{"t":"TKO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-10-19",12.6852,14.1409,10.0338,10.5017,22356000.0],["1999-10-20",11.1256,11.5675,9.384,9.9558,5330900.0],["1999-10-21",9.6439,9.6439,8.7341,8.9421,2329900.0],["1999-10-22",8.9421,10.1898,8.4482,9.9818,1627400.0],["1999-10-25",10.1898,10.4497,9.6699,9.9298,583700.0],["1999-10-26",9.7739,10.0858,9.7739,10.0338,645900.0],["1999-10-27",10.0598,10.0858,9.8519,9.9818,587100.0],["1999-10-28",9.9298,10.7357,9.9298,10.4757,532500.0],["1999-10-29",10.7097,10.8136,9.7999,10.0338,540700.0],["1999-11-01",10.1638,10.6772,10.0338,10.3977,362000.0],["1999-11-02",10.5797,10.7357,9.7479,9.9298,705400.0],["1999-11-03",10.2678,10.3977,9.5139,9.5919,756200.0],["1999-11-04",9.7479,9.7479,9.4099,9.4359,370800.0],["1999-11-05",9.4359,9.6179,8.3442,8.6301,877000.0],["1999-11-08",8.6301,9.6179,8.5261,9.5659,696900.0],["1999-11-09",9.5399,9.8778,9.306,9.7219,236700.0],["1999-11-10",9.5399,10.2418,9.332,10.0078,371400.0],["1999-11-11",9.6959,10.3457,9.5139,9.5919,305400.0],["1999-11-12",9.5399,10.1638,9.5399,10.1638,263800.0],["1999-11-15",10.1898,10.3457,9.332,9.5919,325200.0],["1999-11-16",9.6439,9.7219,9.306,9.358,350500.0],["1999-11-17",9.358,9.358,8.9421,9.306,229500.0],["1999-11-18",9.306,9.358,8.5781,8.8641,553900.0],["1999-11-19",8.8901,8.9161,8.5261,8.8901,283100.0],["1999-11-22",8.8641,9.5139,8.8641,9.4879,264800.0],["1999-11-23",9.5399,9.6699,9.332,9.5139,223300.0],["1999-11-24",9.4879,9.5399,8.994,9.202,236100.0],["1999-11-26",8.8641,9.072,8.5261,8.5521,356700.0],["1999-11-29",8.5781,8.8381,8.5261,8.7081,551600.0],["1999-11-30",8.5781,8.6041,8.0842,8.3702,487000.0],["1999-12-01",8.5261,8.5781,8.0842,8.2922,528600.0],["1999-12-02",8.2402,8.3182,7.5384,7.6943,527600.0],["1999-12-03",7.6423,7.7463,6.7585,7.1224,1442600.0],["1999-12-06",7.1225,7.3304,6.9145,6.9145,320000.0],["1999-12-07",6.9145,8.1102,6.1607,8.1102,1158200.0],["1999-12-08",7.8243,7.8763,6.9145,7.3044,767800.0],["1999-12-09",7.3824,7.4344,6.9665,7.0445,177900.0],["1999-12-10",7.0185,7.1744,6.9925,7.1224,321700.0],["1999-12-13",7.1744,7.2004,6.7585,6.8625,160100.0],["1999-12-14",6.8625,6.9665,6.6026,6.9145,173300.0],["1999-12-15",6.7585,6.9665,6.7585,6.8885,155900.0],["1999-12-16",6.7845,7.0965,6.7585,6.8105,217900.0],["1999-12-17",6.8625,6.9665,6.4466,6.4986,112200.0],["1999-12-20",6.4466,6.6026,5.8487,5.9007,479900.0],["1999-12-21",6.0307,6.3426,6.0307,6.2126,350000.0],["1999-12-22",6.3166,6.4466,6.2126,6.4466,143900.0],["1999-12-23",6.4206,6.4726,6.0307,6.3166,98200.0],["1999-12-27",6.2386,6.3166,6.1607,6.2386,183700.0],["1999-12-28",6.1607,6.2386,5.8747,6.1607,244200.0],["1999-12-29",6.1867,6.3426,5.9267,6.0567,172900.0],["1999-12-30",6.0567,6.2386,5.9267,5.9787,368500.0],["1999-12-31",6.0177,7.2784,5.9787,7.1744,411300.0],["2000-01-03",7.1224,7.1484,6.6286,6.7065,141400.0],["2000-01-04",6.6546,6.7325,6.2126,6.4206,166600.0],["2000-01-05",6.3686,6.6546,6.2906,6.6546,183600.0],["2000-01-06",6.6546,6.6805,6.1347,6.2386,73700.0],["2000-01-07",6.2646,6.5766,6.0827,6.2646,80700.0],["2000-01-10",6.2386,6.5506,6.2386,6.2451,54500.0],["2000-01-11",6.2646,6.3946,6.0827,6.1607,69000.0],["2000-01-12",6.2126,6.2646,6.0307,6.0567,117600.0],["2000-01-13",6.2516,6.2646,6.0827,6.1347,147600.0],["2000-01-14",6.1477,6.1867,6.1087,6.1607,45600.0],["2000-01-18",6.1347,6.1607,5.9267,5.9267,59500.0],["2000-01-19",5.9007,6.2126,5.9007,5.9267,61700.0],["2000-01-20",6.1347,6.4466,5.9787,6.1867,98200.0],["2000-01-21",6.2126,6.2906,6.1347,6.2386,81900.0],["2000-01-24",6.1607,6.9925,6.1347,6.6546,448900.0],["2000-01-25",6.6546,6.6546,6.4466,6.4466,325400.0],["2000-01-26",6.4466,6.9145,6.3686,6.8625,64700.0],["2000-01-27",6.6805,6.9665,6.5506,6.8105,87800.0],["2000-01-28",6.9665,7.0185,6.3426,6.5506,75300.0],["2000-01-31",6.5116,6.6546,6.1867,6.4206,73700.0],["2000-02-01",6.4986,6.6546,6.3426,6.3426,107900.0],["2000-02-02",6.4596,6.9665,6.2386,6.8625,218700.0],["2000-02-03",7.0445,7.4344,4.9909,5.1209,6307100.0],["2000-02-04",5.3028,5.3548,4.679,4.783,1780300.0],["2000-02-07",5.0429,5.0429,4.679,4.8349,1403500.0],["2000-02-08",5.0169,5.0429,4.627,4.731,948900.0],["2000-02-09",4.783,4.783,4.419,4.445,943600.0],["2000-02-10",4.549,4.549,4.2111,4.2631,550800.0],["2000-02-11",4.2631,4.419,4.0551,4.2891,708000.0],["2000-02-14",4.549,4.783,4.497,4.705,611600.0],["2000-02-15",4.705,4.8349,4.705,4.783,839000.0],["2000-02-16",4.8479,5.1469,4.757,4.9389,424900.0],["2000-02-17",5.0429,5.0429,4.783,4.783,256000.0],["2000-02-18",4.8349,4.9389,4.783,4.8349,181700.0],["2000-02-22",4.8349,5.0429,4.809,4.9129,615400.0],["2000-02-23",4.9909,4.9909,4.679,4.757,263000.0],["2000-02-24",4.783,4.783,4.679,4.705,237600.0],["2000-02-25",4.731,4.9909,4.705,4.8609,150800.0],["2000-02-28",4.9389,4.9649,4.731,4.8349,102300.0],["2000-02-29",5.1209,5.5108,4.9909,5.4068,895300.0],["2000-03-01",5.9787,6.0307,5.6668,5.7967,749000.0],["2000-03-02",5.8227,5.9007,5.7188,5.7707,270000.0],["2000-03-03",5.7967,5.8227,5.6148,5.6408,451600.0],["2000-03-06",5.7188,5.7707,5.5368,5.6148,141900.0],["2000-03-07",5.5628,5.6148,5.1989,5.2509,130300.0],["2000-03-08",5.3028,5.4848,5.0949,5.3288,100600.0],["2000-03-09",5.3548,5.6408,5.2249,5.4848,267200.0],["2000-03-10",5.4848,5.8227,5.4588,5.7188,477200.0],["2000-03-13",5.5628,5.7707,5.4588,5.5628,178100.0],["2000-03-14",5.6148,5.7188,5.0949,5.2509,344100.0],["2000-03-15",5.3548,5.4848,5.1209,5.4068,116400.0],["2000-03-16",5.4328,5.4328,5.0949,5.1729,255800.0],["2000-03-17",5.4068,5.4068,5.1729,5.3548,319900.0],["2000-03-20",5.4068,5.7188,5.3028,5.6148,281600.0],["2000-03-21",5.6928,5.8487,5.6148,5.7967,151300.0],["2000-03-22",5.8747,6.9665,5.7967,6.8365,563800.0],["2000-03-23",6.8885,6.9665,6.1867,6.6286,269900.0],["2000-03-24",6.6546,6.7065,6.4206,6.6805,224400.0],["2000-03-27",6.9145,7.2784,6.8105,6.9665,515000.0],["2000-03-28",7.1224,7.2524,6.8105,7.2004,243500.0],["2000-03-29",7.4864,8.1882,7.0705,7.2264,1395400.0],["2000-03-30",7.7203,7.7983,6.8365,7.0445,373800.0],["2000-03-31",7.2394,7.4344,6.8625,7.3759,360600.0],["2000-04-03",7.4864,7.4864,6.8105,7.0185,216400.0],["2000-04-04",6.8625,6.8625,5.8227,6.2386,346100.0],["2000-04-05",6.3686,6.3946,6.0307,6.2386,182200.0],["2000-04-06",6.4206,6.6805,6.3426,6.6546,121200.0],["2000-04-07",6.6545,6.6805,6.5506,6.6026,103100.0],["2000-04-10",6.6026,6.6286,6.1347,6.1347,216500.0],["2000-04-11",5.9787,6.0047,5.8747,5.9007,158400.0],["2000-04-12",5.9267,6.1607,5.7188,5.7707,208800.0],["2000-04-13",5.8747,6.0567,5.7188,5.7707,172500.0],["2000-04-14",5.8227,5.8227,5.5108,5.5368,178000.0],["2000-04-17",5.5368,5.9787,5.4588,5.6408,171800.0],["2000-04-18",5.6668,6.0307,5.6148,5.7188,97800.0],["2000-04-19",5.7188,6.4466,5.6668,6.3946,266700.0],["2000-04-20",6.2906,6.5506,6.2906,6.4986,307000.0],["2000-04-24",6.4986,6.6026,6.3426,6.5246,231800.0],["2000-04-25",6.4726,6.6546,6.4726,6.6546,119800.0],["2000-04-26",6.5506,7.0185,6.5506,6.8625,143400.0],["2000-04-27",6.8105,7.6943,6.6286,7.6943,360700.0],["2000-04-28",7.5384,7.6683,7.0705,7.0965,187000.0],["2000-05-01",7.1225,7.5384,7.0705,7.5384,118800.0],["2000-05-02",7.4864,7.6943,7.3304,7.3824,150700.0],["2000-05-03",7.5644,7.5904,7.3044,7.4864,50100.0],["2000-05-04",7.4799,7.4799,7.1744,7.2784,30000.0],["2000-05-05",7.3564,7.4864,7.2264,7.3304,48700.0],["2000-05-08",7.3824,7.4344,7.1744,7.2264,38900.0],["2000-05-09",7.4864,7.4864,6.9925,7.0705,188900.0],["2000-05-10",7.1224,7.2004,6.8625,6.8885,233300.0],["2000-05-11",6.8625,7.3824,6.8625,7.3824,93000.0],["2000-05-12",7.3824,7.4864,7.3564,7.4864,57700.0],["2000-05-15",7.4084,7.5384,7.2784,7.2784,55000.0],["2000-05-16",7.2784,7.4604,7.1744,7.2784,16900.0],["2000-05-17",7.1744,7.3564,7.1484,7.1744,33400.0],["2000-05-18",7.2264,7.3824,7.1225,7.1744,96100.0],["2000-05-19",7.1225,7.2264,6.8625,7.0185,37200.0],["2000-05-22",7.0185,7.1744,6.9145,7.1224,60300.0],["2000-05-23",7.1484,7.1484,6.9145,6.9665,26400.0],["2000-05-24",6.8885,6.9665,6.7585,6.9405,59300.0],["2000-05-25",6.9145,7.1744,6.9145,7.0705,64000.0],["2000-05-26",6.9925,7.0705,6.9665,6.9665,62800.0],["2000-05-30",6.9145,7.0705,6.8625,6.9145,42100.0],["2000-05-31",6.9405,6.9405,6.8105,6.8105,51900.0],["2000-06-01",7.0445,7.1225,6.8365,7.0185,37100.0],["2000-06-02",6.9795,7.2784,6.9405,7.2264,106400.0],["2000-06-05",7.1744,7.4344,7.1744,7.3304,90200.0],["2000-06-06",7.2784,7.3824,7.1744,7.3304,88100.0],["2000-06-07",7.2524,7.2784,7.1484,7.1744,32000.0],["2000-06-08",7.1224,7.4864,7.1224,7.4084,83400.0],["2000-06-09",7.4214,7.6943,7.3304,7.4474,159100.0],["2000-06-12",7.4084,7.4864,7.2264,7.3304,80400.0],["2000-06-13",7.3304,8.1622,7.3304,7.5384,197700.0],["2000-06-14",7.7203,7.7463,7.4864,7.6423,92000.0],["2000-06-15",7.6683,7.6943,7.1744,7.2264,73800.0],["2000-06-16",7.2784,7.4344,7.2524,7.2524,71200.0],["2000-06-19",7.3824,7.4084,7.2784,7.3044,62100.0],["2000-06-20",7.4084,7.4084,7.0185,7.0185,121800.0],["2000-06-21",7.0705,7.0705,6.6805,6.7065,120200.0],["2000-06-22",6.8885,6.9665,6.8105,6.8885,54400.0],["2000-06-23",6.9275,6.9665,6.8885,6.9405,40800.0],["2000-06-26",6.9145,7.0705,6.9145,7.0705,79200.0],["2000-06-27",7.2784,7.6423,6.9665,7.5124,277700.0],["2000-06-28",7.6683,8.1882,7.6423,7.8503,322500.0],["2000-06-29",7.7983,8.4742,7.7463,8.2922,341900.0],["2000-06-30",8.3052,8.7601,8.2142,8.6561,417600.0],["2000-07-03",8.5002,8.7081,8.1882,8.4222,78400.0],["2000-07-05",8.3182,8.6301,8.2922,8.6301,94100.0],["2000-07-06",8.5781,8.6821,8.2922,8.3962,53900.0],["2000-07-07",8.4612,8.6301,8.3442,8.6301,115400.0],["2000-07-10",8.5261,9.098,8.4482,8.7341,165300.0],["2000-07-11",8.7341,8.7861,8.6301,8.7341,123500.0],["2000-07-12",8.8121,9.15,8.7861,9.15,168900.0],["2000-07-13",9.098,9.15,9.046,9.15,121600.0],["2000-07-14",9.15,9.254,8.8901,8.9421,110600.0],["2000-07-17",8.8771,9.02,8.6041,8.7861,143600.0],["2000-07-18",8.8901,9.202,8.7601,8.9421,103600.0],["2000-07-19",8.994,9.15,8.6301,9.072,41500.0],["2000-07-20",9.046,9.202,8.7861,9.124,195200.0],["2000-07-21",9.098,9.098,8.7341,8.9421,93700.0],["2000-07-24",8.968,8.994,8.5521,8.5781,38900.0],["2000-07-25",8.7081,8.8901,8.5781,8.8901,28600.0],["2000-07-26",8.9421,9.254,8.6561,9.254,91700.0],["2000-07-27",9.085,9.15,8.7861,8.7861,50200.0],["2000-07-28",8.8901,8.9421,8.4742,8.6561,54100.0],["2000-07-31",8.6821,9.046,8.5261,8.8381,48700.0],["2000-08-01",8.8381,9.02,8.6561,8.8901,19600.0],["2000-08-02",8.8901,8.9161,8.6821,8.9161,24700.0],["2000-08-03",8.8901,8.8901,8.6821,8.7341,41600.0],["2000-08-04",8.7081,8.7601,8.6561,8.7536,15000.0],["2000-08-07",8.7341,8.8641,8.5261,8.6301,43600.0],["2000-08-08",8.5781,8.6821,8.2402,8.3182,59500.0],["2000-08-09",8.4742,8.4742,8.0582,8.1362,75700.0],["2000-08-10",8.0972,8.1622,8.0322,8.0582,45200.0],["2000-08-11",8.0322,8.0842,7.6943,7.7983,81900.0],["2000-08-14",7.6943,8.1102,7.6943,8.0842,35600.0],["2000-08-15",8.0712,8.3182,8.0712,8.1102,62500.0],["2000-08-16",8.1882,8.2662,8.0063,8.1102,58100.0],["2000-08-17",8.0582,8.3182,7.9023,8.3182,32500.0],["2000-08-18",8.1102,8.3442,7.9023,8.3442,45300.0],["2000-08-21",8.2272,8.3442,8.0063,8.0322,17500.0],["2000-08-22",8.1622,8.2662,8.0063,8.2402,24900.0],["2000-08-23",8.2922,8.2922,8.0063,8.1622,29200.0],["2000-08-24",8.1622,8.1622,7.8763,7.9283,42900.0],["2000-08-25",8.0323,8.1102,7.6423,7.6423,131900.0],["2000-08-28",7.7463,8.0063,7.6423,8.0063,313500.0],["2000-08-29",8.0842,8.4742,8.0063,8.4482,180400.0],["2000-08-30",8.5261,8.6561,8.3702,8.5261,303500.0],["2000-08-31",8.6431,8.9421,8.6431,8.8901,289200.0],["2000-09-01",8.8901,9.15,8.8381,9.046,151700.0],["2000-09-05",9.072,9.358,8.994,9.098,135800.0],["2000-09-06",9.215,9.306,8.8381,9.046,112700.0],["2000-09-07",9.098,9.15,8.7341,8.8381,44300.0],["2000-09-08",8.8901,9.046,8.8641,8.994,130900.0],["2000-09-11",8.9421,9.0915,8.7861,9.0915,28900.0],["2000-09-12",9.098,9.124,8.8381,8.8641,24600.0],["2000-09-13",8.7601,9.176,8.7601,9.098,86800.0],["2000-09-14",9.098,9.358,9.046,9.15,44500.0],["2000-09-15",9.15,9.15,9.072,9.15,69100.0],["2000-09-18",9.098,9.306,9.072,9.15,62300.0],["2000-09-19",9.15,9.15,7.9543,8.3962,223800.0],["2000-09-20",8.4092,8.4482,8.0323,8.1102,123900.0],["2000-09-21",8.1232,8.1362,7.5644,7.7203,88800.0],["2000-09-22",7.5904,8.1102,7.4864,8.1102,141300.0],["2000-09-25",8.1102,8.1362,8.0582,8.0842,84000.0],["2000-09-26",8.1102,8.4222,7.9283,8.4222,174800.0],["2000-09-27",8.4482,8.5261,8.0582,8.2142,90900.0],["2000-09-28",5.8747,6.8365,5.8487,6.4466,743000.0],["2000-09-29",6.5376,6.7585,6.2386,6.3166,310700.0],["2000-10-02",6.5246,6.5246,6.2906,6.4466,239400.0],["2000-10-03",6.4856,6.4986,6.1347,6.2386,339400.0],["2000-10-04",6.3426,6.3426,5.9267,6.0307,182100.0],["2000-10-05",5.9852,6.2126,5.9787,6.1347,75400.0],["2000-10-06",6.2126,6.3426,6.0567,6.1867,72700.0],["2000-10-09",6.0827,6.2386,6.0307,6.0827,43300.0],["2000-10-10",6.1607,6.2386,6.0047,6.0567,101400.0],["2000-10-11",6.2776,6.2906,5.9267,6.1087,298100.0],["2000-10-12",6.1867,6.1867,6.0047,6.0047,64600.0],["2000-10-13",6.0307,6.0567,6.0047,6.0047,45700.0],["2000-10-16",6.2061,6.2126,6.0047,6.2126,43900.0],["2000-10-17",6.1607,6.2646,6.1607,6.1867,64100.0],["2000-10-18",6.1867,6.2646,6.1087,6.1347,36900.0],["2000-10-19",6.2386,6.2646,6.1347,6.1867,179800.0],["2000-10-20",6.2386,6.2906,6.1867,6.2646,27200.0],["2000-10-23",6.3101,6.3686,6.1867,6.1867,47600.0],["2000-10-24",6.2386,6.2906,6.1867,6.2386,104000.0],["2000-10-25",6.2906,6.4986,6.2646,6.3686,108300.0],["2000-10-26",6.3946,6.4206,6.2386,6.3946,91400.0],["2000-10-27",6.4466,6.5506,6.4206,6.5246,124700.0],["2000-10-30",6.5246,6.5246,6.2646,6.3166,143600.0],["2000-10-31",6.3166,6.3166,6.2386,6.2906,49200.0],["2000-11-01",6.2646,6.2906,6.1867,6.2386,44100.0],["2000-11-02",6.2386,6.2906,6.1867,6.2386,38600.0],["2000-11-03",6.2386,6.3426,6.1607,6.2386,20600.0],["2000-11-06",6.3166,6.7065,6.2906,6.6546,50800.0],["2000-11-07",6.7065,6.7585,6.4726,6.4986,30500.0],["2000-11-08",6.5246,6.5506,6.4466,6.5246,16600.0],["2000-11-09",6.2386,6.2646,6.0047,6.1347,46100.0],["2000-11-10",6.0307,6.1867,5.8227,5.8227,20400.0],["2000-11-13",5.8227,5.8227,5.6148,5.8227,24600.0],["2000-11-14",5.8487,5.8747,5.7447,5.8227,87400.0],["2000-11-15",5.7967,5.8227,5.7447,5.7707,62100.0],["2000-11-16",5.7447,5.7447,5.4848,5.5888,58900.0],["2000-11-17",5.6408,5.6408,5.5368,5.5628,19400.0],["2000-11-20",5.5888,5.6148,5.4328,5.4588,39900.0],["2000-11-21",5.4588,5.5108,5.4068,5.4588,46500.0],["2000-11-22",5.5108,5.6148,5.4068,5.5628,218200.0],["2000-11-24",5.5628,5.8227,5.5368,5.8227,19800.0],["2000-11-27",5.8227,5.8747,5.7188,5.8747,58300.0],["2000-11-28",5.8227,6.2386,5.8227,6.1347,135700.0],["2000-11-29",6.1607,6.2126,5.9787,6.0307,30600.0],["2000-11-30",5.9787,6.0047,5.5888,5.6408,52600.0],["2000-12-01",5.6928,5.7967,5.3808,5.3808,46400.0],["2000-12-04",5.4328,5.5368,5.4328,5.4588,34700.0],["2000-12-05",5.5108,5.6148,5.4848,5.6148,25700.0],["2000-12-06",5.5888,5.9527,5.5108,5.7448,37700.0],["2000-12-07",5.7707,6.0307,5.7707,6.0307,60400.0],["2000-12-08",6.0827,6.4726,6.0827,6.3166,83800.0],["2000-12-11",6.3426,6.5506,6.3426,6.5506,30500.0],["2000-12-12",6.5506,6.6546,6.4466,6.4466,58200.0],["2000-12-13",6.4726,6.4726,6.3426,6.3426,29900.0],["2000-12-14",6.3946,6.3946,6.1867,6.2126,14100.0],["2000-12-15",6.2646,6.2646,6.0827,6.1607,47600.0],["2000-12-18",6.1087,6.1087,5.8227,6.0047,30500.0],["2000-12-19",6.0567,6.0567,5.8227,5.9007,23100.0],["2000-12-20",5.6148,5.6408,5.4328,5.5888,112300.0],["2000-12-21",5.5628,5.5628,5.3028,5.3288,283000.0],["2000-12-22",5.3808,5.7188,5.3808,5.6148,81900.0],["2000-12-26",5.6668,6.0827,5.6408,6.0047,91800.0],["2000-12-27",6.0567,6.2906,5.9787,6.1867,138600.0],["2000-12-28",6.2126,6.3686,6.1607,6.3686,157700.0],["2000-12-29",6.4466,6.7325,6.2386,6.6546,230100.0],["2001-01-02",6.6805,6.8105,6.4466,6.6546,73200.0],["2001-01-03",6.6286,7.1744,6.5506,7.1744,104400.0],["2001-01-04",7.0705,7.1224,6.9665,7.0965,65700.0],["2001-01-05",7.1225,7.4864,7.1225,7.3824,163700.0],["2001-01-08",7.5384,7.6943,7.2264,7.4604,111700.0],["2001-01-09",7.4604,7.4864,6.6026,7.1744,83700.0],["2001-01-10",7.2784,7.2784,7.1744,7.2524,64900.0],["2001-01-11",7.2784,7.4344,7.2524,7.4084,90800.0],["2001-01-12",7.4084,7.4604,7.3304,7.4604,43200.0],["2001-01-16",7.4864,8.0582,7.4864,7.9803,304500.0],["2001-01-17",8.1622,8.1622,7.8503,7.9543,240000.0],["2001-01-18",8.0582,8.5781,8.0582,8.5001,154600.0],["2001-01-19",8.5002,8.6041,8.4222,8.4482,86300.0],["2001-01-22",8.4482,8.4742,7.9023,7.9283,132200.0],["2001-01-23",7.9543,8.1102,7.7463,8.1102,78600.0],["2001-01-24",8.1102,8.5001,8.0063,8.3962,222600.0],["2001-01-25",8.4742,8.6561,8.4222,8.5521,101200.0],["2001-01-26",8.5781,8.5781,8.1102,8.3962,124200.0],["2001-01-29",8.5677,8.6592,8.2766,8.3473,330100.0],["2001-01-30",8.3806,8.5677,8.3806,8.5053,150200.0],["2001-01-31",8.6093,9.15,8.5885,8.9795,489500.0],["2001-02-01",8.9795,8.9795,8.2558,8.4596,353400.0],["2001-02-02",8.4596,8.5261,7.6111,7.9855,546400.0],["2001-02-05",8.0686,8.0936,6.8833,7.4073,470900.0],["2001-02-06",7.4864,7.4864,6.6546,7.0621,264000.0],["2001-02-07",7.0289,7.1744,6.8833,7.1412,175900.0],["2001-02-08",7.1744,7.4448,6.9873,7.3699,154700.0],["2001-02-09",7.2992,7.3034,7.0081,7.0538,124500.0],["2001-02-12",6.8625,6.8625,6.1347,6.3884,433700.0],["2001-02-13",6.3218,6.613,6.1971,6.4424,136200.0],["2001-02-14",6.405,6.405,5.9891,6.2969,111500.0],["2001-02-15",6.2969,6.7169,6.2969,6.7169,327200.0],["2001-02-16",6.7585,6.7585,6.4092,6.4258,110500.0],["2001-02-20",6.2386,6.2386,5.9974,6.1139,147700.0],["2001-02-21",6.0099,6.2386,5.9475,6.2345,152800.0],["2001-02-22",6.2386,6.2511,6.1347,6.1513,46100.0],["2001-02-23",6.222,6.2303,5.9933,6.1596,76000.0],["2001-02-26",6.0764,6.0764,5.6148,5.8227,234700.0],["2001-02-27",5.8227,5.8227,5.6356,5.7146,111400.0],["2001-02-28",5.7188,5.9849,5.6148,5.7396,179900.0],["2001-03-01",5.6356,5.9059,5.6356,5.7811,136700.0],["2001-03-02",5.7396,5.7396,5.5773,5.594,76200.0],["2001-03-05",5.5732,5.594,5.4942,5.5316,93100.0],["2001-03-06",5.5732,5.6564,5.5316,5.6231,251700.0],["2001-03-07",5.5524,5.6148,5.4692,5.5274,119400.0],["2001-03-08",5.5274,5.5274,5.0783,5.1365,195900.0],["2001-03-09",5.0949,5.0949,4.7871,4.9535,154200.0],["2001-03-12",5.0741,5.1157,4.9618,4.9618,104500.0],["2001-03-13",4.9077,5.0949,4.8246,5.0117,271400.0],["2001-03-14",4.9701,5.0491,4.8287,4.9119,57200.0],["2001-03-15",4.8869,4.9493,4.8287,4.8329,47600.0],["2001-03-16",4.8661,4.8869,4.8038,4.8453,41500.0],["2001-03-19",4.8661,5.0533,4.7996,5.0533,53700.0],["2001-03-20",5.0325,5.4068,5.0076,5.3028,138700.0],["2001-03-21",5.3028,5.6356,5.2613,5.4068,191000.0],["2001-03-22",5.4068,5.4068,4.9077,5.0367,129100.0],["2001-03-23",5.0325,5.1531,4.9368,5.0325,71800.0],["2001-03-26",5.3236,5.8019,5.3028,5.6564,189300.0],["2001-03-27",5.7188,6.1139,5.7188,5.8311,142000.0],["2001-03-28",5.8227,5.8934,5.5732,5.5815,79300.0],["2001-03-29",5.5524,5.5524,5.4276,5.4484,65300.0],["2001-03-30",5.4692,5.6688,5.4484,5.5566,36400.0],["2001-04-02",5.5981,5.8227,5.49,5.8227,70200.0],["2001-04-03",5.7811,5.7811,5.5108,5.5108,37300.0],["2001-04-04",5.4692,5.698,5.3236,5.4983,57100.0],["2001-04-05",5.5316,5.6896,5.4609,5.4858,44900.0],["2001-04-06",5.5108,5.5524,5.4609,5.5191,36200.0],["2001-04-09",5.5191,5.5399,5.2238,5.2821,27700.0],["2001-04-10",5.2613,5.5025,5.2446,5.5025,25700.0],["2001-04-11",5.5482,5.5482,5.3403,5.49,27100.0],["2001-04-12",5.4484,5.5441,5.386,5.5441,21500.0],["2001-04-16",5.594,5.594,5.4567,5.5108,26400.0],["2001-04-17",5.49,5.5441,5.4567,5.49,43800.0],["2001-04-18",5.5233,5.698,5.5191,5.6356,41400.0],["2001-04-19",5.6938,5.7396,5.5316,5.7229,39000.0],["2001-04-20",5.6813,5.6813,5.4942,5.594,20400.0],["2001-04-23",5.5524,5.5524,5.2405,5.386,22800.0],["2001-04-24",5.386,5.5108,5.3694,5.4068,12500.0],["2001-04-25",5.3652,5.5274,5.3652,5.5108,23200.0],["2001-04-26",5.5274,5.5316,5.411,5.4775,31100.0],["2001-04-27",5.4775,5.6148,5.4068,5.5316,38300.0],["2001-04-30",5.5732,5.6938,5.5732,5.6688,36400.0],["2001-05-01",5.594,5.6148,5.4484,5.6148,21200.0],["2001-05-02",5.5732,5.6148,5.4692,5.5108,43500.0],["2001-05-03",5.49,5.5732,5.4567,5.5732,20600.0],["2001-05-04",5.5524,5.6772,5.4151,5.594,38200.0],["2001-05-07",5.5732,5.6356,5.5316,5.5732,31400.0],["2001-05-08",5.5524,5.5732,5.4193,5.4276,13200.0],["2001-05-09",5.4692,5.515,5.4151,5.5108,13300.0],["2001-05-10",5.5108,5.5981,5.4692,5.4692,28000.0],["2001-05-11",5.9891,6.1305,5.8976,5.9018,199300.0],["2001-05-14",5.9267,5.9683,5.7021,5.7479,36200.0],["2001-05-15",5.7188,5.8019,5.6564,5.7188,20900.0],["2001-05-16",5.6148,5.7687,5.569,5.7188,59900.0],["2001-05-17",5.7188,5.7188,5.5732,5.6564,36700.0],["2001-05-18",5.6522,5.698,5.5108,5.5732,31100.0],["2001-05-21",5.569,5.569,5.2405,5.2821,140100.0],["2001-05-22",5.2779,5.8227,5.2488,5.7188,72300.0],["2001-05-23",5.7188,5.7188,5.5191,5.5607,23700.0],["2001-05-24",5.49,5.5274,5.4858,5.5233,21700.0],["2001-05-25",5.5524,5.5607,4.9909,5.0907,256700.0],["2001-05-29",5.0866,5.1282,5.0533,5.0658,87100.0],["2001-05-30",5.0658,5.099,4.9909,4.9909,32300.0],["2001-05-31",5.0325,5.1947,5.0325,5.0783,63400.0],["2001-06-01",5.0783,5.1906,5.0533,5.1074,111800.0],["2001-06-04",5.149,5.2987,5.149,5.228,58200.0],["2001-06-05",5.228,5.282,5.1989,5.2779,41500.0],["2001-06-06",5.2737,5.2779,5.1573,5.1989,40700.0],["2001-06-07",5.1781,5.2904,5.1781,5.2072,71100.0],["2001-06-08",5.1656,5.1906,5.1074,5.1365,42200.0],["2001-06-11",5.0949,5.1573,5.0325,5.0991,47000.0],["2001-06-12",5.0325,5.282,5.0159,5.2654,169500.0],["2001-06-13",5.1989,5.228,5.1157,5.203,70600.0],["2001-06-14",5.2446,5.2446,5.0658,5.2405,13800.0],["2001-06-15",5.228,5.2405,5.099,5.1989,33700.0],["2001-06-18",5.1531,5.2821,5.1365,5.1781,23700.0],["2001-06-19",5.1365,5.282,5.1115,5.1573,28800.0],["2001-06-20",5.1781,5.2571,5.1157,5.2113,23500.0],["2001-06-21",5.2529,5.2737,5.1989,5.203,32700.0],["2001-06-22",5.1989,5.2779,5.1573,5.2238,24600.0],["2001-06-25",5.203,5.2696,5.1656,5.1656,36000.0],["2001-06-26",5.203,5.282,5.1822,5.228,18900.0],["2001-06-27",5.203,5.4068,5.203,5.2987,36500.0],["2001-06-28",5.3652,5.5274,5.3652,5.5274,68100.0],["2001-06-29",5.569,5.8019,5.569,5.7396,52000.0],["2001-07-02",5.7396,5.9142,5.7063,5.8269,58000.0],["