35.6276,508500.0],["2019-11-15",35.7822,35.8209,35.6508,35.79,294100.0],["2019-11-18",35.7204,35.7591,35.4729,35.6508,486900.0],["2019-11-19",35.7204,35.7745,35.5348,35.6353,351700.0],["2019-11-20",35.4961,35.6431,35.21,35.6199,3511900.0],["2019-11-21",35.7127,35.7436,35.3183,35.5657,701900.0],["2019-11-22",35.6508,35.6817,35.4342,35.442,484100.0],["2019-11-25",35.5039,35.7823,35.4343,35.7049,716000.0],["2019-11-26",35.6222,35.6768,35.0136,35.3413,564700.0],["2019-11-27",35.4271,35.6924,35.3647,35.5832,579700.0],["2019-11-29",35.5598,35.8173,35.4583,35.6378,223600.0],["2019-12-02",35.4817,35.5598,35.2789,35.3803,503400.0],["2019-12-03",34.9745,35.076,34.2722,34.5297,895300.0],["2019-12-04",34.6624,34.7482,34.4283,34.4985,401800.0],["2019-12-05",34.6936,34.7482,34.5609,34.5844,493900.0],["2019-12-06",34.756,34.9043,34.6624,34.7482,302400.0],["2019-12-09",34.7404,34.7951,34.4439,34.7014,501900.0],["2019-12-10",34.717,35.2242,34.717,34.9433,498500.0],["2019-12-11",34.8965,35.076,34.8184,34.9433,280700.0],["2019-12-12",34.9667,35.2164,34.8965,35.0291,474800.0],["2019-12-13",35.0213,35.2398,34.7092,34.7326,375600.0],["2019-12-16",34.9823,35.2164,34.9355,35.0994,365200.0],["2019-12-17",34.9823,35.3335,34.8731,35.2632,298600.0],["2019-12-18",35.3101,35.5598,35.2476,35.4037,376400.0],["2019-12-19",35.4037,35.8173,35.0682,35.2632,4058600.0],["2019-12-20",35.2633,35.8017,35.2633,35.63,578500.0],["2019-12-23",35.6846,35.6846,35.2632,35.4115,328400.0],["2019-12-24",35.4817,35.4817,35.1618,35.2554,185500.0],["2019-12-26",35.232,35.4973,35.2008,35.4271,182100.0],["2019-12-27",35.4895,35.5832,35.4193,35.5286,250000.0],["2019-12-30",35.5988,35.5988,35.3335,35.3881,394600.0],["2019-12-31",35.4349,35.6768,35.3959,35.5598,378900.0],["2020-01-02",35.7236,35.8797,35.6144,35.7939,424200.0],["2020-01-03",35.4271,35.63,35.3725,35.5442,335200.0],["2020-01-06",35.4037,35.8407,35.3647,35.8017,338300.0],["2020-01-07",35.8641,36.4181,35.7236,36.3869,521300.0],["2020-01-08",36.3947,37.495,36.3947,37.1751,961700.0],["2020-01-09",37.2921,37.5106,37.2219,37.5028,606000.0],["2020-01-10",37.5808,37.6589,37.2609,37.4092,434200.0],["2020-01-13",37.4482,37.4482,37.1673,37.4014,526200.0],["2020-01-14",37.3077,37.3545,37.1438,37.3311,447800.0],["2020-01-15",37.1673,37.6355,37.1673,37.4092,446400.0],["2020-01-16",37.6433,37.7447,37.4404,37.7213,359300.0],["2020-01-17",37.7915,37.9632,37.7057,37.9476,330600.0],["2020-01-21",37.8852,38.0724,37.6823,37.6901,292200.0],["2020-01-22",37.7837,37.893,37.7057,37.8071,311500.0],["2020-01-23",37.6511,37.854,37.4326,37.8071,356200.0],["2020-01-24",37.9086,37.971,37.6511,37.7213,420100.0],["2020-01-27",37.0814,37.4404,36.98,37.3545,367300.0],["2020-01-28",37.456,37.8149,37.378,37.7291,336100.0],["2020-01-29",37.6979,37.7525,37.3623,37.3936,388100.0],["2020-01-30",37.0034,37.2921,36.7771,37.2453,459300.0],["2020-01-31",36.9722,36.9722,36.4415,36.6912,498800.0],["2020-02-03",36.8473,37.2219,36.7069,36.7069,381800.0],["2020-02-04",37.058,37.2375,36.9566,36.9566,328700.0],["2020-02-05",37.3858,37.3858,37.0268,37.3389,409500.0],["2020-02-06",37.456,37.573,37.1829,37.4092,386400.0],["2020-02-07",37.3545,37.6667,37.2531,37.6042,383500.0],["2020-02-10",37.456,37.7993,37.456,37.6979,344900.0],["2020-02-11",37.8461,38.2285,37.8383,38.0646,404100.0],["2020-02-12",38.2363,38.4626,38.1193,38.4158,403500.0],["2020-02-13",38.7123,39.001,38.0022,38.3768,764500.0],["2020-02-14",38.6265,39.1181,38.5485,39.1181,708300.0],["2020-02-18",38.8996,39.0245,38.2909,38.5406,679700.0],["2020-02-19",38.7123,38.7123,38.3065,38.525,499400.0],["2020-02-20",38.4548,38.6421,38.2675,38.6109,477500.0],["2020-02-21",38.5406,38.5562,38.2597,38.4314,422300.0],["2020-02-24",37.417,37.7915,37.1907,37.3311,852500.0],["2020-02-25",37.3467,37.4872,36.3401,36.4416,868300.0],["2020-02-26",36.582,36.8395,36.145,36.3323,972200.0],["2020-02-27",35.7314,35.7783,35.0213,35.0213,1216000.0],["2020-02-28",34.2503,34.4157,33.321,34.0535,1631500.0],["2020-03-02",34.211,34.8804,33.5652,34.8804,1548400.0],["2020-03-03",34.8174,35.2111,34.0692,34.148,1612000.0],["2020-03-04",34.7465,35.1954,34.3212,35.1245,688200.0],["2020-03-05",34.3763,34.5811,33.7542,33.9038,1012300.0],["2020-03-06",32.9351,33.3604,32.6752,33.1793,1147800.0],["2020-03-09",30.0685,31.0057,29.2809,29.2888,1186500.0],["2020-03-10",30.2732,30.8324,29.8086,30.6828,1647700.0],["2020-03-11",29.8873,30.1157,28.9187,29.0683,2226100.0],["2020-03-12",26.9262,27.2018,24.4769,24.4927,1214000.0],["2020-03-13",25.8551,27.4066,24.4769,27.4066,892200.0],["2020-03-16",24.2013,25.8079,23.0199,24.469,723800.0],["2020-03-17",24.847,24.8785,23.4531,23.7602,989700.0],["2020-03-18",22.3033,22.3899,20.3187,21.9016,1053500.0],["2020-03-19",21.6575,22.1773,20.5549,21.1141,897000.0],["2020-03-20",21.5551,22.1615,19.6886,19.98,1242300.0],["2020-03-23",19.5862,20.4447,19.1925,19.2318,1169500.0],["2020-03-24",20.3029,21.8071,20.232,21.7677,1298700.0],["2020-03-25",21.9883,25.863,21.9253,23.2877,2656800.0],["2020-03-26",23.6264,25.1778,23.2562,25.0991,1668700.0],["2020-03-27",24.1146,24.7683,23.0829,23.839,1100200.0],["2020-03-30",23.65,24.6265,23.2483,24.5635,928300.0],["2020-03-31",24.2013,25.8945,24.2013,25.2723,1511600.0],["2020-04-01",24.2406,24.4769,23.8075,23.9335,938300.0],["2020-04-02",23.839,24.7683,23.7366,24.3036,772200.0],["2020-04-03",23.8941,24.28,23.3822,23.6264,722100.0],["2020-04-06",24.4612,25.3511,24.2958,25.2487,810400.0],["2020-04-07",26.2804,26.8474,25.8394,25.863,964600.0],["2020-04-08",26.0677,26.3434,25.6425,26.1701,570400.0],["2020-04-09",26.6742,27.5405,26.4143,27.4381,1136900.0],["2020-04-13",27.1703,27.3357,26.5718,26.7529,580900.0],["2020-04-14",27.0837,27.1782,26.115,26.6033,618800.0],["2020-04-15",25.6818,25.7055,24.9652,25.1384,749700.0],["2020-04-16",25.0754,25.3511,24.4533,24.5242,575900.0],["2020-04-17",25.3432,26.2331,25.3432,26.0047,706500.0],["2020-04-20",25.2172,25.8394,24.9416,25.2172,647200.0],["2020-04-21",24.5163,24.6344,23.8547,23.8941,952500.0],["2020-04-22",24.3273,24.5242,24.0831,24.3273,724200.0],["2020-04-23",24.6423,24.6974,24.1146,24.1225,603000.0],["2020-04-24",24.2564,24.5399,24.0359,24.469,608500.0],["2020-04-27",24.7683,25.5952,24.721,25.4771,862400.0],["2020-04-28",26.178,27.0916,26.178,26.3749,985700.0],["2020-04-29",27.2333,28.0366,27.1467,27.8791,1025000.0],["2020-04-30",27.4853,27.5798,26.9104,27.0522,772300.0],["2020-05-01",26.2568,26.4064,25.6425,26.0284,609200.0],["2020-05-04",25.6819,26.304,25.5243,26.0992,696000.0],["2020-05-05",26.4221,26.5088,25.0991,25.1699,916300.0],["2020-05-06",25.5795,26.934,25.5795,26.6033,1106000.0],["2020-05-07",27.0758,27.9342,26.7765,26.8947,1145100.0],["2020-05-08",27.3672,27.6507,27.0522,27.4066,856600.0],["2020-05-11",27.1467,27.3436,26.8238,27.0758,1247200.0],["2020-05-12",27.1939,27.2806,26.5324,26.5403,871100.0],["2020-05-13",26.3985,26.5009,25.3983,25.5007,924300.0],["2020-05-14",25.2093,25.4377,24.5557,25.3747,858200.0],["2020-05-15",25.0754,25.4771,24.8864,25.3511,580100.0],["2020-05-18",26.367,26.6899,26.2489,26.5954,339600.0],["2020-05-19",26.682,26.7687,25.9575,26.0047,595900.0],["2020-05-20",26.4379,26.7608,26.2883,26.5639,544000.0],["2020-05-21",26.2961,26.6269,26.178,26.5639,825400.0],["2020-05-22",26.4851,26.5009,26.0126,26.2725,493500.0],["2020-05-26",27.1117,27.9644,27.1037,27.9246,706300.0],["2020-05-27",28.3868,28.4426,27.7572,28.0202,555100.0],["2020-05-28",28.2832,28.2832,27.6775,27.8289,579800.0],["2020-05-29",27.5739,27.7173,27.1356,27.4145,555200.0],["2020-06-01",27.5978,28.315,27.5101,28.1397,404200.0],["2020-06-02",28.331,29.3431,28.331,29.0084,669200.0],["2020-06-03",29.4786,30.4269,29.4706,30.2755,554600.0],["2020-06-04",30.0524,30.3393,29.6619,30.14,1561800.0],["2020-06-05",31.2876,31.6462,31.0645,31.2876,794800.0],["2020-06-08",31.455,31.7259,31.0884,31.2876,1052900.0],["2020-06-09",30.6262,30.929,30.1878,30.7377,574600.0],["2020-06-10",30.674,31.0326,30.3552,30.4588,596600.0],["2020-06-11",29.104,29.885,28.8331,28.8331,861300.0],["2020-06-12",29.5742,29.7734,29.0164,29.375,798100.0],["2020-06-15",28.6577,29.7814,28.5222,29.3112,645000.0],["2020-06-16",30.1958,30.4907,29.5662,29.8212,816600.0],["2020-06-17",29.885,29.885,29.2793,29.3272,386100.0],["2020-06-18",29.112,29.5503,28.8968,29.359,354000.0],["2020-06-19",29.7575,29.7575,29.0084,29.2076,591600.0],["2020-06-22",28.9685,29.5583,28.9685,29.359,438800.0],["2020-06-23",29.7655,29.9248,29.1598,29.4068,718300.0],["2020-06-24",29.1279,29.1678,28.5143,28.5462,650700.0],["2020-06-25",28.5382,28.9446,28.3549,28.841,862900.0],["2020-06-26",28.7055,28.7055,28.0361,28.1796,550300.0],["2020-06-29",28.4027,28.4505,28.076,28.3788,770000.0],["2020-06-30",28.2832,29.4068,28.2035,29.2873,720900.0],["2020-07-01",29.3112,29.4626,28.6657,28.7056,279200.0],["2020-07-02",29.1518,29.5583,28.7613,28.8809,511600.0],["2020-07-06",29.3989,29.7017,29.0642,29.5423,750700.0],["2020-07-07",29.2156,29.3112,28.7693,28.8012,1020200.0],["2020-07-08",28.8968,29.1757,28.7295,29.1598,2326400.0],["2020-07-09",29.1279,29.1439,28.323,28.6896,1040300.0],["2020-07-10",28.7534,29.2315,28.6577,29.2236,619600.0],["2020-07-13",29.4387,29.5583,29.112,29.4547,665600.0],["2020-07-14",29.3989,29.9966,29.2714,29.9408,702100.0],["2020-07-15",30.2596,30.7616,30.2596,30.4907,852000.0],["2020-07-16",30.395,30.8334,30.1241,30.6421,407300.0],["2020-07-17",30.7138,31.0804,30.6182,31.0565,618000.0],["2020-07-20",31.0645,31.1442,30.7377,31.0326,482000.0],["2020-07-21",31.2557,31.7737,31.2557,31.3354,445700.0],["2020-07-22",31.2398,31.718,31.2398,31.6462,413400.0],["2020-07-23",31.4789,31.8694,31.4789,31.6462,430600.0],["2020-07-24",31.6383,31.694,31.3753,31.5825,361200.0],["2020-07-27",31.6861,31.9809,31.3275,31.9331,527900.0],["2020-07-28",31.718,31.8375,31.2478,31.2956,397600.0],["2020-07-29",31.2238,31.6861,31.1999,31.6781,436100.0],["2020-07-30",31.176,31.6542,31.0485,31.6303,449600.0],["2020-07-31",31.7339,31.7339,30.9529,31.0565,661700.0],["2020-08-03",31.2079,31.447,31.0884,31.184,235400.0],["2020-08-04",31.1521,31.184,30.8732,31.0087,1525400.0],["2020-08-05",31.3195,32.1802,31.2876,32.1324,426200.0],["2020-08-06",32.0208,32.6265,31.9252,32.3077,519700.0],["2020-08-07",32.2758,32.8097,32.0208,32.8097,445900.0],["2020-08-10",33.0249,33.5429,32.9293,33.4871,431800.0],["2020-08-11",33.9016,34.2602,33.6147,33.8537,641900.0],["2020-08-12",34.3717,34.6347,34.0928,34.1805,413600.0],["2020-08-13",33.9733,34.2283,33.8776,34.0609,304500.0],["2020-08-14",33.8537,34.2283,33.774,34.0689,314300.0],["2020-08-17",34.1486,34.1566,33.6625,33.79,308100.0],["2020-08-18",33.79,34.0211,33.6465,33.7183,251400.0],["2020-08-19",33.8697,34.1327,33.6704,33.774,236100.0],["2020-08-20",33.7342,33.9175,33.5429,33.79,292900.0],["2020-08-21",33.5828,34.0291,33.4234,34.0131,315400.0],["2020-08-24",34.1486,34.4833,34.045,34.4594,3057100.0],["2020-08-25",34.6976,34.7539,34.078,34.1665,1884700.0],["2020-08-26",34.1182,34.4964,33.8285,34.3677,469200.0],["2020-08-27",34.5447,35.1241,34.4562,34.8746,898900.0],["2020-08-28",34.947,35.0838,34.2389,34.3838,390600.0],["2020-08-31",34.5849,34.5849,33.6113,33.6113,564700.0],["2020-09-01",33.563,33.9412,33.3136,33.7964,427400.0],["2020-09-02",33.8688,34.4079,33.8607,34.3757,333600.0],["2020-09-03",34.4723,34.5125,33.386,33.5308,442900.0],["2020-09-04",33.901,34.1263,33.1848,33.5067,581300.0],["2020-09-08",33.0641,33.217,32.7905,32.9675,412700.0],["2020-09-09",33.4021,33.9653,33.3135,33.8044,329600.0],["2020-09-10",33.9573,33.9573,33.0078,33.1204,382200.0],["2020-09-11",33.1928,33.7803,33.1848,33.5791,254100.0],["2020-09-14",33.6917,33.9653,33.6515,33.8044,324900.0],["2020-09-15",33.9412,34.1182,33.8205,34.0056,430100.0],["2020-09-16",33.9895,34.247,33.6515,33.6676,473800.0],["2020-09-17",33.3538,33.7642,33.2974,33.6998