2001-07-03",5.8269,6.4466,5.8269,6.2012,62600.0],["2001-07-05",6.2802,6.4466,6.118,6.1804,41500.0],["2001-07-06",6.0972,6.0972,5.7811,5.8227,28300.0],["2001-07-09",5.7811,6.0931,5.7396,6.0931,67600.0],["2001-07-10",6.1139,6.3634,6.0723,6.3551,55600.0],["2001-07-11",6.3967,6.4216,6.0931,6.1555,40600.0],["2001-07-12",6.1139,6.2553,5.9683,6.0806,93400.0],["2001-07-13",6.0723,6.1056,5.9267,5.9475,34200.0],["2001-07-16",6.0515,6.1305,5.8643,5.8643,92600.0],["2001-07-17",5.8227,5.8976,5.8103,5.8435,42900.0],["2001-07-18",5.8227,5.8602,5.7811,5.7811,21500.0],["2001-07-19",5.8144,5.8144,5.6397,5.698,14600.0],["2001-07-20",5.698,5.7188,5.5316,5.6356,56100.0],["2001-07-23",5.6148,5.6314,5.4484,5.49,103900.0],["2001-07-24",5.49,5.4983,5.3444,5.3902,21600.0],["2001-07-25",5.3652,5.3985,5.3236,5.3486,25400.0],["2001-07-26",5.3444,5.4068,5.2197,5.3236,63500.0],["2001-07-27",5.3403,5.3985,5.203,5.386,38300.0],["2001-07-30",5.3943,5.3943,5.1989,5.3611,44200.0],["2001-07-31",4.8869,4.8869,4.367,4.367,335800.0],["2001-08-01",4.6166,4.783,4.575,4.6374,399800.0],["2001-08-02",4.7206,4.7372,4.6166,4.6374,125300.0],["2001-08-03",4.6582,4.6998,4.6208,4.6748,64900.0],["2001-08-06",4.7497,4.8745,4.6831,4.8287,75300.0],["2001-08-07",4.9077,4.941,4.7622,4.8287,111000.0],["2001-08-08",4.783,4.8828,4.7206,4.8453,60500.0],["2001-08-09",4.8578,5.0117,4.8038,4.9202,29700.0],["2001-08-10",4.9868,4.9868,4.8994,4.9368,23300.0],["2001-08-13",5.0325,5.0533,4.9868,5.0117,44800.0],["2001-08-14",4.9951,5.0117,4.9368,4.966,61200.0],["2001-08-15",4.9743,5.0076,4.9743,5.0034,35500.0],["2001-08-16",4.9909,5.0367,4.9743,4.9951,52700.0],["2001-08-17",4.9701,5.0076,4.8246,4.9493,152500.0],["2001-08-20",4.9077,5.0741,4.9077,5.0159,26100.0],["2001-08-21",4.9909,5.0533,4.9701,5.0117,58600.0],["2001-08-22",4.9951,5.0117,4.8661,4.9909,31500.0],["2001-08-23",4.9909,5.2696,4.9493,4.9909,170000.0],["2001-08-24",5.0325,5.1032,4.8661,5.1032,91900.0],["2001-08-27",5.1365,5.1531,5.0075,5.0408,84800.0],["2001-08-28",4.9992,5.0491,4.8661,4.8786,107500.0],["2001-08-29",4.8745,4.8745,4.7164,4.7206,156000.0],["2001-08-30",4.679,4.6831,4.4793,4.5833,227200.0],["2001-08-31",4.5833,4.7247,4.5833,4.6998,26300.0],["2001-09-04",4.7414,4.9909,4.679,4.8661,36200.0],["2001-09-05",4.8703,4.9826,4.8329,4.9036,27600.0],["2001-09-06",4.9119,4.966,4.8038,4.8412,30800.0],["2001-09-07",4.7996,4.7996,4.6623,4.7206,29200.0],["2001-09-10",4.679,4.7746,4.6623,4.7289,48900.0],["2001-09-17",4.5334,4.6291,4.288,4.5833,70200.0],["2001-09-18",4.5542,4.8287,4.5126,4.8204,48500.0],["2001-09-19",4.679,4.679,4.4502,4.6,203800.0],["2001-09-20",4.6,4.8661,4.5126,4.8537,572300.0],["2001-09-21",4.8453,4.8453,4.4918,4.6124,140300.0],["2001-09-24",4.5916,4.783,4.5916,4.7622,158500.0],["2001-09-25",4.758,4.8661,4.7414,4.8661,98000.0],["2001-09-26",4.9077,4.9701,4.7913,4.8786,55600.0],["2001-09-27",4.8869,4.9077,4.7913,4.9077,253600.0],["2001-09-28",4.8661,5.49,4.8246,5.49,184200.0],["2001-10-01",5.4068,5.411,5.099,5.1531,67200.0],["2001-10-02",5.1115,5.2405,4.941,5.2405,82700.0],["2001-10-03",5.2613,5.2613,5.0949,5.1074,274000.0],["2001-10-04",5.1074,5.1074,4.9618,5.0242,68200.0],["2001-10-05",4.9826,5.0283,4.8453,4.9452,90900.0],["2001-10-08",4.9868,4.9868,4.7497,4.7913,46500.0],["2001-10-09",4.783,4.783,4.5958,4.5958,134700.0],["2001-10-10",4.6,4.6582,4.5168,4.5334,26100.0],["2001-10-11",4.4294,4.5833,4.4294,4.5833,245700.0],["2001-10-12",4.5542,4.7206,4.5417,4.7164,375300.0],["2001-10-15",4.6374,4.6623,4.471,4.575,52800.0],["2001-10-16",4.4918,4.6998,4.4752,4.6249,124300.0],["2001-10-17",4.5958,4.6582,4.55,4.5833,39100.0],["2001-10-18",4.5417,4.6582,4.5168,4.6582,35300.0],["2001-10-19",4.6166,4.6582,4.575,4.5833,29400.0],["2001-10-22",4.5833,4.6415,4.5126,4.5792,20900.0],["2001-10-23",4.5916,4.6956,4.5916,4.6374,29700.0],["2001-10-24",4.5958,4.6374,4.5542,4.6208,23300.0],["2001-10-25",4.6208,4.6208,4.5126,4.5708,31700.0],["2001-10-26",4.4918,4.6166,4.4752,4.5792,31300.0],["2001-10-29",4.5792,4.5792,4.4086,4.5542,32900.0],["2001-10-30",4.5958,4.6374,4.4294,4.6166,54300.0],["2001-10-31",4.6166,4.6873,4.5792,4.6873,67900.0],["2001-11-01",4.6457,4.862,4.6457,4.7622,21600.0],["2001-11-02",4.7206,4.7746,4.5792,4.6707,141000.0],["2001-11-05",4.6166,4.9701,4.5251,4.8204,60700.0],["2001-11-06",4.7788,4.8869,4.6124,4.8828,59000.0],["2001-11-07",4.8412,4.9285,4.783,4.9285,58900.0],["2001-11-08",4.8869,4.8869,4.783,4.837,47100.0],["2001-11-09",4.7954,4.7954,4.5875,4.6041,201000.0],["2001-11-12",4.575,4.6,4.4752,4.5501,41500.0],["2001-11-13",4.5085,4.8869,4.4752,4.8245,70000.0],["2001-11-14",4.783,5.0741,4.6748,5.0699,50400.0],["2001-11-15",5.0283,5.0866,4.8869,4.9909,34200.0],["2001-11-16",4.9077,5.0575,4.9077,5.0533,22900.0],["2001-11-19",5.1573,5.1573,5.0325,5.0949,50300.0],["2001-11-20",5.0533,5.0949,4.9992,5.0949,49500.0],["2001-11-21",5.0533,5.0741,4.9909,5.0533,103900.0],["2001-11-23",5.0117,5.0575,4.9909,5.02,16400.0],["2001-11-26",4.9909,5.4068,4.9909,5.2987,69100.0],["2001-11-27",5.2571,5.3486,5.1656,5.3028,61400.0],["2001-11-28",5.2197,5.2363,4.9368,4.9701,43800.0],["2001-11-29",4.9701,5.2405,4.8453,5.2405,36200.0],["2001-11-30",5.1365,5.3985,5.1365,5.3444,108200.0],["2001-12-03",5.3028,5.332,5.1198,5.1198,45400.0],["2001-12-04",5.124,5.1906,5.0533,5.1906,40400.0],["2001-12-05",5.1905,5.6813,5.1905,5.5732,137800.0],["2001-12-06",5.5732,5.6855,5.4734,5.6148,25800.0],["2001-12-07",5.5732,5.6065,5.4068,5.4318,17800.0],["2001-12-10",5.4193,5.4193,5.203,5.3444,29100.0],["2001-12-11",5.3028,5.3694,5.2197,5.3236,49000.0],["2001-12-12",5.3278,5.4068,5.3278,5.3819,23100.0],["2001-12-13",5.3403,5.5815,5.3403,5.4068,20800.0],["2001-12-14",5.3444,5.4443,5.3444,5.386,19800.0],["2001-12-17",5.3444,5.4068,5.3236,5.4068,20500.0],["2001-12-18",5.4068,5.4068,5.2113,5.2529,32100.0],["2001-12-19",5.1905,5.2405,5.1282,5.1822,27300.0],["2001-12-20",5.1406,5.2321,5.124,5.124,30100.0],["2001-12-21",5.1656,5.1905,5.0866,5.1573,51200.0],["2001-12-24",5.1365,5.203,5.1365,5.149,14900.0],["2001-12-26",5.1157,5.1365,4.916,4.9452,33000.0],["2001-12-27",4.9452,5.1282,4.941,5.124,62300.0],["2001-12-28",5.0824,5.4276,5.0824,5.3902,95900.0],["2001-12-31",5.3652,5.5108,5.3528,5.4692,51500.0],["2002-01-02",5.49,5.648,5.4068,5.6148,30200.0],["2002-01-03",5.5732,5.7687,5.5732,5.7021,43800.0],["2002-01-04",5.7229,5.7728,5.6772,5.7146,25400.0],["2002-01-07",5.698,5.7811,5.6564,5.698,48000.0],["2002-01-08",5.6564,5.7354,5.5108,5.698,25200.0],["2002-01-09",5.6564,5.7811,5.6356,5.6564,17800.0],["2002-01-10",5.6148,5.6896,5.594,5.6896,27500.0],["2002-01-11",5.6481,5.777,5.6023,5.7603,72300.0],["2002-01-14",5.7188,5.7603,5.5524,5.5524,71100.0],["2002-01-15",5.5524,5.5773,5.4068,5.4567,15200.0],["2002-01-16",5.4567,5.5108,5.386,5.4942,14100.0],["2002-01-17",5.49,5.6772,5.49,5.6772,24000.0],["2002-01-18",5.6564,5.7603,5.6564,5.7104,21300.0],["2002-01-22",5.6688,5.8352,5.6688,5.7312,95700.0],["2002-01-23",5.6896,5.8227,5.6813,5.8227,64600.0],["2002-01-24",5.7811,5.9267,5.6356,5.6356,23500.0],["2002-01-25",5.6356,5.777,5.6356,5.7562,4900.0],["2002-01-28",5.7146,5.9101,5.698,5.8435,21500.0],["2002-01-29",5.8851,5.9433,5.7645,5.7645,32300.0],["2002-01-30",5.7811,5.8976,5.6605,5.8726,46400.0],["2002-01-31",5.8311,6.0141,5.6855,5.935,57900.0],["2002-02-01",5.9142,5.9392,5.6896,5.7188,20500.0],["2002-02-04",5.8227,5.856,5.6564,5.6896,36900.0],["2002-02-05",5.6772,5.7188,5.6189,5.7188,13500.0],["2002-02-06",5.698,5.7063,5.6231,5.6564,17600.0],["2002-02-07",5.6273,5.6938,5.6231,5.6896,11700.0],["2002-02-08",5.6896,5.6896,5.4318,5.5524,67500.0],["2002-02-11",5.594,5.6356,5.5773,5.6356,16500.0],["2002-02-12",5.594,5.6522,5.4734,5.5815,20800.0],["2002-02-13",5.5649,5.6023,5.5316,5.5441,14200.0],["2002-02-14",5.5857,5.5857,5.4983,5.5191,12500.0],["2002-02-15",5.515,5.6397,5.49,5.5732,14000.0],["2002-02-19",5.5898,5.6148,5.5191,5.5191,26700.0],["2002-02-20",5.5233,5.5524,5.49,5.5233,17400.0],["2002-02-21",5.5108,5.5815,5.3278,5.4068,43000.0],["2002-02-22",5.3777,5.6522,5.3694,5.594,19700.0],["2002-02-25",5.594,5.7811,5.594,5.7811,22500.0],["2002-02-26",5.8144,5.8186,5.7396,5.7728,31300.0],["2002-02-27",5.8144,5.8144,5.4443,5.5815,29000.0],["2002-02-28",5.6231,5.698,5.5773,5.6356,41200.0],["2002-03-01",5.6772,5.7603,5.5108,5.7603,45800.0],["2002-03-04",5.7188,6.064,5.6772,5.9725,84000.0],["2002-03-05",5.9475,6.1596,5.8851,6.1555,58200.0],["2002-03-06",6.1347,6.5714,6.1347,6.5506,187100.0],["2002-03-07",6.5298,6.5714,6.4258,6.4258,68200.0],["2002-03-08",6.3842,6.5672,6.3634,6.4632,32700.0],["2002-03-11",6.4216,6.4216,6.2844,6.405,12700.0],["2002-03-12",6.3551,6.3634,6.2761,6.3135,12400.0],["2002-03-13",6.2802,6.3426,6.143,6.1971,24700.0],["2002-03-14",6.1555,6.2594,6.0515,6.1887,24100.0],["2002-03-15",6.1222,6.405,6.1222,6.3759,54300.0],["2002-03-18",6.405,6.4466,6.3093,6.3676,37900.0],["2002-03-19",6.3426,6.4424,6.3426,6.4175,7500.0],["2002-03-20",6.3759,6.5838,6.3468,6.509,41600.0],["2002-03-21",6.4674,6.509,6.3842,6.4674,50400.0],["2002-03-22",6.4258,6.4466,6.4258,6.4258,11200.0],["2002-03-25",6.405,6.405,6.0515,6.1347,70000.0],["2002-03-26",6.1139,6.1347,5.9891,6.0307,26600.0],["2002-03-27",6.0723,6.4508,6.0556,6.3551,38700.0],["2002-03-28",6.3426,6.3426,6.0057,6.0723,46400.0],["2002-04-01",6.1139,6.1139,5.7437,5.8435,64200.0],["2002-04-02",5.8227,5.9433,5.7895,5.8352,33500.0],["2002-04-03",5.8186,5.9267,5.6356,5.9018,27800.0],["2002-04-04",5.9059,5.9849,5.9059,5.9558,6100.0],["2002-04-05",5.9974,6.0182,5.9475,6.0099,24600.0],["2002-04-08",6.0307,6.1139,6.0307,6.1139,28900.0],["2002-04-09",6.1555,6.1971,6.0099,6.0473,10500.0],["2002-04-10",6.0515,6.1555,6.0515,6.1555,14800.0],["2002-04-11",6.1555,6.2386,6.1555,6.1846,17500.0],["2002-04-12",6.1846,6.3426,6.1846,6.3218,23500.0],["2002-04-15",6.2594,6.484,6.2594,6.3676,97300.0],["2002-04-16",6.4092,6.4632,6.3551,6.4133,15700.0],["2002-04-17",6.3717,6.4674,6.2885,6.2885,11800.0],["2002-04-18",6.2719,6.3218,6.2428,6.3218,8700.0],["2002-04-19",6.2802,6.3218,6.2386,6.3218,16700.0],["2002-04-22",6.2802,6.2844,6.2386,6.2594,11100.0],["2002-04-23",6.2428,6.3218,6.2428,6.2594,11100.0],["2002-04-24",6.2594,6.326,6.2428,6.3052,15400.0],["2002-04-25",6.326,6.326,6.2303,6.2719,34600.0],["2002-04-26",6.1347,6.1555,6.1055,6.1555,23700.0],["2002-04-29",6.1347,6.1763,5.7811,5.96,36900.0],["2002-04-30",5.9475,6.0099,5.8144,6.0099,48300.0],["2002-05-01",5.9891,6.2386,5.9891,6.2054,26300.0],["2002-05-02",6.1763,6.3426,6.1638,6.3385,22000.0],["2002-05-03",6.3218,6.326,6.2594,6.2969,25500.0],["2002-05-06",6.3177,6.3177,6.1763,6.3135,23800.0],["2002-05-07",6.301,6.3634,6.2386,6.2386,61300.0],["2002-05-08",6.2386,6.2802,6.1971,6.2761,13800.0],["2002-05-09",6.247,6.2594,6.1971,6.2054,14300.0],["2002-05-10",6.1763,6.2802,6.1097,6.2802,23000.0],["2002-05-13",6.2386,6.2678,6.2012,6.2178,7800.0],["2002-05-14",6.1763,6.2802,6.1763,6.2719,12900.0],["2002-05-15",6.2802,6.3177,6.2386,6.2594,12000.0],["2002-05-16",6.2386,6.3177,6.2178,6.3177,25200.0],["2002-05-17",6.3468,6.3593,6.301,6.326,9700.0],["2002-05-20",6.301,6.3218,6.197,6.2178,19000.0],["2002-05-21",6.1971,6.2386,6.1139,6.1305,13600.0],["2002-05-22",6.1139,6.2345,6.0931,6.2178,19100.0],["2002-05-23",6.2178,6.2178,5.9808,6.0307,31900.0],["2002-05-24",6.0307,6.1139,5.9891,6.0515,46300.0],["2002-05-28",6.0307,6.0515,5.9475,6.0307,33200.0],["2002-05-29",6.0307,6.0723,5.9683,6.0099,12500.0],["2002-05-30",5.9683,6.0099,5.8269,5.8976,25300.0],["2002-05-31",5.9142,6.0931,5.9059,6.0931,37600.0],["2002-06-03",6.0515,6.064,5.9059,5.9059,13700.0],["2002-06-04",5.9018,5.9226,5.4692,5.6564,85300.0],["2002-06-05",5.6356,5.6896,5.5482,5.594,18300.0],["2002-06-06",5.6356,5.8934,5.5524,5.8435,36900.0],["2002-06-07",5.8227,5.8269,5.6772,5.7811,34200.0],["2002-06-10",5.7728,5.9059,5.7603,5.8227,10400.0],["2002-06-11",5.8019,5.8435,5.7396,5.7603,24800.0],["2002-06-12",5.7479,5.752,5.4484,5.5524,49700.0],["2002-06-13",5.5732,5.6772,5.5066,5.5066,25000.0],["2002-06-14",5.49,5.9683,5.4068,5.9683,105900.0],["2002-06-17",5.9683,6.1513,5.9392,6.0057,72500.0],["2002-06-18",5.9891,6.1347,5.8726,5.8726,54900.0],["2002-06-19",5.8726,5.9475,5.6148,5.7188,48600.0],["2002-06-20",5.698,5.7229,5.49,5.5316,79700.0],["2002-06-21",5.6564,5.7354,5.594,5.698,31100.0],["2002-06-24",5.6564,5.6772,5.49,5.6356,52100.0],["2002-06-25",5.6564,5.7437,5.6356,5.6938,39600.0],["2002-06-26",5.6148,6.0723,5.6148,5.9059,106100.0],["2002-06-27",5.9475,6.0099,5.4692,5.6356,82200.0],["2002-06-28",5.6148,6.0723,5.594,6.0723,117100.0],["2002-07-01",6.064,6.064,5.8227,5.8227,56800.0],["2002-07-02",5.8019,5.8352,5.4068,5.4068,88300.0],["2002-07-03",5.386,5.4484,4.8245,5.2363,153700.0],["2002-07-05",5.2904,5.4526,5.282,5.4193,30600.0],["2002-07-08",5.4068,5.5524,5.3652,5.4443,26500.0],["2002-07-09",5.4068,5.4276,5.1989,5.1989,45400.0],["2002-07-10",5.2197,5.2405,4.679,4.679,97500.0],["2002-07-11",4.679,5.0034,4.5334,4.575,294300.0],["2002-07-12",4.5958,4.5958,4.367,4.5625,106900.0],["2002-07-15",4.4918,4.575,4.3338,4.5667,33700.0],["2002-07-16",4.5251,4.5251,4.4086,4.5168,36700.0],["2002-07-17",4.5251,4.6083,4.4918,4.5625,117500.0],["2002-07-18",4.575,4.575,4.1425,4.1591,89400.0],["2002-07-19",4.1591,4.1965,3.7016,3.9511,157700.0],["2002-07-22",3.9303,3.9303,3.5311,3.9095,89900.0],["2002-07-23",3.8472,3.9095,3.5976,3.8097,171300.0],["2002-07-24",3.868,4.2423,3.8264,4.2423,137800.0],["2002-07-25",4.2631,4.3171,4.2215,4.2839,214200.0],["2002-07-26",4.2631,4.3463,4.2132,4.2215,279700.0],["2002-07-29",4.2215,4.3047,4.2215,4.3047,120500.0],["2002-07-30",4.2631,4.3213,4.2007,4.288,177700.0],["2002-07-31",4.288,4.288,4.2215,4.2215,64700.0],["2002-08-01",4.2506,4.3255,4.2215,4.2381,98800.0],["2002-08-02",4.2215,4.2381,4.105,4.1591,52200.0],["2002-08-05",4.1175,4.1549,4.0426,4.0426,64100.0],["2002-08-06",4.0842,4.1882,4.0634,4.1549,104400.0],["2002-08-07",4.1799,4.1799,4.0426,4.0759,19400.0],["2002-08-08",4.0967,4.2423,3.9927,4.2132,275400.0],["2002-08-09",4.1799,4.1799,4.0759,4.1549,99500.0],["2002-08-12",4.1217,4.2007,4.0967,4.2007,120000.0],["2002-08-13",4.1633,4.1799,4.0759,4.1799,152600.0],["2002-08-14",4.1591,4.1965,4.0177,4.1591,170500.0],["2002-08-15",4.1757,4.1799,4.0967,4.1591,50200.0],["2002-08-16",4.1591,4.2298,4.0967,4.2007,146800.0],["2002-08-19",4.2007,4.2007,4.0593,4.0593,56400.0],["2002-08-20",4.0759,4.1508,4.0759,4.1133,25700.0],["2002-08-21",4.1341,4.2007,4.1175,4.1591,34900.0],["2002-08-22",4.1383,4.2007,4.0385,4.1092,95700.0],["2002-08-23",4.0759,4.1466,3.9927,4.0676,75700.0],["2002-08-26",4.0676,4.2007,4.0593,4.1217,60600.0],["2002-08-27",4.1383,4.1591,4.0801,4.1258,61300.0],["2002-08-28",4.0842,4.0967,4.0094,4.0343,25000.0],["2002-08-29",4.0343,4.1341,4.0343,4.1092,35600.0],["2002-08-30",4.1466,4.1466,4.0343,4.0343,16800.0],["2002-09-03",4.0135,4.026,3.9511,3.9927,9900.0],["2002-09-04",4.0135,4.1175,3.9886,4.0759,11300.0],["2002-09-05",4.0759,4.0967,3.9303,3.9303,8700.0],["2002-09-06",3.9511,4.0177,3.8763,4.0135,16500.0],["2002-09-09",3.9719,4.0135,3.9428,3.9511,16400.0],["2002-09-10",3.9511,4.105,3.9262,4.0468,23100.0],["2002-09-11",4.0759,4.0801,4.0135,4.0302,18700.0],["2002-09-12",4.0302,4.0343,3.9719,3.9969,20100.0],["2002-09-13",4.0177,4.1175,4.0094,4.0343,93000.0],["2002-09-16",4.0759,4.1175,4.0343,4.0343,39500.0],["2002-09-17",4.0343,4.0759,3.9595,3.9719,43700.0],["2002-09-18",3.9511,3.9678,3.868,3.9054,31800.0],["2002-09-19",3.868,3.8888,3.7016,3.7224,26200.0],["2002-09-20",3.7349,3.8638,3.7349,3.7848,26000.0],["2002-09-23",3.7848,3.7848,3.66,3.6642,11900.0],["2002-09-24",3.6392,3.6683,3.4021,3.452,39400.0],["2002-09-25",3.4313,3.6101,3.4105,3.6101,36600.0],["2002-09-26",3.5851,3.739,3.556,3.7058,26700.0],["2002-09-27",3.6808,3.6808,3.5352,3.5519,9800.0],["2002-09-30",3.5352,3.556,3.4728,3.4812,25000.0],["2002-10-01",3.4853,3.556,3.3689,3.556,35600.0],["2002-10-02",3.5435,3.6891,3.5269,3.6891,47300.0],["2002-10-03",3.6808,3.6808,3.4313,3.4687,34000.0],["2002-10-04",3.5103,3.5352,3.3148,3.3689,31100.0],["2002-10-07",3.3481,3.4728,3.2982,3.4313,26600.0],["2002-10-08",3.4063,3.452,3.319,3.3231,36000.0],["2002-10-09",3.3065,3.3065,3.1401,3.1401,83400.0],["2002-10-10",3.1609,3.1609,2.9987,3.0195,34000.0],["2002-10-11",3.0153,3.0777,2.9945,3.0777,26500.0],["2002-10-14",3.0361,3.1193,3.0361,3.0653,34400.0],["2002-10-15",3.0777,3.0777,2.8656,2.8906,88900.0],["2002-10-16",2.849,2.9114,2.8115,2.8531,50300.0],["2002-10-17",2.8947,2.9696,2.849,2.9114,75000.0],["2002-10-18",2.9322,2.9862,2.9114,2.953,60900.0],["2002-10-21",2.9738,2.9945,2.9238,2.9738,26800.0],["2002-10-22",2.9945,3.0237,2.9779,2.9862,9300.0],["2002-10-23",3.0153,3.0569,2.9821,3.0403,19400.0],["2002-10-24",3.0153,3.1401,2.953,3.1276,34900.0],["2002-10-25",3.086,3.2857,3.0569,3.2441,38800.0],["2002-10-28",3.2025,3.2732,3.2025,3.2025,10500.0],["2002-10-29",3.1609,3.2441,3.1401,3.2441,10300.0],["2002-10-30",3.2441,3.4021,3.2441,3.3689,77800.0],["2002-10-31",3.3481,3.4313,3.2483,3.294,73000.0],["2002-11-01",3.2649,3.398,3.2233,3.398,51900.0],["2002-11-04",3.398,3.556,3.398,3.556,26200.0],["2002-11-05",3.5144,3.5768,3.5103,3.5435,30000.0],["2002-11-06",3.5144,3.5352,3.3855,3.4853,55300.0],["2002-11-07",3.4728,3.5519,3.3897,3.477,27200.0],["2002-11-08",3.477,3.5477,3.4562,3.4562,58800.0],["2002-11-11",3.4562,3.5144,3.3689,3.4313,23100.0],["2002-11-12",3.4105,3.4105,3.3148,3.3481,76200.0],["2002-11-13",3.3481,3.3481,3.2441,3.2483,50000.0],["2002-11-14",3.2649,3.3314,3.2649,3.3273,23600.0],["2002-11-15",3.2857,3.3689,3.2607,3.3398,11600.0],["2002-11-18",3.4105,3.4313,3.2982,3.3065,42400.0],["2002-11-19",3.3065,3.4229,3.3065,3.4229,36100.0],["2002-11-20",3.3813,3.4853,3.3314,3.4063,22000.0],["2002-11-21",3.4437,3.5311,3.3897,3.4396,24500.0],["2002-11-22",3.556,3.556,3.4479,3.5186,33500.0],["2002-11-25",3.5352,3.7224,3.5311,3.6517,42500.0],["2002-11-26",3.6392,3.6808,3.5228,3.5643,11000.0],["2002-11-27",3.5643,3.7515,3.5643,3.7224,45500.0],["2002-11-29",3.6808,3.6933,3.5768,3.6184,8400.0],["2002-12-02",3.5976,3.6392,3.5768,3.6143,18200.0],["2002-12-03",3.5768,3.5935,3.4437,3.5269,15500.0],["2002-12-04",3.4936,3.635,3.4936,3.5768,16800.0],["2002-12-05",3.5352,3.5935,3.4978,3.4978,13700.0],["2002-12-06",3.4978,3.6184,3.4936,3.5935,14600.0],["2002-12-09",3.556,3.5643,3.4354,3.4728,19500.0],["2002-12-10",3.4562,3.4936,3.3689,3.4812,12200.0],["2002-12-11",3.5435,3.581,3.502,3.581,16300.0],["2002-12-12",3.5477,3.6309,3.5477,3.5976,15800.0],["2002-12-13",3.5643,3.5643,3.4645,3.502,12700.0],["2002-12-16",3.4728,3.739,3.4728,3.739,60500.0],["2002-12-17",3.7016,3.7016,3.6059,3.6309,21300.0],["2002-12-18",3.5976,3.7016,3.5768,3.5976,35100.0],["2002-12-19",3.5643,3.5976,3.3897,3.4313,58900.0],["2002-12-20",3.4479,3.4479,3.319,3.4021,30700.0],["2002-12-23",3.4313,3.4313,3.3106,3.4313,19400.0],["2002-12-24",3.4021,3.5228,3.4021,3.4313,21000.0],["2002-12-26",3.4313,3.5643,3.4313,3.5519,12600.0],["2002-12-27",3.5144,3.5685,3.4313,3.4562,11200.0],["2002-12-30",3.4437,3.4853,3.4146,3.4313,19500.0],["2002-12-31",3.4105,3.4188,3.1609,3.3481,57800.0],["2003-01-02",3.3314,3.452,3.3273,3.452,17200.0],["2003-01-03",3.4437,3.452,3.3897,3.3897,20000.0],["2003-01-06",3.4229,3.4271,3.3481,3.398,10200.0],["2003-01-07",3.373,3.4271,3.3273,3.3689,20300.0],["2003-01-08",3.3481,3.4354,3.3439,3.3855,24100.0],["2003-01-09",3.4021,3.5435,3.3897,3.5435,27800.0],["2003-01-10",3.5269,3.5768,3.4936,3.5602,24900.0],["2003-01-13",3.5477,3.5477,3.4105,3.4188,11700.0],["2003-01-14",3.4313,3.4936,3.4105,3.452,8700.0],["2003-01-15",3.4479,3.4936,3.3481,3.4604,8800.0],["2003-01-16",3.4728,3.4728,3.3356,3.3522,21200.0],["2003-01-17",3.3273,3.3897,3.3065,3.3273,64400.0],["2003-01-21",3.3273,3.3897,3.3273,3.3689,52500.0],["2003-01-22",3.3356,3.3689,3.3273,3.3273,11300.0],["2003-01-23",3.3481,3.3897,3.3273,3.3356,15100.0],["2003-01-24",3.3273,3.3356,3.3273,3.3314,14200.0],["2003-01-27",3.3273,3.3689,3.3231,3.3314,39600.0],["2003-01-28",3.3273,3.3855,3.3148,3.3855,42500.0],["2003-01-29",3.3897,3.4728,3.3522,3.452,37800.0],["2003-01-30",3.452,3.4645,3.373,3.373,19200.0],["2003-01-31",3.3689,3.452,3.3273,3.3647,16400.0],["2003-02-03",3.4063,3.4063,3.3106,3.3273,12100.0],["2003-02-04",3.3273,3.3481,3.3065,3.3273,21800.0],["2003-02-05",3.3356,3.3356,3.2898,3.319,15500.0],["2003-02-06",3.2857,3.3273,3.2649,3.3065,12400.0],["2003-02-07",3.3065,3.3398,3.2898,3.3273,11900.0],["2003-02-10",3.3106,3.3897,3.3106,3.3855,16000.0],["2003-02-11",3.3855,3.3855,3.3065,3.3522,67100.0],["2003-02-12",3.3481,3.4105,3.3481,3.373,8000.0],["2003-02-13",3.3897,3.398,3.373,3.373,5600.0],["2003-02-14",3.3564,3.3855,3.3522,3.3605,3300.0],["2003-02-18",3.3481,3.4354,3.3481,3.4313,35100.0],["2003-02-19",3.4105,3.4105,3.3897,3.4105,12800.0],["2003-02-20",3.3897,3.4812,3.3897,3.4812,20000.0],["2003-02-21",3.4562,3.4728,3.4562,3.4728,5000.0],["2003-02-24",3.4728,3.4728,3.4063,3.4354,8300.0],["2003-02-25",3.4229,3.4229,3.3689,3.4105,15100.0],["2003-02-26",3.3273,3.3938,3.2774,3.3772,57600.0],["2003-02-27",3.3605,3.3772,3.3273,3.3772,11000.0],["2003-02-28",3.3564,3.4728,3.3564,3.452,16800.0],["2003-03-03",3.4728,3.5144,3.3689,3.3689,30700.0],["2003-03-04",3.3356,3.3356,3.2441,3.2815,32700.0],["2003-03-05",3.3065,3.4105,3.269,3.4105,23200.0],["2003-03-06",3.3897,3.3897,3.2649,3.2649,13200.0],["2003-03-07",3.2649,3.3481,3.2441,3.294,19500.0],["2003-03-10",3.2774,3.3106,3.2566,3.2857,16200.0],["2003-03-11",3.2857,3.2898,3.269,3.2815,11200.0],["2003-03-12",3.2815,3.3065,3.2732,3.2815,40200.0],["2003-03-13",3.2732,3.3273,3.2649,3.3273,28300.0],["2003-03-14",3.2857,3.3273,3.2441,3.269,64800.0],["2003-03-17",3.269,3.3273,3.269,3.319,43100.0],["2003-03-18",3.294,3.3481,3.2732,3.3481,44400.0],["2003-03-19",3.3273,3.3481,3.2649,3.2815,57900.0],["2003-03-20",3.2732,3.3231,3.2483,3.3065,11300.0],["2003-03-21",3.3023,3.319,3.2857,3.2898,40500.0],["2003-03-24",3.2898,3.2898,3.2025,3.2025,201600.0],["2003-03-25",3.2025,3.2399,3.1734,3.1983,40800.0],["2003-03-26",3.1692,3.2233,3.1609,3.19,36800.0],["2003-03-27",3.19,3.2399,3.1568,3.2399,150000.0],["2003-03-28",3.2399,3.2649,3.2025,3.2649,26000.0],["2003-03-31",3.2649,3.2649,3.1859,3.1859,56700.0],["2003-04-01",3.1651,3.1942,3.0985,3.1734,52500.0],["2003-04-02",3.1734,3.2566,3.1609,3.1775,119600.0],["2003-04-03",3.1775,3.3481,3.1651,3.3273,59600.0],["2003-04-04",3.3481,3.3522,3.2358,3.3065,7300.0],["2003-04-07",3.3481,3.3813,3.269,3.3689,16400.0],["2003-04-08",3.3481,3.3647,3.3106,3.3481,3000.0],["2003-04-09",3.3273,3.3689,3.2815,3.3065,7400.0],["2003-04-10",3.2857,3.3231,3.0902,3.2649,10300.0],["2003-04-11",3.2857,3.3439,3.2857,3.3314,7900.0],["2003-04-14",3.3273,3.3647,3.2857,3.3481,41500.0],["2003-04-15",3.3398,3.3938,3.3314,3.3897,6100.0],["2003-04-16",3.398,3.4396,3.3481,3.3522,15500.0],["2003-04-17",3.3564,3.4895,3.3356,3.4895,16100.0],["2003-04-21",3.4728,3.5311,3.4396,3.5311,14700.0],["2003-04-22",3.4936,3.5727,3.4936,3.5643,4200.0],["2003-04-23",3.5768,3.7265,3.5768,3.7224,25300.0],["2003-04-24",3.7016,3.7848,3.6933,3.7432,25800.0],["2003-04-25",3.7765,3.7765,3.6808,3.6933,12400.0],["2003-04-28",3.6309,3.7432,3.6309,3.7307,22300.0],["2003-04-29",3.7182,3.8056,3.7182,3.7723,4400.0],["2003-04-30",3.764,3.8264,3.7307,3.7765,11100.0],["2003-05-01",3.7598,3.7848,3.685,3.7848,7700.0],["2003-05-02",3.7931,3.9511,3.7598,3.868,12000.0],["2003-05-05",3.8472,3.8596,3.7265,3.7765,31100.0],["2003-05-06",3.7432,3.8264,3.7224,3.8056,23700.0],["2003-05-07",3.7973,3.8097,3.6974,3.7265,23000.0],["2003-05-08",3.7141,3.7515,3.7016,3.7307,10200.0],["2003-05-09",3.7432,3.7432,3.6974,3.7349,8500.0],["2003-05-12",3.7432,3.764,3.7224,3.7349,16400.0],["2003-05-13",3.7141,3.764,3.6808,3.739,27800.0],["2003-05-14",3.7432,3.7432,3.7016,3.739,10200.0],["2003-05-15",3.7557,3.868,3.7557,3.868,9200.0],["2003-05-16",3.8264,3.9179,3.8056,3.9179,9600.0],["2003-05-19",3.9179,3.9927,3.9012,3.9012,8400.0],["2003-05-20",3.922,3.9719,3.9095,3.9095,2000.0],["2003-05-21",3.922,3.9511,3.8846,3.8846,11800.0],["2003-05-22",3.868,3.9511,3.8472,3.9303,5600.0],["2003-05-23",3.9179,3.9511,3.8264,3.8472,5000.0],["2003-05-27",3.8638,3.9095,3.8222,3.8846,21100.0],["2003-05-28",3.8971,3.9678,3.8888,3.9678,7600.0],["2003-05-29",3.9927,4.1175,3.9719,4.1009,12800.0],["2003-05-30",4.1217,4.2839,4.1217,4.234,14800.0],["2003-06-02",4.2215,4.2215,4.0842,4.0842,12500.0],["2003-06-03",4.0634,4.1508,3.9719,4.0468,15200.0],["2003-06-04",4.0884,4.1591,4.0884,4.13,13600.0],["2003-06-05",4.13,4.2215,4.1133,4.1591,23100.0],["2003-06-06",4.1591,4.1799,3.9303,4.0884,20800.0],["2003-06-09",4.0468,4.0468,3.8472,3.8472,11600.0],["2003-06-10",3.8056,4.0593,3.7848,4.001,14500.0],["2003-06-11",4.051,4.0593,3.9761,3.9927,11100.0],["2003-06-12",4.0135,4.0343,3.9844,3.9927,6900.0],["2003-06-13",3.9511,4.0967,3.868,3.9303,40600.0],["2003-06-16",3.9719,4.2215,3.9719,4.1882,21200.0],["2003-06-17",4.1591,4.2839,4.0343,4.2839,16200.0],["2003-06-18",4.2839,4.367,4.1466,4.3421,59300.0],["2003-06-19",4.3213,4.3255,4.1799,4.1841,15300.0],["2003-06-20",4.2007,4.367,4.2007,4.2464,15100.0],["2003-06-23",4.2048,4.2423,4.1716,4.2007,13600.0],["2003-06-24",4.2423,4.367,4.2007,4.3047,13500.0],["2003-06-25",4.4257,4.5719,4.3589,4.4842,34300.0],["2003-06-26",4.5051,4.622,4.4466,4.6011,31100.0],["2003-06-27",4.622,4.622,4.4466,4.5176,19100.0],["2003-06-30",4.5092,4.5301,4.2963,4.2963,51000.0],["2003-07-01",4.2546,4.384,4.2546,4.3506,75700.0],["2003-07-02",4.3339,4.3631,4.2796,4.3589,26600.0],["2003-07-03",4.3214,4.3631,4.2838,4.3214,55500.0],["2003-07-07",4.3255,4.3506,4.2587,4.3506,18400.0],["2003-07-08",4.3506,4.384,4.2713,4.3506,11900.0],["2003-07-09",4.3297,4.3339,4.2379,4.2671,17600.0],["2003-07-10",4.2546,4.2546,4.1251,4.1293,17800.0],["2003-07-11",4.1544,4.2003,4.1251,4.1544,9200.0],["2003-07-14",4.1335,4.1627,4.0458,4.0542,13200.0],["2003-07-15",4.0709,4.0709,3.9706,4.0416,12000.0],["2003-07-16",4.0541,4.0876,3.8871,3.9873,48100.0],["2003-07-17",3.9665,4.0082,3.9247,3.9456,19200.0],["2003-07-18",3.9456,3.9456,3.8203,3.8913,11200.0],["2003-07-21",3.8746,3.883,3.8203,3.8412,11400.0],["2003-07-22",3.8203,4.0082,3.7995,4.0082,13200.0],["2003-07-23",4.0249,4.0249,3.8203,3.9539,21500.0],["2003-07-24",3.9456,4.0291,3.9456,3.9539,12100.0],["2003-07-25",3.9665,4.0249,3.9498,3.9999,8700.0],["2003-07-28",3.9999,4.1335,3.9999,4.0917,10000.0],["2003-07-29",4.1126,4.146,4.0333,4.1335,8100.0],["2003-07-30",4.1544,4.3798,3.7995,3.8454,136300.0],["2003-07-31",3.8871,4.1084,3.883,4.0959,25500.0],["2003-08-01",4.0959,4.1418,3.9665,4.0583,21700.0],["2003-08-04",4.0792,4.0792,3.9915,4.0667,8900.0],["2003-08-05",4.0834,4.0959,4.0082,4.0583,17400.0],["2003-08-06",4.0541,4.0667,3.9247,3.9247,11500.0],["2003-08-07",3.9247,3.9247,3.8203,3.8621,8100.0],["2003-08-08",3.8621,3.9498,3.8329,3.9038,9700.0],["2003-08-11",3.9247,4.0291,3.9247,3.9999,8000.0],["2003-08-12",3.9873,4.05,3.9539,4.05,5300.0],["2003-08-13",4.0834,4.0834,3.9665,3.9999,5300.0],["2003-08-14",4.0207,4.05,3.9706,4.05,2900.0],["2003-08-15",4.05,4.05,3.9539,3.9539,4400.0],["2003-08-18",4.0792,4.0917,3.9665,4.0124,23400.0],["2003-08-19",4.0291,4.0917,3.9665,4.0583,42600.0],["2003-08-20",4.0625,4.1043,3.9873,4.0625,13600.0],["2003-08-21",4.0625,4.0834,4.0291,4.0709,5400.0],["2003-08-22",4.0917,4.0917,4.0166,4.0542,12000.0],["2003-08-25",4.0541,4.1418,4.05,4.0917,13600.0],["2003-08-26",4.0917,4.2796,4.0917,4.242,35500.0],["2003-08-27",4.217,4.3464,4.1961,4.3214,27500.0],["2003-08-28",4.3005,4.3005,4.1961,4.3005,15700.0],["2003-08-29",4.2587,4.2671,4.1961,4.217,8700.0],["2003-09-02",4.217,4.2212,4.146,4.1752,150100.0],["2003-09-03",4.1544,4.1878,4.1335,4.1711,52700.0],["2003-09-04",4.1544,4.2587,4.1335,4.2546,13400.0],["2003-09-05",4.217,4.2754,4.1502,4.1752,16100.0],["2003-09-08",4.1752,4.3422,4.1752,4.3422,7600.0],["2003-09-09",4.3631,4.4383,4.3422,4.3422,15700.0],["2003-09-10",4.3005,4.3005,4.1752,4.1794,9400.0],["2003-09-11",4.2003,4.2796,4.1836,4.2504,9500.0],["2003-09-12",4.217,4.4466,4.1794,4.4341,12000.0],["2003-09-15",4.4675,4.5301,4.3965,4.3965,18200.0],["2003-09-16",4.3631,4.4174,4.3506,4.384,7600.0],["2003-09-17",4.3506,4.3589,4.2629,4.2629,12700.0],["2003-09-18",4.2629,4.2921,4.2587,4.2713,15700.0],["2003-09-19",4.2671,4.2963,4.2587,4.2671,11900.0],["2003-09-22",4.2504,4.2921,4.2504,4.2713,22800.0],["2003-09-23",4.2546,4.2796,4.2212,4.2379,31700.0],["2003-09-24",4.217,4.217,4.1544,4.1752,23300.0],["2003-09-25",4.1752,4.2587,4.1752,4.1836,15900.0],["2003-09-26",4.1836,4.2968,4.1794,4.1962,13900.0],["2003-09-29",4.2003,4.2548,4.1878,4.2339,11800.0],["2003-09-30",4.2045,4.3303,4.192,4.2003,19100.0],["2003-10-01",4.2004,4.4435,4.2004,4.4435,17300.0],["2003-10-02",4.4435,4.4561,4.2968,4.3177,10200.0],["2003-10-03",4.3387,4.5064,4.3387,4.4477,12500.0],["2003-10-06",4.4058,4.4435,4.3261,4.4267,7300.0],["2003-10-07",4.4016,4.5022,4.3596,4.5022,6700.0],["2003-10-08",4.4896,4.4896,4.3345,4.3429,10000.0],["2003-10-09",4.3429,4.3932,4.2968,4.3429,10000.0],["2003-10-10",4.3387,4.3596,4.2339,4.3596,12000.0],["2003-10-13",4.3806,4.5483,4.3806,4.4896,10200.0],["2003-10-14",4.5064,4.6112,4.5064,4.5902,13300.0],["2003-10-15",4.5692,4.5902,4.5273,4.5525,7800.0],["2003-10-16",4.5273,4.5818,4.4728,4.5818,7300.0],["2003-10-17",4.5902,4.5902,4.4016,4.4058,8600.0],["2003-10-20",4.4267,4.4519,4.3806,4.4267,6700.0],["2003-10-21",4.4602,4.5231,4.4561,4.4728,7200.0],["2003-10-22",4.4644,4.4644,4.368,4.4183,15500.0],["2003-10-23",4.4016,4.4603,4.4016,4.4435,14200.0],["2003-10-24",4.4435,4.4477,4.4141,4.4225,11700.0],["2003-10-27",4.4225,4.5231,4.4225,4.498,4800.0],["2003-10-28",4.498,4.5483,4.4477,4.5483,7600.0],["2003-10-29",4.5273,4.6908,4.5273,4.6908,11800.0],["2003-10-30",4.674,4.716,4.6112,4.6154,9100.0],["2003-10-31",4.5902,4.7118,4.5902,4.6908,10100.0],["2003-11-03",4.7118,4.8208,4.695,4.8124,11400.0],["2003-11-04",4.8543,4.8753,4.7914,4.8333,10700.0],["2003-11-05",4.8208,4.8208,4.7369,4.7453,8600.0],["2003-11-06",4.7872,4.8627,4.7663,4.8627,6600.0],["2003-11-07",4.8836,4.9256,4.825,4.8291,10000.0],["2003-11-10",4.8208,4.8208,4.6112,4.6154,8600.0],["2003-11-11",4.6531,4.6531,4.6112,4.6531,9800.0],["2003-11-12",4.6321,4.6531,4.5357,4.6489,10800.0],["2003-11-13",4.6321,4.6489,4.5357,4.6489,10200.0],["2003-11-14",4.6321,4.6489,4.5273,4.5315,16300.0],["2003-11-17",4.6531,4.6698,4.5986,4.6321,55700.0],["2003-11-18",4.674,4.6782,4.586,4.6154,35800.0],["2003-11-19",4.6573,4.7788,4.6321,4.7788,21400.0],["2003-11-20",4.7453,4.7788,4.6237,4.6279,10300.0],["2003-11-21",4.6531,4.716,4.6279,4.6992,8500.0],["2003-11-24",4.7202,4.9465,4.6992,4.9256,50700.0],["2003-11-25",4.9004,4.9884,4.8962,4.9046,21800.0],["2003-11-26",4.9088,4.9465,4.8711,4.8753,13600.0],["2003-11-28",4.8836,4.9214,4.8208,4.8291,33000.0],["2003-12-01",4.8543,4.9633,4.7998,4.804,13200.0],["2003-12-02",4.8459,4.9298,4.8208,4.8585,18600.0],["2003-12-03",4.8375,4.8375,4.6237,4.6237,19400.0],["2003-12-04",4.6447,4.7076,4.5609,4.7076,18600.0],["2003-12-05",4.6657,4.7495,4.5944,4.6195,12600.0],["2003-12-08",4.6615,4.7788,4.6405,4.7788,19300.0],["2003-12-09",4.7998,4.9381,4.716,4.7998,20200.0],["2003-12-10",4.8208,4.825,4.7076,4.716,8700.0],["2003-12-11",4.716,5.0513,4.6782,4.9675,36000.0],["2003-12-12",4.9968,5.3238,4.9549,5.2567,28300.0],["2003-12-15",5.3867,5.4915,5.3657,5.3657,36400.0],["2003-12-16",5.2819,5.4076,5.2022,5.3909,21400.0],["2003-12-17",5.3951,5.3951,5.1855,5.328,13800.0],["2003-12-18",5.3657,5.4244,5.3238,5.4076,19400.0],["2003-12-19",5.3867,5.4286,5.3238,5.4076,16200.0],["2003-12-22",5.4286,5.4496,5.3825,5.4496,27100.0],["2003-12-23",5.4496,5.7975,5.4496,5.722,43300.0],["2003-12-24",5.6969,5.6969,5.4873,5.5124,17000.0],["2003-12-26",5.4915,5.5208,5.4076,5.4076,4100.0],["2003-12-29",5.3824,5.6347,5.3824,5.5338,14200.0],["2003-12-30",5.5927,5.6768,5.5506,5.5506,14400.0],["2003-12-31",5.5927,5.5927,5.5086,5.5086,33800.0],["2004-01-02",5.5128,5.7104,5.5128,5.5464,9600.0],["2004-01-05",5.5464,5.866,5.5464,5.8029,25200.0],["2004-01-06",5.8197,5.9501,5.8155,5.8365,48400.0],["2004-01-07",5.9291,5.9501,5.7609,5.8155,45100.0],["2004-01-08",5.7735,5.8239,5.702,5.744,17800.0],["2004-01-09",5.7188,5.8071,5.4665,5.4665,19200.0],["2004-01-12",5.5086,5.6641,5.5044,5.5927,12200.0],["2004-01-13",5.6347,5.6473,5.4959,5.6473,24700.0],["2004-01-14",5.6768,5.8197,5.6768,5.7609,20900.0],["2004-01-15",5.7609,5.7609,5.6347,5.744,11000.0],["2004-01-16",5.7861,5.8365,5.6768,5.7398,17400.0],["2004-01-20",5.7398,5.7651,5.7398,5.7609,18700.0],["2004-01-21",5.6978,5.7609,5.6557,5.7524,14500.0],["2004-01-22",5.6894,5.7609,5.6894,5.7524,12100.0],["2004-01-23",5.723,5.7693,5.6978,5.7609,25900.0],["2004-01-26",5.7609,5.7609,5.7062,5.7566,13500.0],["2004-01-27",5.7609,5.7609,5.6347,5.723,30700.0],["2004-01-28",5.723,5.7903,5.6894,5.7398,40000.0],["2004-01-29",5.7524,5.8029,5.7062,5.7777,17100.0],["2004-01-30",5.7819,5.7903,5.5927,5.5969,16400.0],["2004-02-02",5.5632,5.5716,5.4875,5.5001,10200.0],["2004-02-03",5.5296,5.5758,5.3824,5.4413,14200.0],["2004-02-04",5.4203,5.4329,5.2142,5.2605,24700.0],["2004-02-05",5.2983,5.4245,5.2983,5.4245,18800.0],["2004-02-06",5.3824,5.7062,5.3824,5.6725,14100.0],["2004-02-09",5.6936,5.8029,5.6683,5.7566,15900.0],["2004-02-10",5.7146,5.7777,5.7146,5.7609,47900.0],["2004-02-11",5.7609,5.7651,5.7482,5.7609,67900.0],["2004-02-12",5.7398,5.7861,5.7398,5.7566,22500.0],["2004-02-13",5.7398,5.8197,5.723,5.7609,17200.0],["2004-02-17",5.7819,5.8155,5.723,5.723,31300.0],["2004-02-18",5.7524,5.7987,5.6641,5.7272,41800.0],["2004-02-19",5.7188,5.7188,5.6641,5.6641,19800.0],["2004-02-20",5.6768,5.7987,5.6179,5.6852,12900.0],["2004-02-23",5.7272,5.8197,5.5842,5.6011,14400.0],["2004-02-24",5.6347,5.7987,5.6347,5.6599,12000.0],["2004-02-25",5.6599,5.6936,5.6263,5.6347,10700.0],["2004-02-26",5.6137,5.6768,5.6011,5.6053,15100.0],["2004-02-27",5.6347,5.7356,5.5842,5.6978,11800.0],["2004-03-01",5.7146,5.7609,5.6347,5.7566,10400.0],["2004-03-02",5.7567,5.7609,5.5506,5.5506,16700.0],["2004-03-03",5.5927,5.5927,5.4665,5.559,16400.0],["2004-03-04",5.559,5.5716,5.5296,5.5716,10800.0],["2004-03-05",5.5506,5.7609,5.5506,5.7398,14900.0],["2004-03-08",5.7609,5.7609,5.5296,5.5296,16900.0],["2004-03-09",5.5506,5.6852,5.5506,5.6221,22200.0],["2004-03-10",5.6557,5.7272,5.6473,5.6557,16200.0],["2004-03-11",5.6347,5.8365,5.6347,5.6347,22100.0],["2004-03-12",5.6978,5.7524,5.6768,5.6978,19500.0],["2004-03-15",5.6768,5.6768,5.2983,5.3404,35300.0],["2004-03-16",5.4875,5.4875,5.1932,5.3404,54100.0],["2004-03-17",5.3824,5.6641,5.3824,5.6599,19400.0],["2004-03-18",5.6599,5.6599,5.5001,5.5086,10400.0],["2004-03-19",5.6137,5.6768,5.4917,5.5969,17400.0],["2004-03-22",5.6389,5.6389,5.4034,5.4245,17900.0],["2004-03-23",5.4245,5.5716,5.4245,5.4917,6600.0],["2004-03-24",5.5716,5.6683,5.5716,5.5969,15900.0],["2004-03-25",5.6347,5.7188,5.5927,5.6683,17300.0],["2004-03-26",5.6557,5.6936,5.5716,5.6137,13800.0],["2004-03-29",5.6516,5.7782,5.6095,5.7782,13100.0],["2004-03-30",5.7782,6.0734,5.7613,6.0734,17900.0],["2004-03-31",6.0776,6.1071,5.9216,6.0945,17600.0],["2004-04-01",6.0734,6.1451,6.0354,6.1367,22400.0],["2004-04-02",6.1578,6.512,6.1535,6.3222,62600.0],["2004-04-05",6.3265,6.3644,6.2885,6.3054,27500.0],["2004-04-06",6.3265,6.4024,6.2632,6.318,28200.0],["2004-04-07",6.2969,6.3265,6.2505,6.3265,32500.0],["2004-04-08",6.3686,6.3686,6.2632,6.2843,14000.0],["2004-04-12",6.2927,6.3265,6.2421,6.259,6800.0],["2004-04-13",6.2759,6.2759,6.1535,6.1535,16100.0],["2004-04-14",6.1156,6.2295,6.1156,6.1999,8400.0],["2004-04-15",6.221,6.318,6.221,6.2632,17400.0],["2004-04-16",6.2843,6.4277,6.2674,6.3265,34800.0],["2004-04-19",6.3054,6.3476,6.2843,6.3265,27400.0],["2004-04-20",6.2927,6.3475,6.2927,6.3054,46800.0],["2004-04-21",6.318,6.3265,6.2632,6.3265,23200.0],["2004-04-22",6.3096,6.512,6.3096,6.4783,19200.0],["2004-04-23",6.453,6.4741,6.2801,6.3349,10600.0],["2004-04-26",6.2843,6.3433,6.1999,6.2716,28800.0],["2004-04-27",6.2632,6.3602,6.2632,6.3054,21200.0],["2004-04-28",6.1578,6.1788,6.0312,6.1114,40400.0],["2004-04-29",6.0734,6.0734,5.8246,5.9089,22800.0],["2004-04-30",5.9089,5.9891,5.7866,5.8035,15200.0],["2004-05-03",5.8372,5.8625,5.5251,5.5462,32600.0],["2004-05-04",5.5462,5.7908,5.5251,5.7276,15200.0],["2004-05-05",5.7149,5.7655,5.4872,5.4872,18000.0],["2004-05-06",5.4871,5.4871,5.3437,5.3986,25000.0],["2004-05-07",5.4408,5.4914,5.2721,5.2763,18300.0],["2004-05-10",5.2636,5.3564,5.1666,5.1919,10900.0],["2004-05-11",5.2341,5.6516,5.2341,5.5842,23600.0],["2004-05-12",5.6263,5.8203,5.3395,5.5251,76400.0],["2004-05-13",5.4408,5.5251,5.3438,5.3606,24700.0],["2004-05-14",5.3986,5.3986,5.1033,5.1202,48200.0],["2004-05-17",5.1624,5.1624,4.9557,5.078,46100.0],["2004-05-18",5.0612,5.116,5.0401,5.0654,44100.0],["2004-05-19",5.0654,5.1244,4.9768,5.0527,72800.0],["2004-05-20",4.9768,5.213,4.9557,5.1455,233200.0],["2004-05-21",4.9557,5.0569,4.8503,4.8503,1456900.0],["2004-05-24",4.8714,4.9895,4.8587,4.9599,234200.0],["2004-05-25",4.9768,4.9768,4.8925,4.9431,102400.0],["2004-05-26",4.9431,5.1455,4.9262,5.1455,185700.0],["2004-05-27",5.1666,5.2425,5.1033,5.1961,182700.0],["2004-05-28",5.1666,5.1666,5.019,5.1202,116200.0],["2004-06-01",5.1202,5.3353,5.1202,5.3269,127300.0],["2004-06-02",5.3269,5.3775,5.2299,5.3269,144900.0],["2004-06-03",5.3691,5.4197,5.1877,5.2721,280700.0],["2004-06-04",5.2721,5.3606,5.1919,5.2257,116900.0],["2004-06-07",5.3142,5.3775,5.2088,5.2299,150500.0],["2004-06-08",5.1877,5.3058,5.1666,5.2467,124600.0],["2004-06-09",5.251,5.4787,5.251,5.4787,162400.0],["2004-06-10",5.3986,5.6095,5.3986,5.601,102100.0],["2004-06-14",5.5673,5.6769,5.5293,5.5799,70800.0],["2004-06-15",5.5673,5.7318,5.5546,5.7149,88200.0],["2004-06-16",5.7023,5.7023,5.4408,5.5673,51600.0],["2004-06-17",5.5673,5.6095,5.4365,5.6095,45600.0],["2004-06-18",5.6095,5.6305,5.4112,5.504,111100.0],["2004-06-21",5.504,5.6727,5.4239,5.6516,101400.0],["2004-06-22",5.5673,5.5673,5.1033,5.2721,585500.0],["2004-06-23",5.2763,5.6516,5.2425,5.5546,230800.0],["2004-06-24",5.5292,5.5631,5.1903,5.4021,587600.0],["2004-06-25",5.3809,5.508,5.3343,5.3936,172300.0],["2004-06-28",5.4233,5.4233,5.2284,5.275,86300.0],["2004-06-29",5.275,5.3597,5.2538,5.3004,124100.0],["2004-06-30",5.275,5.4191,5.2411,5.4021,67000.0],["2004-07-01",5.3809,5.436,5.3216,5.4021,32900.0],["2004-07-02",5.4233,5.5928,5.3852,5.5928,38100.0],["2004-07-06",5.5885,5.5928,5.3809,5.5716,84500.0],["2004-07-07",5.5504,5.5504,5.3597,5.4657,56400.0],["2004-07-08",5.3809,5.508,5.3513,5.4572,66800.0],["2004-07-09",5.4529,5.508,5.4402,5.4614,24200.0],["2004-07-12",5.4445,5.4826,5.3809,5.4233,70500.0],["2004-07-13",5.3852,5.5038,5.3174,5.4657,27100.0],["2004-07-14",5.4233,5.4572,5.3809,5.4233,51600.0],["2004-07-15",5.4233,5.508,5.3809,5.4318,75900.0],["2004-07-16",5.4318,5.4318,5.2538,5.258,30900.0],["2004-07-19",5.2538,5.3047,5.2072,5.2453,37600.0],["2004-07-20",5.2453,5.4657,5.2114,5.4657,66000.0],["2004-07-21",5.4445,5.4996,5.4021,5.4275,60500.0],["2004-07-22",5.3852,5.4275,5.1945,5.4275,43500.0],["2004-07-23",5.4233,5.508,5.3809,5.4233,77800.0],["2004-07-26",5.3809,5.4063,5.2199,5.2453,37200.0],["2004-07-27",5.2326,5.3597,5.1903,5.2623,34800.0],["2004-07-28",5.2326,5.2326,5.1394,5.1691,65700.0],["2004-07-29",5.1691,5.2962,5.1394,5.2708,74600.0],["2004-07-30",5.2538,5.3852,5.1903,5.3852,40200.0],["2004-08-02",5.3597,5.4445,5.3513,5.4021,72400.0],["2004-08-03",5.3597,5.3894,5.2792,5.2792,16700.0],["2004-08-04",5.2665,5.3767,5.1987,5.258,32900.0],["2004-08-05",5.2453,5.3386,5.2114,5.275,29700.0],["2004-08-06",5.2326,5.3343,5.1691,5.2877,39400.0],["2004-08-09",5.2962,5.3258,5.2453,5.2496,42300.0],["2004-08-10",5.2623,5.2962,5.1436,5.186,26500.0],["2004-08-11",5.186,5.2877,5.1055,5.186,24700.0],["2004-08-12",5.1691,5.1775,5.0547,5.0801,34100.0],["2004-08-13",5.0886,5.114,4.9996,5.0674,19000.0],["2004-08-16",5.1055,5.1479,5.097,5.1267,25400.0],["2004-08-17",5.1479,5.1479,4.9742,5.042,65600.0],["2004-08-18",5.0208,5.0759,4.936,4.9742,76200.0],["2004-08-19",4.9826,5.0123,4.9403,4.9869,50500.0],["2004-08-20",4.9784,5.0716,4.9572,5.042,65300.0],["2004-08-23",4.9784,4.9784,4.7242,4.9403,105500.0],["2004-08-24",4.8132,4.9233,4.8132,4.8598,48100.0],["2004-08-25",4.8598,4.8682,4.7581,4.8428,41800.0],["2004-08-26",4.8428,4.9149,4.8301,4.8725,23400.0],["2004-08-27",4.8513,5.0208,4.8513,5.0208,47300.0],["2004-08-30",5.0377,5.1352,5.0208,5.1352,30700.0],["2004-08-31",5.1055,5.1606,5.0589,5.0886,51500.0],["2004-09-01",5.0674,5.0843,4.9742,5.0589,22900.0],["2004-09-02",5.042,5.2326,5.0165,5.2326,18900.0],["2004-09-03",5.2538,5.2792,5.1564,5.2284,21500.0],["2004-09-07",5.2284,5.2877,5.0886,5.1775,32300.0],["2004-09-08",5.1987,5.2199,4.9869,4.9996,27200.0],["2004-09-09",4.9572,5.2284,4.936,5.114,28600.0],["2004-09-10",5.1267,5.1521,5.042,5.0547,20900.0],["2004-09-13",5.097,5.275,5.097,5.2326,116400.0],["2004-09-14",5.2114,5.2326,5.1479,5.1733,68700.0],["2004-09-15",5.1479,5.186,5.0801,5.1437,73200.0],["2004-09-16",5.1564,5.203,5.1437,5.1691,20100.0],["2004-09-17",5.1691,5.1691,5.0547,5.1055,57400.0],["2004-09-20",5.0631,5.1903,5.0631,5.1691,39700.0],["2004-09-21",5.186,5.2284,5.1691,5.2114,37000.0],["2004-09-22",5.186,5.186,4.9826,5.0377,24800.0],["2004-09-23",5.0801,5.1182,5.0716,5.0801,29800.0],["2004-09-24",5.0631,5.1225,5.0589,5.1055,25200.0],["2004-09-27",5.1903,5.1903,5.1013,5.1055,41500.0],["2004-09-28",5.1183,5.2162,5.1098,5.2035,341200.0],["2004-09-29",5.2077,5.3056,5.1736,5.2886,24300.0],["2004-09-30",5.2886,5.3014,5.2035,5.2035,50500.0],["2004-10-01",5.212,5.4504,5.1949,5.4419,44500.0],["2004-10-04",5.4419,5.51,5.3866,5.4036,41800.0],["2004-10-05",5.3653,5.3866,5.1864,5.2588,31600.0],["2004-10-06",5.2375,5.4504,5.2205,5.4377,23900.0],["2004-10-07",5.4377,5.4377,5.1992,5.1992,33200.0],["2004-10-08",5.1992,5.2162,5.1438,5.1438,18200.0],["2004-10-11",5.1098,5.1609,5.1098,5.1481,25500.0],["2004-10-12",5.114,5.1353,5.097,5.1183,47000.0],["2004-10-13",5.1183,5.1481,5.0459,5.0885,34300.0],["2004-10-14",5.114,5.1268,5.0885,5.1098,43000.0],["2004-10-15",5.1055,5.1651,5.1013,5.1013,25100.0],["2004-10-18",5.1013,5.1098,5.0331,5.0459,113900.0],["2004-10-19",5.0587,5.0672,5.0289,5.0459,66000.0],["2004-10-20",5.0374,5.1864,5.0246,5.1524,296200.0],["2004-10-21",5.1524,5.1524,5.1098,5.1311,62200.0],["2004-10-22",5.1183,5.1779,5.114,5.1524,60400.0],["2004-10-25",5.1311,5.1992,5.1311,5.1779,30200.0],["2004-10-26",5.1949,5.2673,5.1524,5.2588,38900.0],["2004-10-27",5.246,5.2929,5.2162,5.2503,118800.0],["2004-10-28",5.2375,5.2801,5.2333,5.2588,43200.0],["2004-10-29",5.246,5.3099,5.246,5.2801,25400.0],["2004-11-01",5.3014,5.4206,5.2716,5.3738,98000.0],["2004-11-02",5.344,5.476,5.2929,5.3227,63800.0],["2004-11-03",5.344,5.4802,5.344,5.4802,69100.0],["2004-11-04",5.4802,5.5824,5.4547,5.5824,45700.0],["2004-11-05",5.5909,5.642,5.5143,5.6122,35700.0],["2004-11-08",5.5782,5.5995,5.4121,5.4334,78600.0],["2004-11-09",5.4036,5.4973,5.4036,5.4419,46500.0],["2004-11-10",5.4164,5.4845,5.4078,5.4334,34400.0],["2004-11-11",5.4589,5.4675,5.4078,5.4291,76700.0],["2004-11-12",5.4078,5.4632,5.4078,5.4291,55200.0],["2004-11-15",5.4504,5.5995,5.4504,5.5909,73900.0],["2004-11-16",5.5484,5.6931,5.5484,5.6208,58500.0],["2004-11-17",5.642,5.7017,5.642,5.6804,49700.0],["2004-11-18",5.642,5.642,5.4462,5.493,66700.0],["2004-11-19",5.4717,5.5654,5.4504,5.4845,27500.0],["2004-11-22",5.4504,5.7357,5.4419,5.7059,59900.0],["2004-11-23",5.3227,5.3227,4.8543,5.1268,2197600.0],["2004-11-24",5.1013,5.1736,4.9693,5.1225,213400.0],["2004-11-26",5.1524,5.1736,5.0374,5.114,111000.0],["2004-11-29",5.1353,5.1651,5.0885,5.1353,427900.0],["2004-11-30",5.1438,5.1481,5.0459,5.1098,155200.0],["2004-12-01",5.0757,5.1949,5.0757,5.1524,523800.0],["2004-12-02",5.1098,5.2035,5.1098,5.1609,353900.0],["2004-12-03",5.1609,5.1992,5.1524,5.1822,382000.0],["2004-12-06",5.1779,5.2205,5.1524,5.1779,199100.0],["2004-12-07",5.1992,5.1992,5.1609,5.1779,159000.0],["2004-12-08",5.2205,5.229,5.1736,5.1779,90400.0],["2004-12-09",5.1779,5.1779,5.0672,5.1098,439800.0],["2004-12-10",5.0885,5.1183,5.0289,5.0672,90500.0],["2004-12-13",5.0715,5.1055,5.0204,5.097,405100.0],["2004-12-14",5.097,5.1268,5.0544,5.1013,68900.0],["2004-12-15",5.0885,5.1268,5.0629,5.1013,365800.0],["2004-12-16",5.0672,5.0885,4.9735,5.0076,204000.0],["2004-12-17",5.0246,5.0459,4.7989,4.9139,397100.0],["2004-12-20",4.9139,4.948,4.7947,4.8969,193400.0],["2004-12-21",4.9182,5.0587,4.8756,5.0246,219300.0],["2004-12-22",5.0459,5.0885,4.9991,5.0118,244400.0],["2004-12-23",5.0246,5.