,372400.0],["2020-09-18",33.6596,33.8527,33.3216,33.3779,411500.0],["2020-09-21",32.6537,32.6537,31.9939,32.4686,496200.0],["2020-09-22",32.5169,32.8066,32.2353,32.6537,373100.0],["2020-09-23",32.7905,32.9836,31.9215,31.9295,559800.0],["2020-09-24",31.7766,32.195,31.5996,31.9858,492800.0],["2020-09-25",31.8973,32.4284,31.7525,32.4123,319100.0],["2020-09-28",32.8146,33.217,32.8146,33.0882,345600.0],["2020-09-29",33.048,33.048,32.4445,32.6939,263400.0],["2020-09-30",32.8951,33.2331,32.6779,32.7744,431000.0],["2020-10-01",32.9434,33.1607,32.7825,32.9273,373200.0],["2020-10-02",32.4204,33.2492,32.4204,33.1607,271400.0],["2020-10-05",33.394,33.7963,33.386,33.7239,243700.0],["2020-10-06",33.9251,34.0136,33.3779,33.5952,420200.0],["2020-10-07",33.8849,34.1906,33.7964,34.086,347500.0],["2020-10-08",34.247,34.5125,33.9734,34.0458,448500.0],["2020-10-09",34.1906,34.416,33.9492,34.0699,389600.0],["2020-10-12",34.1585,34.3838,34.1424,34.3274,126300.0],["2020-10-13",34.078,34.1585,33.4182,33.5067,203900.0],["2020-10-14",33.4825,33.7883,33.3779,33.4342,292500.0],["2020-10-15",33.0158,33.3779,32.8629,33.2733,266100.0],["2020-10-16",33.3135,33.571,33.2975,33.3135,248200.0],["2020-10-19",33.4906,33.5389,33.048,33.1848,240800.0],["2020-10-20",33.5228,33.7803,33.217,33.2411,558600.0],["2020-10-21",33.1767,33.5791,33.0721,33.4906,534600.0],["2020-10-22",33.571,34.0378,33.5389,33.8607,378000.0],["2020-10-23",34.1424,34.3435,33.901,34.1182,327600.0],["2020-10-26",33.7722,33.7803,32.8629,33.1124,517200.0],["2020-10-27",33.1124,33.1124,32.4767,32.6296,516800.0],["2020-10-28",32.0019,32.1065,31.3179,31.3501,677400.0],["2020-10-29",31.2134,32.0985,31.0041,31.9215,567000.0],["2020-10-30",31.8651,32.0502,31.4869,32.0422,531800.0],["2020-11-02",32.5491,32.6135,32.1146,32.4284,447500.0],["2020-11-03",32.9917,33.8044,32.9514,33.5871,602900.0],["2020-11-04",33.6113,34.1424,33.1124,33.6998,572100.0],["2020-11-05",34.4401,35.3816,34.1424,34.7539,538600.0],["2020-11-06",34.9873,35.1321,34.6734,34.8102,345400.0],["2020-11-09",36.1862,37.2001,36.1299,36.4116,1081400.0],["2020-11-10",36.5725,37.0553,36.323,36.7173,613600.0],["2020-11-11",36.9346,37.1921,36.6369,36.7897,540100.0],["2020-11-12",36.5162,36.7093,35.8161,36.1058,511300.0],["2020-11-13",36.2426,36.3794,35.6069,35.7678,648400.0],["2020-11-16",36.2587,36.5162,35.9609,36.484,491700.0],["2020-11-17",36.3552,36.661,36.2023,36.3311,590100.0],["2020-11-18",36.2748,36.6851,36.0253,36.4598,428000.0],["2020-11-19",36.3954,36.3954,35.8402,36.2828,486500.0],["2020-11-20",36.315,36.5725,35.6954,36.5564,427600.0],["2020-11-23",36.8139,36.8461,36.2667,36.4518,3241600.0],["2020-11-24",36.6386,37.3777,36.3787,37.2071,3216200.0],["2020-11-25",37.1097,37.1097,36.6142,36.8335,498300.0],["2020-11-27",36.8416,37.0853,36.7036,37.0772,260700.0],["2020-11-30",36.8822,36.996,35.867,36.135,944200.0],["2020-12-01",36.4518,36.6223,35.7127,35.8589,691300.0],["2020-12-02",35.6964,36.1675,35.5746,35.9726,487700.0],["2020-12-03",35.9888,36.3218,35.6477,35.7046,384000.0],["2020-12-04",36.0375,36.4599,35.9401,36.3543,397900.0],["2020-12-07",36.2325,36.3218,35.8264,36.2568,429800.0],["2020-12-08",36.1107,36.3462,35.8914,36.2325,343100.0],["2020-12-09",36.2731,36.5574,36.1919,36.3624,488900.0],["2020-12-10",36.2731,36.4599,36.07,36.3868,280200.0],["2020-12-11",36.0051,36.2325,35.9401,36.1594,231300.0],["2020-12-14",36.598,36.598,35.9563,35.9645,669100.0],["2020-12-15",36.2812,36.8579,36.135,36.4193,369000.0],["2020-12-16",36.4599,36.7361,36.2244,36.4924,600600.0],["2020-12-17",36.7442,36.7442,36.0538,36.1838,353600.0],["2020-12-18",36.3056,36.3056,35.3634,35.4609,451400.0],["2020-12-21",34.8517,35.1847,34.5187,35.1766,539900.0],["2020-12-22",35.1766,35.1766,34.7543,34.8192,299200.0],["2020-12-23",35.006,35.534,35.006,35.3715,250100.0],["2020-12-24",35.4853,35.5908,35.2172,35.5746,112000.0],["2020-12-28",35.8589,36.0538,35.5746,35.6558,139500.0],["2020-12-29",35.7614,35.9726,35.5177,35.6639,313700.0],["2020-12-30",35.7208,36.0132,35.7208,35.8101,186000.0],["2020-12-31",35.8914,36.4355,35.8832,36.1107,461100.0],["2021-01-04",36.4274,36.4599,35.5259,35.8914,723100.0],["2021-01-05",35.7858,36.5086,35.7858,36.3381,336400.0],["2021-01-06",36.468,38.6041,36.3381,38.3036,953300.0],["2021-01-07",38.4336,39.1483,38.1655,38.864,709100.0],["2021-01-08",38.8721,39.3595,38.4742,38.8234,327300.0],["2021-01-11",38.3442,38.5716,38.2061,38.328,286100.0],["2021-01-12",38.4417,38.9696,38.3199,38.7341,294900.0],["2021-01-13",38.6366,38.9209,38.4092,38.7422,322000.0],["2021-01-14",38.4742,38.7341,38.2143,38.3117,447900.0],["2021-01-15",37.9625,38.2143,37.7269,37.9544,313800.0],["2021-01-19",38.4985,39.6275,38.4985,39.059,563400.0],["2021-01-20",39.3838,39.5869,39.0427,39.5625,345500.0],["2021-01-21",39.6844,39.8387,39.2214,39.3514,310300.0],["2021-01-22",39.0346,39.1158,38.6853,38.7666,309800.0],["2021-01-25",38.6529,38.6529,38.2061,38.5229,462200.0],["2021-01-26",38.6204,38.799,38.2549,38.4742,332900.0],["2021-01-27",37.7919,37.9056,37.2965,37.4183,824200.0],["2021-01-28",37.6863,38.2711,37.3208,37.9137,562000.0],["2021-01-29",38.06,38.198,37.2315,37.5726,653900.0],["2021-02-01",37.8813,38.1249,37.5645,37.9462,357600.0],["2021-02-02",38.3929,38.9859,38.2874,38.7909,371700.0],["2021-02-03",38.7584,38.7584,38.3442,38.5716,331700.0],["2021-02-04",38.531,38.9452,38.4417,38.6366,726500.0],["2021-02-05",38.9859,38.9859,38.5148,38.7584,311900.0],["2021-02-08",38.8884,39.0265,38.7422,39.0021,255400.0],["2021-02-09",38.8965,39.4244,38.864,39.3838,371500.0],["2021-02-10",39.6437,39.6437,39.0671,39.392,420700.0],["2021-02-11",39.4894,40.9595,39.4894,39.928,1457100.0],["2021-02-12",39.7575,39.9686,39.4163,39.6437,401500.0],["2021-02-16",39.7981,39.8955,39.3351,39.4894,776500.0],["2021-02-17",39.197,39.6031,39.1727,39.3757,364600.0],["2021-02-18",39.1808,39.6356,39.0183,39.5625,323100.0],["2021-02-19",39.7412,40.5047,39.5544,40.4884,552700.0],["2021-02-22",40.3585,40.8377,40.2285,40.7402,506100.0],["2021-02-23",40.8864,40.927,40.0255,40.3991,552900.0],["2021-02-24",40.4641,41.4225,40.1961,41.1626,2963800.0],["2021-02-25",41.2438,41.6012,40.5047,40.5859,1382900.0],["2021-02-26",40.395,40.4851,39.3708,39.379,634100.0],["2021-03-01",40.0918,40.5097,39.8706,39.9198,562400.0],["2021-03-02",39.9853,41.3127,39.9853,41.0505,1025400.0],["2021-03-03",41.1406,41.2226,40.5671,40.9522,386000.0],["2021-03-04",41.0423,41.2717,39.9198,40.3622,907200.0],["2021-03-05",40.5834,41.0751,40.3458,40.8456,671700.0],["2021-03-08",41.0587,41.8781,40.7801,41.4274,506200.0],["2021-03-09",41.3946,41.9272,41.3946,41.6732,385200.0],["2021-03-10",41.9108,42.214,41.8289,42.0911,423800.0],["2021-03-11",42.3123,42.5991,42.0255,42.2468,278700.0],["2021-03-12",42.2468,42.468,42.1566,42.3779,303600.0],["2021-03-15",42.3861,42.5008,41.7551,42.1484,285800.0],["2021-03-16",42.1157,42.2386,41.8043,42.173,366400.0],["2021-03-17",42.2795,42.3697,41.8289,42.1321,405700.0],["2021-03-18",42.1075,42.7302,41.8453,41.8699,426900.0],["2021-03-19",41.6896,42.5172,41.624,42.3861,512600.0],["2021-03-22",42.2058,42.3533,42.001,42.1403,309600.0],["2021-03-23",42.0173,42.0583,41.4848,41.5749,515900.0],["2021-03-24",41.706,42.0419,41.4929,41.5421,517600.0],["2021-03-25",41.3618,41.5667,40.944,41.3782,555600.0],["2021-03-26",41.6814,41.7224,41.3209,41.706,487700.0],["2021-03-29",41.4684,41.7879,41.2881,41.5831,740200.0],["2021-03-30",41.2963,41.6568,41.2635,41.5421,360200.0],["2021-03-31",41.5257,41.8781,41.4028,41.4192,531800.0],["2021-04-01",41.4684,41.8535,41.0915,41.8207,379300.0],["2021-04-05",42.0092,42.2058,41.9764,42.0337,681200.0],["2021-04-06",41.878,42.1484,41.706,41.8699,322000.0],["2021-04-07",41.8699,41.9682,41.6568,41.919,312300.0],["2021-04-08",41.8535,41.9436,41.5831,41.919,342200.0],["2021-04-09",41.8453,42.1075,41.8453,42.0911,602100.0],["2021-04-12",42.0911,42.6565,41.8289,42.468,598000.0],["2021-04-13",42.3123,42.6155,42.214,42.5745,487900.0],["2021-04-14",42.5827,42.6073,42.2058,42.4025,352700.0],["2021-04-15",42.5827,42.7056,42.0583,42.3369,256200.0],["2021-04-16",42.763,42.9268,42.5909,42.8203,337200.0],["2021-04-19",42.9187,43.1071,42.6892,42.9432,374700.0],["2021-04-20",42.6565,42.8941,42.214,42.468,700400.0],["2021-04-21",42.3287,43.1235,42.3287,43.1235,425000.0],["2021-04-22",42.9432,42.9432,42.4434,42.8695,605300.0],["2021-04-23",42.9596,43.5741,42.8941,43.5168,488400.0],["2021-04-26",43.7053,44.0822,43.5168,43.6807,377100.0],["2021-04-27",43.82,43.8691,43.4513,43.82,318200.0],["2021-04-28",43.8364,44.1969,43.7708,44.0576,458600.0],["2021-04-29",44.5492,44.7295,44.2296,44.4181,373600.0],["2021-04-30",44.4017,44.4345,44.074,44.1969,484300.0],["2021-05-03",44.328,44.6393,44.2624,44.3198,366400.0],["2021-05-04",44.2378,44.4591,43.8855,44.246,300900.0],["2021-05-05",44.4099,44.9015,44.3116,44.8278,473700.0],["2021-05-06",45.0572,45.0654,43.7872,44.5246,533100.0],["2021-05-07",44.0822,44.7049,43.8364,44.6721,359700.0],["2021-05-10",44.7868,45.1228,44.6393,44.6393,406000.0],["2021-05-11",44.3034,44.5,43.9347,44.1313,794900.0],["2021-05-12",44.3034,44.3034,43.5414,43.6151,502900.0],["2021-05-13",43.5332,44.0166,43.5332,43.8118,839300.0],["2021-05-14",44.1395,44.5574,44.0576,44.4427,463800.0],["2021-05-17",44.3525,44.7622,44.1805,44.7213,376000.0],["2021-05-18",44.8524,44.8524,44.5246,44.6885,453000.0],["2021-05-19",44.1149,44.4099,43.4267,44.0248,580500.0],["2021-05-20",44.0658,44.1969,43.8118,44.0985,473800.0],["2021-05-21",44.3935,44.7377,44.1067,44.246,2749900.0],["2021-05-24",44.2542,44.541,44.0658,44.5246,230600.0],["2021-05-25",44.456,44.5056,43.9189,43.9768,1756600.0],["2021-05-26",43.9189,44.0181,43.3818,43.9024,536300.0],["2021-05-27",44.2412,44.6874,44.0842,44.3982,680700.0],["2021-05-28",44.3899,44.7039,44.266,44.5056,687100.0],["2021-06-01",44.6709,45.398,44.5635,44.6461,610300.0],["2021-06-02",44.7618,44.894,44.4808,44.7039,737700.0],["2021-06-03",44.5717,44.7535,44.5139,44.613,381600.0],["2021-06-04",44.4974,44.7122,44.3156,44.6296,242700.0],["2021-06-07",44.6874,44.6874,44.3404,44.456,283700.0],["2021-06-08",44.2329,44.4478,44.0759,44.2577,438100.0],["2021-06-09",44.1586,44.1751,43.8528,44.0263,520500.0],["2021-06-10",44.142,44.2577,43.7124,43.7206,509100.0],["2021-06-11",43.9024,43.9024,43.481,43.5884,323100.0],["2021-06-14",43.5471,43.638,43.1091,43.2827,662500.0],["2021-06-15",43.2992,43.4066,43.0265,43.167,1058000.0],["2021-06-16",43.2,43.3901,42.9026,42.9274,521700.0],["2021-06-17",42.8364,42.9356,41.944,42.0928,1552700.0],["2021-06-18",41.6796,41.7209,41.3573,41.3573,861000.0],["2021-06-21",41.6383,42.0184,41.5722,41.9523,395300.0],["2021-06-22",41.8366,42.3324,41.5804,42.2002,586900.0],["2021-06-23",42.2415,42.2911,41.944,42.0928,414600.0],["2021-06-24",42.3159,42.4068,42.0845,42.2993,428400.0],["2021-06-25",42.4894,42.8695,42.4398,42.8199,516700.0],["2021-06-28",42.6051,42.6381,42.2828,42.4977,507400.0],["2021-06-29",42.6547,42.7125,42.4977,42.6712,377800.0],["2021-06-30",42.5472,42.7125,42.3076,42.5886,527900.0],["2021-07-01",42.6051,43.01,42.4977,42.7786,236400.0],["2021-07-02",42.9108,42.9108,42.4894,42.696,365000.0],["2021-07-06",42.6133,42.6216,41.8035,41.9771,488100.0],["2021-07-07",41.9771,42.0349,41.6135,41.8449,553100.0],["2021-07-08",41.2417,41.4152,40.8946,41.1508,765300.0],["2021-07-09",41.5226,42.0514,41.4895,41.9936,611600.0],["2021-07-12",42.0597,42.6299,41.8944,42.5886,527600.0],["2021-07-13",42.415,42.5224,41.9605,42.0514,477600.0],["2021-07-14",42.1589,42.3241,41.8779,42.0928,387100.0],["2021-07-15",41.787,42.2167,41.6548,42.0845,432800.0],["2021-07-16",42.2745,42.3241,41.8201,41.9027,617300.0],["2021-07-19",41.1508,41.2251,40.3658,40.8946,1223600.0],["2021-07-20",40.7954,41.4317,40.5641,41.3739,691000.0],["2021-07-21",41.787,42.3076,41.7044,42.2085,630200.0],["2021-07-22",42.2828,42.382,41.6879,42.0184,544100.0],["2021-07-23",42.2828,42.4481,41.9936,42.0019,525200.0],["2021-07-26",41.9771,42.2084,41.9771,42.1754,328600.0],["2021-07-27",41.944,42.2746,41.5557,41.9605,484000.0],["2021-07-28",42.1506,42.2663,41.6961,42.1423,763900.0],["2021-07-29",42.5803,43.0348,42.4894,42.9274,455200.0],["2021-07-30",42.886,43.1422,42.7621,42.9935,534500.0],["2021-08-02",43.2496,43.671,42.8117,42.8282,410300.0],["2021-08-03",42.8282,43.0513,42.5224,42.7703,723000.0],["2021-08-04",42.5472,43.1009,42.5472,42.8282,494100.0],["2021-08-05",42.9852,43.1091,42.539,42.7951,698900.0],["2021-08-06",42.9273,43.2579,42.8199,43.0348,640700.0],["2021-08-09",42.8943,43.2248,42.6877,43.1091,430200.0],["2021-08-10",43.167,43.6628,43.1339,43.5801,807000.0],["2021-08-11",43.7537,44.0511,43.5553,43.9024,430800.0],["2021-08-12",43.9768,44.0016,43.7619,43.9602,343500.0],["2021-08-13",44.109,44.109,43.8115,44.0263,322200.0],["2021-08-16",43.7784,43.9272,43.5884,43.7371,376900.0],["2021-08-17",43.3322,43.6215,43.0596,43.3818,3288000.0],["2021-08-18",43.2744,43.481,43.0678,43.0843,490200.0],["2021-08-19",42.4316,42.6547,42.2663,42.6051,814600.0],["2021-08-20",42.4894,42.8778,42.1837,42.8447,2685000.0],["2021-08-23",43.2496,43.5058,43.0761,43.3075,644700.0],["2021-08-24",43.3949,43.6116,43.1283,43.345,1347300.0],["2021-08-25",43.4199,43.4783,43.1616,43.2366,651600.0],["2021-08-26",43.22,43.3366,42.7533,42.7867,460500.0],["2021-08-27",42.6617,43.4449,42.6617,43.3866,418200.0],["2021-08-30",43.4116,43.4783,43.0367,43.07,782400.0],["2021-08-31",43.0283,43.2283,42.8617,42.8617,1135000.0],["2021-09-01",42.9783,43.1283,42.6867,42.9117,419700.0],["2021-09-02",43.095,43.1033,42.795,43.095,447600.0],["2021-09-03",43.0033,43.2283,42.92,43.0533,319700.0],["2021-09-07",42.9117,43.1116,42.5784,42.6034,525200.0],["2021-09-08",42.5367,43.1616,42.4617,43.1283,676400.0],["2021-09-09",43.1283,43.7199,43.0367,43.1366,533100.0],["2021-09-10",43.4366,43.5116,42.9617,42.97,368100.0],["2021-09-13",43.2783,43.5116,42.995,43.3033,491700.0],["2021-09-14",43.5199,43.5199,42.8533,42.945,429800.0],["2021-09-15",42.9283,43.2616,42.7867,43.1283,441900.0],["2021-09-16",43.145,43.345,42.895,43.0283,314000.0],["2021-09-17",42.8283,42.9867,42.2034,42.2951,715300.0],["2021-09-20",41.4785,41.5368,40.7119,41.2952,933600.0],["2021-09-21",41.6701,41.6701,40.8702,41.0286,474300.0],["2021-09-22",41.2952,41.9035,41.1035,41.5202,515700.0],["2021-09-23",41.7868,42.2617,41.7868,42.0201,428900.0],["2021-09-24",42.0201,42.3534,41.8701,42.2034,437400.0],["2021-09-27",42.5534,42.995,42.3951,42.895,455100.0],["2021-09-28",42.87,42.9533,42.545,42.8533,931600.0],["2021-09-29",42.8533,43.2866,42.8533,43.0616,596000.0],["2021-09-30",43.3033,43.4033,42.6534,42.87,647900.0],["2021-10-01",42.9117,43.1033,42.4034,42.8783,625000.0],["2021-10-04",43.1866,44.1948,43.0616,44.1282,806800.0],["2021-10-05",44.4198,45.0364,44.3448,44.9864,932400.0],["2021-10-06",44.4781,45.303,44.4781,45.2864,674800.0],["2021-10-07",45.553,45.6947,45.3364,45.3864,634500.0],["2021-10-08",45.4614,45.9363,45.2781,45.778,497500.0],["2021-10-11",46.0113,46.1696,45.7363,45.7863,289600.0],["2021-10-12",45.7613,45.8613,45.528,45.678,423300.0],["2021-10-13",45.678,45.9363,45.1281,45.8613,446500.0],["2021-10-14",46.2446,46.5779,46.228,46.3196,676900.0],["2021-10-15",46.6196,46.6862,46.1696,46.5529,441500.0],["2021-10-18",46.4196,46.5529,46.128,46.4362,349200.0],["2021-10-19",46.6362,46.7029,46.5029,46.6446,382200.0],["2021-10-20",46.8112,47.2112,46.6696,47.1695,1795900.0],["2021-10-21",47.2695,47.4861,47.0529,47.2362,1693300.0],["2021-10-22",47.3028,48.2694,47.2945,47.5278,1061300.0],["2021-10-25",47.5945,47.6611,47.1695,47.5945,414600.0],["2021-10-26",47.7361,48.0694,47.5861,47.9111,515000.0],["2021-10-27",47.8611,48.211,47.6444,47.8694,963000.0],["2021-10-28",47.9194,48.0194,47.5111,47.8194,371300.0],["2021-10-29",47.7111,47.7778,47.3528,47.4695,626500.0],["2021-11-01",47.7028,47.7944,47.3945,47.6694,389700.0],["2021-11-02",47.4611,47.8528,47.3195,47.8028,577500.0],["2021-11-03",47.6861,48.1611,47.6611,48.0194,524800.0],["2021-11-04",47.4945,47.7444,46.8445,47.6445,590800.0],["2021-11-05",47.7028,47.8778,47.1778,47.3195,574100.0],["2021-11-08",47.5028,47.9111,47.4611,47.8778,567500.0],["2021-11-09",47.7111,47.8111,47.2445,47.6778,430400.0],["2021-11-10",47.7694,47.9111,46.9445,46.9445,767500.0],["2021-11-11",46.7362,47.0112,46.5862,46.8362,335000.0],["2021-11-12",46.7862,46.8695,46.6529,46.8195,335300.0],["2021-11-15",47.0778,47.1278,46.8029,46.8445,390400.0],["2021-11-16",46.8445,47.4195,46.7529,46.8445,641800.0],["2021-11-17",46.7529,47.0195,46.6612,46.7862,491600.0],["2021-11-18",46.8362,46.8362,46.2613,46.5529,1796000.0],["2021-11-19",46.1613,46.6529,45.8863,46.5362,2245600.0],["2021-11-22",46.5446,46.7196,46.128,46.3696,2922200.0],["2021-11-23",46.2434,46.5967,46.1004,46.3612,2979000.0],["2021-11-24",46.3023,46.3107,45.907,46.2855,532400.0],["2021-11-26",45.2846,45.4444,44.7379,45.3014,609000.0],["2021-11-29",45.7472,45.8986,44.8136,45.2593,836100.0],["2021-11-30",44.8977,44.9313,44.1407,44.6454,1330100.0],["2021-12-01",45.5117,45.5285,44.2753,44.2753,810400.0],["2021-12-02",44.5949,45.436,44.4603,45.15,985500.0],["2021-12-03",45.3603,45.4444,44.5528,44.7967,893300.0],["2021-12-06",45.1921,45.7892,45.0827,45.4696,788000.0],["2021-12-07",45.9406,46.1173,45.7472,45.9659,606400.0],["2021-12-08",46.0163,46.2771,45.764,46.1425,613200.0],["2021-12-09",45.9154,46.2266,45.7892,45.9154,498600.0],["2021-12-10",45.8902,46.1341,45.7304,45.8649,342200.0],["2021-12-13",45.5958,45.621,45.2173,45.3939,510300.0],["2021-12-14",45.3435,45.8986,45.2509,45.293,509900.0],["2021-12-15",45.3435,45.5621,45.0491,45.4528,464800.0],["2021-12-16",45.8229,46.1509,45.6967,45.7977,523900.0],["2021-12-17",45.3435,45.6799,44.9986,45.0995,700600.0],["2021-12-20",44.5781,44.7883,44.065,44.494,1009400.0],["2021-12-21",44.6033,45.2341,44.536,45.1248,911100.0],["2021-12-22",45.15,45.5369,45.0659,45.5285,534200.0],["2021-12-23",45.6799,46.0584,45.6799,45.9575,575200.0],["2021-12-27",46.0836,46.7313,45.9238,46.7313,242200.0],["2021-12-28",46.664,47.0929,46.664,46.7985,337900.0],["2021-12-29",46.4958,46.5967,46.2519,46.2687,655200.0],["2021-12-30",46.235,46.5126,46.235,46.3948,393600.0],["2021-12-31",46.4873,46.9752,46.4116,46.8406,570300.0],["2022-01-03",47.1182,47.3789,46.8574,46.9079,351900.0],["2022-01-04",47.3284,47.3957,46.7901,46.8322,1175600.0],["2022-01-05",47.0004,47.3032,46.6556,46.706,787300.0],["2022-01-06",46.7565,47.0425,46.336,46.7817,692300.0],["2022-01-07",46.7733,47.2948,46.7733,47.177,675400.0],["2022-01-10",47.3369,47.3369,46.7565,47.0425,548500.0],["2022-01-11",47.1266,47.749,46.8995,47.7069,459100.0],["2022-01-12",47.9088,48.4135,47.8667,48.1275,843900.0],["2022-01-13",48.2452,48.6742,48.2452,48.4387,592700.0],["2022-01-14",48.0013,48.6069,47.9509,48.363,524000.0],["2022-01-18",48.3462,48.8088,48.1107,48.7499,568700.0],["2022-01-19",48.9181,48.9181,47.8752,48.0518,1027600.0],["2022-01-20",48.2705,48.5228,47.8247,47.8415,754100.0],["2022-01-21",47.6396,47.8247,46.7985,47.0341,946100.0],["2022-01-24",46.336,46.563,45.478,46.4117,1116300.0],["2022-01-25",46.1004,46.9247,45.3687,46.5799,958100.0],["2022-01-26",47.0004,47.4798,46.2518,46.6135,843000.0],["2022-01-27",46.8238,47.2443,46.3107,46.4285,1039600.0],["2022-01-28",46.3191,47.1098,46.1089,47.0256,981500.0],["2022-01-31",46.9079,47.6817,46.8238,47.606,621400.0],["2022-02-01",47.5303,48.2705,47.3957,48.2032,959500.0],["2022-02-02",48.2789,48.9181,48.2536,48.6658,646000.0],["2022-02-03",48.6237,48.6742,48.1191,48.1611,813200.0],["2022-02-04",47.9677,48.363,47.7322,48.0434,799200.0],["2022-02-07",48.0686,48.5985,48.0013,48.3378,982600.0],["2022-02-08",48.548,48.9349,48.2789,48.8088,859400.0],["2022-02-09",49.162,49.1957,48.7331,48.9938,675800.0],["2022-02-10",47.278,47.5639,45.907,46.0752,982200.0],["2022-02-11",46.2603,46.8154,45.6631,46.0079,1287600.0],["2022-02-14",45.7808,45.9238,44.8556,45.1416,1293300.0],["2022-02-15",45.4444,45.5285,45.0575,45.2089,721300.0],["2022-02-16",45.2257,45.9659,45.15,45.6042,753500.0],["2022-02-17",45.3351,45.5537,45.0491,45.2089,839000.0],["2022-02-18",45.2846,45.4023,44.5865,44.6033,661500.0],["2022-02-22",44.5865,45.2089,44.2837,44.8893,1301700.0],["2022-02-23",45.2173,45.5537,44.5612,44.6033,932900.0],["2022-02-24",43.3585,43.8295,42.9043,43.6276,1480800.0],["2022-02-25",43.9388,44.6453,43.8547,44.5949,3869600.0],["2022-02-28",44.0398,44.3089,43.7201,44.208,1070000.0],["2022-03-01",43.971,44.3193,43.1045,43.3423,1339600.0],["2022-03-02",43.7331,44.4467,43.7246,44.3023,983600.0],["2022-03-03",44.4212,44.8714,44.2173,44.4382,796200.0],["2022-03-04",43.7416,44.3023,43.5547,44.2343,771800.0],["2022-03-07",44.1069,44.1494,43.3338,43.4952,991300.0],["2022-03-08",43.6057,44.4127,43.4782,43.5972,1393300.0],["2022-03-09",44.2683,44.7101,44.1833,44.4552,680000.0],["2022-03-10",44.0729,44.846,43.9965,44.6676,790700.0],["2022-03-11",45.0159,45.653,44.9734,44.9734,696400.0],["2022-03-14",45.2877,45.6955,44.8545,44.9819,634700.0],["2022-03-15",45.0838,45.4406,44.6421,45.4151,702200.0],["2022-03-16",45.8739,46.6215,45.7974,46.596,1000100.0],["2022-03-17",46.3836,47.0292,46.2052,46.9528,661900.0],["2022-03-18",46.6979,47.4795,46.477,47.3605,1426500.0],["2022-03-21",47.5559,47.6749,47.2161,47.4625,671500.0],["2022-03-22",47.6579,48.1251,47.6324,47.7513,842100.0],["2022-03-23",47.6409,47.7343,47.3435,47.352,651500.0],["2022-03-24",47.5304,47.7088,47.0972,47.2671,702200.0],["2022-03-25",47.4285,47.8702,47.3435,47.7768,683100.0],["2022-03-28",47.6664,47.6664,47.2076,47.5474,510100.0],["2022-03-29",48.1506,48.1931,47.7513,47.8108,675500.0],["2022-03-30",47.8533,48.3375,47.7768,47.9127,662300.0],["2022-03-31",47.9892,48.1506,47.4285,47.4285,649700.0],["2022-04-01",47.8023,47.8108,47.0377,47.42,496600.0],["2022-04-04",47.42,47.454,47.0547,47.2671,619900.0],["2022-04-05",47.488,47.6749,47.0462,47.1567,563900.0],["2022-04-06",46.9613,47.3181,46.8763,47.0632,647600.0],["2022-04-07",46.9952,46.9952,45.9334,46.2562,697200.0],["2022-04-08",46.4091,46.8423,46.2732,46.6724,529700.0],["2022-04-11",46.562,47.2501,46.5535,47.0632,799800.0],["2022-04-12",47.0972,47.5559,46.8763,47.0292,682100.0],["2022-04-13",46.7149,47.0802,46.4346,47.0292,502600.0],["2022-04-14",46.9528,47.2586,46.3496,46.3921,577300.0],["2022-04-18",46.0268,46.3921,46.0268,46.1372,525100.0],["2022-04-19",46.2137,46.4006,46.0098,46.0948,531100.0],["2022-04-20",46.3836,46.7234,46.2307,46.4006,828600.0],["2022-04-21",46.6215,47.0462,45.7804,45.8824,616000.0],["2022-04-22",45.653,45.67,44.3787,44.4807,677600.0],["2022-04-25",44.0304,44.2683,43.2234,44.1239,990400.0],["2022-04-26",43.4443,43.6821,42.7731,42.7901,837300.0],["2022-04-27",42.6967,42.7731,42.0935,42.3059,1000500.0],["2022-04-28",42.5438,43.2659,42.136,42.9685,707000.0],["2022-04-29",42.9006,43.3253,42.2125,42.2634,580100.0],["2022-05-02",42.2719,42.2719,41.3629,41.9661,974000.0],["2022-05-03",42.153,42.8921,42.085,42.6287,671200.0],["2022-05-04",42.6202,43.5207,42.5098,43.4613,763400.0],["2022-05-05",43.1045,43.2149,41.9406,42.3229,959300.0],["2022-05-06",42.2804,42.2889,41.6688,42.0001,816000.0],["2022-05-09",41.5413,42.1615,41.3799,41.8557,1015100.0],["2022-05-10",42.204,42.4673,41.1591,41.4904,1082600.0],["2022-05-11",41.6943,41.9661,40.8193,40.9722,1282400.0],["2022-05-12",40.437,40.5729,39.2731,39.7574,1234500.0],["2022-05-13",39.9952,41.0062,39.8933,40.454,1509400.0],["2022-05-16",40.4115,40.6409,39.596,40.2756,1061800.0],["2022-05-17",40.8447,41.6688,40.7343,41.5244,1189900.0],["2022-05-18",41.329,41.5074,40.7853,40.8532,791600.0],["2022-05-19",40.6069,41.2695,40.488,40.9722,1084400.0],["2022-05-20",41.1166,41.3884,40.1057,40.7428,722300.0],["2022-05-23