1651,5.0076,5.1524,380500.0],["2004-12-27",5.1311,5.1651,5.0416,5.0715,97300.0],["2004-12-28",5.0715,5.1618,5.0715,5.1532,65900.0],["2004-12-29",5.1403,5.179,5.1317,5.1618,227400.0],["2004-12-30",5.1618,5.2048,5.1618,5.2048,367200.0],["2004-12-31",5.2263,5.2263,5.1661,5.2177,71500.0],["2005-01-03",5.2177,5.222,5.1618,5.1618,86000.0],["2005-01-04",5.1618,5.179,5.0973,5.1188,89500.0],["2005-01-05",5.1403,5.1833,5.037,5.1231,176400.0],["2005-01-06",5.1403,5.1618,5.0973,5.1274,53900.0],["2005-01-07",5.1274,5.2177,5.1274,5.2177,119000.0],["2005-01-10",5.1833,5.2951,5.1618,5.2693,310600.0],["2005-01-11",5.2736,5.3338,5.2478,5.3209,191100.0],["2005-01-12",5.3554,5.3554,5.2779,5.3252,95900.0],["2005-01-13",5.3209,5.3209,5.2693,5.2908,90600.0],["2005-01-14",5.3123,5.364,5.2693,5.364,106800.0],["2005-01-18",5.3424,5.3467,5.2822,5.3338,60800.0],["2005-01-19",5.3123,5.3381,5.2263,5.2263,114500.0],["2005-01-20",5.1962,5.4844,5.1274,5.4242,230100.0],["2005-01-21",5.4371,5.4844,5.3984,5.4414,59000.0],["2005-01-24",5.4199,5.4586,5.3467,5.3554,119400.0],["2005-01-25",5.3553,5.3769,5.2994,5.3123,171200.0],["2005-01-26",5.3037,5.351,5.2736,5.3209,122700.0],["2005-01-27",5.3166,5.4027,5.3166,5.3812,122100.0],["2005-01-28",5.3769,5.4715,5.2994,5.3898,143200.0],["2005-01-31",5.3941,5.4199,5.3166,5.4199,108200.0],["2005-02-01",5.3984,5.5532,5.3855,5.5489,147600.0],["2005-02-02",5.5489,5.5704,5.4672,5.5188,59300.0],["2005-02-03",5.4973,5.5016,5.3769,5.4328,117700.0],["2005-02-04",5.4371,5.45,5.4027,5.4414,106500.0],["2005-02-07",5.3984,5.4887,5.3984,5.4887,77200.0],["2005-02-08",5.4629,5.5059,5.4156,5.5016,71600.0],["2005-02-09",5.4801,5.4887,5.3381,5.3381,110900.0],["2005-02-10",5.3123,5.3338,5.2048,5.2435,88900.0],["2005-02-11",5.2263,5.4973,5.2263,5.3554,110000.0],["2005-02-14",5.3338,5.3338,5.2693,5.2693,62300.0],["2005-02-15",5.3037,5.3123,5.1618,5.1919,117700.0],["2005-02-16",5.1704,5.2048,5.1102,5.1704,163500.0],["2005-02-17",5.1704,5.2263,5.1489,5.179,59000.0],["2005-02-18",5.2134,5.2392,5.1876,5.1919,56400.0],["2005-02-22",5.1876,5.2607,4.9295,4.9553,185600.0],["2005-02-23",5.1704,5.4629,5.1704,5.3123,170800.0],["2005-02-24",5.3338,5.4414,5.1962,5.2048,126600.0],["2005-02-25",5.2263,5.4414,5.2263,5.3252,99900.0],["2005-02-28",5.3553,5.4801,5.2564,5.4457,80200.0],["2005-03-01",5.4801,5.493,5.351,5.3554,83500.0],["2005-03-02",5.3769,5.4113,5.3467,5.3769,92000.0],["2005-03-03",5.3554,5.3984,5.3338,5.3467,42000.0],["2005-03-04",5.3381,5.4199,5.3381,5.3424,56400.0],["2005-03-07",5.3812,5.5317,5.3812,5.5317,290000.0],["2005-03-08",5.4801,5.5317,5.4672,5.4801,40100.0],["2005-03-09",5.4586,5.5661,5.4199,5.4414,69300.0],["2005-03-10",5.4285,5.5016,5.4199,5.4414,60100.0],["2005-03-11",5.4629,5.4973,5.2392,5.3166,121100.0],["2005-03-14",5.3553,5.4328,5.3252,5.3769,51700.0],["2005-03-15",5.3984,5.4758,5.3381,5.407,34400.0],["2005-03-16",5.3769,5.4457,5.2736,5.4113,53400.0],["2005-03-17",5.4113,5.4113,5.2693,5.2951,23200.0],["2005-03-18",5.2693,5.2693,5.0069,5.2177,171200.0],["2005-03-21",5.1833,5.2048,5.1403,5.1661,62700.0],["2005-03-22",5.1403,5.1403,5.0801,5.1274,42000.0],["2005-03-23",5.1274,5.1317,5.0585,5.0672,48100.0],["2005-03-24",5.0585,5.1747,5.0499,5.1704,87200.0],["2005-03-28",5.1274,5.1403,5.0327,5.1231,101500.0],["2005-03-29",5.1361,5.1665,5.0275,5.0927,97700.0],["2005-03-30",5.1057,5.2491,5.1057,5.2491,35600.0],["2005-03-31",5.2578,5.2578,5.0622,5.2143,125700.0],["2005-04-01",5.2143,5.2143,5.0753,5.1318,45200.0],["2005-04-04",5.1752,5.2752,5.1709,5.2708,111500.0],["2005-04-05",5.236,5.2925,5.2317,5.2665,201000.0],["2005-04-06",5.2665,5.2665,5.2056,5.2187,120500.0],["2005-04-07",5.2013,5.2882,5.1622,5.2882,60600.0],["2005-04-08",5.2795,5.2925,5.2404,5.2708,59800.0],["2005-04-11",5.2838,5.3099,5.1839,5.2447,58200.0],["2005-04-12",5.2317,5.2447,5.1274,5.2404,78900.0],["2005-04-13",5.2143,5.2491,5.2056,5.223,64400.0],["2005-04-14",5.223,5.2491,5.1274,5.1709,59400.0],["2005-04-15",5.1752,5.2317,5.0188,5.0188,38200.0],["2005-04-18",5.0492,5.0796,4.9971,5.0144,40900.0],["2005-04-19",5.0144,5.0362,4.9319,4.9536,60000.0],["2005-04-20",4.9971,4.9971,4.8319,4.871,88400.0],["2005-04-21",4.9145,4.9449,4.8319,4.9145,67500.0],["2005-04-22",4.8884,4.9188,4.7798,4.8928,123600.0],["2005-04-25",4.9102,4.9623,4.8884,4.9319,73600.0],["2005-04-26",4.8971,4.8971,4.7668,4.7798,153100.0],["2005-04-27",4.7668,4.7754,4.5625,4.7581,187700.0],["2005-04-28",4.7581,4.7581,4.6407,4.6581,37600.0],["2005-04-29",4.6494,4.6494,4.5408,4.6451,141400.0],["2005-05-02",4.6103,4.6103,4.4278,4.48,160300.0],["2005-05-03",4.4496,4.5191,4.4061,4.4756,137400.0],["2005-05-04",4.5104,4.5712,4.3062,4.3453,117200.0],["2005-05-05",4.367,4.5408,4.367,4.5278,97600.0],["2005-05-06",4.5712,4.719,4.4974,4.6885,87100.0],["2005-05-09",4.6625,4.7059,4.606,4.6494,67100.0],["2005-05-10",4.6407,4.6451,4.5452,4.5799,67000.0],["2005-05-11",4.606,4.606,4.4365,4.4843,244200.0],["2005-05-12",4.5104,4.5278,4.4322,4.5278,82400.0],["2005-05-13",4.4974,4.6147,4.4539,4.5929,86100.0],["2005-05-16",4.6147,4.6625,4.5625,4.606,111100.0],["2005-05-17",4.5756,4.6234,4.5321,4.6234,76000.0],["2005-05-18",4.6234,4.6494,4.5104,4.6016,110400.0],["2005-05-19",4.5625,4.6103,4.5321,4.5843,41900.0],["2005-05-20",4.5843,4.5843,4.4539,4.5625,52000.0],["2005-05-23",4.5843,4.5973,4.4756,4.5538,85600.0],["2005-05-24",4.5756,4.7016,4.5365,4.6755,84200.0],["2005-05-25",4.7016,4.7016,4.493,4.6103,65200.0],["2005-05-26",4.5843,4.6581,4.5799,4.5799,20300.0],["2005-05-27",4.5843,4.6451,4.5408,4.5843,43500.0],["2005-05-31",4.5929,4.7494,4.5886,4.7103,96200.0],["2005-06-01",4.6972,4.732,4.5451,4.5625,58600.0],["2005-06-02",4.5843,4.6147,4.5234,4.5973,77700.0],["2005-06-03",4.5756,4.5886,4.4713,4.4974,40400.0],["2005-06-06",4.5234,4.5843,4.5191,4.5234,31400.0],["2005-06-07",4.5495,4.5886,4.5408,4.5408,35200.0],["2005-06-08",4.5408,4.5495,4.4452,4.4626,57400.0],["2005-06-09",4.4539,4.5451,4.4539,4.5104,36600.0],["2005-06-10",4.5191,4.5365,4.48,4.4887,14100.0],["2005-06-13",4.5017,4.6364,4.5017,4.5321,88600.0],["2005-06-14",4.5104,4.5799,4.506,4.5408,47300.0],["2005-06-15",4.5278,4.5408,4.4974,4.5278,71500.0],["2005-06-16",4.5278,4.6147,4.5017,4.5495,70800.0],["2005-06-17",4.5582,4.6407,4.5191,4.5538,98700.0],["2005-06-20",4.5365,4.5756,4.48,4.5104,67600.0],["2005-06-21",4.5017,4.5234,4.4582,4.4582,78600.0],["2005-06-22",4.4756,4.5408,4.4539,4.4756,85800.0],["2005-06-23",4.4756,4.4843,4.3887,4.4278,83600.0],["2005-06-24",4.4235,4.4496,4.3453,4.3583,295900.0],["2005-06-27",4.3366,4.4018,4.3366,4.3757,43100.0],["2005-06-28",4.4065,4.5956,4.3977,4.5736,138500.0],["2005-06-29",4.5912,4.5956,4.4856,4.556,106000.0],["2005-06-30",4.9474,5.2332,4.7759,5.0221,511800.0],["2005-07-01",4.9606,5.1321,4.9606,5.1321,220800.0],["2005-07-05",5.0573,5.264,5.0397,5.2112,200300.0],["2005-07-06",5.1893,5.242,5.1453,5.2068,118300.0],["2005-07-07",5.1189,5.3871,5.0837,5.2684,128500.0],["2005-07-08",5.2552,5.3871,5.2112,5.3432,102400.0],["2005-07-11",5.3256,5.4751,5.308,5.4047,107500.0],["2005-07-12",5.3344,5.4179,5.2464,5.2464,96100.0],["2005-07-13",5.242,5.2772,5.1453,5.1893,54100.0],["2005-07-14",5.2112,5.2552,5.0617,5.1057,63800.0],["2005-07-15",5.0661,5.2684,5.0661,5.2024,41200.0],["2005-07-18",5.1761,5.1761,5.0353,5.0749,89800.0],["2005-07-19",5.0749,5.2772,5.0749,5.2596,67100.0],["2005-07-20",5.2332,5.2816,5.0969,5.2552,76100.0],["2005-07-21",5.2332,5.2508,5.1013,5.1673,96700.0],["2005-07-22",5.1673,5.4267,5.1673,5.4267,100200.0],["2005-07-25",5.3915,5.4311,5.3432,5.374,62800.0],["2005-07-26",5.4047,5.4267,5.2904,5.3871,67400.0],["2005-07-27",5.4091,5.4311,5.2508,5.4091,59200.0],["2005-07-28",5.4223,5.4795,5.3168,5.4531,57500.0],["2005-07-29",5.4531,5.4619,5.3476,5.4047,49100.0],["2005-08-01",5.3828,5.4135,5.33,5.33,56200.0],["2005-08-02",5.352,5.5147,5.352,5.4971,125400.0],["2005-08-03",5.4619,5.4883,5.3652,5.4707,138800.0],["2005-08-04",5.4179,5.4707,5.3784,5.4311,47500.0],["2005-08-05",5.4531,5.4531,5.3432,5.4003,65500.0],["2005-08-08",5.4003,5.4663,5.4003,5.4135,28500.0],["2005-08-09",5.4135,5.4531,5.4047,5.4531,119100.0],["2005-08-10",5.4223,5.4751,5.4091,5.4575,56100.0],["2005-08-11",5.4311,5.4531,5.374,5.4179,56100.0],["2005-08-12",5.4179,5.4223,5.3652,5.4179,44900.0],["2005-08-15",5.3871,5.4619,5.3696,5.4399,61000.0],["2005-08-16",5.4003,5.4003,5.33,5.3784,77600.0],["2005-08-17",5.3827,5.4663,5.33,5.4487,32700.0],["2005-08-18",5.4047,5.4619,5.3608,5.3828,60700.0],["2005-08-19",5.3652,5.4399,5.352,5.3915,29600.0],["2005-08-22",5.4179,5.4751,5.3871,5.4355,45900.0],["2005-08-23",5.4135,5.4487,5.3212,5.3608,46800.0],["2005-08-24",5.3432,5.4047,5.3036,5.352,34900.0],["2005-08-25",5.352,5.3696,5.2068,5.3256,49800.0],["2005-08-26",5.2816,5.3871,5.2332,5.2772,46600.0],["2005-08-29",5.264,5.3871,5.2288,5.352,36800.0],["2005-08-30",5.352,5.3784,5.2464,5.3652,21200.0],["2005-08-31",5.4091,5.5543,5.3388,5.5543,100900.0],["2005-09-01",5.5235,5.5455,5.3871,5.4311,67900.0],["2005-09-02",5.4355,5.5499,5.3827,5.3959,23200.0],["2005-09-06",5.3652,5.5147,5.3652,5.4575,51500.0],["2005-09-07",5.8049,6.0688,5.717,5.8445,393400.0],["2005-09-08",5.5631,5.8841,5.4619,5.8577,174700.0],["2005-09-09",5.8269,5.9237,5.761,5.8225,105400.0],["2005-09-12",5.8269,5.8885,5.739,5.8181,61100.0],["2005-09-13",5.7829,5.8269,5.5982,5.7082,120900.0],["2005-09-14",5.739,5.8005,5.6158,5.7346,70600.0],["2005-09-15",5.7522,5.8093,5.7258,5.8005,38100.0],["2005-09-16",5.8313,5.8313,5.6642,5.7873,158100.0],["2005-09-19",5.761,5.8313,5.7522,5.7961,47900.0],["2005-09-20",5.8005,5.8621,5.7258,5.7566,104800.0],["2005-09-21",5.7434,5.7566,5.5762,5.6158,69900.0],["2005-09-22",5.585,5.6774,5.5631,5.6466,63600.0],["2005-09-23",5.629,5.7302,5.5411,5.6334,44200.0],["2005-09-26",5.673,5.7873,5.629,5.739,99800.0],["2005-09-27",5.695,5.7302,5.5411,5.6202,108000.0],["2005-09-28",5.6291,5.749,5.5892,5.638,97500.0],["2005-09-29",5.6646,5.7978,5.5581,5.7623,57000.0],["2005-09-30",5.7179,5.9621,5.6469,5.7712,286500.0],["2005-10-03",5.7268,5.8511,5.7223,5.7623,131000.0],["2005-10-04",5.7623,5.8511,5.6291,5.7046,82100.0],["2005-10-05",5.6824,5.7223,5.5891,5.6247,87300.0],["2005-10-06",5.6602,5.7401,5.5181,5.6202,112900.0],["2005-10-07",5.6247,5.6691,5.6025,5.6291,61300.0],["2005-10-10",5.6291,5.7135,5.5758,5.6469,71900.0],["2005-10-11",5.6513,5.7223,5.5803,5.6025,70000.0],["2005-10-12",5.5581,5.6335,5.4382,5.5092,105100.0],["2005-10-13",5.4782,5.5448,5.416,5.4737,41400.0],["2005-10-14",5.5137,5.6957,5.4782,5.6779,87000.0],["2005-10-17",5.7046,5.7712,5.567,5.6868,84400.0],["2005-10-18",5.6602,5.6602,5.4915,5.5803,71700.0],["2005-10-19",5.5492,5.7135,5.4915,5.7135,76100.0],["2005-10-20",5.7001,5.7135,5.5536,5.6557,74700.0],["2005-10-21",5.6513,5.7135,5.5536,5.598,46300.0],["2005-10-24",5.638,5.7179,5.6247,5.6424,52600.0],["2005-10-25",5.638,5.7135,5.5448,5.6602,61900.0],["2005-10-26",5.6602,5.7179,5.5226,5.6335,70300.0],["2005-10-27",5.5936,5.6335,5.4249,5.5314,53900.0],["2005-10-28",5.5448,5.5847,5.456,5.5714,47400.0],["2005-10-31",5.5892,5.7135,5.5892,5.6602,70400.0],["2005-11-01",5.638,5.7268,5.5803,5.7135,64400.0],["2005-11-02",5.6957,5.8555,5.6957,5.7667,187100.0],["2005-11-03",5.8067,5.9043,5.7712,5.7889,78600.0],["2005-11-04",5.749,5.8733,5.6913,5.7623,77700.0],["2005-11-07",5.7534,5.8022,5.6602,5.6868,61200.0],["2005-11-08",5.6602,5.7401,5.6557,5.6868,76800.0],["2005-11-09",5.6735,5.8244,5.6735,5.7667,58900.0],["2005-11-10",5.7712,5.9665,5.6602,5.9043,65800.0],["2005-11-11",5.9043,5.9354,5.8511,5.8866,37700.0],["2005-11-14",5.8821,5.8821,5.7578,5.8067,29400.0],["2005-11-15",5.8022,5.8378,5.6824,5.7001,31100.0],["2005-11-16",5.7001,5.7667,5.6025,5.6957,37800.0],["2005-11-17",5.6735,5.7623,5.6735,5.7179,24300.0],["2005-11-18",5.7179,5.7712,5.6025,5.7401,62300.0],["2005-11-21",5.7135,5.7445,5.4826,5.7223,137100.0],["2005-11-22",5.6913,5.9221,5.6646,5.8866,156400.0],["2005-11-23",5.8422,5.8866,5.8156,5.8733,40300.0],["2005-11-25",5.8599,5.9443,5.8111,5.9443,11600.0],["2005-11-28",5.931,5.9443,5.8156,5.82,54200.0],["2005-11-29",5.86,5.9088,5.8289,5.8511,42500.0],["2005-11-30",5.8378,6.0153,5.7845,5.9976,111800.0],["2005-12-01",6.1308,6.5436,6.1308,6.477,987200.0],["2005-12-02",6.4415,6.5436,6.3261,6.4903,206800.0],["2005-12-05",6.5125,6.5924,6.3927,6.5214,273200.0],["2005-12-06",6.5658,6.6146,6.4681,6.4948,166100.0],["2005-12-07",6.4948,6.548,6.4415,6.5259,135800.0],["2005-12-08",6.5436,6.6502,6.4859,6.5436,264200.0],["2005-12-09",6.5259,6.5392,6.4593,6.5259,101900.0],["2005-12-12",6.5259,6.588,6.4903,6.5303,132200.0],["2005-12-13",6.5214,6.5836,6.4992,6.5614,118300.0],["2005-12-14",6.548,6.5791,6.4992,6.5259,176300.0],["2005-12-15",6.548,6.5569,6.4548,6.5259,206400.0],["2005-12-16",6.5259,6.5791,6.366,6.406,292400.0],["2005-12-19",6.224,6.4459,6.224,6.3882,170100.0],["2005-12-20",6.4149,6.4815,6.3882,6.406,139800.0],["2005-12-21",6.4326,6.5037,6.3794,6.4282,149800.0],["2005-12-22",6.4282,6.4948,6.3749,6.4237,150100.0],["2005-12-23",6.4282,6.5214,6.4282,6.4371,73700.0],["2005-12-27",6.4815,6.5125,6.3305,6.4016,87800.0],["2005-12-28",6.4467,6.6544,6.4332,6.6453,136400.0],["2005-12-29",6.6453,6.686,6.5821,6.6228,69300.0],["2005-12-30",6.5776,6.6273,6.5189,6.6273,97200.0],["2006-01-03",6.6724,6.704,6.6228,6.6905,191600.0],["2006-01-04",6.695,6.7537,6.5912,6.7266,201800.0],["2006-01-05",6.6815,6.7582,6.6363,6.6995,159500.0],["2006-01-06",6.7627,6.8033,6.6634,6.7717,238400.0],["2006-01-09",6.7717,6.8169,6.7627,6.7717,161300.0],["2006-01-10",6.7311,6.7943,6.6589,6.7266,186400.0],["2006-01-11",6.7131,6.7763,6.5912,6.7356,125300.0],["2006-01-12",6.7492,6.7763,6.6002,6.7085,156500.0],["2006-01-13",6.7266,6.7537,6.6453,6.686,48200.0],["2006-01-17",6.686,6.8033,6.6634,6.7808,218300.0],["2006-01-18",6.7582,6.9794,6.7582,6.8711,335600.0],["2006-01-19",6.8169,7.178,6.7717,6.9117,192600.0],["2006-01-20",6.8395,6.8575,6.6453,6.6724,108200.0],["2006-01-23",6.6498,6.704,6.5821,6.6092,80400.0],["2006-01-24",6.6137,6.704,6.5731,6.6363,95600.0],["2006-01-25",6.6724,6.7266,6.6318,6.7266,93600.0],["2006-01-26",6.7266,6.7266,6.6002,6.6589,68200.0],["2006-01-27",6.6363,6.8304,6.6273,6.6498,78200.0],["2006-01-30",6.6182,6.6679,6.6047,6.6544,75100.0],["2006-01-31",6.6318,6.6815,6.6002,6.6137,114600.0],["2006-02-01",6.5912,6.7898,6.5505,6.7537,127000.0],["2006-02-02",6.7447,6.7447,6.537,6.6814,116400.0],["2006-02-03",6.6815,6.7356,6.5776,6.7176,56600.0],["2006-02-06",6.6679,6.853,6.6453,6.7763,157100.0],["2006-02-07",6.8079,6.862,6.6589,6.6905,83300.0],["2006-02-08",6.7176,6.8846,6.6273,6.8846,121600.0],["2006-02-09",6.862,6.993,6.8395,6.9839,115800.0],["2006-02-10",6.9884,6.993,6.8349,6.8756,92700.0],["2006-02-13",6.8846,6.8846,6.7356,6.853,61900.0],["2006-02-14",6.853,6.9433,6.7176,6.7808,94300.0],["2006-02-15",6.7943,6.8485,6.7537,6.7898,56100.0],["2006-02-16",6.7853,6.8485,6.7582,6.8485,102100.0],["2006-02-17",6.4196,6.8981,6.4196,6.8079,83900.0],["2006-02-21",6.7808,6.9027,6.6905,6.8214,94700.0],["2006-02-22",6.8304,6.862,6.7717,6.853,50300.0],["2006-02-23",6.8575,6.8575,6.5821,6.5821,88800.0],["2006-02-24",6.6137,6.7492,6.546,6.6453,59000.0],["2006-02-27",6.686,6.8124,6.6408,6.7898,37500.0],["2006-02-28",6.7853,6.8395,6.6905,6.7492,50800.0],["2006-03-01",6.7717,7.0562,6.7311,6.9839,229900.0],["2006-03-02",7.2006,7.3767,7.02,7.2819,550000.0],["2006-03-03",7.3857,7.643,7.3586,7.3631,304900.0],["2006-03-06",7.3135,7.3586,7.1871,7.2819,233900.0],["2006-03-07",7.2593,7.3541,7.178,7.2277,186600.0],["2006-03-08",7.2232,7.3812,7.16,7.3361,94100.0],["2006-03-09",7.3812,7.5392,7.3361,7.4489,328100.0],["2006-03-10",7.4489,7.6114,7.4218,7.5843,431700.0],["2006-03-13",7.6205,7.6521,7.5753,7.5798,203600.0],["2006-03-14",7.5889,7.6837,7.5302,7.6566,206400.0],["2006-03-15",7.6701,7.6746,7.5392,7.6476,181800.0],["2006-03-16",7.6701,7.7108,7.5979,7.634,220600.0],["2006-03-17",7.6701,7.6837,7.5889,7.6521,342900.0],["2006-03-20",7.643,7.6746,7.4895,7.5392,202900.0],["2006-03-21",7.4941,7.5257,7.3947,7.4173,155100.0],["2006-03-22",7.3812,7.6205,7.327,7.616,109000.0],["2006-03-23",7.6295,7.6656,7.4895,7.6205,110600.0],["2006-03-24",7.5934,7.643,7.4715,7.5798,108600.0],["2006-03-27",7.5979,7.6746,7.5437,7.6566,79000.0],["2006-03-28",7.6656,7.6927,7.5798,7.6521,178800.0],["2006-03-29",7.7208,7.7849,7.6933,7.762,179200.0],["2006-03-30",7.7757,7.7757,7.6154,7.6979,159500.0],["2006-03-31",7.7345,7.7665,7.6704,7.7391,163100.0],["2006-04-03",7.7391,7.8581,7.5834,7.6292,155900.0],["2006-04-04",7.5925,7.675,7.4643,7.5559,123900.0],["2006-04-05",7.5055,7.8398,7.5055,7.7849,243600.0],["2006-04-06",7.7665,7.9543,7.7437,7.9406,295500.0],["2006-04-07",7.9772,8.0047,7.7986,7.8993,216400.0],["2006-04-10",7.8536,7.8994,7.6337,7.762,477200.0],["2006-04-11",7.7391,7.8307,7.6475,7.7208,153700.0],["2006-04-12",7.7711,7.8536,7.7162,7.762,200900.0],["2006-04-13",7.7666,7.8536,7.6704,7.7849,363900.0],["2006-04-17",7.7757,7.849,7.7162,7.8078,204400.0],["2006-04-18",7.7894,7.8993,7.7437,7.8627,329400.0],["2006-04-19",7.8123,7.8948,7.7574,7.8856,209700.0],["2006-04-20",7.9039,7.9451,7.7299,7.8902,395100.0],["2006-04-21",7.8993,7.9039,7.7986,7.8444,339900.0],["2006-04-24",7.8078,7.8856,7.7528,7.7986,176800.0],["2006-04-25",7.8078,7.9635,7.762,7.849,358500.0],["2006-04-26",7.8765,8.0321,7.8307,7.8948,265800.0],["2006-04-27",7.8398,8.0138,7.7574,7.9543,165400.0],["2006-04-28",7.7253,8.0596,7.7253,7.9406,180900.0],["2006-05-01",7.9406,8.0184,7.8536,7.8765,190600.0],["2006-05-02",7.9085,8.0047,7.8352,7.9909,120100.0],["2006-05-03",7.9085,8.0459,7.881,7.9909,145900.0],["2006-05-04",7.9909,8.0001,7.8627,7.9085,139300.0],["2006-05-05",7.8765,8.023,7.8765,8.0001,162900.0],["2006-05-08",7.968,8.2107,7.9589,8.1741,173900.0],["2006-05-09",8.1924,8.2657,8.11,8.1192,219100.0],["2006-05-10",8.11,8.2474,8.1054,8.2199,182200.0],["2006-05-11",8.252,8.2886,8.1833,8.2062,218200.0],["2006-05-12",7.9772,8.2657,7.9772,8.2428,258900.0],["2006-05-15",8.2428,8.284,8.1741,8.2336,216500.0],["2006-05-16",8.2565,8.3573,8.2336,8.3344,149700.0],["2006-05-17",8.3344,8.3527,8.2016,8.2886,114000.0],["2006-05-18",8.284,8.3344,8.1512,8.1741,122600.0],["2006-05-19",8.1375,8.252,8.0871,8.2245,176700.0],["2006-05-22",8.2062,8.3481,8.165,8.1833,309800.0],["2006-05-23",8.2382,8.3161,8.1741,8.197,292800.0],["2006-05-24",8.2107,8.2428,8.1054,8.2062,141800.0],["2006-05-25",8.2428,8.3573,8.197,8.3527,197900.0],["2006-05-26",8.3069,8.4534,8.2932,8.4122,90900.0],["2006-05-30",8.3939,8.3939,8.1558,8.1878,186400.0],["2006-05-31",8.2016,8.3069,8.0642,8.1741,115600.0],["2006-06-01",8.1741,8.3115,8.1741,8.3023,163400.0],["2006-06-02",8.3023,8.4901,8.2657,8.4901,206200.0],["2006-06-05",8.4397,8.4443,8.197,8.3619,273200.0],["2006-06-06",8.3527,8.3527,8.1512,8.2978,200600.0],["2006-06-07",8.3023,8.3756,8.1787,8.2062,169800.0],["2006-06-08",8.197,8.2428,8.0276,8.1741,220100.0],["2006-06-09",8.1787,8.2062,7.9864,8.0413,129000.0],["2006-06-12",8.0276,8.1466,7.6887,7.7849,526400.0],["2006-06-13",7.6704,7.6704,7.1025,7.4323,1055900.0],["2006-06-14",7.4368,7.7391,7.3544,7.4735,445100.0],["2006-06-15",7.5422,7.7849,7.5376,7.6658,368300.0],["2006-06-16",7.6658,7.7665,7.6017,7.6795,392600.0],["2006-06-19",7.7024,7.7345,7.5238,7.5788,202000.0],["2006-06-20",7.5605,7.62,7.4323,7.4826,165200.0],["2006-06-21",7.4552,7.6246,7.4552,7.5193,225900.0],["2006-06-22",7.4872,7.5559,7.4323,7.5147,198600.0],["2006-06-23",7.4689,7.5605,7.4231,7.533,160300.0],["2006-06-26",7.5559,7.5971,7.5055,7.5742,188800.0],["2006-06-27",7.5925,7.6475,7.4506,7.4781,232000.0],["2006-06-28",7.5571,7.6175,7.4455,7.5942,172700.0],["2006-06-29",7.6221,7.9242,7.5617,7.9103,168000.0],["2006-06-30",7.9242,8.0218,7.7848,7.8499,433100.0],["2006-07-03",7.8778,8.1241,7.8127,8.1055,110000.0],["2006-07-05",8.1287,8.1287,7.8406,8.0172,256500.0],["2006-07-06",8.0311,8.1659,7.8638,7.8963,122800.0],["2006-07-07",7.887,7.9614,7.8127,7.8545,103200.0],["2006-07-10",7.8824,8.0172,7.8731,7.8824,159700.0],["2006-07-11",7.8592,8.0172,7.7244,7.9893,98800.0],["2006-07-12",7.98,8.0172,7.7244,7.7383,93400.0],["2006-07-13",7.729,7.7476,7.5524,7.5849,83900.0],["2006-07-14",7.5571,7.7383,7.4362,7.6686,165300.0],["2006-07-17",7.6454,7.6779,7.4409,7.5152,128100.0],["2006-07-18",7.5478,7.6268,7.3851,7.5664,75100.0],["2006-07-19",7.6035,7.8592,7.571,7.808,120000.0],["2006-07-20",7.8545,7.8824,7.6361,7.6686,111600.0],["2006-07-21",7.6314,7.6965,7.4827,7.65,145200.0],["2006-07-24",7.6593,7.887,7.6593,7.7987,120700.0],["2006-07-25",7.7151,7.7941,7.6407,7.729,162300.0],["2006-07-26",7.6872,7.7569,7.5757,7.65,72800.0],["2006-07-27",7.6779,7.6779,7.4083,7.492,105700.0],["2006-07-28",7.5245,7.7011,7.5245,7.6686,90200.0],["2006-07-31",7.6221,7.7058,7.5292,7.5849,90900.0],["2006-08-01",7.5385,7.5617,7.3851,7.5013,103900.0],["2006-08-02",7.5292,7.6454,7.4827,7.5989,141000.0],["2006-08-03",7.5524,7.6825,7.4827,7.6779,92500.0],["2006-08-04",7.6918,7.7569,7.4688,7.6035,82700.0],["2006-08-07",7.5756,7.5756,7.4362,7.4873,105200.0],["2006-08-08",7.4873,7.5385,7.3479,7.3758,189300.0],["2006-08-09",7.413,7.5059,7.2643,7.2736,106400.0],["2006-08-10",7.2271,7.4176,7.2038,7.3433,135900.0],["2006-08-11",7.334,7.4223,7.2689,7.399,77200.0],["2006-08-14",7.4316,7.5756,7.4316,7.4966,142600.0],["2006-08-15",7.5942,7.5989,7.492,7.5059,109900.0],["2006-08-16",7.5338,7.5664,7.4595,7.492,235500.0],["2006-08-17",7.4781,7.5245,7.3386,7.3851,325300.0],["2006-08-18",7.4037,7.4595,7.3619,7.3897,280400.0],["2006-08-21",7.3433,7.413,7.3247,7.399,91900.0],["2006-08-22",7.3758,7.413,7.3526,7.3665,186900.0],["2006-08-23",7.3526,7.413,7.2643,7.3061,134600.0],["2006-08-24",7.3526,7.3851,7.2457,7.3107,147900.0],["2006-08-25",7.2782,7.3433,7.1992,7.2224,110600.0],["2006-08-28",7.2178,7.255,7.1388,7.1667,285300.0],["2006-08-29",7.1899,7.2271,7.1341,7.1992,257100.0],["2006-08-30",7.2178,7.3386,7.1574,7.2178,134800.0],["2006-08-31",7.4362,8.1334,7.4362,8.0311,789200.0],["2006-09-01",7.9149,8.1101,7.8917,7.901,299600.0],["2006-09-05",7.98,7.9939,7.8777,7.9056,358700.0],["2006-09-06",7.901,7.9707,7.8592,7.8917,224300.0],["2006-09-07",7.887,8.0683,7.8406,8.0358,576200.0],["2006-09-08",8.1101,8.1148,8.0172,8.0404,201200.0],["2006-09-11",8.0311,8.1241,7.9242,7.9475,184700.0],["2006