",41.3035,41.6603,41.0911,41.4564,530800.0],["2022-05-24",41.0062,41.7028,40.7088,41.5074,947500.0],["2022-05-25",41.4989,41.6518,41.0571,41.4224,773500.0],["2022-05-26",41.6603,42.0511,41.4054,41.8387,692000.0],["2022-05-27",41.7198,42.4333,41.7198,42.3399,632600.0],["2022-05-31",42.035,42.3098,41.0215,41.9233,2536700.0],["2022-06-01",41.9233,42.7565,41.6055,42.4387,818000.0],["2022-06-02",42.5074,42.8338,42.2669,42.7479,685800.0],["2022-06-03",42.6534,42.7994,42.3614,42.5675,811300.0],["2022-06-06",42.8338,43.3405,42.7994,42.9025,451400.0],["2022-06-07",42.662,43.289,42.516,43.2031,461000.0],["2022-06-08",43.0657,43.1172,42.6276,42.7736,534300.0],["2022-06-09",42.6706,43.1344,42.4301,42.4301,584900.0],["2022-06-10",41.7172,41.8374,41.073,41.1245,594300.0],["2022-06-13",40.2656,40.5061,39.7159,39.9221,978400.0],["2022-06-14",39.8877,40.0595,39.0803,39.3294,765700.0],["2022-06-15",39.6472,40.1454,38.9859,39.7846,877000.0],["2022-06-16",39.1319,39.1576,38.0239,38.1098,1175700.0],["2022-06-17",38.1098,38.4963,37.6202,38.376,1336000.0],["2022-06-21",39.1834,39.5098,38.9858,39.4153,851600.0],["2022-06-22",38.7797,38.9343,38.5822,38.7024,825300.0],["2022-06-23",38.8227,38.9257,37.9638,38.3073,705500.0],["2022-06-24",38.6337,39.3809,38.5049,39.3638,814900.0],["2022-06-27",39.4669,39.5957,39.0632,39.3895,473000.0],["2022-06-28",39.7846,40.0853,39.5184,39.6386,782200.0],["2022-06-29",39.6386,39.7932,39.2951,39.4411,554700.0],["2022-06-30",38.9515,39.4411,38.6595,39.3466,753600.0],["2022-07-01",39.3552,39.9822,39.1147,39.8362,435300.0],["2022-07-05",39.2264,39.2264,37.8521,38.565,822800.0],["2022-07-06",38.3846,38.522,37.6631,38.2901,731100.0],["2022-07-07",38.6681,39.2951,38.5822,39.1405,625400.0],["2022-07-08",39.1834,39.4153,38.8484,39.0632,630100.0],["2022-07-11",38.7797,39.0116,38.6423,38.8828,553000.0],["2022-07-12",38.5822,39.3981,38.5822,38.8656,678000.0],["2022-07-13",38.5822,38.5822,37.7662,38.4362,1236000.0],["2022-07-14",37.5171,37.5601,36.7871,37.0963,695600.0],["2022-07-15",37.3797,37.603,37.019,37.268,884900.0],["2022-07-18",37.7662,37.938,37.1564,37.2852,598300.0],["2022-07-19",37.7061,38.5049,37.6803,38.3846,1036700.0],["2022-07-20",38.2128,38.4104,37.9809,38.3073,586000.0],["2022-07-21",38.2386,38.3331,37.8263,38.2214,528900.0],["2022-07-22",38.3589,38.5135,37.7834,38.084,435500.0],["2022-07-25",38.3846,38.565,38.1098,38.4104,818700.0],["2022-07-26",38.1613,38.4447,38.0239,38.1269,425400.0],["2022-07-27",38.1871,38.9086,38.1871,38.7196,597800.0],["2022-07-28",38.7883,39.3294,38.4705,39.192,697200.0],["2022-07-29",39.2607,40.2055,39.2607,39.8877,690300.0],["2022-08-01",39.6214,39.6386,39.1834,39.4239,523700.0],["2022-08-02",39.1834,39.5098,38.9257,39.0202,749200.0],["2022-08-03",39.3895,39.7331,38.9343,39.5613,646200.0],["2022-08-04",39.5871,40.8239,39.5527,40.3773,1150900.0],["2022-08-05",40.1196,40.1883,39.63,40.111,712000.0],["2022-08-08",40.4288,40.6951,40.3172,40.3773,536600.0],["2022-08-09",40.4632,40.4632,39.8705,40.0423,491200.0],["2022-08-10",40.5748,41.0301,40.4116,40.8325,1067600.0],["2022-08-11",41.2018,41.4509,41.0129,41.073,391300.0],["2022-08-12",41.2276,41.846,41.1589,41.7945,561500.0],["2022-08-15",41.2362,41.3393,40.9356,41.1675,431600.0],["2022-08-16",41.2276,41.7,41.0816,41.5282,467400.0],["2022-08-17",41.0644,41.4509,40.9528,41.262,495300.0],["2022-08-18",41.3049,41.4853,41.1761,41.3822,2068000.0],["2022-08-19",41.1589,41.1589,40.6006,40.7896,919000.0],["2022-08-22",40.3859,40.4718,39.7245,39.9135,732400.0],["2022-08-23",39.8779,40.1819,39.6085,39.8779,3289500.0],["2022-08-24",39.7128,40.0256,39.5564,39.678,439000.0],["2022-08-25",39.6085,40.5816,39.6085,40.5468,577700.0],["2022-08-26",40.7467,40.8162,39.3826,39.4348,611100.0],["2022-08-29",39.2176,39.4087,39.0351,39.3305,666100.0],["2022-08-30",39.539,39.539,38.5312,38.6268,552900.0],["2022-08-31",38.6355,38.8614,38.1924,38.288,726800.0],["2022-09-01",38.0099,38.0708,37.341,37.9665,742900.0],["2022-09-02",38.4617,39.0438,38.0968,38.1837,687300.0],["2022-09-06",38.427,38.5747,37.6364,37.7841,609200.0],["2022-09-07",37.6624,38.2532,37.367,38.175,638100.0],["2022-09-08",37.9578,38.6442,37.7493,38.5138,651600.0],["2022-09-09",38.983,39.6346,38.983,39.5738,691900.0],["2022-09-12",39.8518,40.3644,39.8518,39.9995,691500.0],["2022-09-13",39.1915,39.4435,38.4878,38.6963,725000.0],["2022-09-14",38.7571,38.8614,38.1229,38.3488,781100.0],["2022-09-15",38.1403,38.8614,38.1142,38.2271,831800.0],["2022-09-16",37.7145,38.0013,37.4973,37.7841,674800.0],["2022-09-19",37.3757,38.175,37.2454,38.1576,589700.0],["2022-09-20",37.8188,37.8188,36.8544,37.2715,665000.0],["2022-09-21",37.4539,37.6798,36.8718,36.8718,649700.0],["2022-09-22",36.8892,36.95,36.1681,36.2289,741800.0],["2022-09-23",35.7858,35.8032,35.056,35.3254,847100.0],["2022-09-26",35.1255,35.3514,34.5956,34.8823,860600.0],["2022-09-27",35.1516,35.2385,34.2133,34.5869,1309300.0],["2022-09-28",34.5434,35.473,34.3523,35.308,990100.0],["2022-09-29",34.917,35.0734,34.4566,34.8996,1241900.0],["2022-09-30",35.0039,35.4036,34.4913,34.5434,966300.0],["2022-10-03",35.056,35.9856,34.7954,35.8032,794400.0],["2022-10-04",36.281,37.4365,36.2723,37.3062,986700.0],["2022-10-05",36.7415,36.7936,36.1594,36.3766,913400.0],["2022-10-06",36.0551,36.0899,35.4035,35.5252,906800.0],["2022-10-07",35.3167,35.4557,34.8041,35.0734,884500.0],["2022-10-10",35.3254,35.5512,34.7519,34.7519,444800.0],["2022-10-11",34.5956,34.6911,33.9527,34.222,898900.0],["2022-10-12",34.0482,34.2915,33.7094,33.9179,749000.0],["2022-10-13",33.4487,35.3254,32.9796,34.9778,1003800.0],["2022-10-14",35.2037,35.3775,34.2654,34.2915,704000.0],["2022-10-17",34.9778,35.6902,34.9778,35.4904,941700.0],["2022-10-18",36.1768,36.3071,35.4035,35.5773,695300.0],["2022-10-19",35.2993,35.6121,35.169,35.4904,546700.0],["2022-10-20",35.4122,35.8553,34.8214,35.0039,645200.0],["2022-10-21",34.9518,35.9509,34.8823,35.8553,651100.0],["2022-10-24",36.003,36.1507,35.6034,35.9161,632500.0],["2022-10-25",35.8379,36.3679,35.7163,36.3505,504600.0],["2022-10-26",36.4895,36.9934,36.3245,36.4548,762500.0],["2022-10-27",36.6286,37.1064,36.5851,36.7328,657400.0],["2022-10-28",36.6199,37.2106,36.5591,37.1411,506500.0],["2022-10-31",36.8371,37.0803,36.6633,36.8805,638900.0],["2022-11-01",37.3323,37.4105,36.6981,36.7415,696500.0],["2022-11-02",36.6981,37.1585,36.142,36.2115,848600.0],["2022-11-03",36.7502,37.645,36.0378,37.202,943200.0],["2022-11-04",38.1576,38.7397,37.9752,38.6442,789000.0],["2022-11-07",38.8005,38.8179,38.0968,38.4617,556200.0],["2022-11-08",38.4443,39.0873,38.4009,38.8092,512900.0],["2022-11-09",38.5138,38.6094,37.7667,37.8622,568900.0],["2022-11-10",38.9569,39.8779,38.8787,39.7997,679000.0],["2022-11-11",40.0169,40.625,39.8605,40.2775,659000.0],["2022-11-14",40.0342,40.4252,39.8083,39.8257,561000.0],["2022-11-15",40.2688,40.5034,39.6693,39.9474,584200.0],["2022-11-16",39.8692,40.1385,39.4435,40.069,558000.0],["2022-11-17",39.6607,40.3991,39.6346,40.3731,2600400.0],["2022-11-18",40.7206,40.8335,40.0429,40.1385,528300.0],["2022-11-21",39.8431,40.0777,39.4869,39.956,2670400.0],["2022-11-22",40.2505,40.734,40.1802,40.5758,1398700.0],["2022-11-23",40.4087,40.8658,40.4087,40.7603,472100.0],["2022-11-25",40.8395,41.2262,40.8395,41.1559,210600.0],["2022-11-28",40.8746,41.0241,40.2242,40.3736,760500.0],["2022-11-29",40.4615,40.7076,40.2417,40.5406,447900.0],["2022-11-30",40.8043,41.7537,40.3736,41.6658,750500.0],["2022-12-01",41.8679,42.0965,41.3317,41.6921,469200.0],["2022-12-02",41.3054,41.7361,41.3054,41.4724,521800.0],["2022-12-05",41.4548,41.6658,40.901,41.0504,473200.0],["2022-12-06",41.0944,41.112,40.4615,40.7164,425500.0],["2022-12-07",40.5846,41.0944,40.4615,40.5406,571000.0],["2022-12-08",40.7252,41.0153,40.4351,40.5758,404500.0],["2022-12-09",40.356,41.0329,40.356,40.7516,278700.0],["2022-12-12",40.7076,40.9362,40.3296,40.901,336800.0],["2022-12-13",41.7537,41.8679,41.1032,41.3054,504500.0],["2022-12-14",41.5515,41.5515,40.7164,40.9186,411000.0],["2022-12-15",40.3736,40.4527,39.8813,40.189,447900.0],["2022-12-16",39.6792,40.2945,39.6528,40.1275,534500.0],["2022-12-19",40.2681,40.5142,39.7319,39.855,444800.0],["2022-12-20",40.0308,40.4527,39.9077,40.3208,309300.0],["2022-12-21",40.6197,41.2263,40.6021,41.0065,439700.0],["2022-12-22",40.7516,40.7955,40.1099,40.5758,361700.0],["2022-12-23",40.6812,40.9098,40.2857,40.8395,302500.0],["2022-12-27",40.7867,41.2087,40.6461,40.8571,180000.0],["2022-12-28",40.9977,41.2614,40.4967,40.5494,325100.0],["2022-12-29",40.8746,41.1911,40.8131,41.1559,304800.0],["2022-12-30",40.9098,41.2174,40.567,40.8043,427300.0],["2023-01-03",40.6637,41.2175,40.6549,40.7867,385200.0],["2023-01-04",41.4372,41.824,41.1295,41.78,546000.0],["2023-01-05",41.6218,41.6658,40.8307,40.9713,412700.0],["2023-01-06",41.235,41.7537,41.0241,41.6833,326700.0],["2023-01-09",41.78,41.8064,41.402,41.4108,340100.0],["2023-01-10",41.4899,41.5251,41.0592,41.2174,438200.0],["2023-01-11",41.402,41.9295,41.402,41.8855,348600.0],["2023-01-12",42.1141,42.7645,41.8767,42.5272,520700.0],["2023-01-13",42.2459,42.6766,42.2283,42.4832,397700.0],["2023-01-17",42.5184,42.7206,42.4393,42.6678,320400.0],["2023-01-18",42.7557,42.7997,42.0349,42.1053,358300.0],["2023-01-19",42.0437,42.3162,41.9031,42.1756,397900.0],["2023-01-20",42.2635,43.0986,41.9119,43.081,454700.0],["2023-01-23",42.9315,43.1777,42.7997,43.0634,261600.0],["2023-01-24",42.7645,43.2656,42.6591,43.1161,311400.0],["2023-01-25",42.8964,43.2832,42.8261,43.0898,786500.0],["2023-01-26",43.3623,43.8985,43.3007,43.8369,373100.0],["2023-01-27",43.7051,44.0831,43.7051,43.8106,299000.0],["2023-01-30",43.7315,43.8018,43.4414,43.4414,210200.0],["2023-01-31",43.4062,44.1798,42.9931,44.1534,459700.0],["2023-02-01",43.9688,44.6456,43.8633,44.3731,524200.0],["2023-02-02",44.4962,44.6017,43.7051,44.1534,520700.0],["2023-02-03",43.7754,44.1885,43.5908,43.9688,568200.0],["2023-02-06",43.6875,44.0215,43.4765,43.9248,435900.0],["2023-02-07",43.626,44.3204,43.2832,44.1007,511300.0],["2023-02-08",43.8721,44.2325,43.6963,44.1007,291300.0],["2023-02-09",44.6544,45.1115,44.4259,44.5753,538000.0],["2023-02-10",44.171,44.7511,43.9688,44.5753,416100.0],["2023-02-13",44.5138,45.2522,44.4523,45.1994,431100.0],["2023-02-14",45.006,45.384,44.6632,44.9094,341700.0],["2023-02-15",44.5226,44.6808,44.2765,44.6105,346300.0],["2023-02-16",44.1798,44.9445,43.9776,44.549,512600.0],["2023-02-17",44.3116,45.0764,44.2589,44.9621,532100.0],["2023-02-21",44.7072,44.7863,43.8809,43.9336,487700.0],["2023-02-22",44.1973,44.1973,43.248,43.3623,638600.0],["2023-02-23",43.6172,43.7139,42.7821,42.8437,776800.0],["2023-02-24",42.2986,42.6327,42.1404,42.6151,594300.0],["2023-02-27",42.9052,43.3271,42.87,43.0634,656300.0],["2023-02-28",42.8857,43.1878,42.8235,42.9212,2447400.0],["2023-03-01",42.9656,43.6854,42.9568,43.3211,540000.0],["2023-03-02",43.2945,43.4633,43.0279,43.2856,409900.0],["2023-03-03",43.3033,43.8543,43.0545,43.8099,442000.0],["2023-03-06",43.8099,44.1387,43.6854,43.9076,527600.0],["2023-03-07",43.8099,43.9965,43.0012,43.4277,715400.0],["2023-03-08",43.3833,43.641,42.7524,42.859,397500.0],["2023-03-09",42.8946,42.8946,41.9082,42.0415,664600.0],["2023-03-10",41.7127,41.9615,41.1262,41.2861,829700.0],["2023-03-13",40.5574,40.9662,40.0243,40.5041,1393700.0],["2023-03-14",41.2861,41.3572,40.673,40.9129,706400.0],["2023-03-15",40.0776,40.3797,39.0734,39.5799,907800.0],["2023-03-16",39.2423,40.1487,38.6824,39.8732,1068700.0],["2023-03-17",39.8999,39.8999,38.8246,39.1801,858400.0],["2023-03-20",39.5799,40.2286,39.4822,40.042,513100.0],["2023-03-21",40.7174,40.904,40.3531,40.4064,434200.0],["2023-03-22",40.4775,40.7618,40.1398,40.1398,480800.0],["2023-03-23",40.2997,40.5308,39.4733,39.6688,487500.0],["2023-03-24",39.1623,39.7488,39.0734,39.731,431400.0],["2023-03-27",40.1931,40.4952,40.0953,40.3886,405000.0],["2023-03-28",40.3442,40.7618,40.2731,40.5752,419700.0],["2023-03-29",40.8774,41.064,40.6641,40.8063,778600.0],["2023-03-30",41.1084,41.3039,40.824,41.0817,335900.0],["2023-03-31",41.1351,41.6949,41.1173,41.4994,411400.0],["2023-04-03",41.8104,42.0859,41.5616,42.0592,308200.0],["2023-04-04",42.2992,42.3436,41.5261,41.7482,337800.0],["2023-04-05",41.5794,41.7482,41.3306,41.6327,405200.0],["2023-04-06",41.6771,41.7838,41.5083,41.6327,266900.0],["2023-04-10",41.3839,41.8904,41.375,41.8549,272000.0],["2023-04-11",42.0948,42.2459,42.0326,42.1126,355800.0],["2023-04-12",42.4769,42.6013,42.1037,42.3081,358400.0],["2023-04-13",42.4414,42.6457,42.0681,42.6102,356800.0],["2023-04-14",42.8235,42.9656,42.4769,42.6013,295200.0],["2023-04-17",42.468,42.8768,42.2281,42.8324,380300.0],["2023-04-18",42.9745,43.2234,42.9568,43.0723,373200.0],["2023-04-19",42.9301,43.2056,42.8768,43.019,349100.0],["2023-04-20",42.859,43.3211,42.859,43.0634,521200.0],["2023-04-21",42.9745,43.0901,42.3614,42.8235,283500.0],["2023-04-24",42.6635,43.0456,42.6635,42.8679,192700.0],["2023-04-25",42.5391,42.7435,42.2814,42.4325,510400.0],["2023-04-26",42.3347,42.8235,42.3347,42.5036,543400.0],["2023-04-27",42.7613,43.3122,42.7435,43.2056,473900.0],["2023-04-28",43.1611,43.7565,43.0456,43.6144,476000.0],["2023-05-01",43.5433,43.9609,43.5433,43.5522,314700.0],["2023-05-02",43.3033,43.3122,42.3703,42.8235,551900.0],["2023-05-03",42.8857,43.17,42.6991,42.7168,473500.0],["2023-05-04",42.4236,42.4236,41.9082,42.2636,899000.0],["2023-05-05",42.8412,43.3833,42.8412,43.2411,527700.0],["2023-05-08",43.4366,43.6588,43.2589,43.3655,344200.0],["2023-05-09",43.0812,43.3922,43.0634,43.2856,360200.0],["2023-05-10",43.4633,43.5077,42.4858,42.9834,739200.0],["2023-05-11",42.7435,42.7613,42.1925,42.4591,502200.0],["2023-05-12",43.2145,43.3567,42.2192,42.6102,536600.0],["2023-05-15",43.2145,43.7921,43.019,43.7743,701200.0],["2023-05-16",43.6144,43.9787,43.3211,43.561,600700.0],["2023-05-17",43.9432,44.0853,43.4277,43.9432,456400.0],["2023-05-18",43.6854,44.0853,43.6588,44.0587,331300.0],["2023-05-19",44.2364,44.5297,44.1209,44.2009,435200.0],["2023-05-22",44.1742,44.4141,43.9432,44.343,130200.0],["2023-05-23",44.3075,44.7607,43.9787,43.9965,484000.0],["2023-05-24",43.4811,43.4988,43.0367,43.1078,838400.0],["2023-05-25",42.939,43.5255,42.779,43.2322,501100.0],["2023-05-26",43.3389,43.8187,43.2322,43.7121,377500.0],["2023-05-30",43.7858,44.2441,43.3814,43.4712,395700.0],["2023-05-31",43.4083,43.5521,43.0668,43.4892,595700.0],["2023-06-01",43.5162,44.3071,43.3544,43.9835,489900.0],["2023-06-02",44.4059,45.2687,44.4059,45.1069,533200.0],["2023-06-05",44.9901,45.1968,44.7834,45.071,476300.0],["2023-06-06",45.071,45.4395,45.044,45.4125,257400.0],["2023-06-07",45.4484,45.6372,45.2327,45.4394,292600.0],["2023-06-08",45.4484,45.6821,45.1968,45.3406,270500.0],["2023-06-09",45.3765,45.5653,45.1968,45.3855,509800.0],["2023-06-12",45.3136,45.4035,45.08,45.2417,334500.0],["2023-06-13",45.3676,45.8708,45.2957,45.736,433300.0],["2023-06-14",45.8888,46.1045,45.1608,45.3855,421900.0],["2023-06-15",45.2867,45.8259,45.2867,45.7091,377100.0],["2023-06-16",45.8349,45.9877,45.6462,45.754,414700.0],["2023-06-20",45.4215,45.4215,44.9631,45.2687,390300.0],["2023-06-21",45.4844,45.5293,45.1339,45.4394,348700.0],["2023-06-22",45.3676,45.8529,45.3316,45.6821,364600.0],["2023-06-23",45.5293,45.5293,45.1249,45.2417,421800.0],["2023-06-26",45.08,46.3112,45.08,46.0236,568800.0],["2023-06-27",46.2573,46.3741,46.0506,46.1674,475000.0],["2023-06-28",45.9877,46.1494,45.745,45.9877,572800.0],["2023-06-29",46.0057,46.2843,45.763,46.2663,311200.0],["2023-06-30",46.5269,46.9942,46.4191,46.8415,580800.0],["2023-07-03",46.8235,47.174,46.7246,46.9853,93500.0],["2023-07-05",46.6168,46.6258,46.3472,46.4101,540800.0],["2023-07-06",46.0775,46.1225,45.6012,45.6641,632300.0],["2023-07-07",45.6282,45.9787,45.6102,45.781,511900.0],["2023-07-10",45.6911,45.727,45.3496,45.3765,395100.0],["2023-07-11",45.3765,45.5113,45.0889,45.3676,407900.0],["2023-07-12",45.7091,45.8619,45.3855,45.6641,380900.0],["2023-07-13",45.79,46.2483,45.7091,46.0955,354100.0],["2023-07-14",46.1135,46.1764,45.8439,45.9158,283400.0],["2023-07-17",45.8169,46.4191,45.8169,46.3472,361200.0],["2023-07-18",46.2034,46.6977,46.0775,46.5988,264400.0],["2023-07-19",46.6887,46.7516,46.3562,46.7246,297400.0],["2023-07-20",46.8954,47.0572,46.7156,47.0572,386300.0],["2023-07-21",47.0392,47.2549,46.8774,47.2549,376800.0],["2023-07-24",47.3807,47.8031,47.2728,47.3088,573800.0],["2023-07-25",47.2459,47.5604,47.183,47.4526,366300.0],["2023-07-26",47.2728,47.5874,47.2099,47.3897,484800.0],["2023-07-27",47.5515,47.6413,47.0841,47.183,429300.0],["2023-07-28",47.3987,47.6144,47.1111,47.3088,325700.0],["2023-07-31",47.5515,47.8211,47.138,47.2818,343500.0],["2023-08-01",46.8864,47.2189,46.8415,47.0032,299000.0],["2023-08-02",46.6527,46.7606,46.0506,46.2213,672700.0],["2023-08-03",45.9877,46.0146,45.5832,45.9877,465500.0],["2023-08-04",45.9338,46.8145,45.9338,46.3472,357300.0],["2023-08-07",46.3292,46.8235,46.3292,46.6617,156900.0],["2023-08-08",46.0057,46.0506,45.3676,45.8798,396300.0],["2023-08-09",45.5113,45.9697,44.8912,45.6911,523900.0],["2023-08-10",45.7091,46.1045,45.2507,45.4035,1161100.0],["2023-08-11",45.1249,45.6731,45.1249,45.3406,980700.0],["2023-08-14",45.3496,45.3496,44.6755,44.9452,995200.0],["2023-08-15",44.5946,44.7025,43.8217,43.9386,710900.0],["2023-08-16",43.8936,44.2172,43.66,43.7409,435900.0],["2023-08-17",43.9386,44.0644,43.2645,43.3274,290100.0],["2023-08-18",43.0129,43.2286,42.7613,42.8062,391500.0],["2023-08-21",42.923,43.0039,42.3209,42.4827,359200.0],["2023-08-22",42.941,43.0488,42.0063,42.1681,410900.0],["2023-08-23",42.4018,42.7702,42.0513,42.7523,434600.0],["2023-08-24",42.4287,43.0489,42.4287,42.7163,914800.0],["2023-08-25",42.8511,42.9949,42.4287,42.7073,3065500.0],["2023-08-28",42.7792,43.1028,42.7792,42.8781,355000.0],["2023-08-29",42.7344,43.7346,42.7344,43.6891,426900.0],["2023-08-30",43.7892,44.2074,43.68,43.9892,379400.0],["2023-08-31",44.071,44.5438,44.0165,44.3529,826400.0],["2023-09-01",44.5529,44.7348,44.2165,44.5711,572700.0],["2023-09-05",44.462,44.7529,44.1892,44.3711,590900.0],["2023-09-06",44.1438,44.8984,44.1074,44.8348,659500.0],["2023-09-07",44.5256,44.8439,43.8255,43.8528,716400.0],["2023-09-08",44.0165,44.1438,43.6619,43.68,455700.0],["2023-09-11",43.9346,44.762,43.8619,44.5438,1624200.0],["2023-09-12",44.6347,44.9712,44.5529,44.7893,333800.0],["2023-09-13",44.9257,45.1803,44.6711,44.8893,392200.0],["2023-09-14",45.2712,45.8895,45.1985,45.7713,990500.0],["2023-09-15",45.6076,46.1623,45.6076,45.9622,1333100.0],["2023-09-18",45.9259,46.1714,45.8168,45.8713,361700.0],["2023-09-19",46.1077,46.2714,45.8713,45.8804,374600.0],["2023-09-20",46.0168,46.1896,45.7895,45.7986,786100.0],["2023-09-21",45.6076,45.6713,45.0985,45.1712,626800.0],["2023-09-22",45.3258,45.5531,45.1076,45.2621,340500.0],["2023-09-25",44.9621,45.3349,44.9439,45.1621,226700.0],["2023-09-26",44.8802,45.1348,44.5711,44.5893,348200.0],["2023-09-27",44.7075,44.7802,43.8528,44.0256,557200.0],["2023-09-28",43.971,44.6257,43.971,44.5165,297400.0],["2023-09-29",44.7893,44.9712,44.2347,44.3711,985800.0],["2023-10-02",44.0892,44.0892,43.2709,43.4891,602300.0],["2023-10-03",43.2163,43.3527,42.3162,42.7072,573800.0],["2023-10-04",42.8163,42.9799,42.2798,42.9072,429000.0],["2023-10-05",42.7799,43.5164,42.7799,43.4346,442400.0],["2023-10-06",43.38,44.1074,43.089,44.0256,559300.0],["2023-10-09",43.6891,44.271,43.68,44.2529,248400.0],["2023-10-10",44.4802,44.8075,44.2892,44.3347,436500.0],["2023-10-11",44.4529,45.253,44.4438,45.2076,414200.0],["2023-10-12",45.2258,45.2621,44.2529,44.5165,379200.0],["2023-10-13",44.662,45.0166,44.1892,44.3983,355700.0],["2023-10-16",44.7348,45.0439,44.6348,44.7439,710700.0],["2023-10-17",44.3529,44.9257,44.1983,44.6347,434700.0],["2023-10-18",44.3802,44.3802,43.7073,43.7619,464000.0],["2023-10-19",43.6346,43.6891,42.5071,42.5071,661100.0],["2023-10-20",42.4617,42.6253,41.7979,41.8343,721500.0],["2023-10-23",41.6524,42.2434,41.4524,41.8252,536100.0],["2023-10-24",41.7979,41.8434,41.3342,41.4888,560600.0],["2023-10-25",41.316,41.9434,41.2887,41.3615,548000.0],["2023-10-26",41.2978,41.7343,41.216,41.2978,624900.0],["2023-10-27",41.3706,41.507,40.525,40.6795,619400.0],["2023-10-30",41.0432,41.707,41.0432,41.3706,503100.0],["2023-10-31",41.4706,41.5615,41.0978,41.5251,642300.0],["2023-11-01",41.607,42.1161,41.3342,41.9343,753800.0],["2023-11-02",42.4617,43.2345,42.4617,43.1618,626600.0],["2023-11-03",43.4527,43.9528,43.2982,43.671,369700.0],["2023-11-06",43.7619,43.971,43.2618,43.4073,1000100.0],["2023-11-07",43.1891,43.1891,42.5162,42.8708,1054500.0],["2023-11-08",43.0163,43.1254,42.4526,42.6617,1206700.0],["2023-11-09",43.0072,43.6073,42.9436,43.1163,504900.0],["2023-11-10",43.2254,43.38,42.9163,43.3163,764400.0],["2023-11-13",43.2163,43.7346,43.2163,43.4982,1069200.0],["2023-11-14",43.7437,45.5895,43.7437,45.5167,1131800.0],["2023-11-15",45.7077,46.1714,45.6986,45.8531,640200.0],["2023-11-16",45.7804,46.0077,45.544,45.6895,529500.0],["2023-11-17",45.9986,46.2987,45.8895,46.0805,416900.0],["2023-11-20",45.9622,46.2987,45.5895,46.2077,238600.0],["2023-11-21",46.035,46.4078,46.0168,46.1168,522000.0],["2023-11-22",46.0441,46.5169,45.8077,46.3805,519800.0],["2023-11-24",46.3987,46.8988,46.3987,46.7624,1251100.0],["2023-11-27",46.5533,46.626,46.3714,46.4987,3247300.0],["2023-11-28",46.4463,46.6578,46.2808,46.4187,3183900.0],["2023-11-29",46.4371,46.6118,46.2072,46.244,593700.0],["2023-11-30",46.3911,46.6762,45.9405,46.4371,1333200.0],["2023-12-01",46.6026,46.9612,46.2992,46.8877,660900.0],["2023-12-04",46.6394,47.2095,46.529,47.1176,561900.0],["2023-12-05",46.9428,47.3382,46.7773,47.0992,443400.0],["2023-12-06",47.3382,47.7612,46.6486,46.6486,1068200.0],["2023-12-07",46.7589,46.952,46.4739,46.952,986800.0],["2023-12-08",46.8969,47.329,46.8969,47.3107,905600.0],["2023-12-11",47.3015,47.8072,47.2187,47.6417,889500.0],["2023-12-12",47.6693,47.6877,47.1635,47.421,622500.0],["2023-12-13",47.4578,48.0555,47.0072,48.0463,1190300.0],["2023-12-14",48.4049,48.4785,47.752,47.7704,521100.0],["2023-12-15",47.9451,48.0095,46.952,46.9888,683300.0],["2023-12-18",47.1727,47.3107,46.5658,46.9244,504300.0],["2023-12-19",47.0164,47.4762,46.998,47.0624,638000.0],["2023-12-20",46.8693,47.2095,46.2624,46.2624,570200.0],["2023-12-21",46.5382,46.9428,46.3911,46.667,583100.0],["2023-12-22",46.7222,47.0164,46.575,46.7773,477000.0],["2023-12-26",46.7313,47.1359,46.713,47.0624,207100.0],["2023-12-27",46.8785,47.5589,46.8785,47.3199,601600.0],["2023-12-28",47.3107,47.9176,47.3107,47.3474,444200.0],["2023-12-29",47.2555,47.7704,47.2555,47.6877,528600.0],["2024-01-02",47.2371,47.4762,47.09,47.1727,384500.0],["2024-01-03",46.9428,47.1635,46.7589,47.0348,410000.0],["2024-01-04",47.0348,47.5497,47.0072,47.1635,405700.0],["2024-01-05",47.0624,47.6785,46.9336,47.1176,433900.0],["2024-01-08",47.0072,47.3291,46.9704,47.3199,409500.0],["2024-01-09",46.9888,47.0532,46.5842,46.8509,656700.0],["2024-01-10",46.8601,47.1451,46.8049,47.0716,490300.0],["2024-01-11",47.0072,47.1451,46.2992,46.8877,484900.0],["2024-01-12",47.2279,47.5773,46.6578,46.8785,402100.0],["2024-01-16",46.5015,46.6946,46.1888,46.6026,629100.0],["2024-01-17",46.1888,46.3084,45.7382,45.9957,540100.0],["2024-01-18",46.1428,46.575,46.1153,46.3635,628500.0],["2024-01-19",46.4831,46.9796,46.2256,46.8785,382900.0],["2024-01-22",47.09,47.2003,46.7589,46.7773,394500.0],["2024-01-23",46.8969,47.1268,46.7497,46.7589,386100.0],["2024-01-24",47.1911,47.4486,46.8693,47.0072,644200.0],["2024-01-25",47.4302,47.4302,47.0716,47.1635,657400.0],["2024-01-26",47.1819,47.4486,46.9244,47.2555,493900.0],["2024-01-29",47.1359,47.