-09-12",7.9475,7.98,7.8359,7.9103,279800.0],["2006-09-13",7.8545,7.8777,7.7941,7.8127,211600.0],["2006-09-14",7.8359,7.9242,7.7616,7.7941,128900.0],["2006-09-15",7.8313,8.0032,7.8313,7.901,222000.0],["2006-09-18",7.9056,8.0079,7.8406,7.8685,151700.0],["2006-09-19",7.8406,7.8731,7.5664,7.7197,196700.0],["2006-09-20",7.7476,7.9475,7.743,7.8266,134800.0],["2006-09-21",7.8452,7.8824,7.65,7.7151,119000.0],["2006-09-22",7.6918,7.7151,7.5803,7.7011,71200.0],["2006-09-25",7.7197,7.8685,7.6733,7.7987,97500.0],["2006-09-26",7.743,7.808,7.6779,7.7848,114600.0],["2006-09-27",7.8272,7.8461,7.7235,7.8319,102100.0],["2006-09-28",7.8319,7.931,7.7518,7.8697,81400.0],["2006-09-29",7.8414,7.931,7.7471,7.7471,183300.0],["2006-10-02",7.7659,7.8225,7.7046,7.7376,118000.0],["2006-10-03",7.6999,7.7471,7.5915,7.7188,137100.0],["2006-10-04",7.7141,7.7942,7.5632,7.7424,173700.0],["2006-10-05",7.7754,7.9498,7.7565,7.9357,138400.0],["2006-10-06",7.9357,7.9357,7.8131,7.8508,152400.0],["2006-10-09",7.8225,7.8885,7.7848,7.8508,34900.0],["2006-10-10",7.8838,7.9121,7.8367,7.898,60500.0],["2006-10-11",7.8791,7.8791,7.6622,7.7754,74500.0],["2006-10-12",7.8131,7.9687,7.8131,7.964,82300.0],["2006-10-13",7.9687,8.129,7.9451,8.0677,217100.0],["2006-10-16",8.063,8.1054,7.964,7.9923,88100.0],["2006-10-17",7.898,7.9262,7.8225,7.865,92500.0],["2006-10-18",7.9121,7.931,7.7376,7.7707,100000.0],["2006-10-19",7.7707,8.0253,7.7235,8.0206,151300.0],["2006-10-20",8.1573,8.2988,8.1054,8.1054,255400.0],["2006-10-23",8.1714,8.195,8.0111,8.0158,181400.0],["2006-10-24",8.0111,8.0866,7.8697,7.931,103400.0],["2006-10-25",7.8838,8.03,7.8744,7.931,64600.0],["2006-10-26",7.9687,7.9828,7.8602,7.9498,86500.0],["2006-10-27",7.9215,8.0819,7.8838,7.898,92300.0],["2006-10-30",7.8602,8.0158,7.8272,7.9923,85700.0],["2006-10-31",8.0158,8.0158,7.7942,7.8602,155600.0],["2006-11-01",7.9027,7.9027,7.6622,7.6811,157500.0],["2006-11-02",7.6339,7.6528,7.5255,7.5632,125400.0],["2006-11-03",7.582,7.6386,7.5207,7.6386,81900.0],["2006-11-06",7.6716,7.6999,7.549,7.6905,99200.0],["2006-11-07",7.6763,7.8319,7.6481,7.7329,117400.0],["2006-11-08",7.6905,7.8461,7.6386,7.7565,86500.0],["2006-11-09",7.7754,7.7754,7.5537,7.5773,85500.0],["2006-11-10",7.5585,7.6481,7.5019,7.6292,75300.0],["2006-11-13",7.6481,7.6481,7.4972,7.5443,116000.0],["2006-11-14",7.5443,7.6292,7.4264,7.5915,136800.0],["2006-11-15",7.5915,7.6481,7.5019,7.615,155800.0],["2006-11-16",7.6151,7.6151,7.5255,7.5679,137700.0],["2006-11-17",7.5538,7.5915,7.4029,7.4594,193800.0],["2006-11-20",7.4312,7.5962,7.4312,7.5443,83400.0],["2006-11-21",7.5396,7.5679,7.45,7.516,70100.0],["2006-11-22",7.516,7.5255,7.4547,7.5113,112900.0],["2006-11-24",7.5066,7.5585,7.4736,7.516,24300.0],["2006-11-27",7.4783,7.5066,7.3793,7.4972,310400.0],["2006-11-28",7.4877,7.5443,7.4029,7.5113,194300.0],["2006-11-29",7.5443,7.6056,7.4736,7.5349,97500.0],["2006-11-30",7.5255,7.5679,7.45,7.516,149200.0],["2006-12-01",7.5349,7.5679,7.4264,7.5396,155300.0],["2006-12-04",7.582,7.6433,7.5207,7.6103,230500.0],["2006-12-05",7.8508,8.1101,7.6763,8.0158,883700.0],["2006-12-06",7.9687,7.9923,7.6905,7.7141,229200.0],["2006-12-07",7.7424,7.8508,7.7329,7.8084,245200.0],["2006-12-08",7.8131,7.9215,7.8084,7.8885,185200.0],["2006-12-11",7.9451,8.0583,7.8744,8.0158,168500.0],["2006-12-12",8.0158,8.0866,7.9215,7.9734,199700.0],["2006-12-13",8.1025,8.1025,7.9591,7.983,315600.0],["2006-12-14",7.9686,8.0595,7.9686,7.9925,305300.0],["2006-12-15",7.9734,8.0356,7.9351,7.983,254700.0],["2006-12-18",8.0117,8.0595,7.8203,7.8777,186800.0],["2006-12-19",7.8538,7.8682,7.7869,7.849,274400.0],["2006-12-20",7.8634,7.9734,7.8538,7.9112,239000.0],["2006-12-21",7.9112,7.9447,7.7916,7.8873,142000.0],["2006-12-22",7.8825,7.9112,7.6864,7.8251,197600.0],["2006-12-26",7.8203,7.9208,7.7343,7.8299,306300.0],["2006-12-27",7.8682,7.9256,7.849,7.8682,113200.0],["2006-12-28",7.8443,7.8969,7.8108,7.8634,123300.0],["2006-12-29",7.8299,7.873,7.7438,7.7964,207200.0],["2007-01-03",7.806,7.8682,7.6912,7.739,159300.0],["2007-01-04",7.7438,7.8156,7.6768,7.7916,118000.0],["2007-01-05",7.7343,7.7916,7.6769,7.696,149100.0],["2007-01-08",7.7247,7.806,7.6529,7.7438,197000.0],["2007-01-09",7.7869,7.7869,7.6577,7.6912,185500.0],["2007-01-10",7.6577,7.7055,7.5812,7.6482,206000.0],["2007-01-11",7.6482,7.8395,7.6099,7.8251,227400.0],["2007-01-12",7.7964,7.9543,7.7725,7.8682,246700.0],["2007-01-16",7.8921,7.9686,7.7725,7.8108,120800.0],["2007-01-17",7.7869,7.9256,7.7869,7.8156,321600.0],["2007-01-18",7.7964,7.8251,7.6769,7.7199,216000.0],["2007-01-19",7.7486,7.849,7.7056,7.8395,158000.0],["2007-01-22",7.8443,7.8443,7.7534,7.806,89100.0],["2007-01-23",7.7677,7.806,7.6769,7.696,181300.0],["2007-01-24",7.6912,7.7869,7.6912,7.7486,51800.0],["2007-01-25",7.7773,7.7964,7.6912,7.7486,117900.0],["2007-01-26",7.7725,7.7773,7.5764,7.6195,253700.0],["2007-01-29",7.629,7.7438,7.6195,7.6434,91100.0],["2007-01-30",7.6769,7.7151,7.6673,7.6912,78700.0],["2007-01-31",7.6912,7.7247,7.6195,7.6912,85200.0],["2007-02-01",7.696,7.7342,7.6434,7.6577,75200.0],["2007-02-02",7.7008,7.7582,7.696,7.7438,54900.0],["2007-02-05",7.7295,7.7534,7.6338,7.6625,153300.0],["2007-02-06",7.7199,7.7869,7.7055,7.7582,233900.0],["2007-02-07",7.7821,7.7916,7.7008,7.7486,159000.0],["2007-02-08",7.7342,7.7964,7.7008,7.739,80200.0],["2007-02-09",7.7103,7.7821,7.7056,7.7199,85700.0],["2007-02-12",7.7629,7.8682,7.7486,7.8443,121500.0],["2007-02-13",7.8012,7.8921,7.6625,7.6769,225700.0],["2007-02-14",7.7247,7.7964,7.7008,7.7056,173700.0],["2007-02-15",7.7008,7.7438,7.6625,7.6864,184500.0],["2007-02-16",7.6673,7.7486,7.6482,7.6864,120500.0],["2007-02-20",7.629,7.8108,7.5812,7.7582,184500.0],["2007-02-21",7.7151,7.7869,7.6721,7.7486,133200.0],["2007-02-22",7.7582,7.8443,7.7199,7.8108,121900.0],["2007-02-23",7.7916,7.8825,7.7773,7.806,138800.0],["2007-02-26",7.7916,7.8538,7.7438,7.7486,167600.0],["2007-02-27",7.7438,7.7486,7.6051,7.6625,179900.0],["2007-02-28",7.6625,7.7103,7.5573,7.6051,210300.0],["2007-03-01",7.5573,7.7725,7.5429,7.6242,231200.0],["2007-03-02",7.6003,7.6529,7.5525,7.5621,159300.0],["2007-03-05",7.519,7.6625,7.5142,7.5668,228900.0],["2007-03-06",7.6195,7.739,7.5668,7.6577,166500.0],["2007-03-07",7.6673,7.6864,7.6051,7.6769,182900.0],["2007-03-08",7.7103,7.7582,7.6625,7.7008,115000.0],["2007-03-09",7.7486,7.7534,7.5812,7.6195,279600.0],["2007-03-12",7.586,7.7534,7.586,7.6769,164900.0],["2007-03-13",7.7108,7.7157,7.5409,7.5652,201900.0],["2007-03-14",7.5506,7.6914,7.5506,7.6234,244000.0],["2007-03-15",7.6089,7.7011,7.57,7.604,131900.0],["2007-03-16",7.5992,7.638,7.5263,7.5749,402700.0],["2007-03-19",7.6477,7.672,7.5409,7.6137,182000.0],["2007-03-20",7.5943,7.6234,7.5312,7.57,225100.0],["2007-03-21",7.5555,7.6817,7.5555,7.6477,264400.0],["2007-03-22",7.6477,7.672,7.5797,7.6526,131600.0],["2007-03-23",7.6526,7.6623,7.5992,7.6186,115800.0],["2007-03-26",7.638,7.7691,7.6283,7.7206,242500.0],["2007-03-27",7.7206,7.7691,7.5749,7.6817,193800.0],["2007-03-28",7.6574,7.7594,7.6526,7.74,260600.0],["2007-03-29",7.8225,8.0604,7.8031,8.0216,589900.0],["2007-03-30",8.0507,8.0605,7.7934,7.9148,393500.0],["2007-04-02",7.9293,8.0022,7.8419,7.8808,285800.0],["2007-04-03",7.9099,8.0459,7.9099,7.9488,164900.0],["2007-04-04",7.9682,7.9682,7.8274,7.8565,134900.0],["2007-04-05",7.8419,7.8419,7.7885,7.808,142200.0],["2007-04-09",7.7885,7.8274,7.774,7.808,102700.0],["2007-04-10",7.8031,7.8565,7.7691,7.8419,109700.0],["2007-04-11",8.0847,8.2207,7.9973,8.1673,730000.0],["2007-04-12",8.2061,8.2255,8.0896,8.1964,286500.0],["2007-04-13",8.2061,8.2061,8.0362,8.0653,455500.0],["2007-04-16",8.1042,8.1236,7.8371,7.9342,730200.0],["2007-04-17",7.9245,7.9828,7.8565,7.9633,277500.0],["2007-04-18",7.9342,8.007,7.9148,7.973,117900.0],["2007-04-19",7.9439,8.0265,7.9391,7.9876,132300.0],["2007-04-20",8.0653,8.2304,7.9925,8.1916,204100.0],["2007-04-23",8.1673,8.2692,8.1479,8.2547,219900.0],["2007-04-24",8.2595,8.3324,8.2547,8.3129,238300.0],["2007-04-25",8.3421,8.3761,8.3032,8.3129,198300.0],["2007-04-26",8.3032,8.3761,8.2984,8.3081,143400.0],["2007-04-27",8.2887,8.3421,8.2692,8.3129,172500.0],["2007-04-30",8.3081,8.3324,8.245,8.2595,277800.0],["2007-05-01",8.2498,8.2741,8.1818,8.2692,173400.0],["2007-05-02",8.2547,8.4003,8.245,8.279,174800.0],["2007-05-03",8.7305,9.0316,8.6528,8.9685,846000.0],["2007-05-04",8.9588,8.9588,8.7548,8.8471,393200.0],["2007-05-07",8.8179,8.8179,8.5023,8.6189,293600.0],["2007-05-08",8.5752,8.6917,8.4975,8.6917,327800.0],["2007-05-09",8.682,8.9733,8.6091,8.9248,342700.0],["2007-05-10",8.8956,8.8956,8.6577,8.7354,208100.0],["2007-05-11",8.7742,8.8762,8.7257,8.8276,136100.0],["2007-05-14",8.8616,8.9248,8.8325,8.8762,175700.0],["2007-05-15",8.8325,8.9588,8.6286,8.6577,237700.0],["2007-05-16",8.6674,8.7888,8.5946,8.7451,105000.0],["2007-05-17",8.7111,8.7888,8.648,8.716,103700.0],["2007-05-18",8.7451,8.8325,8.6917,8.7839,104600.0],["2007-05-21",8.7888,8.9345,8.716,8.9053,101600.0],["2007-05-22",8.9345,8.9345,8.75,8.8082,132900.0],["2007-05-23",8.8471,8.8519,8.7063,8.716,94600.0],["2007-05-24",8.7354,8.7694,8.546,8.5703,159500.0],["2007-05-25",8.6189,8.6868,8.5849,8.648,99900.0],["2007-05-29",8.6431,8.7354,8.6091,8.6189,137200.0],["2007-05-30",8.5509,8.6286,8.5217,8.5752,210500.0],["2007-05-31",8.6189,8.6723,8.4829,8.5023,264700.0],["2007-06-01",8.5557,8.6771,8.5315,8.5897,186200.0],["2007-06-04",8.5994,8.7597,8.5217,8.7597,205400.0],["2007-06-05",8.7354,8.7548,8.6091,8.6868,90300.0],["2007-06-06",8.6723,8.7111,8.5752,8.6868,110900.0],["2007-06-07",8.6868,8.7451,8.5897,8.6043,132700.0],["2007-06-08",8.614,8.6917,8.5654,8.6674,75400.0],["2007-06-11",8.6674,8.6917,8.5606,8.5946,98700.0],["2007-06-12",8.546,8.5557,8.4246,8.4489,192500.0],["2007-06-13",8.5425,8.5572,8.3258,8.4144,176300.0],["2007-06-14",8.4046,8.4194,8.3307,8.3898,107100.0],["2007-06-15",8.5178,8.5474,8.4095,8.4735,177900.0],["2007-06-18",8.4785,8.6163,8.4144,8.5572,138800.0],["2007-06-19",8.5129,8.5572,8.4243,8.5031,103900.0],["2007-06-20",8.5818,8.5818,8.2569,8.316,215000.0],["2007-06-21",8.3209,8.3209,8.1289,8.2273,250600.0],["2007-06-22",8.2126,8.2126,8.0747,8.0895,185900.0],["2007-06-25",8.0402,8.2372,7.9122,8.0649,220000.0],["2007-06-26",8.0895,8.0993,7.9024,7.9122,245500.0],["2007-06-27",7.8679,7.8827,7.671,7.8532,815200.0],["2007-06-28",7.8236,8.0107,7.7547,8.0058,447200.0],["2007-06-29",7.9762,8.0747,7.8236,7.8728,338200.0],["2007-07-02",7.8532,7.9369,7.8039,7.9319,261100.0],["2007-07-03",7.9467,7.9467,7.8975,7.9319,184900.0],["2007-07-05",7.9319,8.0353,7.927,8.0304,276200.0],["2007-07-06",8.0353,8.1732,8.0255,8.1338,235400.0],["2007-07-09",8.1683,8.188,8.1141,8.1387,162000.0],["2007-07-10",8.124,8.2175,8.055,8.1289,253400.0],["2007-07-11",8.1092,8.1486,8.0107,8.0944,274500.0],["2007-07-12",8.1338,8.1387,8.0599,8.1141,153600.0],["2007-07-13",8.0895,8.1141,8.0452,8.1092,135300.0],["2007-07-16",8.0944,8.1092,8.0255,8.0796,132600.0],["2007-07-17",8.0944,8.1436,8.0698,8.1092,83500.0],["2007-07-18",8.0402,8.0993,8.0107,8.0993,113600.0],["2007-07-19",8.1633,8.1633,8.055,8.0944,65400.0],["2007-07-20",8.0747,8.0747,7.8778,7.8827,533000.0],["2007-07-23",7.8778,7.9959,7.8039,7.9516,164100.0],["2007-07-24",7.8827,7.9467,7.7645,7.863,410600.0],["2007-07-25",7.9615,7.9713,7.7645,7.799,149900.0],["2007-07-26",7.6857,7.7498,7.4248,7.5479,243700.0],["2007-07-27",7.5036,7.5479,7.3854,7.3903,161600.0],["2007-07-30",7.3854,7.4199,7.1835,7.346,226100.0],["2007-07-31",7.4051,7.4986,7.3066,7.3854,237300.0],["2007-08-01",7.3214,7.41,7.1491,7.1491,567200.0],["2007-08-02",7.6808,7.8285,7.2869,7.2869,587000.0],["2007-08-03",7.3706,7.5134,7.1097,7.1343,488600.0],["2007-08-06",7.1737,7.3362,7.0998,7.2869,385800.0],["2007-08-07",7.2672,7.2672,7.0457,7.2082,230600.0],["2007-08-08",7.2771,7.2869,7.0457,7.1835,838400.0],["2007-08-09",7.1786,7.2771,6.9521,7.0703,649400.0],["2007-08-10",6.9767,7.3854,6.9472,7.3263,325200.0],["2007-08-13",7.41,7.4642,7.1294,7.1392,336700.0],["2007-08-14",7.1146,7.1392,6.9078,6.9226,269400.0],["2007-08-15",6.893,6.9817,6.834,6.8389,273500.0],["2007-08-16",6.8143,6.9915,6.6419,6.9915,299000.0],["2007-08-17",7.1737,7.2131,7.0112,7.0998,239300.0],["2007-08-20",7.0998,7.1983,6.9423,7.1638,357800.0],["2007-08-21",7.1294,7.1934,7.0998,7.1688,350800.0],["2007-08-22",7.2279,7.3608,7.2279,7.346,223700.0],["2007-08-23",7.3608,7.4248,7.3411,7.3559,141100.0],["2007-08-24",7.3509,7.3509,7.2771,7.3066,125100.0],["2007-08-27",7.3116,7.3509,7.2672,7.2869,191800.0],["2007-08-28",7.218,7.4642,7.1491,7.2919,388700.0],["2007-08-29",7.3362,7.4149,7.2968,7.3903,180000.0],["2007-08-30",7.3116,7.4494,7.2623,7.2869,241800.0],["2007-08-31",7.3805,7.5577,7.3559,7.4593,265600.0],["2007-09-04",7.4051,7.5085,7.3805,7.4987,225800.0],["2007-09-05",7.4396,7.5233,7.415,7.474,153500.0],["2007-09-06",7.5134,7.6316,7.4888,7.6119,124900.0],["2007-09-07",7.5036,7.5873,7.2919,7.4593,533700.0],["2007-09-10",7.5134,7.543,7.2525,7.3608,230000.0],["2007-09-11",7.3706,7.4199,7.2722,7.3017,168400.0],["2007-09-12",7.3568,7.3868,6.9564,6.9914,564000.0],["2007-09-13",7.0164,7.0665,6.9914,7.0315,221200.0],["2007-09-14",7.0415,7.1115,6.9864,7.1115,180400.0],["2007-09-17",7.0715,7.1065,7.0415,7.0515,129800.0],["2007-09-18",7.0915,7.3117,7.0515,7.2867,284900.0],["2007-09-19",7.2567,7.4218,7.1766,7.1816,328500.0],["2007-09-20",7.1566,7.632,7.1416,7.5619,733800.0],["2007-09-21",7.672,7.8022,7.617,7.7571,462300.0],["2007-09-24",7.7321,7.7321,7.5019,7.5219,172100.0],["2007-09-25",7.5069,7.5219,7.4118,7.4218,89800.0],["2007-09-26",7.4719,7.5619,7.4318,7.5169,126200.0],["2007-09-27",7.5519,7.592,7.5019,7.5469,139600.0],["2007-09-28",7.5569,7.587,7.5019,7.5469,146600.0],["2007-10-01",7.5219,7.8522,7.5169,7.7922,227900.0],["2007-10-02",7.8272,7.9173,7.7872,7.8872,120700.0],["2007-10-03",7.8272,7.8572,7.652,7.6871,109200.0],["2007-10-04",7.7271,7.7671,7.657,7.6821,117100.0],["2007-10-05",7.7521,7.8322,7.6771,7.8022,100500.0],["2007-10-08",7.7771,7.8572,7.7521,7.7922,43100.0],["2007-10-09",7.7821,7.8072,7.6771,7.7171,91400.0],["2007-10-10",7.7221,7.8672,7.6821,7.7071,95900.0],["2007-10-11",7.6921,7.7671,7.582,7.612,74300.0],["2007-10-12",7.602,7.6871,7.4418,7.4819,361200.0],["2007-10-15",7.4669,7.5119,7.4118,7.4719,276700.0],["2007-10-16",7.4518,7.4669,7.3868,7.4318,176900.0],["2007-10-17",7.5119,7.5269,7.4468,7.4819,153000.0],["2007-10-18",7.4619,7.5669,7.4318,7.5669,238400.0],["2007-10-19",7.5469,7.607,7.3217,7.3918,200800.0],["2007-10-22",7.3367,7.652,7.3317,7.632,262100.0],["2007-10-23",7.6771,7.7221,7.582,7.657,167400.0],["2007-10-24",7.602,7.7471,7.577,7.7071,247600.0],["2007-10-25",7.7171,7.7922,7.572,7.592,99100.0],["2007-10-26",7.6821,7.7021,7.5319,7.627,101600.0],["2007-10-29",7.652,7.6771,7.4769,7.5019,102400.0],["2007-10-30",7.4769,7.617,7.4769,7.617,160400.0],["2007-10-31",7.642,7.667,7.5119,7.607,165100.0],["2007-11-01",7.657,7.657,7.4118,7.4218,259400.0],["2007-11-02",7.5369,7.5369,7.3818,7.4669,157900.0],["2007-11-05",7.3818,7.4919,7.3568,7.4318,125100.0],["2007-11-06",7.3968,7.582,7.3618,7.5669,129000.0],["2007-11-07",7.4719,7.4719,7.3167,7.3317,150500.0],["2007-11-08",7.3868,7.4068,7.2767,7.3818,86600.0],["2007-11-09",7.3167,7.5069,7.2116,7.4518,131800.0],["2007-11-12",7.4268,7.7721,7.4268,7.627,138000.0],["2007-11-13",7.6921,7.7321,7.572,7.6771,124600.0],["2007-11-14",7.7071,7.7171,7.5519,7.612,111800.0],["2007-11-15",7.5619,7.582,7.3918,7.4569,92400.0],["2007-11-16",7.4869,7.627,7.3818,7.627,204400.0],["2007-11-19",7.5619,7.5619,7.2567,7.3067,335300.0],["2007-11-20",7.2867,7.4218,7.2066,7.3868,223100.0],["2007-11-21",7.3518,7.5369,7.2366,7.5169,318000.0],["2007-11-23",7.5619,7.647,7.4569,7.597,80800.0],["2007-11-26",7.592,7.662,7.4318,7.662,197600.0],["2007-11-27",7.672,7.7171,7.5069,7.6771,136600.0],["2007-11-28",7.7571,7.8822,7.7171,7.8272,126300.0],["2007-11-29",7.7821,7.8572,7.7571,7.7972,82200.0],["2007-11-30",7.9173,7.9173,7.8172,7.8872,124400.0],["2007-12-03",7.9273,7.9273,7.7621,7.8272,98000.0],["2007-12-04",7.7521,7.7521,7.5569,7.5619,196800.0],["2007-12-05",7.6921,7.6921,7.4969,7.5669,121100.0],["2007-12-06",7.567,7.617,7.4819,7.592,208800.0],["2007-12-07",7.632,7.632,7.5519,7.607,197600.0],["2007-12-10",7.607,7.667,7.567,7.657,88100.0],["2007-12-11",7.6821,7.7721,7.4819,7.4919,119200.0],["2007-12-12",7.7564,7.8021,7.3647,7.4817,148100.0],["2007-12-13",7.4003,7.4868,7.324,7.4868,135500.0],["2007-12-14",7.3902,7.4308,7.1816,7.2274,166700.0],["2007-12-17",7.1664,7.263,7.0952,7.0952,154000.0],["2007-12-18",7.2325,7.5071,7.2172,7.497,211200.0],["2007-12-19",7.4563,7.5427,7.4105,7.4868,118800.0],["2007-12-20",7.5478,7.5936,7.3647,7.4258,247400.0],["2007-12-21",7.5224,7.5783,7.3647,7.4715,314100.0],["2007-12-24",7.4105,7.797,7.4105,7.7564,171200.0],["2007-12-26",7.6953,7.8428,7.6394,7.7869,111700.0],["2007-12-27",7.8021,7.8327,7.4665,7.4665,107800.0],["2007-12-28",7.5682,7.6953,7.5021,7.5783,78600.0],["2007-12-31",7.5936,7.6038,7.4665,7.5071,100200.0],["2008-01-02",7.4919,7.5377,7.3037,7.4563,110500.0],["2008-01-03",7.5427,7.5427,7.2986,7.3291,122600.0],["2008-01-04",7.324,7.4207,7.2223,7.2477,122800.0],["2008-01-07",7.2884,7.4614,7.2477,7.3495,96100.0],["2008-01-08",7.3546,7.3749,7.1409,7.2681,169700.0],["2008-01-09",7.2223,7.2477,6.9782,7.1511,90400.0],["2008-01-10",7.0901,7.2071,7.0087,7.1867,93500.0],["2008-01-11",7.1562,7.1765,7.0138,7.0799,105200.0],["2008-01-14",7.1409,7.1715,7.0189,7.0189,109600.0],["2008-01-15",6.9426,7.1765,6.79,7.1765,158900.0],["2008-01-16",7.1308,7.6343,7.1155,7.4614,228500.0],["2008-01-17",7.5021,7.5021,7.319,7.3444,92600.0],["2008-01-18",7.2325,7.2833,6.9324,7.085,202900.0],["2008-01-22",6.8154,7.4359,6.8053,7.2477,153000.0],["2008-01-23",7.1155,7.3851,6.9985,7.38,169700.0],["2008-01-24",7.38,7.4054,6.9477,6.9833,272400.0],["2008-01-25",7.0952,7.1969,6.9528,7.1053,119700.0],["2008-01-28",7.1053,7.2986,6.9985,7.2986,129100.0],["2008-01-29",7.3342,7.5021,7.2528,7.5021,118300.0],["2008-01-30",7.4258,7.5224,7.324,7.4766,235300.0],["2008-01-31",7.4003,7.6801,7.3749,7.619,189600.0],["2008-02-01",7.6292,7.853,7.6241,7.8327,135500.0],["2008-02-04",7.7971,8.0361,7.7971,7.9344,244200.0],["2008-02-05",7.8377,7.9039,7.7004,7.7106,121300.0],["2008-02-06",7.7818,7.8835,7.6597,7.675,72700.0],["2008-02-07",7.6394,7.8988,7.614,7.7818,151200.0],["2008-02-08",7.7258,7.8428,7.6241,7.792,74500.0],["2008-02-11",7.7564,7.8835,7.6852,7.7869,112100.0],["2008-02-12",8.4379,8.6108,8.265,8.2853,616700.0],["2008-02-13",8.5091,8.5651,8.265,8.56,401600.0],["2008-02-14",8.5651,8.7736,8.5549,8.6515,668500.0],["2008-02-15",8.6057,8.7126,8.5193,8.5651,228700.0],["2008-02-19",8.6617,8.9007,8.6363,8.7482,488800.0],["2008-02-20",8.6973,8.7227,8.6261,8.6413,357900.0],["2008-02-21",8.6871,8.7634,8.6413,8.677,410300.0],["2008-02-22",8.7075,9.0432,8.7075,9.0432,544400.0],["2008-02-25",8.916,9.0788,8.916,9.0533,309700.0],["2008-02-26",9.0889,9.2008,8.9669,8.9821,613200.0],["2008-02-27",8.9262,9.1296,8.9007,8.9465,349300.0],["2008-02-28",8.9465,9.0737,8.7736,9.0279,235400.0],["2008-02-29",8.9618,9.1195,8.9313,9.0025,323500.0],["2008-03-03",9.0533,9.0737,8.8702,8.9363,264700.0],["2008-03-04",8.8601,9.1296,8.8143,9.0838,266000.0],["2008-03-05",9.0838,9.0889,8.9567,9.0381,328100.0],["2008-03-06",9.0076,9.0533,8.8092,8.8143,169800.0],["2008-03-07",8.7482,9.1042,8.7482,8.9516,564200.0],["2008-03-10",8.9516,9.155,8.8702,8.8906,272900.0],["2008-03-11",9.0533,9.328,9.0025,9.2364,894700.0],["2008-03-12",9.6671,9.7813,9.5841,9.6516,1121000.0],["2008-03-13",9.5945,9.6775,9.4232,9.6412,610900.0],["2008-03-14",9.6879,9.6879,9.3246,9.4232,452600.0],["2008-03-17",9.3765,9.6256,9.1586,9.4959,350600.0],["2008-03-18",9.7346,9.7605,9.4129,9.7138,386400.0],["2008-03-19",9.9577,9.9577,9.7449,9.7449,390600.0],["2008-03-20",9.8124,9.9421,9.61,9.6567,618500.0],["2008-03-24",9.7501,10.0563,9.7501,10.0563,625600.0],["2008-03-25",10.0874,10.1082,9.7242,9.7553,636000.0],["2008-03-26",9.8332,9.8332,9.6256,9.7709,442400.0],["2008-03-27",9.911,9.911,9.444,9.4699,522200.0],["2008-03-28",9.5997,9.6827,9.4699,9.4751,354700.0],["2008-03-31",9.4699,9.7865,9.4699,9.6567,251000.0],["2008-04-01",9.7086,9.802,9.6515,9.7242,316600.0],["2008-04-02",9.6931,9.9421,9.5633,9.6152,356200.0],["2008-04-03",9.5997,9.7605,9.5374,9.6048,307600.0],["2008-04-04",9.6308,9.6723,9.4647,9.5685,265200.0],["2008-04-07",9.8384,10.0303,9.8072,9.9733,724700.0],["2008-04-08",10.0719,10.2587,9.9006,10.2535,701700.0],["2008-04-09",10.2016,10.3054,9.9733,9.9836,529800.0],["2008-04-10",10.0044,10.0148,9.8487,9.8591,347600.0],["2008-04-11",9.8072,10.0303,9.802,9.8124,208400.0],["2008-04-14",9.8487,9.9162,9.828,9.8487,172500.0],["2008-04-15",9.8954,9.8954,9.6775,9.8539,376700.0],["2008-04-16",9.9369,9.9629,9.7294,9.8591,238800.0],["2008-04-17",9.8072,9.8332,9.6827,9.7449,163700.0],["2008-04-18",9.8487,9.9006,9.719,9.8435,290900.0],["2008-04-21",9.8435,9.8487,9.6515,9.7294,216300.0],["2008-04-22",9.6775,9.6775,9.3506,9.4077,594700.0],["2008-04-23",9.4699,9.4699,9.2312,9.3298,545400.0],["2008-04-24",9.3298,9.3713,9.1326,9.2416,377300.0],["2008-04-25",9.3039,9.3143,9.1482,9.1794,333900.0],["2008-04-28",9.226,9.3558,9.1171,9.1275,346100.0],["2008-04-29",9.169,9.2935,9.1171,9.2676,385000.0],["2008-04-30",9.2468,9.3195,9.1067,9.1586,385800.0],["2008-05-01",9.1067,9.2935,9.1067,9.1845,207200.0],["2008-05-02",9.3246,9.3869,9.2364,9.3817,228400.0],["2008-05-05",9.2935,9.553,9.2883,9.5322,384700.0],["2008-05-06",9.4751,9.7294,8.7642,8.7798,1464500.0],["2008-05-07",9.0081,9.0548,8.4062,8.4581,1672300.0],["2008-05-08",8.5619,8.6241,8.2401,8.3595,1271700.0],["2008-05-09",8.3595,8.3854,8.2557,8.3491,679700.0],["2008-05-12",8.3647,8.868,8.292,8.785,1233500.0],["2008-05-13",8.8421,8.8421,8.5411,8.5619,675000.0],["2008-05-14",8.6137,8.6293,8.4114,8.4321,553500.0],["2008-05-15",8.4477,8.4477,8.3024,8.3802,676900.0],["2008-05-16",8.3958,8.4944,8.3335,8.4944,580500.0],["2008-05-19",8.567,8.6397,8.4269,8.4685,571100.0],["2008-05-20",8.4788,8.6293,8.4633,8.5411,357100.0],["2008-05-21",8.6034,8.7487,8.5411,8.6241,452800.0],["2008-05-22",8.5826,8.6656,8.5826,8.6449,261400.0],["2008-05-23",8.6034,8.6034,8.4633,8.5359,276800.0],["2008-05-27",8.593,8.593,8.3283,8.4425,548300.0],["2008-05-28",