5773,47.0072,47.5589,401600.0],["2024-01-30",47.3934,47.8624,47.3566,47.7061,466800.0],["2024-01-31",47.8624,48.3957,47.6141,47.6877,606000.0],["2024-02-01",47.5497,47.8532,46.9245,47.7796,948200.0],["2024-02-02",47.3107,47.8072,47.1635,47.4946,688500.0],["2024-02-05",47.2187,47.2463,46.7957,46.952,796800.0],["2024-02-06",47.1543,48.1107,47.1176,48.0923,824900.0],["2024-02-07",47.9727,48.5429,47.9727,48.3497,711800.0],["2024-02-08",48.3589,48.6808,47.8072,48.5337,563200.0],["2024-02-09",48.5612,48.9567,48.1566,48.8187,597700.0],["2024-02-12",48.8923,49.0118,48.4233,48.5796,602400.0],["2024-02-13",48.1291,48.1934,47.1911,47.6509,1012500.0],["2024-02-14",47.844,48.4141,47.7428,48.3589,358300.0],["2024-02-15",48.4509,49.3796,48.4509,49.1681,664200.0],["2024-02-16",49.1865,49.7567,49.0946,49.6187,403400.0],["2024-02-20",49.4532,50.0141,49.3888,49.9314,734700.0],["2024-02-21",49.9681,49.9681,49.1314,49.3888,583300.0],["2024-02-22",49.7107,50.3911,49.536,50.3452,867000.0],["2024-02-23",50.5475,50.8969,50.4647,50.6762,2127000.0],["2024-02-26",50.5842,50.8877,50.2256,50.3635,490300.0],["2024-02-27",50.5011,50.5011,49.8134,50.0643,3807800.0],["2024-02-28",49.9435,50.4082,49.7669,50.0364,361200.0],["2024-02-29",50.1293,50.1293,49.3487,49.3673,1080500.0],["2024-03-01",49.3301,50.0364,49.2651,49.7297,678900.0],["2024-03-04",49.4788,49.7948,49.3487,49.4695,286900.0],["2024-03-05",49.5532,50.0829,49.4323,49.8784,953300.0],["2024-03-06",50.1665,50.6777,50.1108,50.4175,993600.0],["2024-03-07",50.7149,51.3933,50.6498,51.2353,1280000.0],["2024-03-08",51.4026,51.5141,51.0215,51.0959,414700.0],["2024-03-11",50.7892,51.1052,50.6591,51.0494,276800.0],["2024-03-12",51.0494,51.2446,50.6777,50.9565,274000.0],["2024-03-13",51.0308,51.384,50.9286,51.2725,845400.0],["2024-03-14",51.3003,51.3003,50.371,50.7241,226400.0],["2024-03-15",50.6219,51.0215,50.5661,50.7706,441400.0],["2024-03-18",50.7334,51.068,50.6219,50.6777,297100.0],["2024-03-19",50.6405,50.9751,50.5383,50.752,251000.0],["2024-03-20",50.6126,51.2725,50.6126,51.1888,262000.0],["2024-03-21",51.3189,51.542,51.1423,51.1795,315100.0],["2024-03-22",51.0401,51.2353,50.3617,50.371,288500.0],["2024-03-25",50.3803,50.6312,50.2409,50.2409,334000.0],["2024-03-26",50.4825,50.8543,50.2223,50.4453,379100.0],["2024-03-27",50.5104,50.8728,50.2966,50.5383,513800.0],["2024-03-28",50.6591,51.0122,50.6591,50.7241,451500.0],["2024-04-01",50.6684,50.6963,49.9063,50.1479,667700.0],["2024-04-02",49.8413,50.0457,49.5346,49.581,511800.0],["2024-04-03",49.4788,49.9992,49.423,49.5903,466200.0],["2024-04-04",50.0364,50.1944,49.3022,49.3859,305000.0],["2024-04-05",49.2,49.7948,49.1349,49.6182,347200.0],["2024-04-08",49.7855,49.9342,49.5253,49.5625,282300.0],["2024-04-09",49.739,49.7669,48.9398,49.423,339900.0],["2024-04-10",48.7725,48.9491,48.2799,48.7539,613400.0],["2024-04-11",48.819,48.8283,47.7595,48.0104,2335400.0],["2024-04-12",47.6666,47.9361,47.1926,47.3506,478900.0],["2024-04-15",47.8524,48.1684,46.9788,47.1554,339700.0],["2024-04-16",46.9696,47.016,46.4491,46.7558,416300.0],["2024-04-17",47.0067,47.2205,46.3562,46.6629,416300.0],["2024-04-18",46.8487,47.2391,46.7186,47.0811,338700.0],["2024-04-19",47.1368,47.5736,47.0439,47.4993,673900.0],["2024-04-22",47.6666,48.3171,47.6294,47.9268,486400.0],["2024-04-23",48.0476,48.4193,47.9454,48.187,284700.0],["2024-04-24",48.0011,48.4193,47.9082,48.0476,457200.0],["2024-04-25",47.7595,47.8246,47.2112,47.6945,1124900.0],["2024-04-26",47.7874,48.1684,47.5086,48.0197,419500.0],["2024-04-29",48.1312,48.3543,47.7688,47.964,373000.0],["2024-04-30",47.6015,47.9918,47.4156,47.4342,393100.0],["2024-05-01",47.3971,48.2242,47.2484,47.8524,910000.0],["2024-05-02",48.2242,48.5773,48.029,48.3822,416000.0],["2024-05-03",48.8004,48.884,48.4472,48.7725,387700.0],["2024-05-06",49.0048,49.5067,48.9491,49.3952,332200.0],["2024-05-07",49.4509,49.6275,48.8654,49.1071,1003500.0],["2024-05-08",48.9584,49.3487,48.9119,49.2743,882800.0],["2024-05-09",49.3022,49.9342,49.2744,49.9063,917300.0],["2024-05-10",47.6666,47.9733,46.477,46.5606,3113700.0],["2024-05-13",46.7372,47.5086,46.6443,47.0904,1290200.0],["2024-05-14",47.1554,47.3692,46.793,47.2112,2051800.0],["2024-05-15",47.4714,47.648,47.1554,47.2391,546300.0],["2024-05-16",47.4156,47.9175,47.3506,47.8617,491800.0],["2024-05-17",47.9361,48.1777,47.7037,48.0476,405300.0],["2024-05-20",48.0476,48.0476,47.6852,47.8431,270200.0],["2024-05-21",47.8524,48.0569,47.2484,47.6201,974700.0],["2024-05-22",47.4156,47.806,47.109,47.1554,1399900.0],["2024-05-23",47.3134,47.6108,46.6815,46.7744,619800.0],["2024-05-24",46.858,47.5829,46.858,47.4435,3990000.0],["2024-05-28",47.7223,47.8896,46.8301,46.9881,3315600.0],["2024-05-29",46.5593,46.7192,46.2114,46.2302,2490400.0],["2024-05-30",46.2678,46.7098,46.1832,46.2302,592200.0],["2024-05-31",46.2302,47.1612,46.2302,47.1424,1120800.0],["2024-06-03",47.0577,47.3493,46.4747,46.7662,467500.0],["2024-06-04",46.4277,46.8226,46.3712,46.6157,817900.0],["2024-06-05",46.7568,46.8132,46.249,46.5499,308900.0],["2024-06-06",46.4653,46.785,46.2114,46.3054,499600.0],["2024-06-07",46.0327,46.4841,45.8822,46.1549,876900.0],["2024-06-10",45.9669,46.6251,45.9387,46.5029,1844100.0],["2024-06-11",46.1832,46.2678,45.8164,45.8634,771500.0],["2024-06-12",46.343,46.5217,45.5155,45.6377,942300.0],["2024-06-13",45.5907,45.6283,44.4528,44.6503,1788900.0],["2024-06-14",44.2271,44.782,44.1143,44.7349,1327800.0],["2024-06-17",44.6503,45.0077,44.4434,44.9982,752000.0],["2024-06-18",44.9606,45.5437,44.9324,45.4214,623600.0],["2024-06-20",45.2239,45.4685,45.1393,45.3274,537900.0],["2024-06-21",45.1299,45.6565,44.9136,45.5813,407800.0],["2024-06-24",45.8728,46.3618,45.807,46.202,2094500.0],["2024-06-25",46.1455,46.2114,45.8446,46.0139,459100.0],["2024-06-26",45.6753,45.76,45.1393,45.7035,312100.0],["2024-06-27",45.7788,46.1173,45.4873,46.0139,374300.0],["2024-06-28",46.0327,46.4559,45.9198,46.0703,416900.0],["2024-07-01",46.1926,46.4371,45.6659,45.8164,220800.0],["2024-07-02",45.713,46.1455,45.6095,46.0421,1229500.0],["2024-07-03",46.2114,46.8226,46.2114,46.5123,194800.0],["2024-07-05",46.6346,46.6346,45.9951,46.0609,291900.0],["2024-07-08",46.0327,46.39,46.0327,46.2302,300600.0],["2024-07-09",46.1079,46.4183,46.0797,46.202,379600.0],["2024-07-10",46.3336,46.9543,46.3336,46.879,578600.0],["2024-07-11",47.0201,47.5185,46.9449,47.0765,366200.0],["2024-07-12",47.1047,47.5467,46.9919,47.2834,306100.0],["2024-07-15",47.227,47.4903,47.0765,47.4527,326000.0],["2024-07-16",47.3775,47.8289,47.3775,47.7536,262500.0],["2024-07-17",47.5373,47.9605,47.3681,47.5373,382300.0],["2024-07-18",47.5185,47.7066,46.9449,47.0107,323800.0],["2024-07-19",46.7944,47.0765,46.5593,46.5875,228500.0],["2024-07-22",46.738,47.1236,46.5875,47.0577,281500.0],["2024-07-23",47.0201,47.0389,46.5687,46.7192,524400.0],["2024-07-24",46.6063,46.8697,46.4183,46.4465,281800.0],["2024-07-25",46.3524,46.9543,46.2866,46.5969,290500.0],["2024-07-26",46.832,47.1706,46.7474,46.9261,216100.0],["2024-07-29",46.8979,46.9731,46.4088,46.5969,308200.0],["2024-07-30",46.691,47.227,46.6157,46.9449,339700.0],["2024-07-31",47.1988,47.3399,46.6063,46.6534,731600.0],["2024-08-01",46.8038,46.8038,45.4214,45.6377,751800.0],["2024-08-02",45.1393,45.2616,44.6785,45.1769,1956400.0],["2024-08-05",43.992,44.5186,43.6441,44.2647,329000.0],["2024-08-06",44.1989,45.0359,43.992,44.7067,525600.0],["2024-08-07",45.1299,45.1299,44.039,44.2835,1013200.0],["2024-08-08",44.4716,44.8196,44.2271,44.7161,578500.0],["2024-08-09",44.8572,45.2616,44.7631,45.2239,554400.0],["2024-08-12",45.2616,45.3556,45.0171,45.1017,470600.0],["2024-08-13",46.4371,47.6596,46.4088,47.4997,607100.0],["2024-08-14",47.6596,48.111,47.5185,47.9323,466000.0],["2024-08-15",48.0169,48.6,47.9417,48.506,495000.0],["2024-08-16",48.553,49.2677,48.4871,49.2489,523800.0],["2024-08-19",49.2489,49.6438,49.2207,49.4181,381300.0],["2024-08-20",49.3993,49.4934,49.089,49.2301,742700.0],["2024-08-21",49.3053,50.1046,49.3053,50.0482,912900.0],["2024-08-22",50.0482,50.415,49.926,50.1611,424000.0],["2024-08-23",50.4056,51.2801,50.4056,51.2425,523900.0],["2024-08-26",51.346,51.7315,51.2801,51.3083,1456400.0],["2024-08-27",51.1673,51.7597,51.1673,51.44,4155600.0],["2024-08-28",51.3573,51.7186,50.8723,51.2907,998000.0],["2024-08-29",51.2432,51.6806,51.053,51.5094,512900.0],["2024-08-30",51.7091,51.9468,51.4429,51.8422,332100.0],["2024-09-03",51.5189,52.156,51.5094,52.118,889400.0],["2024-09-04",52.137,52.7741,51.9373,52.679,1063700.0],["2024-09-05",52.7741,52.9262,52.3367,52.4223,740700.0],["2024-09-06",52.4603,52.8597,51.6616,51.9373,465700.0],["2024-09-09",52.0514,52.4508,52.0514,52.3082,285200.0],["2024-09-10",52.2606,52.3747,51.7376,52.3367,683800.0],["2024-09-11",52.2226,52.6315,51.8137,52.6029,438800.0],["2024-09-12",52.7266,53.2876,52.2987,53.24,451600.0],["2024-09-13",53.3351,53.4017,53.0689,53.3256,295900.0],["2024-09-16",53.5538,53.7725,53.2876,53.744,406100.0],["2024-09-17",53.8201,53.9627,53.4587,53.6394,255000.0],["2024-09-18",53.7535,54.1339,53.4302,53.6299,441500.0],["2024-09-19",54.2004,54.3906,53.6774,54.0863,308100.0],["2024-09-20",54.0483,54.1529,53.5728,53.8106,431700.0],["2024-09-23",53.9056,54.1719,53.8391,54.0768,303900.0],["2024-09-24",54.2004,54.7234,54.1339,54.6854,372700.0],["2024-09-25",54.847,55.0467,54.5903,54.7805,538600.0],["2024-09-26",54.9992,55.4746,54.8565,55.2464,367200.0],["2024-09-27",55.4746,55.6172,54.9801,54.9801,781300.0],["2024-09-30",54.9611,55.2559,54.7329,55.1703,181900.0],["2024-10-01",55.0562,55.2654,54.7044,55.1703,227500.0],["2024-10-02",55.1703,55.4556,54.9421,55.0562,332000.0],["2024-10-03",54.7519,54.8755,54.2385,54.7614,308500.0],["2024-10-04",54.9897,55.6363,54.9421,55.4461,362400.0],["2024-10-07",55.37,55.37,54.4476,54.7044,369400.0],["2024-10-08",54.6283,54.9706,54.2289,54.5142,350000.0],["2024-10-09",54.4762,54.7044,54.0768,54.324,397100.0],["2024-10-10",54.2289,54.4762,53.9627,54.4286,313800.0],["2024-10-11",54.305,54.9326,54.2955,54.4096,318600.0],["2024-10-14",54.4096,54.7995,54.3621,54.6188,148400.0],["2024-10-15",54.7234,54.7234,54.4191,54.5332,354700.0],["2024-10-16",54.5998,54.7614,53.9627,54.1909,506000.0],["2024-10-17",54.1624,54.5522,54.0293,54.4286,393000.0],["2024-10-18",54.5237,54.5808,54.1719,54.324,243200.0],["2024-10-21",54.2955,54.4286,54.0483,54.1243,294500.0],["2024-10-22",53.8486,54.0198,53.5063,53.8771,268600.0],["2024-10-23",53.6774,54.0007,53.5823,53.9627,251100.0],["2024-10-24",53.9627,54.1148,53.4682,53.9342,314000.0],["2024-10-25",54.2004,54.2289,53.5443,53.6299,295000.0],["2024-10-28",53.6584,54.2194,53.6299,54.1624,276500.0],["2024-10-29",54.1719,54.2955,53.8201,54.0198,375100.0],["2024-10-30",53.8771,54.1909,53.6869,53.7725,403000.0],["2024-10-31",53.5253,53.6489,52.5269,52.698,529500.0],["2024-11-01",53.0689,53.0974,52.5934,52.8692,412800.0],["2024-11-04",52.9643,53.4112,52.8882,52.9453,299900.0],["2024-11-05",54.9136,55.4271,53.9912,54.9326,1264800.0],["2024-11-06",55.4366,56.1307,54.5808,55.9976,1195500.0],["2024-11-07",56.2258,56.8724,55.7884,56.6727,1450800.0],["2024-11-08",56.473,56.5776,56.1497,56.3209,430700.0],["2024-11-11",56.5586,57.0341,56.5586,56.6442,228800.0],["2024-11-12",56.3589,56.9199,56.3304,56.9104,908700.0],["2024-11-13",56.8819,57.4144,56.6917,57.2623,974700.0],["2024-11-14",57.3764,58.584,57.3669,58.061,1239300.0],["2024-11-15",58.004,58.099,57.0436,57.2813,381700.0],["2024-11-18",57.1577,57.9089,57.1577,57.6521,400600.0],["2024-11-19",57.3383,57.6046,56.9009,57.3669,447700.0],["2024-11-20",57.3383,57.9089,56.996,57.8233,709400.0],["2024-11-21",57.6331,58.603,57.5,58.3558,272100.0],["2024-11-22",58.3938,58.8217,58.0515,58.1751,276700.0],["2024-11-25",58.4509,58.6696,58.2987,58.5555,4299100.0],["2024-11-26",58.0515,58.6696,57.8138,58.4889,609100.0],["2024-11-27",58.5542,58.7847,58.3238,58.4966,312200.0],["2024-11-29",58.6502,59.0151,58.6502,58.9479,300200.0],["2024-12-02",59.0343,59.3704,58.8711,59.2456,594300.0],["2024-12-03",59.3992,59.5816,58.7558,58.8519,296700.0],["2024-12-04",58.9287,59.6201,58.9287,59.4184,392300.0],["2024-12-05",59.4184,60.3498,59.4184,60.1962,973000.0],["2024-12-06",60.2442,60.2634,59.6104,59.6681,813400.0],["2024-12-09",59.7257,59.8217,59.2072,59.2072,1540700.0],["2024-12-10",59.2072,59.2072,58.6406,58.6406,573900.0],["2024-12-11",58.8615,59.0343,58.2757,58.3142,541000.0],["2024-12-12",58.4678,58.4678,57.8052,58.0549,1131900.0],["2024-12-13",58.1989,58.2853,57.7092,57.738,1219900.0],["2024-12-16",57.6132,58.0549,57.45,57.6612,992300.0],["2024-12-17",57.2771,57.5268,57.1427,57.1427,313000.0],["2024-12-18",56.845,57.2099,55.7696,55.8464,803900.0],["2024-12-19",56.3265,56.6818,56.0288,56.3745,355300.0],["2024-12-20",56.048,57.0947,55.9136,56.5762,565600.0],["2024-12-23",56.3745,56.9506,56.0864,56.9026,539900.0],["2024-12-24",56.9122,56.989,56.5473,56.989,135400.0],["2024-12-26",56.7778,57.3059,56.7778,57.1619,224000.0],["2024-12-27",56.6818,57.3059,56.6818,57.1139,200500.0],["2024-12-30",56.8258,57.2675,56.4321,56.941,365200.0],["2024-12-31",56.8738,57.3539,56.8738,56.9794,347400.0],["2025-01-02",57.0275,57.2579,56.3553,56.5858,303300.0],["2025-01-03",56.6146,57.0179,56.5473,56.8258,208800.0],["2025-01-06",57.3635,57.498,56.5281,56.5377,443000.0],["2025-01-07",56.797,57.0851,56.1152,56.3073,505900.0],["2025-01-08",56.1441,56.1921,55.6928,56.1921,600100.0],["2025-01-10",55.8272,56.0384,54.8574,55.011,492600.0],["2025-01-13",54.7517,55.0302,54.5405,54.9534,441700.0],["2025-01-14",55.0206,55.2799,54.819,55.2799,368000.0],["2025-01-15",56.605,57.2867,56.1825,56.605,438800.0],["2025-01-16",56.3649,56.9218,56.3649,56.7106,326700.0],["2025-01-17",56.8738,57.0371,56.4801,56.5666,359300.0],["2025-01-21",56.605,56.9026,56.4993,56.6338,418800.0],["2025-01-22",56.4897,56.6722,55.952,56.1249,1580100.0],["2025-01-23",56.5473,56.893,56.1729,56.5377,424400.0],["2025-01-24",56.7586,56.8066,56.1345,56.2497,445100.0],["2025-01-27",56.0576,56.6146,55.856,56.5569,470700.0],["2025-01-28",56.4609,56.7682,55.8368,56.1825,313300.0],["2025-01-29",56.0576,56.6626,55.9136,56.2785,563900.0],["2025-01-30",56.6146,56.6146,55.1454,55.3855,742500.0],["2025-01-31",55.2703,56.2209,55.155,55.3567,656400.0],["2025-02-03",53.5034,55.2126,53.3114,54.7325,741800.0],["2025-02-04",55.4143,55.6832,55.1742,55.4431,538100.0],["2025-02-05",55.6927,56.2881,55.3855,55.6255,1239700.0],["2025-02-06",55.7504,56.7202,55.6159,56.4321,533700.0],["2025-02-07",56.5954,56.8738,56.2593,56.8354,430100.0],["2025-02-10",56.845,56.9698,56.4897,56.5377,437400.0],["2025-02-11",56.2881,56.3937,55.7888,56.0672,413800.0],["2025-02-12",55.856,57.0659,55.808,56.6626,650700.0],["2025-02-13",54.7325,55.011,51.439,53.081,2232800.0],["2025-02-14",52.9849,53.2922,52.5624,52.9369,858300.0],["2025-02-18",52.9657,53.8491,52.7833,53.3114,902400.0],["2025-02-19",53.3018,53.8683,52.9945,53.7627,652500.0],["2025-02-20",53.7627,53.8779,52.6201,52.9753,733200.0],["2025-02-21",53.0617,53.321,52.332,52.4376,1906500.0],["2025-02-24",52.4376,53.369,52.4376,52.9369,6460900.0],["2025-02-25",53.1482,53.465,52.4664,53.1386,732100.0],["2025-02-26",53.2327,53.3492,52.7572,52.9416,801800.0],["2025-02-27",52.6795,53.3201,52.5728,53.0968,542300.0],["2025-02-28",53.2909,54.0771,52.9124,53.9121,1039000.0],["2025-03-03",54.0382,55.5134,53.9315,54.2323,869500.0],["2025-03-04",53.7956,54.0868,52.7572,53.5142,851800.0],["2025-03-05",53.7762,54.7079,53.4947,54.3294,470100.0],["2025-03-06",53.9509,54.5914,53.553,53.6015,659500.0],["2025-03-07",53.4171,54.2032,53.2521,53.9606,331400.0],["2025-03-10",53.6015,53.6015,52.2331,52.7572,508800.0],["2025-03-11",52.631,52.9027,52.0584,52.4563,359000.0],["2025-03-12",52.8445,53.5336,52.1846,53.1551,467000.0],["2025-03-13",53.1551,53.4947,52.5825,52.6989,2369200.0],["2025-03-14",53.1065,53.8247,52.9804,53.7665,300500.0],["2025-03-17",53.7859,54.9505,53.7859,54.8438,366300.0],["2025-03-18",54.9311,54.9311,54.3391,54.7758,479100.0],["2025-03-19",54.737,55.329,54.6497,55.0379,321800.0],["2025-03-20",54.4361,55.2223,54.3294,55.0185,332300.0],["2025-03-21",54.7661,55.0864,54.5332,54.5429,319600.0],["2025-03-24",54.7855,55.7755,54.7855,55.6881,325200.0],["2025-03-25",56.0181,56.154,55.7657,55.921,204200.0],["2025-03-26",56.2704,56.3869,55.3387,55.494,338000.0],["2025-03-27",55.3193,55.5716,55.0864,55.4552,338000.0],["2025-03-28",55.1834,55.5134,54.8244,54.9699,297300.0],["2025-03-31",54.4556,55.921,54.1935,55.5716,419600.0],["2025-04-01",55.5522,56.4257,55.1931,56.3772,333400.0],["2025-04-02",56.0181,57.0565,56.0181,57.0371,339600.0],["2025-04-03",56.2995,57.5709,56.1442,56.5325,644600.0],["2025-04-04",54.8632,54.9796,52.5242,52.8542,946000.0],["2025-04-07",51.3402,53.126,50.8938,52.1846,610800.0],["2025-04-08",53.5724,53.7471,51.2723,51.8158,522700.0],["2025-04-09",51.5246,54.3973,51.0685,54.0382,763800.0],["2025-04-10",53.5336,53.5336,51.9807,52.6601,548500.0],["2025-04-11",53.0095,54.0674,52.8445,53.8247,585300.0],["2025-04-14",54.6399,55.4746,54.1644,54.9893,401700.0],["2025-04-15",55.2708,55.5425,54.7467,54.8729,294400.0],["2025-04-16",54.6982,55.4552,54.5041,54.8438,292500.0],["2025-04-17",55.0185,55.4067,54.5817,54.7661,505500.0],["2025-04-21",54.737,55.1543,54.4264,54.8826,546500.0],["2025-04-22",55.3775,55.8628,55.2029,55.5134,1476600.0],["2025-04-23",56.0084,56.746,55.756,56.1345,295900.0],["2025-04-24",56.2995,56.6392,56.0375,56.6295,273700.0],["2025-04-25",56.5907,56.843,56.154,56.6101,235600.0],["2025-04-28",56.7363,57.4739,56.7363,57.008,234500.0],["2025-04-29",56.8139,57.4933,56.8139,57.4836,302400.0],["2025-04-30",57.4059,58.0562,56.9595,57.7941,452700.0],["2025-05-01",57.4739,58.0659,57.3671,57.3768,353600.0],["2025-05-02",58.0562,58.3667,57.668,58.3085,410000.0],["2025-05-05",58.2794,58.5608,57.9882,58.2988,259900.0],["2025-05-06",58.2988,58.522,58.0756,58.095,309500.0],["2025-05-07",58.1726,58.9296,58.1726,58.687,661200.0],["2025-05-08",58.5705,58.9393,57.8621,58.1726,465500.0],["2025-05-09",59.2596,61.4724,58.7258,60.3078,938100.0],["2025-05-12",61.0551,61.3365,60.2495,60.6183,455300.0],["2025-05-13",60.6668,61.1424,60.4824,60.5795,272500.0],["2025-05-14",60.531,61.1715,60.0263,61.1133,783300.0],["2025-05-15",61.1133,61.453,60.9289,61.2589,502000.0],["2025-05-16",61.2589,61.5209,60.8707,61.0648,3796200.0],["2025-05-19",60.8998,61.5015,60.8901,61.3365,158400.0],["2025-05-20",61.3753,61.8994,61.1424,61.5985,337400.0],["2025-05-21",61.7441,61.7732,61.0648,61.2492,366600.0],["2025-05-22",61.2686,61.715,60.9968,61.2492,284400.0],["2025-05-23",60.9386,62.045,60.9386,61.7538,5005100.0],["2025-05-27",62.5108,62.7243,62.0741,62.3944,552500.0],["2025-05-28",62.1954,62.7737,61.9307,62.4992,527000.0],["2025-05-29",62.96,63.1462,62.6267,62.8423,641400.0],["2025-05-30",62.8815,63.8226,62.8815,63.3716,1476300.0],["2025-06-02",63.3716,63.9892,62.7835,63.8814,925100.0],["2025-06-03",63.4991,63.9794,63.0286,63.6265,526100.0],["2025-06-04",63.7539,63.7735,63.2442,63.5285,456800.0],["2025-06-05",63.7637,63.9892,63.5481,63.9402,641500.0],["2025-06-06",63.999,64.2637,63.7049,63.999,494600.0],["2025-06-09",63.8029,63.9598,63.254,63.7735,803100.0],["2025-06-10",63.6265,63.7735,63.3324,63.4403,517500.0],["2025-06-11",63.6657,63.7245,63.2246,63.4207,459700.0],["2025-06-12",63.4991,63.7049,63.0874,63.6951,243400.0],["2025-06-13",63.303,63.5383,62.9207,63.0384,499300.0],["2025-06-16",63.3128,63.9598,63.2344,63.4207,358800.0],["2025-06-17",63.3422,63.3716,62.5483,62.9796,302500.0],["2025-06-18",63.1364,63.3716,62.7443,62.8031,300900.0],["2025-06-20",62.8521,63.0384,62.509,62.8325,671900.0],["2025-06-23",62.5875,63.6069,62.509,63.5383,407300.0],["2025-06-24",63.9696,64.146,63.6069,63.8127,402400.0],["2025-06-25",63.6853,63.8324,63.1658,63.6167,693900.0],["2025-06-26",63.8029,64.2146,63.8029,64.1362,497500.0],["2025-06-27",64.1558,65.2439,64.146,64.6263,628800.0],["2025-06-30",64.7342,65.4889,64.6753,65.136,462600.0],["2025-07-01",65.1851,65.2537,64.7244,65.0968,216900.0],["2025-07-02",64.842,65.0674,63.0384,63.3422,590800.0],["2025-07-03",63.5677,64.1656,63.3716,64.1068,327500.0],["2025-07-07",63.0776,63.1952,61.1269,61.5288,910700.0],["2025-07-08",61.4602,61.6268,60.8917,60.9407,518500.0],["2025-07-09",61.0779,61.1171,60.3427,60.3525,692500.0],["2025-07-10",60.1075,61.0191,60.0683,60.774,421500.0],["2025-07-11",60.4702,61.0485,60.3427,60.8721,619400.0],["2025-07-14",60.7642,61.5484,60.7642,61.5288,384600.0],["2025-07-15",61.617,61.8327,60.774,60.774,411700.0],["2025-07-16",60.8819,61.2151,60.4506,61.2151,428800.0],["2025-07-17",60.6172,61.2249,60.3918,61.0289,446000.0],["2025-07-18",61.0289,61.1759,60.6956,60.9701,563800.0],["2025-07-21",61.0289,61.2936,59.7938,59.9703,4081300.0],["2025-07-22",60.0291,61.4014,59.9997,61.3132,1151200.0],["2025-07-23",61.5484,61.8719,61.3328,61.3328,1354100.0],["2025-07-24",61.2936,61.4798,60.8427,61.0289,369200.0],["2025-07-25",60.8525,61.3328,60.8525,61.2249,344000.0],["2025-07-28",61.1269,61.1563,60.5976,60.6172,680500.0],["2025-07-29",60.7937,61.0975,60.6662,60.8133,383400.0],["2025-07-30",60.7054,60.7642,59.7938,59.9801,430500.0],["2025-07-31",59.9801,60.4212,59.637,59.7938,584500.0],["2025-08-01",59.4115,59.5978,58.696,59.1763,611900.0],["2025-08-04",59.2547,59.9311,59.2547,59.9212,218500.0],["2025-08-05",59.6762,59.9605,59.4801,59.5194,798900.0],["2025-08-06",59.9605,60.774,59.6468,60.5584,694700.0],["2025-08-07",60.7152,60.7152,59.8624,60.2741,765900.0],["2025-08-08",57.853,59.2449,55.1083,55.422,1656500.0],["2025-08-11",55.5886,56.2748,55.4906,55.7553,655900.0],["2025-08-12",56.0886,56.5689,56.0886,56.461,541200.0],["2025-08-13",56.7061,57.2256,56.461,56.8139,2890500.0],["2025-08-14",56.6081,56.9414,56.4709,56.912,399100.0],["2025-08-15",56.8825,57.2158,56.8629,56.9316,539400.0],["2025-08-18",56.9316,57.3923,56.8237,57.2158,608000.0],["2025-08-19",57.0786,57.6373,57.0786,57.206,417200.0],["2025-08-20",57.1374,57.6569,57.1374,57.4021,442100.0],["2025-08-21",56.961,57.804,56.961,57.5589,420600.0],["2025-08-22",57.5883,58.3333,57.5687,57.7451,511900.0],["2025-08-25",57.7451,57.7451,56.7257,56.9218,527600.0],["2025-08-26",56.9218,57.4511,56.6571,57.4119,3608400.0],["2025-08-27",56.6375,56.9708,56.2552,56.6473,605300.0],["2025-08-28",56.5787,57.1276,56.363,57.0786,568600.0],["2025-08-29",57.0982,57.4805,57.01,57.2746,493600.0],["2025-09-02",56.7257,56.9316,56.314,56.5395,466500.0],["2025-09-03",56.4022,57.0002,56.4022,56.8825,355800.0],["2025-09-04",56.9806,57.1178,56.6179,56.6669,426100.0],["2025-09-05",56.6865,56.9316,56.4316,56.5591,385800.0],["2025-09-08",56.8335,57.4609,56.3434,57.2942,482600.0],["2025-09-09",57.4021,57.5883,57.206,57.2942,390200.0],["2025-09-10",57.3138,57.5687,57.0884,57.5197,407200.0],["2025-09-11",57.7353,58.4313,57.5295,58.4313,490600.0],["2025-09-12",58.2843,58.2843,57.9118,58.0588,429600.0],["2025-09-15",58.1862,58.6862,58.0392,58.5097,386300.0],["2025-09-16",58.4999,58.4999,57.4119,57.6373,520700.0],["2025-09-17",57.7255,58.3333,57.7255,57.902,506100.0],["2025-09-18",57.6667,58.4607,57.5001,58.2843,272700.0],["2025-09-19",58.3137,59.0586,58.0294,58.9998,438500.0],["2025-09-22",58.7744,59.0783,58.2353,58.7352,549900.0],["2025-09-23",58.7058,59.0292,58.4705,58.5195,321900.0],["2025-09-24",58.4117,58.5489,57.8236,57.8334,1158800.0],["2025-09-25",57.5687,57.8922,57.5001,57.8432,311600.0],["2025-09-26",58.0784,58.2157,57.6373,57.7745,356200.0],["2025-09-29",58.0392,58.5097,57.7844,58.2059,306100.0],["2025-09-30",58.3333,58.99,58.1176,58.843,344800.0],["2025-10-01",58.5587,59.1665,58.4313,58.99,217300.0],["2025-10-02",58.9312,59.0587,58.6764,58.9508,222900.0],["2025-10-03",58.9802,59.3233