8.4633,8.5567,8.401,8.4321,380200.0],["2008-05-29",8.3958,8.702,8.3854,8.6864,693200.0],["2008-05-30",8.676,8.7071,8.5152,8.6397,473500.0],["2008-06-02",8.567,8.6397,8.4321,8.4788,352700.0],["2008-06-03",8.4633,8.6864,8.4062,8.5567,471500.0],["2008-06-04",8.4944,8.6345,8.4736,8.4996,226600.0],["2008-06-05",8.593,8.6501,8.5048,8.6241,328500.0],["2008-06-06",8.567,8.5826,8.4218,8.4218,311200.0],["2008-06-09",8.4996,8.5255,8.3076,8.3699,310400.0],["2008-06-10",8.3284,8.4788,8.3284,8.4373,351400.0],["2008-06-11",8.5594,8.5594,8.294,8.294,520900.0],["2008-06-12",8.3047,8.4904,8.1242,8.1455,657900.0],["2008-06-13",8.1189,8.1667,7.9438,8.0499,587600.0],["2008-06-16",8.0924,8.5328,8.0924,8.5063,444900.0],["2008-06-17",8.4957,8.5063,8.1348,8.294,437800.0],["2008-06-18",8.241,8.3312,8.0553,8.1667,363900.0],["2008-06-19",8.1455,8.5116,8.1455,8.4798,473600.0],["2008-06-20",8.3843,8.6549,8.31,8.3683,791700.0],["2008-06-23",8.3843,8.4639,8.1295,8.1508,261900.0],["2008-06-24",8.0181,8.1402,8.0181,8.0924,401200.0],["2008-06-25",8.0977,8.3843,8.0924,8.2091,316300.0],["2008-06-26",8.0977,8.1455,8.0234,8.0924,420500.0],["2008-06-27",8.0606,8.1614,7.981,8.1508,392000.0],["2008-06-30",8.1189,8.2728,8.0181,8.2091,531100.0],["2008-07-01",8.2144,8.2251,8.0128,8.1136,370700.0],["2008-07-02",8.1242,8.1985,8.0499,8.1189,616500.0],["2008-07-03",8.1083,8.1985,8.0234,8.1189,285400.0],["2008-07-07",8.1508,8.2038,8.0234,8.1349,465600.0],["2008-07-08",8.0924,8.3259,8.0871,8.3206,337200.0],["2008-07-09",8.3789,8.3789,8.1402,8.1561,193300.0],["2008-07-10",8.1614,8.241,8.0287,8.1773,271100.0],["2008-07-11",8.0606,8.0659,7.3972,7.8907,1127300.0],["2008-07-14",8.0181,8.3047,7.965,8.2251,627300.0],["2008-07-15",8.31,8.31,8.0128,8.0765,436200.0],["2008-07-16",8.0765,8.5859,7.9863,8.5806,332000.0],["2008-07-17",8.5806,8.6761,8.3789,8.6443,237000.0],["2008-07-18",8.6761,8.7026,8.5647,8.6337,207000.0],["2008-07-21",8.6761,8.6761,8.3789,8.5912,162500.0],["2008-07-22",8.501,8.8353,8.4957,8.8194,210700.0],["2008-07-23",8.8618,8.9361,8.7557,8.8831,236900.0],["2008-07-24",8.9361,9.0051,8.7663,8.9255,232600.0],["2008-07-25",8.9414,8.968,8.7876,8.83,267800.0],["2008-07-28",8.8406,8.8831,8.7557,8.8618,148000.0],["2008-07-29",8.8937,8.9945,8.7929,8.9574,157100.0],["2008-07-30",8.9096,8.9892,8.6177,8.623,250200.0],["2008-07-31",8.5859,8.7345,8.4638,8.6973,369900.0],["2008-08-01",8.7557,8.8671,8.639,8.7875,227200.0],["2008-08-04",8.8406,9.09,8.761,8.9998,402500.0],["2008-08-05",8.5965,8.5965,7.9597,8.2728,1371900.0],["2008-08-06",8.1985,8.2675,8.0553,8.1614,302200.0],["2008-08-07",8.1189,8.2091,8.0128,8.2038,363400.0],["2008-08-08",8.2251,8.3047,8.0022,8.2781,512500.0],["2008-08-11",8.294,8.4532,8.1561,8.2781,331400.0],["2008-08-12",8.2144,8.3789,8.2091,8.3471,246500.0],["2008-08-13",8.3577,8.5222,8.2887,8.4479,196600.0],["2008-08-14",8.4851,8.5594,8.3896,8.501,121200.0],["2008-08-15",8.5594,8.6761,8.4692,8.6071,205400.0],["2008-08-18",8.5647,8.639,8.5116,8.5647,140800.0],["2008-08-19",8.5169,8.6018,8.5116,8.5859,197300.0],["2008-08-20",8.6443,9.0157,8.6337,8.7822,347800.0],["2008-08-21",8.7822,8.8247,8.6337,8.7292,221300.0],["2008-08-22",8.7504,8.9998,8.7239,8.9202,270900.0],["2008-08-25",8.9043,8.9096,8.5647,8.6443,133400.0],["2008-08-26",8.6549,8.8141,8.5965,8.6973,124500.0],["2008-08-27",8.6814,8.7982,8.4957,8.6655,184100.0],["2008-08-28",8.6814,8.7292,8.4161,8.4639,518900.0],["2008-08-29",8.4426,8.7026,8.4267,8.6337,191900.0],["2008-09-02",8.6284,8.7822,8.6284,8.7133,151100.0],["2008-09-03",8.6708,8.8141,8.6177,8.7504,218900.0],["2008-09-04",8.6814,8.7504,8.5753,8.639,263400.0],["2008-09-05",8.6814,8.6814,8.4002,8.5222,271000.0],["2008-09-08",8.6867,8.8565,8.5753,8.7716,268700.0],["2008-09-09",8.6443,8.8406,8.6124,8.6124,321900.0],["2008-09-10",8.5488,8.7026,8.4957,8.5806,461000.0],["2008-09-11",8.5915,8.6077,8.1464,8.2332,460400.0],["2008-09-12",8.2278,8.4069,8.1573,8.2984,245100.0],["2008-09-15",8.2984,8.3852,8.0324,8.2441,211400.0],["2008-09-16",8.141,8.4124,8.141,8.3689,350100.0],["2008-09-17",8.4286,8.4341,8.1464,8.3418,578600.0],["2008-09-18",8.3472,8.89,8.3472,8.89,845100.0],["2008-09-19",8.9117,9.0256,8.7923,9.0256,491000.0],["2008-09-22",8.9551,9.0908,8.5535,8.6186,337900.0],["2008-09-23",8.6077,8.6186,8.3147,8.3581,326300.0],["2008-09-24",8.3798,8.4178,8.1735,8.1735,189300.0],["2008-09-25",8.2278,8.3038,8.2007,8.2495,410100.0],["2008-09-26",8.2495,8.3309,8.141,8.2658,213400.0],["2008-09-29",8.1627,8.3852,8.1627,8.2387,212300.0],["2008-09-30",8.2224,8.5046,8.1573,8.3906,345800.0],["2008-10-01",8.3364,8.4123,8.1953,8.3201,262500.0],["2008-10-02",8.3038,8.3581,8.1844,8.2278,251400.0],["2008-10-03",8.2332,8.4178,8.1356,8.1356,219700.0],["2008-10-06",8.0596,8.1573,7.5494,7.8588,382000.0],["2008-10-07",7.8371,7.9673,7.6797,7.7285,335400.0],["2008-10-08",7.6254,7.8153,7.3812,7.4029,404900.0],["2008-10-09",7.4734,7.6525,6.947,7.0555,370200.0],["2008-10-10",6.8656,7.4029,6.7842,7.2455,663900.0],["2008-10-13",7.3703,8.0759,7.3649,8.0433,179300.0],["2008-10-14",8.1247,8.3852,8.0867,8.2712,461800.0],["2008-10-15",8.1356,8.2821,7.5983,7.8262,294100.0],["2008-10-16",7.8859,8.6783,7.7991,8.6457,358700.0],["2008-10-17",8.0813,8.548,7.7936,7.7936,421000.0],["2008-10-20",7.7556,8.103,7.6037,8.0976,200300.0],["2008-10-21",7.9727,8.1953,7.9347,8.0379,157000.0],["2008-10-22",7.9944,8.2767,7.7936,7.875,239800.0],["2008-10-23",7.9076,8.027,7.5983,7.7068,296500.0],["2008-10-24",7.3649,7.7339,7.2889,7.4734,291500.0],["2008-10-27",7.392,7.6037,7.2672,7.2672,356800.0],["2008-10-28",7.2509,7.6525,7.0609,7.6525,435700.0],["2008-10-29",7.6254,7.6959,7.4897,7.5114,212900.0],["2008-10-30",7.6471,7.7122,7.2618,7.5983,358000.0],["2008-10-31",7.5385,7.7285,7.3974,7.7285,373100.0],["2008-11-03",7.6851,7.7611,7.5711,7.658,170600.0],["2008-11-04",7.7231,7.7339,7.3812,7.5277,257500.0],["2008-11-05",7.5223,7.6525,7.4734,7.4897,260300.0],["2008-11-06",7.3269,7.4354,6.8927,7.1369,319700.0],["2008-11-07",7.1912,7.2346,6.9415,7.0989,391100.0],["2008-11-10",7.2618,7.3649,6.8439,6.9958,270600.0],["2008-11-11",6.9144,7.0012,6.7842,6.8656,174800.0],["2008-11-12",6.8276,6.9687,6.7407,6.7462,226200.0],["2008-11-13",6.757,6.9036,6.4042,6.9036,352800.0],["2008-11-14",6.795,7.0501,6.7299,6.7407,226500.0],["2008-11-17",6.7299,6.8493,6.5833,6.5888,219500.0],["2008-11-18",6.6322,6.6702,6.2414,6.3662,253400.0],["2008-11-19",6.3554,6.3554,5.6064,5.6064,402200.0],["2008-11-20",5.5142,5.5142,5.0203,5.0528,363900.0],["2008-11-21",5.1939,5.2048,4.7543,5.2048,471800.0],["2008-11-24",5.2862,5.6119,5.2754,5.563,307700.0],["2008-11-25",5.6227,5.8018,5.5793,5.8018,283600.0],["2008-11-26",5.8235,6.1871,5.6987,6.1329,329200.0],["2008-11-28",6.084,6.312,6.0298,6.312,122100.0],["2008-12-01",6.2414,6.312,5.753,5.7638,281000.0],["2008-12-02",5.8127,6.0298,5.6987,5.9972,242700.0],["2008-12-03",5.8615,6.1492,5.8344,6.0949,208300.0],["2008-12-04",6.0189,6.3391,5.9104,6.0623,187000.0],["2008-12-05",6.0352,6.3174,5.7801,6.2957,245900.0],["2008-12-08",6.3717,6.6322,6.2414,6.5345,236000.0],["2008-12-09",6.5074,6.7842,6.3228,6.4314,190000.0],["2008-12-10",6.4965,6.7299,6.4585,6.6973,204500.0],["2008-12-11",6.6973,6.7085,6.0991,6.1942,225000.0],["2008-12-12",6.155,6.7029,6.0153,6.5576,276900.0],["2008-12-15",6.5352,6.6805,6.401,6.4681,210100.0],["2008-12-16",6.5184,6.6526,6.3787,6.6358,167800.0],["2008-12-17",6.5631,6.7085,6.429,6.5631,124000.0],["2008-12-18",6.5464,6.6917,6.429,6.5855,276400.0],["2008-12-19",6.6302,6.8483,6.4066,6.6414,312200.0],["2008-12-22",6.5799,6.6582,5.7022,5.8755,445100.0],["2008-12-23",5.965,6.0097,5.8252,5.9426,180200.0],["2008-12-24",5.9314,6.0097,5.7749,5.7973,97200.0],["2008-12-26",5.842,5.9985,5.7581,5.9594,114300.0],["2008-12-29",5.937,5.9985,5.8923,5.9482,141500.0],["2008-12-30",5.9817,6.0824,5.9482,6.0209,170100.0],["2008-12-31",5.9985,6.2109,5.842,6.1942,290700.0],["2009-01-02",6.155,6.3228,6.1271,6.2948,101100.0],["2009-01-05",6.306,6.3843,6.155,6.3675,167900.0],["2009-01-06",6.3954,6.6526,6.3787,6.4681,154900.0],["2009-01-07",6.4569,6.4681,6.1495,6.2054,180400.0],["2009-01-08",6.211,6.211,6.0376,6.183,161700.0],["2009-01-09",6.155,6.2277,5.8643,5.8755,239000.0],["2009-01-12",5.9594,5.9594,5.7581,5.8308,188200.0],["2009-01-13",5.8308,5.8643,5.7358,5.7749,161600.0],["2009-01-14",5.7581,5.8196,5.596,5.7134,210300.0],["2009-01-15",5.7358,5.9035,5.596,5.8811,184000.0],["2009-01-16",5.9314,5.9314,5.6184,5.7749,170700.0],["2009-01-20",5.7414,5.7749,5.5736,5.5736,199200.0],["2009-01-21",5.6072,5.7469,5.5904,5.7469,206000.0],["2009-01-22",5.719,5.719,5.5681,5.596,151100.0],["2009-01-23",5.5569,5.6966,5.5569,5.6407,154400.0],["2009-01-26",5.6351,5.7358,5.5289,5.6072,132600.0],["2009-01-27",5.5513,5.8923,5.5513,5.719,166300.0],["2009-01-28",5.7414,5.7973,5.6631,5.7022,478700.0],["2009-01-29",5.7302,5.7302,5.4227,5.5457,385700.0],["2009-01-30",5.5513,5.6128,5.4227,5.4451,281800.0],["2009-02-02",5.3388,5.5848,5.2103,5.4227,339900.0],["2009-02-03",5.4003,5.5066,5.3109,5.4842,204300.0],["2009-02-04",5.4674,5.6016,5.3947,5.4003,215500.0],["2009-02-05",5.3836,5.3836,5.132,5.2326,386500.0],["2009-02-06",5.2103,5.2662,5.1432,5.1711,472000.0],["2009-02-09",5.1544,5.2047,5.1432,5.1711,392300.0],["2009-02-10",5.16,5.2829,5.0593,5.0985,169100.0],["2009-02-11",5.1376,5.255,5.0202,5.1655,274800.0],["2009-02-12",5.1096,5.2159,5.0593,5.1935,263100.0],["2009-02-13",5.2214,5.255,5.0705,5.1655,411100.0],["2009-02-17",5.0314,5.2382,5.0314,5.1767,260200.0],["2009-02-18",5.2047,5.3668,5.2047,5.3053,271900.0],["2009-02-19",5.3109,5.4171,5.255,5.2941,237200.0],["2009-02-20",5.1991,5.4507,5.1711,5.3333,284400.0],["2009-02-23",5.3556,5.6016,5.1823,5.2103,833100.0],["2009-02-24",5.378,5.473,5.1767,5.4395,234800.0],["2009-02-25",5.35,5.5345,5.1823,5.4059,396200.0],["2009-02-26",5.4339,5.7302,5.4283,5.5401,255100.0],["2009-02-27",5.4283,5.5513,5.3388,5.4227,217300.0],["2009-03-02",5.35,5.4507,5.1879,5.1991,287000.0],["2009-03-03",5.2662,5.3053,5.0426,5.1432,313200.0],["2009-03-04",5.1432,5.3892,5.0481,5.2829,239100.0],["2009-03-05",5.1879,5.3333,5.1208,5.1544,228700.0],["2009-03-06",5.2159,5.3388,5.0705,5.3277,417600.0],["2009-03-09",5.2885,5.4171,5.1432,5.2047,294200.0],["2009-03-10",5.3109,5.7302,5.3109,5.7078,465100.0],["2009-03-11",5.8063,5.9396,5.5745,5.6962,440500.0],["2009-03-12",5.6962,5.8643,5.5861,5.8585,299600.0],["2009-03-13",5.9048,6.0555,5.8527,5.9802,236500.0],["2009-03-16",5.986,6.2641,5.986,6.0149,191600.0],["2009-03-17",5.9976,6.3742,5.9976,6.3742,156000.0],["2009-03-18",6.351,6.4843,6.2235,6.3858,206400.0],["2009-03-19",6.38,6.4322,6.0961,6.2815,139300.0],["2009-03-20",6.3163,6.351,6.0091,6.212,283400.0],["2009-03-23",6.2583,6.8146,6.2583,6.8146,289300.0],["2009-03-24",6.7277,6.8146,6.4727,6.5191,177600.0],["2009-03-25",6.548,6.9537,6.548,6.9073,222100.0],["2009-03-26",6.9769,7.0812,6.8552,7.0,258900.0],["2009-03-27",6.9073,6.9537,6.7972,6.803,215200.0],["2009-03-30",6.6697,6.7682,6.5191,6.6408,177400.0],["2009-03-31",6.7277,6.8899,6.6524,6.6871,175700.0],["2009-04-01",6.635,6.9884,6.5249,6.9479,183900.0],["2009-04-02",6.9942,7.3014,6.9421,7.2202,301100.0],["2009-04-03",7.2318,7.5274,7.1275,7.51,246800.0],["2009-04-06",7.4462,7.4462,6.9305,6.9884,331200.0],["2009-04-07",6.9073,7.029,6.7277,6.8146,188900.0],["2009-04-08",6.8784,6.8899,6.5886,6.6582,282900.0],["2009-04-09",6.7567,6.8841,6.6987,6.7856,148000.0],["2009-04-13",6.7682,6.8262,6.577,6.7103,218900.0],["2009-04-14",6.6408,6.7161,6.3858,6.5307,195000.0],["2009-04-15",6.5075,6.5191,6.3221,6.4206,234500.0],["2009-04-16",6.4495,6.4843,6.351,6.4611,321400.0],["2009-04-17",6.4843,6.5017,6.2699,6.3684,247400.0],["2009-04-20",6.2699,6.3278,5.9918,6.0555,209700.0],["2009-04-21",6.0555,6.3626,6.0439,6.2931,172200.0],["2009-04-22",6.2641,6.4322,6.2177,6.3105,228400.0],["2009-04-23",6.3105,6.4032,6.2293,6.3452,233700.0],["2009-04-24",6.3394,6.4959,6.212,6.3394,196500.0],["2009-04-27",6.2467,6.3047,6.1019,6.154,185500.0],["2009-04-28",6.1192,6.3163,6.1076,6.1482,182900.0],["2009-04-29",6.1772,6.4206,6.1772,6.3105,132600.0],["2009-04-30",6.351,6.409,6.2004,6.2004,202400.0],["2009-05-01",6.2004,6.4032,6.183,6.2641,221200.0],["2009-05-04",6.2757,6.5423,6.2757,6.5423,167000.0],["2009-05-05",6.5249,6.6697,6.4148,6.6466,171400.0],["2009-05-06",6.6929,6.8146,6.6639,6.7914,219600.0],["2009-05-07",6.9479,6.9479,6.3163,6.3742,335400.0],["2009-05-08",6.5017,6.7509,6.4785,6.7509,298100.0],["2009-05-11",6.6466,6.6466,6.4553,6.5365,197700.0],["2009-05-12",6.5538,6.577,6.4206,6.5365,156000.0],["2009-05-13",6.4727,6.548,6.3858,6.3974,147900.0],["2009-05-14",6.4032,6.5944,6.3974,6.577,202900.0],["2009-05-15",6.577,6.6581,6.5017,6.5423,109900.0],["2009-05-18",6.5538,6.8726,6.5133,6.8668,198000.0],["2009-05-19",6.861,6.861,6.6639,6.774,190100.0],["2009-05-20",6.861,6.9131,6.7798,6.803,141800.0],["2009-05-21",6.7393,6.9131,6.6697,6.9015,161600.0],["2009-05-22",6.9189,6.9479,6.8088,6.832,95800.0],["2009-05-26",6.8378,7.1739,6.803,7.1565,186500.0],["2009-05-27",7.1217,7.1217,6.9827,7.0464,116500.0],["2009-05-28",7.0985,7.1275,6.8957,7.087,93700.0],["2009-05-29",7.1043,7.2318,7.0232,7.2318,125300.0],["2009-06-01",7.2724,7.4926,7.2724,7.4752,171900.0],["2009-06-02",7.4057,7.649,7.4057,7.5505,224100.0],["2009-06-03",7.5042,7.5737,7.4752,7.5737,223800.0],["2009-06-04",7.5911,7.8808,7.5911,7.8171,159000.0],["2009-06-05",7.9098,8.0837,7.8345,8.0489,196600.0],["2009-06-08",8.0547,8.2575,8.0025,8.1242,190000.0],["2009-06-09",8.1416,8.2227,8.0199,8.0257,392800.0],["2009-06-10",8.1126,8.1358,7.9967,8.1184,233000.0],["2009-06-11",8.1422,8.2255,8.0292,8.0411,144300.0],["2009-06-12",8.0054,8.0827,7.8151,8.0827,121400.0],["2009-06-15",8.0292,8.0589,7.6724,7.7675,168400.0],["2009-06-16",7.8091,7.8746,7.2441,7.4939,329600.0],["2009-06-17",7.4999,7.7497,7.4939,7.5594,136400.0],["2009-06-18",7.5831,7.7437,7.5237,7.6605,100600.0],["2009-06-19",7.7378,7.821,7.369,7.3869,237800.0],["2009-06-22",7.3631,7.4523,7.2798,7.2798,114600.0],["2009-06-23",7.3512,7.4523,7.1787,7.2263,93700.0],["2009-06-24",7.3036,7.4345,7.2263,7.262,132100.0],["2009-06-25",7.2322,7.4999,7.2263,7.482,138800.0],["2009-06-26",7.4107,7.6961,7.3214,7.6605,392600.0],["2009-06-29",7.6605,7.7318,7.4523,7.6426,151300.0],["2009-06-30",7.6724,7.7199,7.2977,7.4701,378400.0],["2009-07-01",7.6069,7.7318,7.5118,7.5772,126800.0],["2009-07-02",7.4345,7.4761,7.2025,7.2025,104700.0],["2009-07-06",7.2501,7.3155,7.1371,7.2263,102800.0],["2009-07-07",7.2084,7.2798,7.0954,7.1073,114800.0],["2009-07-08",7.1133,7.3869,7.0954,7.3274,169200.0],["2009-07-09",7.3869,7.3869,7.262,7.3096,98500.0],["2009-07-10",7.3036,7.3631,7.2203,7.3571,83500.0],["2009-07-13",7.4345,7.6307,7.3631,7.5475,143900.0],["2009-07-14",7.5594,7.6307,7.4582,7.6069,73600.0],["2009-07-15",7.6545,7.94,7.6129,7.9281,128100.0],["2009-07-16",7.9103,8.1244,7.8091,8.0946,140900.0],["2009-07-17",8.0827,8.1601,7.8329,7.9519,188300.0],["2009-07-20",7.9697,8.053,7.7794,8.0054,115700.0],["2009-07-21",8.0292,8.0589,7.827,7.9459,106000.0],["2009-07-22",7.8627,8.1422,7.8627,7.9935,93000.0],["2009-07-23",7.9519,8.1482,7.9281,7.9876,164900.0],["2009-07-24",7.9519,8.0233,7.6248,7.8686,124900.0],["2009-07-27",7.8746,7.9459,7.708,7.8091,92400.0],["2009-07-28",7.7318,7.8805,7.6783,7.8567,180700.0],["2009-07-29",7.7913,7.9578,7.7913,7.9103,112800.0],["2009-07-30",8.0054,8.1363,7.8924,7.9341,130900.0],["2009-07-31",7.934,8.053,7.7973,7.8091,94500.0],["2009-08-03",7.9222,8.1601,7.821,8.1601,202800.0],["2009-08-04",8.1065,8.1719,7.9162,8.1006,181100.0],["2009-08-05",8.1601,8.1601,7.8389,7.9757,166800.0],["2009-08-06",8.2314,8.2671,7.827,8.047,162200.0],["2009-08-07",8.1719,8.6596,8.0946,8.618,328400.0],["2009-08-10",8.5466,9.07,8.4753,8.7608,372700.0],["2009-08-11",8.618,8.7964,8.3087,8.6656,277700.0],["2009-08-12",8.7489,8.957,8.624,8.8321,249400.0],["2009-08-13",8.8381,8.9035,8.624,8.8381,192600.0],["2009-08-14",8.624,8.7251,8.4455,8.5466,179300.0],["2009-08-17",8.392,8.4812,8.2968,8.3087,220700.0],["2009-08-18",8.3801,8.4099,8.2493,8.3087,176800.0],["2009-08-19",8.2314,8.4574,8.2314,8.4336,108600.0],["2009-08-20",8.398,8.624,8.2968,8.4753,116700.0],["2009-08-21",8.5764,8.6061,8.4931,8.5347,185400.0],["2009-08-24",8.5645,8.5942,8.3266,8.4336,175000.0],["2009-08-25",8.4753,8.6537,8.3682,8.5229,233400.0],["2009-08-26",8.5169,8.6953,8.5169,8.6478,132400.0],["2009-08-27",8.6359,8.6894,8.4455,8.6596,73900.0],["2009-08-28",8.7013,8.7132,8.3861,8.5169,139000.0],["2009-08-31",8.4693,8.5288,8.4039,8.4812,140700.0],["2009-09-01",8.505,8.6834,8.2136,8.3742,335200.0],["2009-09-02",8.3444,8.3623,8.1601,8.2433,364800.0],["2009-09-03",8.3087,8.3801,8.1303,8.3742,196100.0],["2009-09-04",8.3325,8.5288,8.2612,8.511,110400.0],["2009-09-08",8.5526,8.624,8.4872,8.5883,102000.0],["2009-09-09",8.618,8.6537,8.4753,8.6418,233500.0],["2009-09-10",8.7191,8.7191,8.5585,8.6299,242900.0],["2009-09-11",8.5872,8.6482,8.4835,8.6421,191600.0],["2009-09-14",8.5994,8.6909,8.5262,8.6604,109700.0],["2009-09-15",8.6909,8.6909,8.575,8.6848,114900.0],["2009-09-16",8.6848,8.758,8.5994,8.697,122100.0],["2009-09-17",8.6665,8.7763,8.6482,8.6787,107700.0],["2009-09-18",8.7031,8.7214,8.6116,8.6177,289300.0],["2009-09-21",8.5689,8.7092,8.5689,8.6787,95200.0],["2009-09-22",8.7092,8.7397,8.6543,8.7275,98200.0],["2009-09-23",8.7214,8.7336,8.5933,8.5933,80500.0],["2009-09-24",8.5872,8.6787,8.4469,8.4591,132000.0],["2009-09-25",8.5018,8.5262,8.4043,8.4286,73700.0],["2009-09-28",8.4469,8.636,8.4469,8.5689,100200.0],["2009-09-29",8.5994,8.636,8.5384,8.5567,95000.0],["2009-09-30",8.5872,8.5994,8.4774,8.5445,138800.0],["2009-10-01",8.5262,8.5262,8.3006,8.3555,175000.0],["2009-10-02",8.325,8.4348,8.1664,8.2701,193100.0],["2009-10-05",8.2884,8.6482,8.2396,8.4043,147100.0],["2009-10-06",8.4591,8.5201,8.2884,8.3555,125200.0],["2009-10-07",8.3555,8.4347,8.3372,8.4225,73900.0],["2009-10-08",8.4957,8.5384,8.3982,8.5079,143500.0],["2009-10-09",8.4835,8.5079,8.3128,8.325,102100.0],["2009-10-12",8.4226,8.453,8.3189,8.3616,99000.0],["2009-10-13",8.3555,8.4225,8.2945,8.4225,184300.0],["2009-10-14",8.4957,8.4957,8.2701,8.3372,183200.0],["2009-10-15",8.2762,8.325,8.1969,8.2274,259400.0],["2009-10-16",8.1664,8.4347,8.1664,8.3982,163000.0],["2009-10-19",8.4408,8.636,8.3982,8.6238,199400.0],["2009-10-20",8.6421,8.6421,8.4652,8.6055,142900.0],["2009-10-21",8.6055,8.7824,8.5384,8.5567,153500.0],["2009-10-22",8.5872,8.758,8.5628,8.7458,130600.0],["2009-10-23",8.7458,8.7763,8.4774,8.5628,169300.0],["2009-10-26",8.5201,8.6665,8.4226,8.4713,100000.0],["2009-10-27",8.5079,8.6848,8.453,8.5567,89500.0],["2009-10-28",8.5445,8.5933,8.2945,8.3128,116800.0],["2009-10-29",8.3189,8.386,8.2335,8.3616,97900.0],["2009-10-30",8.3006,8.3616,8.0505,8.0993,464500.0],["2009-11-02",8.1908,8.2884,7.9834,8.2396,299700.0],["2009-11-03",8.1664,8.3006,8.0627,8.2457,194100.0],["2009-11-04",8.3128,8.4165,8.2335,8.2579,157000.0],["2009-11-05",8.325,8.8495,8.325,8.8495,346000.0],["2009-11-06",8.8251,8.9958,8.7763,8.8617,285300.0],["2009-11-09",8.9654,9.2947,8.8861,9.2886,323700.0],["2009-11-10",9.2459,9.6179,9.2459,9.3313,272900.0],["2009-11-11",9.3862,9.6179,9.3679,9.563,270800.0],["2009-11-12",9.5508,9.5874,9.313,9.3252,166900.0],["2009-11-13",9.3923,9.5569,9.2703,9.4472,126600.0],["2009-11-16",9.5325,9.7582,9.4289,9.7521,178600.0],["2009-11-17",9.7521,9.8192,9.6423,9.7277,182600.0],["2009-11-18",9.7033,9.9412,9.624,9.9168,204500.0],["2009-11-19",9.9961,10.0449,9.8009,9.9839,291200.0],["2009-11-20",9.9412,9.9412,9.6972,9.8131,284000.0],["2009-11-23",9.8741,9.9595,9.6606,9.6972,286700.0],["2009-11-24",9.7216,9.746,9.5752,9.6545,189600.0],["2009-11-25",9.8741,9.8741,9.6484,9.685,210500.0],["2009-11-27",9.5996,9.7277,9.5996,9.6423,161100.0],["2009-11-30",9.8009,9.8131,9.6118,9.8009,261100.0],["2009-12-01",9.9046,9.9046,9.6423,9.6728,347700.0],["2009-12-02",9.7094,9.868,9.7033,9.8009,163900.0],["2009-12-03",9.868,9.9168,9.7338,9.7399,181400.0],["2009-12-04",9.8863,10.0022,9.7948,9.9961,176600.0],["2009-12-07",10.0205,10.118,9.9534,10.0875,234100.0],["2009-12-08",10.0814,10.0875,9.9961,10.0388,152300.0],["2009-12-09",10.0387,10.0814,9.7033,10.0083,407500.0],["2009-12-10",10.057,10.0631,9.7887,9.8619,302600.0],["2009-12-11",9.9742,9.9742,9.55,9.8494,394700.0],["2009-12-14",9.918,9.9243,9.6124,9.6436,250700.0],["2009-12-15",9.6748,9.6748,9.4377,9.4751,255400.0],["2009-12-16",9.4814,9.6248,9.4502,9.4814,148300.0],["2009-12-17",9.4876,9.525,9.2256,9.5126,381100.0],["2009-12-18",9.575,9.656,9.4814,9.6186,281700.0],["2009-12-21",9.6748,9.7122,9.4689,9.4939,148600.0],["2009-12-22",9.4939,9.5375,9.3629,9.4939,149700.0],["2009-12-23",9.5375,9.6436,9.4939,9.6061,170200.0],["2009-12-24",9.6623,9.7184,9.5749,9.6061,79900.0],["2009-12-28",9.6997,9.7122,9.5126,9.5313,201900.0],["2009-12-29",9.5188,9.7558,9.5188,9.7122,111400.0],["2009-12-30",9.7184,9.7309,9.656,9.7309,148700.0],["2009-12-31",9.7558,9.7558,9.5625,9.5625,106000.0],["2010-01-04",9.7247,9.8182,9.681,9.7309,159800.0],["2010-01-05",9.7184,10.0365,9.6498,9.9367,354600.0],["2010-01-06",9.8993,10.1114,9.8993,10.0116,236600.0],["2010-01-07",10.049,10.1675,9.9492,10.1551,234500.0],["2010-01-08",10.1488,10.1987,10.1052,10.1675,150900.0],["2010-01-11",10.2174,10.2486,9.9555,9.9679,224700.0],["2010-01-12",9.9243,10.0615,9.9055,9.9617,135900.0],["2010-01-13",9.9804,10.0802,9.9243,10.0303,123200.0],["2010-01-14",10.074,10.0802,9.9804,9.9991,95100.0],["2010-01-15",10.0054,10.0553,9.8432,9.9742,170000.0],["2010-01-19",10.0365,10.1488,9.9742,10.0428,159400.0],["2010-01-20",10.0178,10.1613,9.8556,10.1363,160400.0],["2010-01-21",10.1239,10.1363,9.8245,9.8806,200000.0],["2010-01-22",9.8993,9.9305,9.7371,9.7995,186200.0],["2010-01-25",9.9492,10.0989,9.9367,10.0428,202700.0],["2010-01-26",10.0178,10.2611,9.9804,10.1925,291800.0],["2010-01-27",10.1925,10.2798,10.1426,10.205,127300.0],["2010-01-28",10.2174,10.2549,9.9866,10.1114,115300.0],["2010-01-29",10.1738,10.2237,9.9804,9.9804,160900.0],["2010-02-01",10.0864,10.1675,9.9991,10.1052,185300.0],["2010-02-02",10.1675,10.2237,10.0677,10.1738,138400.0],["2010-02-03",10.1613,10.2299,10.1052,10.1862,217500.0],["2010-02-04",10.1426,10.1675,9.9055,9.943,161800.0],["2010-02-05",10.0365,