,58.9704,59.1469,457600.0],["2025-10-06",59.4409,59.9997,59.039,59.9212,618000.0],["2025-10-07",59.9016,60.0095,59.1861,59.6272,282400.0],["2025-10-08",60.774,61.47,60.382,60.7348,573200.0],["2025-10-09",60.5976,60.8231,59.5684,59.6272,457600.0],["2025-10-10",59.8526,60.529,59.8526,60.3624,587600.0],["2025-10-13",60.578,60.9309,59.9016,60.7937,157300.0],["2025-10-14",60.1271,61.3426,59.9801,61.1465,396400.0],["2025-10-15",61.2642,61.3622,60.7054,60.9407,247600.0],["2025-10-16",60.7152,60.9505,59.6566,59.7546,614400.0],["2025-10-17",59.7154,59.9114,59.0783,59.3625,546500.0],["2025-10-20",59.588,60.0291,59.5488,59.9409,382300.0],["2025-10-21",59.8232,60.0781,59.784,59.8428,256400.0],["2025-10-22",59.7252,60.5584,59.7252,60.2937,242600.0],["2025-10-23",60.2937,60.529,59.9899,60.1467,294800.0],["2025-10-24",60.0095,60.4114,59.7154,60.1761,274500.0],["2025-10-27",60.4996,61.1171,60.4996,61.0485,195400.0],["2025-10-28",61.1465,61.1465,60.7054,61.1465,279000.0],["2025-10-29",60.9113,61.0289,60.3035,60.5094,314600.0],["2025-10-30",59.9311,60.3035,59.7938,59.882,310400.0],["2025-10-31",59.5978,60.0389,59.4409,59.6566,382300.0],["2025-11-03",59.5782,59.9409,59.0488,59.8134,488800.0],["2025-11-04",59.3919,60.1663,59.3527,60.1663,353300.0],["2025-11-05",60.3231,60.5584,59.8722,60.4506,386800.0],["2025-11-06",59.2645,59.3527,57.3138,57.9216,789700.0],["2025-11-07",57.5785,57.8236,56.9512,57.3825,883900.0],["2025-11-10",57.4315,57.5001,56.3434,56.9414,677700.0],["2025-11-11",56.9414,57.108,56.7747,56.8237,552000.0],["2025-11-12",56.8531,58.0882,56.8531,57.9706,423400.0],["2025-11-13",57.9706,58.2549,57.5393,57.7648,442200.0],["2025-11-14",57.6177,58.2059,57.2844,58.0392,1087700.0],["2025-11-17",58.0392,58.2549,57.5687,57.8726,302400.0],["2025-11-18",57.7451,58.1568,57.4609,58.0784,394300.0],["2025-11-19",58.0588,58.0882,57.2354,57.4707,534000.0],["2025-11-20",57.8726,57.9804,57.3433,57.5295,247400.0],["2025-11-21",57.6863,58.7058,57.6471,58.4019,205500.0],["2025-11-24",58.3235,58.4607,57.7549,57.9314,414200.0],["2025-11-25",58.0588,58.794,58.0196,58.6175,1156700.0],["2025-11-26",58.0686,58.0784,57.5001,57.5001,963600.0],["2025-11-28",57.5197,58.2549,57.4707,57.951,264300.0],["2025-12-01",57.853,57.9118,56.4022,56.5689,531900.0],["2025-12-02",56.8825,56.8825,56.0886,56.461,683300.0],["2025-12-03",56.3924,56.9806,56.3924,56.6767,346100.0],["2025-12-04",56.6375,57.0884,56.3826,56.5885,259900.0],["2025-12-05",56.8139,57.4903,56.8139,57.4217,362100.0],["2025-12-08",57.3923,57.6961,57.1766,57.3138,829900.0],["2025-12-09",57.5785,58.1568,57.5197,57.9118,329200.0],["2025-12-10",57.8726,58.0098,57.5491,57.6569,646300.0],["2025-12-11",57.7549,58.6175,57.7059,58.5293,373600.0],["2025-12-12",58.5391,59.3331,58.5391,59.2155,261400.0],["2025-12-15",59.4998,59.8134,59.3625,59.637,524200.0],["2025-12-16",59.9114,60.4212,59.8526,60.0585,299500.0],["2025-12-17",59.8036,60.2741,59.8036,59.9997,441200.0],["2025-12-18",59.9409,60.382,59.7546,60.1957,376600.0],["2025-12-19",60.2839,60.8329,60.1565,60.3231,535500.0],["2025-12-22",60.3427,61.1367,60.1957,60.9211,312800.0],["2025-12-23",60.8329,61.5092,60.774,61.2838,239400.0],["2025-12-24",61.421,61.6464,60.8035,61.2348,174000.0],["2025-12-26",61.2348,61.4112,61.0681,61.3916,114000.0],["2025-12-29",61.2642,61.8719,61.2642,61.5484,282700.0],["2025-12-30",61.3328,61.7445,61.3328,61.4602,250000.0],["2025-12-31",61.1955,61.7151,61.1465,61.1661,302300.0],["2026-01-02",61.1367,61.6955,60.8917,61.5974,281600.0],["2026-01-05",61.3916,62.6561,61.3916,62.2248,363800.0],["2026-01-06",62.3914,62.6365,61.9209,62.4012,292100.0],["2026-01-07",62.46,62.5287,61.4308,61.519,329200.0],["2026-01-08",61.5092,61.9307,61.2151,61.47,482800.0],["2026-01-09",61.1171,61.9503,61.1171,61.568,563100.0],["2026-01-12",61.6268,61.8131,61.1367,61.2936,306000.0],["2026-01-13",61.274,61.323,60.0879,60.2153,526800.0],["2026-01-14",60.4898,60.9701,60.2545,60.7348,562900.0],["2026-01-15",60.9309,61.5288,60.7348,61.4602,344400.0],["2026-01-16",61.4112,62.215,61.2151,61.568,508300.0],["2026-01-20",61.7151,62.3326,61.0877,61.1955,444800.0],["2026-01-21",61.1955,61.6661,61.0289,61.1955,335200.0],["2026-01-22",61.3034,61.7249,61.1955,61.323,262400.0],["2026-01-23",61.3622,62.46,61.0779,62.4306,463200.0],["2026-01-26",62.4306,62.8423,61.5974,61.9699,319300.0],["2026-01-27",62.1562,62.215,61.519,61.5876,409600.0],["2026-01-28",61.5288,62.0189,61.372,61.8033,450700.0],["2026-01-29",62.2444,62.6659,62.0189,62.5287,606300.0],["2026-01-30",62.1758,62.4894,61.2151,61.7935,607000.0],["2026-02-02",62.1366,62.6757,61.7543,62.46,387000.0],["2026-02-03",62.3914,63.254,62.3032,63.0874,649100.0],["2026-02-04",63.009,64.4695,62.3522,64.0186,1781500.0],["2026-02-05",63.7441,64.2244,63.2638,63.5677,576100.0],["2026-02-06",63.7441,64.3617,63.4599,63.9206,572800.0],["2026-02-09",64.1264,64.2636,63.0188,63.205,644800.0],["2026-02-10",63.4697,64.3715,63.3815,64.2048,402600.0],["2026-02-11",64.1068,64.2048,63.5579,63.6265,471800.0],["2026-02-12",65.4301,67.5768,64.6949,67.4004,1500600.0],["2026-02-13",67.8023,68.2924,66.3711,67.5866,1816700.0],["2026-02-17",67.5082,67.8807,66.0771,66.4888,1729900.0],["2026-02-18",66.4496,66.5378,64.5871,65.0282,812900.0],["2026-02-19",64.8224,65.0968,63.6853,64.0284,719000.0],["2026-02-20",64.3715,65.1066,64.0186,65.0184,638900.0],["2026-02-23",64.6949,64.8616,63.2736,63.2834,656300.0],["2026-02-24",63.2834,63.6853,62.7051,63.6265,3214400.0],["2026-02-25",63.7176,64.9161,63.2125,64.9161,763100.0],["2026-02-26",65.3717,65.451,64.4506,64.7576,553800.0],["2026-02-27",64.7874,65.659,64.1931,64.926,1265400.0],["2026-03-02",64.0544,64.9656,63.7771,64.5892,893100.0],["2026-03-03",63.5988,64.1336,62.6182,63.9851,1164300.0],["2026-03-04",63.9058,64.8765,63.579,64.8765,439700.0],["2026-03-05",64.1534,65.1142,64.1534,64.8864,618900.0],["2026-03-06",64.5001,64.5397,63.8464,64.2525,510300.0],["2026-03-09",63.4799,63.6285,62.3409,62.9252,550000.0],["2026-03-10",63.1233,63.8167,62.8262,62.955,468500.0],["2026-03-11",62.9054,63.5393,62.6578,62.9649,496500.0],["2026-03-12",62.4498,62.846,61.9249,62.2616,613300.0],["2026-03-13",62.3706,62.6479,62.0437,62.1428,568000.0],["2026-03-16",62.7271,63.4799,62.5885,63.2323,612900.0],["2026-03-17",63.6582,63.886,63.262,63.3611,471800.0],["2026-03-18",63.1828,63.5195,62.747,62.747,572100.0],["2026-03-19",62.5092,62.5786,61.7763,61.9744,584400.0],["2026-03-20",62.2715,62.4102,61.3603,61.4791,753100.0],["2026-03-23",62.2121,62.8856,61.8852,62.5489,553800.0],["2026-03-24",62.0932,62.6875,61.6673,62.4102,656600.0],["2026-03-25",63.0144,63.5096,62.0536,62.1725,685900.0],["2026-03-26",61.7268,62.4399,61.489,61.9348,502100.0],["2026-03-27",61.7466,61.7466,60.6174,60.7858,695900.0],["2026-03-30",61.0433,61.8654,60.6471,61.3306,635200.0],["2026-03-31",61.9447,62.123,60.6075,61.9645,880400.0],["2026-04-01",62.3012,62.9946,62.1428,62.3508,1417000.0],["2026-04-02",61.6475,63.0243,61.489,63.0144,825200.0],["2026-04-06",62.9451,63.6879,62.846,62.8955,580500.0],["2026-04-07",62.8955,63.5591,62.5191,63.2818,491900.0],["2026-04-08",64.0742,65.4708,64.0742,65.3123,690800.0],["2026-04-09",64.8765,65.8769,64.7378,65.4014,381300.0],["2026-04-10",65.5104,65.5797,64.2723,64.6487,592100.0],["2026-04-13",64.2129,65.6689,64.1931,65.6491,374900.0],["2026-04-14",65.6788,66.5702,65.6293,66.491,396900.0],["2026-04-15",66.5405,67.7489,66.4018,67.6696,414800.0],["2026-04-16",67.7489,68.1649,67.4319,67.9569,552100.0],["2026-04-17",68.4422,69.8289,67.9569,69.611,1319300.0],["2026-04-20",69.3634,69.9775,69.2643,69.7398,656300.0],["2026-04-21",69.7001,70.1954,69.6308,69.6506,573300.0],["2026-04-22",69.6506,69.9577,69.3138,69.8091,670700.0],["2026-04-23",69.6605,70.3638,69.5417,70.0666,599400.0],["2026-04-24",71.067,71.374,70.7798,70.8491,598700.0],["2026-04-27",70.5222,70.9679,69.8784,70.027,519800.0],["2026-04-28",70.3836,71.0274,70.2944,70.5123,931200.0],["2026-04-29",70.1161,70.7698,69.6803,69.8388,456900.0],["2026-04-30",69.8091,71.4335,69.8091,71.3939,398700.0],["2026-05-01",71.8198,72.1367,71.4434,71.6316,382600.0],["2026-05-04",71.3443,71.9386,71.1462,71.4533,723600.0],["2026-05-05",71.6217,72.7805,71.5523,72.5131,586300.0],["2026-05-06",72.9786,73.4541,72.3249,72.4041,791200.0],["2026-05-07",70.4628,71.5127,68.7394,68.8483,1132000.0],["2026-05-08",69.1257,69.4327,68.571,69.3931,872000.0],["2026-05-11",69.6803,70.6807,69.3337,69.8586,847900.0],["2026-05-12",69.6803,70.2944,68.9969,69.9478,540300.0],["2026-05-13",69.5813,70.4529,69.5813,70.1359,887200.0],["2026-05-14",70.1954,71.0076,70.1954,70.9481,528800.0],["2026-05-15",70.75,71.3344,70.3836,71.2354,522000.0],["2026-05-18",71.592,72.1862,71.3344,72.0971,172100.0],["2026-05-19",71.6811,71.9782,70.8194,70.9085,558000.0],["2026-05-20",71.275,72.5428,70.8887,72.3249,455800.0],["2026-05-21",71.7603,72.6815,71.6811,72.5428,400200.0],["2026-05-22",72.8499,72.8994,72.3249,72.3843,364900.0],["2026-05-26",72.632,72.939,71.9386,72.315,6074700.0],["2026-05-27",71.79,72.66,71.4,72.59,601000.0],["2026-05-28",72.32,72.36,71.63,71.89,953400.0],["2026-05-29",71.59,72.82,71.59,71.8,582200.0],["2026-06-01",71.25,71.88,70.66,71.0,504500.0],["2026-06-02",71.06,73.02,71.06,72.74,439400.0],["2026-06-03",72.2,72.93,72.08,72.11,533800.0],["2026-06-04",72.49,73.04,72.31,72.96,567400.0],["2026-06-05",73.19,74.13,72.95,73.72,560400.0],["2026-06-08",73.72,74.44,73.09,73.52,464000.0],["2026-06-09",73.96,74.68,73.74,73.97,410100.0],["2026-06-10",74.31,75.04,74.04,74.92,843600.0],["2026-06-11",75.25,76.19,75.11,75.84,1020000.0],["2026-06-12",76.24,76.84,75.95,76.64,505200.0],["2026-06-15",76.86,77.01,76.17,76.6,304800.0],["2026-06-16",76.9,77.93,76.9,77.66,322100.0],["2026-06-17",77.41,78.64,77.41,77.94,612800.0],["2026-06-18",78.13,78.98,77.98,78.95,858300.0],["2026-06-22",77.7,78.75,77.37,77.55,803600.0],["2026-06-23",77.21,78.15,77.17,77.66,532700.0],["2026-06-24",77.77,77.88,76.65,77.26,1430100.0],["2026-06-25",77.51,78.6,77.49,77.5,446800.0],["2026-06-26",77.67,78.35,77.54,77.89,376600.0],["2026-06-29",77.89,78.12,77.39,78.09,340100.0],["2026-06-30",78.33,78.63,77.91,78.42,356400.0],["2026-07-01",78.2,79.23,78.2,78.85,213400.0],["2026-07-02",79.06,79.67,78.35,79.65,545800.0],["2026-07-06",80,80,78.38,78.99,614874.674661],["2026-07-07",78.97,80.355,78.65,79.9,420068.118682],["2026-07-08",79.73,79.79,78.9,79.39,444404.124045],["2026-07-09",79.69,80.39,79.37,80.29,298334.496209],["2026-07-10",80.5,80.9,79.775,79.91,440917.963517],["2026-07-13",79.24,79.59,78.02,78.47,835152.511385],["2026-07-14",78.96,79.88,78.96,79.53,542378.374054],["2026-07-15",79.7,81.595,79.455,81.25,636294.801962],["2026-07-16",81.07,82,81.07,81.62,729321.129262],["2026-07-17",81.73,82.245594,80.8,81.78,989649.258283],["2026-07-20",81.53,82.06,80.435,80.65,521748.440123],["2026-07-21",80.75,81.165,80.25,80.97,534358.795864],["2026-07-22",81.3,81.89,81.12,81.35,561289.938155],["2026-07-23",80.97,81.49,80.5,81.41,426596.801691],["2026-07-24",81.43,82.435,81.43,82.25,507166.935111],["2026-07-27",82.63,83.05,82.355,82.93,423610.771098],["2026-07-28",82.97,84.375,82.9,84.07,439903.828816],["2026-07-29",83.71,83.94,82.02,82.27,785384.227492],["2026-07-30",83.02,83.3,82.6,82.77,534894.495213],["2026-07-31",82.62,83.4,82.61,82.95,520565.696219],["2026-08-03",83.19,83.56,82.43,82.46,496560.63541],["2026-08-04",82.65,82.69,81.89,82.27,725008.418523],["2026-08-05",82.18,82.43,80.81,81.87,1731394.849429],["2026-08-06",82.44,82.725,81.68,82.32,546299.415596],["2026-08-07",82.86,83.01,80.11,81.91,894866.461666],["2026-08-10",82.3,82.54,81.55,82.46,83218.426465],["2026-08-11",82.73,82.84,80.58,80.6,1222635.57983],["2026-08-12",80.67,81.07,80.05,80.24,709134.487391],["2026-08-13",80.57,81.14,80.25,80.89,1255975.71069],["2026-08-14",81.07,81.55,80.99,81.37,409175.890098]]}