10.0802,9.8556,10.0428,260000.0],["2010-02-08",10.0802,10.1426,9.9679,9.9804,149700.0],["2010-02-09",10.0615,10.1176,9.9554,10.0116,141800.0],["2010-02-10",10.0365,10.1675,9.9617,10.1426,127400.0],["2010-02-11",10.049,10.1426,9.9243,10.0241,288000.0],["2010-02-12",9.9555,10.0927,9.9492,10.0303,241100.0],["2010-02-16",10.0927,10.1363,9.9742,10.0428,156700.0],["2010-02-17",10.049,10.1239,10.0428,10.0802,274100.0],["2010-02-18",10.049,10.2299,10.0365,10.1925,154700.0],["2010-02-19",10.1987,10.2798,10.1613,10.2549,114600.0],["2010-02-22",10.2923,10.2985,10.1426,10.1551,183100.0],["2010-02-23",10.1551,10.2549,10.1114,10.1488,317500.0],["2010-02-24",10.1925,10.2486,10.1551,10.2486,124500.0],["2010-02-25",10.1987,10.6104,10.1675,10.6104,289600.0],["2010-02-26",10.6291,10.7102,10.5356,10.6354,362200.0],["2010-03-01",10.6853,10.9285,10.6541,10.8786,464200.0],["2010-03-02",10.9285,11.072,10.8786,11.072,293600.0],["2010-03-03",11.1219,11.1718,10.9473,11.0283,167200.0],["2010-03-04",11.0907,11.1032,10.8474,10.9285,187900.0],["2010-03-05",10.9535,11.2155,10.9535,11.1968,256900.0],["2010-03-08",11.2092,11.228,11.0658,11.1282,250300.0],["2010-03-09",11.1281,11.228,11.0782,11.1406,307800.0],["2010-03-10",11.1968,11.2966,11.0408,11.2529,344800.0],["2010-03-11",11.3738,11.3738,11.2084,11.3166,431000.0],["2010-03-12",11.3229,11.3738,10.9538,10.992,367300.0],["2010-03-15",10.9092,11.1574,10.9092,11.0429,257800.0],["2010-03-16",11.1065,11.1065,10.9283,10.9729,209100.0],["2010-03-17",11.0174,11.0174,10.8901,10.8965,121000.0],["2010-03-18",10.9156,10.9474,10.8456,10.8901,138600.0],["2010-03-19",10.941,10.9729,10.8201,10.941,399300.0],["2010-03-22",10.871,11.0238,10.8201,10.9601,189600.0],["2010-03-23",10.9792,11.0365,10.9156,10.9729,279800.0],["2010-03-24",10.9538,11.1383,10.9538,11.0683,242700.0],["2010-03-25",11.1065,11.3611,11.1065,11.1765,278000.0],["2010-03-26",11.2784,11.3229,11.1765,11.202,234900.0],["2010-03-29",11.3165,11.3165,10.9983,11.0492,151900.0],["2010-03-30",11.0874,11.1638,10.9983,11.0874,141800.0],["2010-03-31",11.0492,11.1638,10.9792,11.011,202900.0],["2010-04-01",11.0174,11.1065,10.8201,10.8328,307000.0],["2010-04-05",10.8965,11.1129,10.8837,11.0938,147700.0],["2010-04-06",11.0365,11.1065,10.9538,10.9792,172000.0],["2010-04-07",10.9792,10.9792,10.8392,10.9347,238100.0],["2010-04-08",10.9474,10.9538,10.8901,10.8901,133300.0],["2010-04-09",10.8965,10.9729,10.8901,10.9474,163900.0],["2010-04-12",10.9919,10.9919,10.8965,10.9601,136500.0],["2010-04-13",10.9347,11.1383,10.9347,11.1256,139100.0],["2010-04-14",11.1511,11.2084,11.062,11.1765,173300.0],["2010-04-15",11.1702,11.2975,11.1702,11.2402,111400.0],["2010-04-16",11.2338,11.3293,11.1383,11.1893,149600.0],["2010-04-19",11.2274,11.2274,11.0811,11.1765,121600.0],["2010-04-20",11.1893,11.6157,11.1893,11.6157,342700.0],["2010-04-21",11.673,11.7748,11.5966,11.7748,224100.0],["2010-04-22",11.7112,11.9085,11.6539,11.8639,270900.0],["2010-04-23",11.9085,11.9339,11.743,11.883,330000.0],["2010-04-26",11.8448,12.0612,11.8448,12.0167,272800.0],["2010-04-27",11.9658,12.0294,11.8066,11.9467,170800.0],["2010-04-28",11.9339,12.0358,11.8003,11.9212,208700.0],["2010-04-29",11.9912,12.0358,11.7748,11.7748,165600.0],["2010-04-30",11.7748,11.8894,11.5902,11.6157,176600.0],["2010-05-03",11.673,11.7557,11.533,11.7112,170500.0],["2010-05-04",11.5966,11.6348,11.3038,11.5966,180300.0],["2010-05-05",11.5011,11.5839,11.2465,11.2656,167700.0],["2010-05-06",11.2338,11.4566,8.1851,10.3173,904000.0],["2010-05-07",10.4,10.6737,10.1773,10.4446,505400.0],["2010-05-10",10.7946,11.1765,10.6801,10.801,476800.0],["2010-05-11",10.8328,11.132,10.4255,11.0047,239200.0],["2010-05-12",10.6928,10.7501,10.4509,10.4509,812000.0],["2010-05-13",10.521,10.9028,10.47,10.7565,284700.0],["2010-05-14",10.7055,10.8201,10.6037,10.6801,199600.0],["2010-05-17",10.6992,11.0238,10.6355,10.992,263400.0],["2010-05-18",11.0874,11.1829,10.7055,10.8074,173100.0],["2010-05-19",10.5146,10.6482,10.2345,10.4446,336800.0],["2010-05-20",10.3746,10.3809,9.9927,10.1009,375600.0],["2010-05-21",9.9545,10.4382,9.7572,10.4064,346800.0],["2010-05-24",10.4128,10.5719,10.2536,10.2664,176300.0],["2010-05-25",10.1709,10.2154,9.98,10.19,357500.0],["2010-05-26",10.2473,10.5655,10.2473,10.3618,210700.0],["2010-05-27",10.5337,10.7501,10.5337,10.7501,177100.0],["2010-05-28",10.7501,10.7946,10.5082,10.5464,139500.0],["2010-06-01",10.4191,10.8201,10.4191,10.5973,316400.0],["2010-06-02",10.6419,10.6801,10.5082,10.6674,213400.0],["2010-06-03",10.6546,10.9538,10.6164,10.661,246100.0],["2010-06-04",10.54,10.5591,10.3364,10.3682,286400.0],["2010-06-07",10.5146,10.5337,10.2282,10.2409,198900.0],["2010-06-08",10.2982,10.3809,10.1327,10.2091,192900.0],["2010-06-09",10.3236,10.521,10.19,10.3046,268100.0],["2010-06-10",10.4828,10.6419,10.4637,10.6355,216000.0],["2010-06-11",10.4989,10.7526,10.4404,10.7266,141900.0],["2010-06-14",10.8502,10.8502,10.4729,10.5965,483300.0],["2010-06-15",10.6095,10.7721,10.551,10.564,220300.0],["2010-06-16",10.551,10.6745,10.4534,10.655,254500.0],["2010-06-17",10.6876,10.6941,10.5249,10.5965,127500.0],["2010-06-18",10.5705,10.7461,10.5705,10.7266,169600.0],["2010-06-21",10.7266,10.7656,10.4794,10.5445,201600.0],["2010-06-22",10.5705,10.7331,10.551,10.5575,135700.0],["2010-06-23",10.551,10.6355,10.4924,10.5379,149200.0],["2010-06-24",10.4729,10.629,10.4339,10.4404,119600.0],["2010-06-25",10.4729,10.7071,10.4339,10.577,472400.0],["2010-06-28",10.616,10.6746,10.4079,10.4599,161800.0],["2010-06-29",10.4209,10.4794,10.0306,10.1346,301000.0],["2010-06-30",10.1021,10.3688,10.0956,10.1216,120400.0],["2010-07-01",10.1477,10.1477,9.7639,10.0566,253500.0],["2010-07-02",10.1281,10.1997,9.946,9.9655,120200.0],["2010-07-06",10.0891,10.2647,9.9915,10.0956,240300.0],["2010-07-07",10.1607,10.4729,10.1151,10.4729,215300.0],["2010-07-08",10.4469,10.668,10.3103,10.4144,169600.0],["2010-07-09",10.4274,10.5249,10.3753,10.4339,120000.0],["2010-07-12",10.4079,10.4989,10.2778,10.3168,180700.0],["2010-07-13",10.4599,10.7006,10.4013,10.6811,155900.0],["2010-07-14",10.6355,10.7396,10.5314,10.59,89100.0],["2010-07-15",10.629,10.6355,10.3623,10.4599,105700.0],["2010-07-16",10.4274,10.4599,10.2127,10.2257,153700.0],["2010-07-19",10.2257,10.3818,10.2062,10.3493,98600.0],["2010-07-20",10.2778,10.4794,10.2647,10.4599,101400.0],["2010-07-21",10.4859,10.5379,10.2452,10.2647,131800.0],["2010-07-22",10.3883,10.4339,10.3103,10.4078,202700.0],["2010-07-23",10.4078,10.616,10.2843,10.5965,196800.0],["2010-07-26",10.603,10.6811,10.5575,10.642,129600.0],["2010-07-27",10.668,10.668,10.4404,10.4469,178700.0],["2010-07-28",10.4469,10.6355,10.4469,10.5054,144700.0],["2010-07-29",10.59,10.6485,10.3753,10.5379,112300.0],["2010-07-30",10.4469,10.6485,10.3688,10.4339,183500.0],["2010-08-02",10.603,10.603,10.4144,10.564,168600.0],["2010-08-03",10.4924,10.6745,10.4209,10.642,122900.0],["2010-08-04",10.6615,10.7916,10.6095,10.7656,157300.0],["2010-08-05",10.2452,10.4729,9.8354,10.2062,768900.0],["2010-08-06",10.1151,10.1802,9.8549,10.0045,585400.0],["2010-08-09",10.0826,10.0891,9.7574,9.7769,328800.0],["2010-08-10",9.7443,9.7443,9.4321,9.5232,404300.0],["2010-08-11",9.3671,9.5492,9.3671,9.5167,434800.0],["2010-08-12",9.3801,9.4842,9.315,9.3671,283200.0],["2010-08-13",9.341,9.3801,9.1719,9.1914,249500.0],["2010-08-16",9.1394,9.1914,9.0743,9.1134,362800.0],["2010-08-17",9.2175,9.2175,9.0743,9.1329,244300.0],["2010-08-18",9.1524,9.3866,9.0939,9.2955,212900.0],["2010-08-19",9.2825,9.2825,9.0743,9.0939,216500.0],["2010-08-20",9.1654,9.2044,9.0093,9.1394,242300.0],["2010-08-23",9.1784,9.3215,8.9898,9.0093,242200.0],["2010-08-24",8.9768,9.0093,8.8402,8.8402,315200.0],["2010-08-25",8.8402,9.0223,8.7816,8.9963,216300.0],["2010-08-26",9.0548,9.0874,8.9703,8.9963,212300.0],["2010-08-27",9.0808,9.2565,8.9247,9.237,229700.0],["2010-08-30",9.2305,9.237,9.0418,9.0418,221200.0],["2010-08-31",9.0418,9.2044,9.0093,9.1199,322300.0],["2010-09-01",9.2044,9.328,9.2044,9.2825,251300.0],["2010-09-02",9.2695,9.302,9.1004,9.1849,222700.0],["2010-09-03",9.2435,9.2955,9.1654,9.2565,290200.0],["2010-09-07",9.2955,9.3931,9.2174,9.2695,252300.0],["2010-09-08",9.328,9.4191,9.237,9.2955,333200.0],["2010-09-09",9.3606,9.3996,9.328,9.3801,175500.0],["2010-09-10",9.3996,9.4842,9.3866,9.4711,453300.0],["2010-09-13",9.6646,9.6712,9.2043,9.3444,446400.0],["2010-09-14",9.2844,9.3044,9.131,9.151,405700.0],["2010-09-15",9.1043,9.2577,9.0776,9.2044,203700.0],["2010-09-16",9.1643,9.2177,9.1043,9.191,187300.0],["2010-09-17",9.2577,9.3044,9.1443,9.2977,299700.0],["2010-09-20",9.3377,9.4578,9.2644,9.3444,272700.0],["2010-09-21",9.3644,9.3711,9.211,9.211,231000.0],["2010-09-22",9.231,9.3111,9.1243,9.131,228000.0],["2010-09-23",9.1043,9.3177,9.0643,9.1843,220300.0],["2010-09-24",9.2644,9.3311,9.1443,9.2244,278700.0],["2010-09-27",9.271,9.2911,9.151,9.171,157200.0],["2010-09-28",9.231,9.2377,9.1043,9.211,251400.0],["2010-09-29",9.2044,9.2844,9.1443,9.2711,152000.0],["2010-09-30",9.3111,9.3244,9.1977,9.2777,169500.0],["2010-10-01",9.3244,9.3244,9.211,9.3177,129000.0],["2010-10-04",9.1643,9.211,8.9709,9.0843,464200.0],["2010-10-05",9.091,9.1643,8.8308,8.8709,579900.0],["2010-10-06",8.8442,9.0109,8.8442,8.9909,293100.0],["2010-10-07",9.0443,9.091,9.0109,9.0443,149200.0],["2010-10-08",9.0776,9.1843,9.0176,9.1577,206000.0],["2010-10-11",9.151,9.1977,9.1043,9.151,139300.0],["2010-10-12",9.1243,9.231,9.0576,9.1977,174700.0],["2010-10-13",9.251,9.3377,9.191,9.2844,272100.0],["2010-10-14",9.3044,9.3377,9.251,9.3111,261100.0],["2010-10-15",9.3578,9.3578,9.211,9.2844,193800.0],["2010-10-18",9.2844,9.3444,9.2844,9.3444,157900.0],["2010-10-19",9.271,9.3578,9.1843,9.231,169100.0],["2010-10-20",9.2777,9.3311,9.2043,9.2444,136300.0],["2010-10-21",9.2844,9.3644,9.191,9.2644,180500.0],["2010-10-22",9.2844,9.3711,9.2043,9.3444,244600.0],["2010-10-25",9.3711,9.3711,9.2644,9.2844,158500.0],["2010-10-26",9.271,9.3711,9.271,9.3511,141700.0],["2010-10-27",9.3377,9.3377,9.1977,9.2444,219700.0],["2010-10-28",9.2911,9.2911,9.131,9.151,158000.0],["2010-10-29",9.111,9.271,9.111,9.231,133700.0],["2010-11-01",9.2911,9.3578,9.1843,9.231,286100.0],["2010-11-02",9.3044,9.3578,9.191,9.2044,243100.0],["2010-11-03",9.231,9.251,9.071,9.111,339900.0],["2010-11-04",9.2177,9.4311,9.1843,9.3111,479000.0],["2010-11-05",9.3044,9.4178,9.2711,9.3844,360600.0],["2010-11-08",9.3711,9.4311,9.3177,9.3444,250800.0],["2010-11-09",9.3377,9.4311,9.1977,9.1977,356600.0],["2010-11-10",9.2043,9.3311,9.1843,9.3044,332500.0],["2010-11-11",9.3044,9.3244,9.171,9.1843,361600.0],["2010-11-12",9.151,9.2644,9.071,9.0843,298500.0],["2010-11-15",9.1043,9.2244,9.1043,9.1577,192700.0],["2010-11-16",9.131,9.211,9.0109,9.071,282800.0],["2010-11-17",9.0776,9.2377,9.0576,9.1843,193700.0],["2010-11-18",9.2644,9.2977,9.2043,9.231,184100.0],["2010-11-19",9.2377,9.2577,9.1977,9.231,137700.0],["2010-11-22",9.2044,9.2977,9.1843,9.2644,153400.0],["2010-11-23",9.191,9.3177,9.1777,9.2711,210000.0],["2010-11-24",9.3177,9.3578,9.271,9.3578,232200.0],["2010-11-26",9.2977,9.3644,9.2844,9.3511,75100.0],["2010-11-29",9.3511,9.4311,9.2577,9.3511,200400.0],["2010-11-30",9.271,9.3978,9.271,9.3511,230300.0],["2010-12-01",9.4578,9.4578,9.2577,9.2911,296800.0],["2010-12-02",9.3044,9.3711,9.2911,9.3377,236200.0],["2010-12-03",9.2911,9.3644,9.271,9.3377,350400.0],["2010-12-06",9.3511,9.3644,9.2977,9.3377,238600.0],["2010-12-07",9.4311,9.5578,9.3511,9.4511,474100.0],["2010-12-08",9.4511,9.5378,9.4044,9.5045,254100.0],["2010-12-09",9.5579,9.5979,9.5045,9.5779,330300.0],["2010-12-10",9.6045,9.938,9.6045,9.898,691200.0],["2010-12-13",9.734,9.9117,9.6383,9.7613,491500.0],["2010-12-14",9.775,9.9117,9.7408,9.8775,356600.0],["2010-12-15",9.8365,9.8707,9.6861,9.7408,256600.0],["2010-12-16",9.734,9.7408,9.6724,9.7134,258700.0],["2010-12-17",9.7408,9.775,9.5904,9.7613,511900.0],["2010-12-20",9.775,9.8228,9.7271,9.775,213000.0],["2010-12-21",9.7886,9.9048,9.775,9.8912,222100.0],["2010-12-22",9.9527,10.0416,9.8912,9.9048,282100.0],["2010-12-23",9.9048,9.9322,9.7955,9.816,125400.0],["2010-12-27",9.8228,9.9664,9.8228,9.9117,145700.0],["2010-12-28",9.9322,9.939,9.8433,9.8775,133100.0],["2010-12-29",9.8843,9.939,9.775,9.8091,204800.0],["2010-12-30",9.7886,9.7955,9.6724,9.7681,257900.0],["2010-12-31",9.7203,9.8092,9.7203,9.734,162700.0],["2011-01-03",9.8297,9.8365,9.734,9.816,176800.0],["2011-01-04",9.816,9.8228,9.6588,9.6588,298300.0],["2011-01-05",9.6588,9.7818,9.6451,9.7681,248300.0],["2011-01-06",9.7955,9.8091,9.6383,9.6383,234400.0],["2011-01-07",9.6793,9.7134,9.5699,9.7134,272600.0],["2011-01-10",9.7203,9.7408,9.6041,9.6246,375500.0],["2011-01-11",9.6588,9.6724,9.5494,9.5836,254200.0],["2011-01-12",9.7066,9.8228,9.6383,9.6451,454600.0],["2011-01-13",9.6724,9.7066,9.522,9.5289,441900.0],["2011-01-14",9.5699,9.6519,9.5562,9.5904,239500.0],["2011-01-18",9.5972,9.6519,9.4879,9.5084,386000.0],["2011-01-19",9.5357,9.5699,9.3717,9.3785,317100.0],["2011-01-20",9.3922,9.5221,9.3922,9.4537,221500.0],["2011-01-21",9.4879,9.5084,9.1598,9.2281,432500.0],["2011-01-24",8.2848,8.6813,7.861,8.5514,1463500.0],["2011-01-25",8.4899,8.5787,8.3053,8.4078,700700.0],["2011-01-26",8.4078,8.4694,8.0319,8.0387,1082200.0],["2011-01-27",8.0114,8.278,7.9635,8.2438,613900.0],["2011-01-28",8.2916,8.2916,8.0729,8.1823,362600.0],["2011-01-31",8.2164,8.2985,8.1207,8.2369,316100.0],["2011-02-01",8.2096,8.2643,8.1071,8.2233,323800.0],["2011-02-02",8.2506,8.2985,8.1618,8.1959,293300.0],["2011-02-03",8.1481,8.2916,8.1481,8.2711,338300.0],["2011-02-04",8.3053,8.3326,8.1959,8.2164,400100.0],["2011-02-07",8.2711,8.3873,8.2575,8.3668,501200.0],["2011-02-08",8.3805,8.5924,8.3805,8.5377,427000.0],["2011-02-09",8.5787,8.5787,8.4147,8.4899,379900.0],["2011-02-10",8.4147,8.5035,8.2028,8.2916,652400.0],["2011-02-11",8.3395,8.3532,8.2028,8.2643,507500.0],["2011-02-14",8.3053,8.4147,8.2848,8.3395,303000.0],["2011-02-15",8.3737,8.4489,8.3053,8.319,406300.0],["2011-02-16",8.3668,8.4078,8.319,8.3737,262600.0],["2011-02-17",8.3737,8.401,8.3395,8.3873,236400.0],["2011-02-18",8.3942,8.4489,8.3805,8.4283,254400.0],["2011-02-22",8.4557,8.4557,8.3463,8.3532,326300.0],["2011-02-23",8.3463,8.4489,8.3463,8.4147,268300.0],["2011-02-24",8.4283,8.483,8.3805,8.442,315400.0],["2011-02-25",8.4967,8.6813,8.4967,8.6813,304100.0],["2011-02-28",8.7291,8.8522,8.7223,8.8248,384100.0],["2011-03-01",8.9068,8.9205,8.7291,8.736,333200.0],["2011-03-02",8.7223,8.8658,8.7223,8.8658,346800.0],["2011-03-03",8.9547,9.0572,8.8863,8.982,438600.0],["2011-03-04",9.0025,9.0572,8.9547,9.0094,405800.0],["2011-03-07",9.0914,9.1051,8.9547,9.0504,519900.0],["2011-03-08",9.0846,9.1529,9.0436,9.1529,351200.0],["2011-03-09",9.1871,9.3922,9.1598,9.3512,448500.0],["2011-03-10",9.3443,9.6383,9.235,9.2828,993900.0],["2011-03-11",9.1494,9.2407,8.8755,8.8966,699700.0],["2011-03-14",8.8475,8.8755,8.6649,8.7281,446900.0],["2011-03-15",8.5806,8.7772,8.5034,8.6368,594100.0],["2011-03-16",8.6649,8.7,8.4683,8.4683,519800.0],["2011-03-17",8.5104,8.6017,8.4261,8.4332,476600.0],["2011-03-18",8.4613,8.5525,8.4261,8.4332,505600.0],["2011-03-21",8.5666,8.5736,8.4191,8.4613,421600.0],["2011-03-22",8.4964,8.5244,8.4613,8.5174,263700.0],["2011-03-23",8.5104,8.5736,8.4613,8.5455,189000.0],["2011-03-24",8.6017,8.714,8.5315,8.6579,246200.0],["2011-03-25",8.7702,8.8334,8.6368,8.8123,381400.0],["2011-03-28",8.8685,9.0441,8.8194,8.9458,466700.0],["2011-03-29",8.9528,8.9738,8.7843,8.8334,337800.0],["2011-03-30",8.9106,8.9177,8.7632,8.8334,326800.0],["2011-03-31",8.8474,8.8826,8.7843,8.8264,174200.0],["2011-04-01",8.8615,8.8755,8.7702,8.7913,232300.0],["2011-04-04",8.8334,8.8334,8.6157,8.6508,419000.0],["2011-04-05",8.6368,8.7913,8.6157,8.7211,327900.0],["2011-04-06",8.7632,8.9106,8.7491,8.8826,251200.0],["2011-04-07",8.9177,9.0792,8.9177,8.9809,337900.0],["2011-04-08",8.9738,9.0651,8.7702,8.7772,365700.0],["2011-04-11",8.7421,8.7632,8.4191,8.4261,964500.0],["2011-04-12",8.384,8.4472,8.2717,8.2927,520300.0],["2011-04-13",8.3559,8.3559,8.1383,8.2015,555000.0],["2011-04-14",8.1663,8.2014,7.9206,7.9416,693100.0],["2011-04-15",7.9136,8.0821,7.8574,7.9065,732200.0],["2011-04-18",7.8644,7.9487,7.5765,7.9416,484500.0],["2011-04-19",7.9838,7.9838,7.8012,7.8152,215800.0],["2011-04-20",7.8574,7.9557,7.8574,7.9136,285000.0],["2011-04-21",7.9557,8.0119,7.9206,7.9487,196800.0],["2011-04-25",7.9908,8.061,7.9346,8.0329,213600.0],["2011-04-26",8.068,8.1593,8.0329,8.0961,210000.0],["2011-04-27",8.0751,8.1242,7.9136,7.9487,356200.0],["2011-04-28",7.9697,8.068,7.9627,8.0259,247800.0],["2011-04-29",7.3237,7.6467,7.0148,7.3799,3087500.0],["2011-05-02",7.3378,7.6889,7.3378,7.5554,948200.0],["2011-05-03",7.5203,7.5906,7.3799,7.5484,756100.0],["2011-05-04",7.5274,7.6186,7.4852,7.5063,723600.0],["2011-05-05",7.4922,7.6186,7.4361,7.5133,308600.0],["2011-05-06",7.5484,7.6608,7.5063,7.5274,398600.0],["2011-05-09",7.5274,7.5274,7.3167,7.3588,397400.0],["2011-05-10",7.3659,7.401,7.2676,7.3799,218100.0],["2011-05-11",7.3448,7.3729,7.1973,7.2044,342100.0],["2011-05-12",7.2395,7.2675,7.1341,7.2535,351000.0],["2011-05-13",7.2395,7.2605,7.1833,7.2324,151800.0],["2011-05-16",7.1833,7.2886,7.1622,7.2605,239400.0],["2011-05-17",7.2184,7.3588,7.1903,7.2605,377400.0],["2011-05-18",7.2535,7.2676,7.085,7.1412,435600.0],["2011-05-19",7.1412,7.2395,7.1271,7.2044,404400.0],["2011-05-20",7.1692,7.2675,7.106,7.2465,357700.0],["2011-05-23",7.1692,7.2044,7.106,7.1271,202200.0],["2011-05-24",7.1412,7.1833,7.0218,7.0288,319000.0],["2011-05-25",7.0218,7.078,7.0218,7.0358,238300.0],["2011-05-26",7.0639,7.1763,7.0358,7.1622,192000.0],["2011-05-27",7.1622,7.3097,7.1552,7.2886,198700.0],["2011-05-31",7.3518,7.3588,7.1903,7.3027,326000.0],["2011-06-01",7.2605,7.3027,7.1271,7.1271,297200.0],["2011-06-02",7.1271,7.1763,7.092,7.1341,264400.0],["2011-06-03",7.099,7.1552,7.0288,7.1341,186600.0],["2011-06-06",7.099,7.1903,6.9375,6.9867,354900.0],["2011-06-07",7.0077,7.078,6.9797,7.0288,157600.0],["2011-06-08",7.0288,7.0429,6.8041,6.8111,305900.0],["2011-06-09",6.7971,6.8182,6.6286,6.762,271700.0],["2011-06-10",6.755,6.755,6.5513,6.5935,312200.0],["2011-06-13",6.565,6.6006,6.3161,6.4939,410400.0],["2011-06-14",6.5081,6.6788,6.4868,6.6148,307000.0],["2011-06-15",6.5935,6.629,6.5508,6.5792,138800.0],["2011-06-16",6.5792,6.7855,6.5437,6.7784,215500.0],["2011-06-17",6.8424,6.9206,6.6859,6.8068,703300.0],["2011-06-20",6.7642,6.8424,6.757,6.7713,181500.0],["2011-06-21",6.7926,6.8353,6.7499,6.7713,139400.0],["2011-06-22",6.7784,7.0202,6.7571,6.942,208400.0],["2011-06-23",6.8922,6.942,6.7926,6.9135,192500.0],["2011-06-24",6.9064,6.9278,6.8282,6.8566,346400.0],["2011-06-27",6.8495,7.006,6.7428,6.7642,185100.0],["2011-06-28",6.7926,6.8708,6.7713,6.8353,229300.0],["2011-06-29",6.8282,6.8424,6.7357,6.7642,229600.0],["2011-06-30",6.7926,6.8993,6.757,6.7784,170000.0],["2011-07-01",6.7499,6.9775,6.7499,6.9704,189400.0],["2011-07-05",6.942,6.9704,6.7713,6.8566,184900.0],["2011-07-06",6.8211,6.9491,6.7215,6.9206,177500.0],["2011-07-07",6.9562,7.0985,6.9278,7.0629,210600.0],["2011-07-08",7.0344,7.0344,6.9349,6.9989,127800.0],["2011-07-11",6.9775,7.0416,6.9206,6.9491,226200.0],["2011-07-12",6.9206,7.006,6.8993,6.9349,170400.0],["2011-07-13",6.9491,7.0202,6.9206,6.9633,186000.0],["2011-07-14",6.9491,7.0202,6.8851,6.9562,179800.0],["2011-07-15",6.9775,7.0771,6.9349,7.006,234400.0],["2011-07-18",6.9847,7.0416,6.9278,7.006,273000.0],["2011-07-19",7.0487,7.1127,6.9704,7.1056,148100.0],["2011-07-20",7.1127,7.2123,7.0558,7.1625,141500.0],["2011-07-21",7.1767,7.3474,7.134,7.319,149100.0],["2011-07-22",7.2905,7.3332,7.2194,7.2976,143200.0],["2011-07-25",7.2407,7.2834,7.1767,7.1767,154400.0],["2011-07-26",7.1625,7.2549,7.0985,7.1838,173300.0],["2011-07-27",7.1625,7.1696,7.0344,7.0487,203300.0],["2011-07-28",7.07,7.1411,7.006,7.0416,182100.0],["2011-07-29",6.9847,7.2194,6.9562,7.1625,201300.0],["2011-08-01",7.2194,7.2407,6.9206,6.9847,478400.0],["2011-08-02",6.9491,7.0842,6.8353,6.8709,576300.0],["2011-08-03",6.8637,6.9349,6.7713,6.8495,298700.0],["2011-08-04",6.7997,7.1127,6.757,6.757,432400.0],["2011-08-05",6.7855,7.0344,6.7428,6.8566,327700.0],["2011-08-08",6.757,6.8566,6.5863,6.6006,603300.0],["2011-08-09",6.6148,7.0344,6.5294,7.0273,454600.0],["2011-08-10",6.9349,7.0273,6.4725,6.4939,225500.0],["2011-08-11",6.5437,6.8993,6.501,6.814,290400.0],["2011-08-12",6.8424,6.8851,6.6646,6.7144,149300.0],["2011-08-15",6.7997,6.8282,6.5935,6.7286,153000.0],["2011-08-16",6.7001,6.7855,6.6575,6.757,127100.0],["2011-08-17",6.7713,6.8139,6.6859,6.7713,149500.0],["2011-08-18",6.5792,6.6859,6.437,6.4654,213600.0],["2011-08-19",6.437,6.4654,6.2236,6.2734,284100.0],["2011-08-22",6.4014,6.4512,6.1738,6.2521,158700.0],["2011-08-23",6.2734,6.437,6.188,6.3659,261400.0],["2011-08-24",6.3659,6.629,6.2947,6.6006,190700.0],["2011-08-25",6.6432,6.7286,6.3587,6.3943,137000.0],["2011-08-26",6.373,6.5081,6.3374,6.4441,95500.0],["2011-08-29",6.5152,6.8282,6.5152,6.8211,239800.0],["2011-08-30",6.7713,6.878,6.6575,6.8282,144800.0],["2011-08-31",6.8353,6.8922,6.7357,6.814,210300.0],["2011-09-01",6.8282,6.9064,6.6148,6.6432,175000.0],["2011-09-02",6.5437,6.6575,6.4085,6.4299,192000.0],["2011-09-06",6.2805,6.3516,6.2236,6.2805,227600.0],["2011-09-07",6.3303,6.6504,6.3303,6.6361,203900.0],["2011-09-08",6.6219,6.6788,6.4939,6.5366,163900.0],["2011-09-09",6.501,6.5366,6.3801,6.4725,171600.0],["2011-09-12",6.3872,6.4512,6.2876,6.3943,251900.0],["2011-09-13",6.4448,6.5889,6.4015,6.5024,194000.0],["2011-09-14",6.5529,6.6899,6.4231,6.5962,173400.0],["2011-09-15",6.625,6.7547,6.5745,6.6178,114100.0],["2011-09-16",6.6322,6.7331,6.5457,6.7115,168200.0],["2011-09-19",6.6466,6.7043,6.5024,6.6034,78700.0],["2011-09-20",6.6322,6.7475,6.488,6.488,97500.0],["2011-09-21",6.5169,6.6034,6.351,6.3655,236400.0],["2011-09-22",6.2501,6.488,6.2501,6.4376,242500.0],["2011-09-23",6.4231,6.6178,6.3222,6.5601,228600.0],["2011-09-26",6.6322,6.7403,6.5745,6.6899,226500.0],["2011-09-27",6.7764,6.9206,6.6682,6.7836,260300.0],["2011-09-28",6.762,6.7908,6.6466,6.6466,181700.0],["2011-09-29",6.7475,6.7764,6.5601,6.6971,174400.0],["2011-09-30",6.5889,6.7692,6.3871,6.4231,289000.0],["2011-10-03",6.3655,6.5529,6.3583,6.3583,244100.0],["2011-10-04",6.3078,6.8629,6.2718,6.8268,321300.0],["2011-10-05",6.798,6.9206,6.7115,6.8701,126400.0],["2011-10-06",6.834,6.9494,6.7547,6.935,152000.0],["2011-10-07",6.935,6.9494,6.6538,6.7115,133100.0],["2011-10-10",6.7764,6.9854,6.7547,6.9854,148400.0],["2011-10-11",6.9566,7.0864,6.9206,7.0575,100900.0],["2011-10-12",7.0791,7.2089,7.0071,7.1224,161100.0],["2011-10-13",7.0791,7.2089,6.9999,7.2089,70500.0],["2011-10-14",7.2233,7.2233,7.0936,7.1512,114000.0],["2011-10-17",7.144,7.1945,6.9854,6.9999,113000.0],["2011-10-18",6.9999,7.2954,6.9638,7.281,142900.0],["2011-10-19",7.245,7.3675,7.1945,7.2377,135000.0],["2011-10-20",7.2594,7.3315,7.0359,7.1584,91000.0],["2011-10-21",7.2666,7.6559,7.2666,7.6559,190400.0],["2011-10-24",7.6414,7.7568,7.5694,7.728,189200.0],["2011-10-25",7.6631,7.6919,7.4612,7.4901,143500.0],["2011-10-26",7.5622,7.627,7.2882,7.5766,113600.0],["2011-10-27",7.6847,7.7352,7.5405,7.591,241500.0],["2011-10-28",7.5477,7.7135,7.4252,7.4973,155800.0],["2011-10-31",7.418,7.6703,7.2954,7.5766,109900.0],["2011-11-01",7.3747,7.5838,7.2594,7.2954,134500.0],["2011-11-02",7.4252,7.4973,7.3098,7.4324,113700.0],["2011-11-03",7.2594,7.7135,7.2594,7.6847,197900.0],["2011-11-04",7.6559,7.7135,7.5549,7.627,122100.0],["2011-11-07",7.5694,7.6126,7.3531,7.5405,82600.0],["2011-11-08",7.5405,7.6126,7.3891,7.591,104900.0],["2011-11-09",7.4324,7.5045,7.2666,7.281,120000.0],["2011-11-10",7.4324,7.4612,7.281,7.3459,88200.0],["2011-11-11",7.3891,7.4252,7.3315,7.3675,118100.0],["2011-11-14",7.3026,7.317,7.1224,7.2017,140200.0],["2011-11-15",7.2089,7.2594,7.108,7.2017,114300.0],["2011-11-16",7.1512,7.2377,7.0791,7.0791,134400.0],["2011-11-17",7.0647,7.1512,6.935,6.971,120900.0],["2011-11-18",6.971,7.0431,6.8629,6.9133,137600.0],["2011-11-21",6.9061,6.9061,6.6971,6.7115,173200.0],["2011-11-22",6.7403,6.8268,6.6394,6.6682,116200.0],["2011-11-23",6.6106,6.7043,6.5313,6.6178,192300.0],["2011-11-25",6.5962,6.7115,6.5817,6.5889,98700.0],["2011-11-28",6.7908,6.8845,6.5673,6.6682,145500.0],["2011-11-29",6.6682,6.762,6.5529,6.5673,86200.0],["2011-11-30",6.762,6.9782,6.7259,6.935,195700.0],["2011-12-01",6.8989,7.0143,6.7547,6.8845,138700.0],["2011-12-02",6.9782,7.144,6.9494,7.1224,138000.0],["2011-12-05",7.2089,7.2738,7.0719,7.1945,133000.0],["2011-12-06",7.1729,7.5549,7.1224,7.4756,234100.0],["2011-12-07",7.4324,7.7856,7.3026,7.591,487900.0],["2011-12-08",7.5405,7.5405,7.3315,7.3819,175400.0],["2011-12-09",7.4252,7.591,7.3675,7.5477,231600.0],["2011-12-12",7.4684,7.4684,7.245,7.3315,334900.0],["2011-12-13",7.3825,7.4409,7.2074,7.2439,172400.0],["2011-12-14",7.222,7.2585,7.0615,7.0761,166500.0],["2011-12-15",7.1418,7.171,7.0032,7.0324,136600.0],["2011-12-16",7.1053,7.1637,6.8427,6.9667,319100.0],["2011-12-19",6.9886,7.1126,6.7989,6.8208,126900.0],["2011-12-20",6.9156,7.1272,6.8792,7.1053,199300.0],["2011-12-21",7.0542,7.0761,6.9229,6.9886,144500.0],["2011-12-22",6.9813,7.047,6.8646,6.8792,118800.0],["2011-12-23",6.8792,6.9302,6.777,6.8792,123600.0],["2011-12-27",6.8573,6.9229,6.7989,6.8135,131500.0],["2011-12-28",6.7916,6.8062,6.6749,6.726,160100.0],["2011-12-29",6.7187,6.8573,6.7114,6.8062,192800.0],["2011-12-30",6.777,6.85,6.7041,6.7989,202600.0],["2012-01-03",6.8719,7.0032,6.85,6.9011,174400.0],["2012-01-04",6.8719,6.9302,6.7989,6.8135,150800.0],["2012-01-05",6.8135,6.974,6.777,6.9302,136800.0],["2012-01-06",6.9448,7.1053,6.8646,7.0324,141500.0],["2012-01-09",7.0907,7.098,6.9084,6.9521,104300.0],["2012-01-10",6.9959,7.2147,6.9667,7.1783,155500.0],["2012-01-11",7.1637,7.2001,7.0032,7.0397,169000.0],["2012-01-12",7.0397,7.1126,7.0032,7.1126,83100.0],["2012-01-13",7.047,7.098,6.9302,6.9375,87000.0],["2012-01-17",6.9886,7.1126,6.8865,6.9011,114900.0],["2012-01-18",6.8938,6.9959,6.8646,6.9959,84100.0],["2012-01-19",7.0032,7.0032,6.8573,6.8865,95900.0],["2012-01-20",6.9011,7.0251,6.8354,7.0178,118100.0],["2012-01-23",6.9886,7.098,6.9594,6.9886,119300.0],["2012-01-24",6.9667,7.0761,6.9375,7.0251,121700.0],["2012-01-25",7.0324,7.0834,6.9886,7.0397,69100.0],["2012-01-26",7.0761,7.0834,6.9302,6.9521,136600.0],["2012-01-27",6.9302,7.0907,6.9302,7.0834,84900.0],["2012-01-30",7.0615,7.0688,6.8938,6.9011,135000.0],["2012-01-31",7.0251,7.0324,6.8719,6.9229,88800.0],["2012-02-01",6.974,7.0907,6.8281,7.0615,167100.0],["2012-02-02",7.0688,7.0761,6.9302,7.0761,117600.0],["2012-02-03",7.1345,7.2585,7.1345,7.2293,166300.0],["2012-02-06",7.2074,7.2585,7.1126,7.1345,67900.0],["2012-02-07",7.1053,7.1637,7.0251,7.0615,96300.0],["2012-02-08",7.0688,7.171,7.0397,7.1199,75400.0],["2012-02-09",7.1491,7.1491,7.0615,7.1126,168100.0],["2012-02-10",7.0397,7.1053,7.0397,7.0834,75600.0],["2012-02-13",7.1126,7.1418,7.0397,7.1126,127700.0],["2012-02-14",7.1126,7.1637,6.9813,7.1564,320200.0],["2012-02-15",7.1856,7.1856,7.0615,7.0688,125600.0],["2012-02-16",7.098,7.1418,7.0688,7.098,106600.0],["2012-02-17",7.1126,7.1637,7.0688,7.0688,129500.0],["2012-02-21",7.098,7.1126,6.9375,6.974,241100.0],["2012-02-22",6.974,7.0397,6.9375,6.974,436800.0],["2012-02-23",6.8938,6.9667,6.7989,6.8573,373100.0],["2012-02-24",6.8573,6.8938,6.6749,6.6749,248000.0],["2012-02-27",6.6311,6.7333,6.5801,6.6311,172600.0],["2012-02-28",6.653,6.8646,6.602,6.8281,376800.0],["2012-02-29",6.8281,6.8792,6.6603,6.6676,393600.0],["2012-03-01",6.6749,6.8792,6.6676,6.8208,261000.0],["2012-03-02",6.7989,6.8208,6.5947,6.602,174000.0],["2012-03-05",6.6311,6.6676,6.5655,6.6093,308900.0],["2012-03-06",6.5655,6.6166,6.4925,6.4998,189300.0],["2012-03-07",6.4269,6.4779,6.3831,6.4123,296200.0],["2012-03-08",6.4707,6.5217,6.3977,6.4707,245400.0],["2012-03-09",6.4561,6.6238,6.4561,6.5801,395800.0],["2012-03-12",6.5582,6.602,6.4707,6.5728,261900.0],["2012-03-13",6.6393,6.6393,6.4915,6.6245,310400.0],["2012-03-14",6.6319,6.6541,6.5358,6.5802,207600.0],["2012-03-15",6.5876,6.595,6.4767,6.5284,179400.0],["2012-03-16",6.5136,6.5358,6.4323,6.5062,325100.0],["2012-03-19",6.521,6.5284,6.4471,6.521,268500.0],["2012-03-20",6.4693,6.521,6.4249,6.4471,184000.0],["2012-03-21",6.4471,6.5284,6.4249,6.4915,400100.0],["2012-03-22",6.4323,6.5062,6.4101,6.4767,135600.0],["2012-03-23",6.4915,6.5506,6.4323,6.4988,220000.0],["2012-03-26",6.5358,6.6689,6.5358,6.6467,313100.0],["2012-03-27",6.6837,6.6911,6.6171,6.6393,261200.0],["2012-03-28",6.6171,6.6615,6.5432,6.6245,142100.0],["2012-03-29",6.6097,6.6245,6.4915,6.5358,252300.0],["2012-03-30",6.5876,6.595,6.5062,6.558,233100.0],["2012-04-02",6.6245,6.6245,6.4915,6.5654,303000.0],["2012-04-03",6.5284,6.5654,6.4545,6.4767,272400.0],["2012-04-04",6.4323,6.4619,6.3214,6.3288,219000.0],["2012-04-05",6.3214,6.3288,6.1144,6.1587,504600.0],["2012-04-09",6.0922,6.0922,6.0035,6.07,445000.0],["2012-04-10",6.0626,6.1144,6.0257,6.0774,413400.0],["2012-04-11",6.1366,6.144,6.0257,6.0922,208200.0],["2012-04-12",6.0774,6.0996,6.0257,6.0331,188800.0],["2012-04-13",6.0257,6.0405,5.9739,5.9961,225900.0],["2012-04-16",5.9961,6.0183,5.9296,5.9296,234100.0],["2012-04-17",5.9517,6.0478,5.9517,5.9591,203100.0],["2012-04-18",5.9443,5.9813,5.8778,5.8852,237700.0],["2012-04-19",5.8926,5.8926,5.7447,5.7891,295600.0],["2012-04-20",5.826,5.9148,5.7447,5.9074,367700.0],["2012-04-23",5.8482,5.9074,5.7817,5.8482,280300.0],["2012-04-24",5.8334,5.863,5.7817,5.826,325100.0],["2012-04-25",5.8852,5.9148,5.8039,5.8556,302100.0],["2012-04-26",5.826,5.8926,5.7965,5.8408,244400.0],["2012-04-27",5.8334,5.8704,5.7447,5.863,279300.0],["2012-04-30",5.8556,5.8704,5.8186,5.826,211000.0],["2012-05-01",5.8113,5.8778,5.7521,5.8039,294500.0],["2012-05-02",5.7521,5.8039,5.7447,5.7965,189000.0],["2012-05-03",6.1735,6.5876,6.0331,6.5802,1036000.0],["2012-05-04",6.5654,6.6763,6.4619,6.4693,507000.0],["2012-05-07",6.4397,6.595,6.3732,6.5876,336000.0],["2012-05-08",6.521,6.6837,6.521,6.6171,250000.0],["2012-05-09",6.5802,6.6467,6.5284,6.6024,247000.0],["2012-05-10",6.6245,6.6245,6.4915,6.5358,195500.0],["2012-05-11",6.521,6.5728,6.4619,6.4988,197000.0],["2012-05-14",6.4767,6.4841,6.4101,6.4323,142600.0],["2012-05-15",6.4323,6.5506,6.4323,6.4767,200000.0],["2012-05-16",6.4841,6.5432,6.4027,6.4027,103000.0],["2012-05-17",6.3879,6.4471,6.2031,6.2031,291000.0],["2012-05-18",6.1957,6.2697,6.0478,6.0922,236200.0],["2012-05-21",6.0552,6.0552,5.9222,5.9739,266900.0],["2012-05-22",5.9517,6.0109,5.9074,5.9369,181200.0],["2012-05-23",5.9074,5.9369,5.8482,5.9074,205000.0],["2012-05-24",5.8926,5.9517,5.8482,5.9369,142300.0],["2012-05-25",5.9222,5.9369,5.8704,5.9,85900.0],["2012-05-29",5.9369,5.9517,5.8408,5.8852,94200.0],["2012-05-30",5.8482,5.863,5.7669,5.8039,135500.0],["2012-05-31",5.8408,5.863,5.7669,5.826,142500.0],["2012-06-01",5.7447,5.7891,5.6042,5.6486,211600.0],["2012-06-04",5.6856,5.7669,5.6116,5.7521,161200.0],["2012-06-05",5.7151,5.8113,5.693,5.693,106000.0],["2012-06-06",5.7077,5.7595,5.6486,5.7373,117700.0],["2012-06-07",5.7965,5.8852,5.7891,5.7965,188800.0],["2012-06-08",5.7669,5.8852,5.7669,5.8482,139100.0],["2012-06-11",5.9074,5.9369,5.7077,5.7151,195900.0],["2012-06-12",5.7151,5.8113,5.693,5.7743,147000.0],["2012-06-13",5.7818,5.8494,5.7142,5.7443,254000.0],["2012-06-14",5.7292,5.8494,5.6767,5.7668,191400.0],["2012-06-15",5.7518,5.7668,5.6166,5.6241,346200.0],["2012-06-18",5.6016,5.7142,5.5866,5.6992,184100.0],["2012-06-19",5.6992,5.8269,5.6316,5.8193,155000.0],["2012-06-20",5.8193,5.9245,5.7668,5.8193,86400.0],["2012-06-21",5.7968,5.8944,5.6466,5.7067,255500.0],["2012-06-22",5.7367,5.7367,5.6541,5.6692,208400.0],["2012-06-25",5.7067,5.7968,5.6692,5.7443,110900.0],["2012-06-26",5.7443,5.7968,5.6391,5.7217,113200.0],["2012-06-27",5.7518,5.7893,5.6917,5.7518,92500.0],["2012-06-28",5.6992,5.7367,5.6091,5.7217,159900.0],["2012-06-29",5.7893,5.8944,5.6842,5.8719,161800.0],["2012-07-02",5.8569,5.8869,5.7292,5.8419,139000.0],["2012-07-03",5.8193,6.0521,5.8193,6.0446,242100.0],["2012-07-05",6.0221,6.0371,5.9245,5.9395,175800.0],["2012-07-06",5.8569,5.917,5.8419,5.8644,84000.0],["2012-07-09",5.8419,5.8794,5.8193,5.8419,132800.0],["2012-07-10",5.8494,5.9094,5.7367,5.7518,91000.0],["2012-07-11",5.7593,5.9395,5.7067,5.9019,153900.0],["2012-07-12",5.8869,5.8869,5.7518,5.7893,124100.0],["2012-07-13",5.8344,5.9395,5.8269,5.8644,107300.0],["2012-07-16",5.8719,5.9094,5.7818,5.7968,45200.0],["2012-07-17",5.8118,5.8794,5.7518,5.8269,124700.0],["2012-07-18",5.8569,5.9094,5.8269,5.8569,146800.0],["2012-07-19",5.8644,5.9245,5.8118,5.8269,129200.0],["2012-07-20",5.7818,5.8869,5.7668,5.8193,97600.0],["2012-07-23",5.7593,5.7893,5.6842,5.6992,173200.0],["2012-07-24",5.7443,5.7968,5.6767,5.7292,194800.0],["2012-07-25",5.7142,5.7968,5.7142,5.7518,102300.0],["2012-07-26",5.7893,5.8043,5.7367,5.7367,79200.0],["2012-07-27",5.7292,5.932,5.7292,5.9019,201200.0],["2012-07-30",5.8794,5.9695,5.8118,5.8494,113000.0],["2012-07-31",5.8344,5.917,5.8043,5.8193,189000.0],["2012-08-01",5.8344,5.9094,5.6767,5.6767,283600.0],["2012-08-02",5.6617,5.8794,5.6617,5.8719,267400.0],["2012-08-03",5.8569,6.0746,5.8193,6.0221,320200.0],["2012-08-06",6.0446,6.345,6.0446,6.3149,165500.0],["2012-08-07",6.3224,6.3825,6.2323,6.3299,154500.0],["2012-08-08",6.3299,6.3525,6.2323,6.3224,137500.0],["2012-08-09",6.2999,6.345,6.2549,6.3375,106300.0],["2012-08-10",6.3375,6.3375,6.2473,6.2774,128400.0],["2012-08-13",6.2924,6.3525,6.2398,6.3525,68200.0],["2012-08-14",6.3825,6.3825,6.2398,6.3224,99900.0],["2012-08-15",6.2999,6.375,6.2699,6.345,144800.0],["2012-08-16",6.3299,6.3675,6.2699,6.3525,85700.0],["2012-08-17",6.3375,6.4426,6.3375,6.4276,80300.0],["2012-08-20",6.4426,6.4801,6.39,6.4576,108900.0],["2012-08-21",6.4651,6.5852,6.405,6.4351,136400.0],["2012-08-22",6.4351,6.4351,6.1497,6.1572,115200.0],["2012-08-23",6.1647,6.1647,5.962,6.0071,171500.0],["2012-08-24",6.0221,6.1197,5.9996,6.0371,76000.0],["2012-08-27",6.0596,6.1948,6.0371,6.1948,119400.0],["2012-08-28",6.1948,6.3525,6.1647,6.3375,109800.0],["2012-08-29",6.3224,6.375,6.2098,6.2624,130600.0],["2012-08-30",6.39,6.6003,6.375,6.405,413000.0],["2012-08-31",6.4576,6.7279,6.4576,6.6678,265300.0],["2012-09-04",6.6228,6.6603,6.4276,6.5852,179000.0],["2012-09-05",6.5627,6.5928,6.4951,6.5477,130600.0],["2012-09-06",6.5702,6.6078,6.5327,6.6078,128400.0],["2012-09-07",6.5852,6.6453,6.5777,6.6453,93100.0],["2012-09-10",6.6378,6.6453,6.4876,6.5102,162100.0],["2012-09-11",6.4951,6.5928,6.4501,6.4801,168600.0],["2012-09-12",6.5487,6.5943,6.5182,6.5943,140100.0],["2012-09-13",6.64,6.7542,6.5563,6.7314,218800.0],["2012-09-14",6.739,6.8228,6.6248,6.7771,158300.0],["2012-09-17",6.7847,6.7847,6.7466,6.7619,139400.0],["2012-09-18",6.7847,6.7847,6.6857,6.7314,139500.0],["2012-09-19",6.739,6.7543,6.6096,6.6324,217400.0],["2012-09-20",6.64,6.7086,6.5563,6.6324,152500.0],["2012-09-21",6.7009,6.7238,6.5487,6.5487,247200.0],["2012-09-24",6.5258,6.5639,6.3126,6.3811,269900.0],["2012-09-25",6.404,6.4573,6.2898,6.2974,172200.0],["2012-09-26",6.2898,6.3507,6.1527,6.2441,214500.0],["2012-09-27",6.2441,6.3202,6.1298,6.2364,170200.0],["2012-09-28",6.206,6.2593,6.1222,6.1298,138200.0],["2012-10-01",6.1451,6.2517,6.0918,6.0994,190400.0],["2012-10-02",6.0994,6.2212,6.0918,6.2212,176300.0],["2012-10-03",6.206,6.2288,6.1603,6.1755,197900.0],["2012-10-04",6.1755,6.2593,6.1375,6.2517,165500.0],["2012-10-05",6.2517,6.3735,6.206,6.2821,127800.0],["2012-10-08",6.305,6.3887,6.2441,6.3735,98500.0],["2012-10-09",6.404,6.404,6.2669,6.3126,152500.0],["2012-10-10",6.2898,6.3887,6.2898,6.3431,108800.0],["2012-10-11",6.3887,6.3887,6.3202,6.3431,114700.0],["2012-10-12",6.4116,6.4573,6.2441,6.2593,92900.0],["2012-10-15",6.2898,6.3126,6.2212,6.305,110800.0],["2012-10-16",6.2898,6.404,6.2898,6.3887,87900.0],["2012-10-17",6.4649,6.4649,6.3583,6.3659,88200.0],["2012-10-18",6.3887,6.4573,6.2136,6.2212,128400.0],["2012-10-19",6.1908,6.206,6.0689,6.1375,145900.0],["2012-10-22",6.1298,6.1984,6.107,6.1908,158600.0],["2012-10-23",6.1603,6.1908,6.1146,6.1755,140000.0],["2012-10-24",6.1984,6.2212,6.1375,6.1831,77900.0],["2012-10-25",6.1679,6.2212,6.1298,6.1984,184400.0],["2012-10-26",6.1755,6.2593,6.0994,6.206,132500.0],["2012-10-31",6.0994,6.1603,6.0994,6.1603,86000.0],["2012-11-01",6.1831,6.7619,6.1831,6.7009,373500.0],["2012-11-02",6.6781,6.6933,6.2212,6.2821,323000.0],["2012-11-05",6.2821,6.2898,6.1679,6.1984,208700.0],["2012-11-06",6.1984,6.2821,6.1603,6.2136,213300.0],["2012-11-07",6.1984,6.1984,6.0765,6.1146,198400.0],["2012-11-08",6.1298,6.1908,6.0918,6.0918,182700.0],["2012-11-09",6.107,6.1451,6.0537,6.0994,119600.0],["2012-11-12",6.0994,6.1298,5.9547,6.0156,154600.0],["2012-11-13",5.9852,6.008,5.9471,5.9775,69500.0],["2012-11-14",5.9699,6.0232,5.7567,5.7643,177400.0],["2012-11-15",5.7339,5.8024,5.711,5.7796,137000.0],["2012-11-16",5.7567,5.9014,5.7339,5.8709,145700.0],["2012-11-19",5.9014,6.0309,5.9014,5.9928,99600.0],["2012-11-20",5.9623,6.0309,5.9471,6.0309,78000.0],["2012-11-21",6.0156,6.0385,5.9319,5.9699,106200.0],["2012-11-23",6.0004,6.0689,5.9547,6.0689,56300.0],["2012-11-26",6.0309,6.1527,5.9928,6.1527,72800.0],["2012-11-27",6.1222,6.1755,6.0309,6.0309,86300.0],["2012-11-28",5.9852,6.1527,5.9623,6.1527,202300.0],["2012-11-29",6.2136,6.2364,6.1298,6.1527,114900.0],["2012-11-30",6.1679,6.1679,6.0537,6.1451,164100.0],["2012-12-03",6.1679,6.1679,6.0613,6.0918,94500.0],["2012-12-04",6.0765,6.1298,6.0232,6.0994,81900.0],["2012-12-05",6.107,6.1831,6.0765,6.1375,88000.0],["2012-12-06",6.1146,6.1908,6.0918,6.1451,143900.0],["2012-12-07",6.1679,6.1908,6.0842,6.0994,125700.0],["2012-12-10",6.0918,6.1679,6.0689,6.1527,78800.0],["2012-12-11",6.1527,6.206,6.107,6.1908,142300.0],["2012-12-12",6.1753,6.2912,6.1753,6.2603,131800.0],["2012-12-13",6.2526,6.299,6.2062,6.2449,96400.0],["2012-12-14",6.2062,6.2758,6.1753,6.2062,87600.0],["2012-12-17",6.1985,6.2758,6.1753,6.2449,124700.0],["2012-12-18",6.2603,6.2912,6.2294,6.2912,127800.0],["2012-12-19",6.2758,6.2912,6.2526,6.2912,76900.0],["2012-12-20",6.2758,6.2912,6.1753,6.2062,188900.0],["2012-12-21",6.1135,6.183,6.1135,6.1676,372400.0],["2012-12-24",6.1521,6.183,6.1135,6.1444,89500.0],["2012-12-26",6.1212,6.1598,6.0362,6.0903,272000.0],["2012-12-27",6.098,6.1212,5.9975,6.0362,145800.0],["2012-12-28",5.9975,6.0362,5.9357,5.9666,240600.0],["2012-12-31",5.9357,6.1598,5.928,6.098,234200.0],["2013-01-02",6.1753,6.268,6.1444,6.2062,197500.0],["2013-01-03",6.2139,6.2449,6.1676,6.1985,116300.0],["2013-01-04",6.2217,6.299,6.2217,6.2526,91500.0],["2013-01-07",6.1985,6.268,6.183,6.2294,91500.0],["2013-01-08",6.2062,6.2449,6.1908,6.2062,107300.0],["2013-01-09",6.1908,6.2449,6.1135,6.2139,146500.0],["2013-01-10",6.2139,6.2371,6.1598,6.1908,82400.0],["2013-01-11",6.2139,6.2217,6.1289,6.2062,71900.0],["2013-01-14",6.183,6.299,6.183,6.2294,150300.0],["2013-01-15",6.2139,6.2603,6.1908,6.1985,169900.0],["2013-01-16",6.1985,6.2449,6.1753,6.2294,146300.0],["2013-01-17",6.2603,6.3685,6.2294,6.3299,170900.0],["2013-01-18",6.3608,6.4226,6.3453,6.3763,120900.0],["2013-01-22",6.3608,6.4072,6.3453,6.3763,136800.0],["2013-01-23",6.3917,6.4149,6.3608,6.4149,93400.0],["2013-01-24",6.384,6.4535,6.384,6.4149,67800.0],["2013-01-25",6.4535,6.4535,6.4072,6.4535,101500.0],["2013-01-28",6.4304,6.5308,6.4072,6.4999,127100.0],["2013-01-29",6.4767,6.5386,6.4535,6.4999,93700.0],["2013-01-30",6.4767,6.5386,6.469,6.5154,109800.0],["2013-01-31",6.5231,6.6931,6.4767,6.6158,189700.0],["2013-02-01",6.6236,6.6931,6.554,6.6236,146800.0],["2013-02-04",6.6081,6.6236,6.554,6.5695,114200.0],["2013-02-05",6.5772,6.6545,6.5617,6.5772,66800.0],["2013-02-06",6.5463,6.6236,6.5231,6.5927,160100.0],["2013-02-07",6.6081,6.6081,6.469,6.5308,85200.0],["2013-02-08",6.5154,6.5695,6.4535,6.554,69500.0],["2013-02-11",6.5695,6.6236,6.5231,6.6158,81200.0],["2013-02-12",6.6004,6.639,6.5617,6.6081,38800.0],["2013-02-13",6.5849,6.6777,6.5849,6.6777,65700.0],["2013-02-14",6.6468,6.6777,6.6158,6.6622,40400.0],["2013-02-15",6.6931,6.7086,6.6236,6.6931,100700.0],["2013-02-19",6.7318,6.8323,6.724,6.8168,280400.0],["2013-02-20",6.8168,6.8323,6.5772,6.5849,110200.0],["2013-02-21",6.5927,6.6236,6.5154,6.5386,114500.0],["2013-02-22",6.5927,6.6622,6.5463,6.639,59100.0],["2013-02-25",6.6545,6.6622,6.5076,6.5076,78300.0],["2013-02-26",6.554,6.6081,6.4304,6.4845,70500.0],["2013-02-27",6.4922,6.6236,6.4535,6.5849,98000.0],["2013-02-28",6.5617,6.6158,6.384,6.4381,177500.0],["2013-03-01",6.3531,6.6699,6.3376,6.6313,138700.0],["2013-03-04",6.6004,6.6699,6.5463,6.6468,118900.0],["2013-03-05",6.6931,6.7395,6.639,6.7395,180100.0],["2013-03-06",6.7627,6.8013,6.6854,6.7859,86400.0],["2013-03-07",6.755,6.8168,6.6004,6.755,128400.0],["2013-03-08",6.755,6.7781,6.724,6.7781,85500.0],["2013-03-11",6.7936,6.8786,6.7627,6.8632,144300.0],["2013-03-12",6.8477,6.8477,6.6236,6.7086,179900.0],["2013-03-13",6.6929,6.7556,6.6067,6.6694,150400.0],["2013-03-14",6.6616,6.7478,6.6459,6.7008,115000.0],["2013-03-15",6.6694,6.7791,6.6616,6.7008,177800.0],["2013-03-18",6.6302,6.6381,6.5597,6.5832,85600.0],["2013-03-19",6.5754,6.8026,6.5597,6.7791,134800.0],["2013-03-20",6.7791,6.8105,6.6772,6.7478,178600.0],["2013-03-21",6.6929,6.7791,6.6929,6.7634,96200.0],["2013-03-22",6.7713,6.834,6.7399,6.8183,226600.0],["2013-03-25",6.8575,6.8888,6.7556,6.8418,163100.0],["2013-03-26",6.8575,6.8653,6.7164,6.787,113600.0],["2013-03-27",6.7556,6.8575,6.7086,6.8418,88800.0],["2013-03-28",6.8575,6.9124,6.8183,6.9124,107700.0],["2013-04-01",6.8653,6.881,6.7086,6.8575,127200.0],["2013-04-02",6.881,6.9202,6.834,6.8732,130300.0],["2013-04-03",6.8653,6.9515,6.8418,6.9359,168800.0],["2013-04-04",6.9594,6.9907,6.9124,6.9829,195100.0],["2013-04-05",6.8732,6.9359,6.8575,6.8732,74100.0],["2013-04-08",6.928,6.928,6.8653,6.9202,80100.0],["2013-04-09",6.9437,6.9437,6.8732,6.881,72500.0],["2013-04-10",6.8653,7.0377,6.8653,7.0221,137500.0],["2013-04-11",7.0221,7.171,6.9907,7.1318,168500.0],["2013-04-12",7.1318,7.1788,7.0456,7.1318,103700.0],["2013-04-15",7.0769,7.0769,6.8418,6.8497,131100.0],["2013-04-16",6.8732,6.9515,6.8261,6.928,118400.0],["2013-04-17",6.8967,6.9594,6.8026,6.9045,161100.0],["2013-04-18",6.8967,6.9515,6.7791,6.8026,130300.0],["2013-04-19",6.8418,6.8418,6.7478,6.7948,128300.0],["2013-04-22",6.8105,6.8967,6.7086,6.8967,134200.0],["2013-04-23",6.9359,7.0613,6.8967,7.0613,130400.0],["2013-04-24",7.0377,7.1553,7.0377,7.124,121900.0],["2013-04-25",7.124,7.2337,7.0613,7.171,112800.0],["2013-04-26",7.2102,7.2102,7.1318,7.1867,63400.0],["2013-04-29",7.1945,7.1945,7.0848,7.171,72100.0],["2013-04-30",7.1318,7.2102,7.1318,7.1945,92600.0],["2013-05-01",7.1475,7.171,7.0299,7.0534,126600.0],["2013-05-02",7.0534,7.2415,7.0064,7.1475,147800.0],["2013-05-03",7.2337,7.3591,7.124,7.2885,225200.0],["2013-05-06",7.2572,7.2572,7.1475,7.1788,156500.0],["2013-05-07",7.1945,7.2415,7.1631,7.2337,179000.0],["2013-05-08",7.2415,7.2885,7.1945,7.2885,130900.0],["2013-05-09",7.2572,7.2885,7.2337,7.2807,66600.0],["2013-05-10",7.2494,7.3983,7.2415,7.3591,120200.0],["2013-05-13",7.3277,7.3277,7.2102,7.2729,131700.0],["2013-05-14",7.2729,7.3983,7.2415,7.3983,120700.0],["2013-05-15",7.3042,7.3356,7.1475,7.1788,221200.0],["2013-05-16",7.1396,7.2102,7.0926,7.1867,121500.0],["2013-05-17",7.1945,7.2494,7.1083,7.2494,135300.0],["2013-05-20",7.2102,7.2258,7.1396,7.2258,128400.0],["2013-05-21",7.2023,7.2415,7.1318,7.1788,102900.0],["2013-05-22",7.1631,7.2102,7.0221,7.0848,148500.0],["2013-05-23",7.0534,7.1867,7.0534,7.1788,78800.0],["2013-05-24",7.1631,7.2885,7.0769,7.2729,141800.0],["2013-05-28",7.3199,7.4453,7.2964,7.4296,220400.0],["2013-05-29",7.4139,7.5393,7.3669,7.461,190900.0],["2013-05-30",7.461,7.5863,7.461,7.5785,161000.0],["2013-05-31",7.5628,7.7039,7.555,7.6334,170200.0],["2013-06-03",7.6412,7.7039,7.4845,7.7039,318900.0],["2013-06-04",7.7039,7.7196,7.5785,7.6882,134500.0],["2013-06-05",7.7039,7.7353,7.555,7.555,103700.0],["2013-06-06",7.5785,7.6177,7.4845,7.555,107500.0],["2013-06-07",7.6177,7.7274,7.5628,7.7039,133200.0],["2013-06-10",7.7353,7.8293,7.6726,7.7823,163500.0],["2013-06-11",7.7509,7.7666,7.5942,7.6726,158400.0],["2013-06-12",7.744,7.8312,7.6726,7.7122,143400.0],["2013-06-13",7.6646,7.8947,7.6488,7.8868,168500.0],["2013-06-14",7.855,7.8789,7.8154,7.863,92100.0],["2013-06-17",7.9185,7.9741,7.8471,7.8868,108000.0],["2013-06-18",7.9185,7.9979,7.8947,7.982,108800.0],["2013-06-19",7.9582,8.0137,7.8947,7.9185,65900.0],["2013-06-20",7.8392,7.9503,7.7598,7.8233,565000.0],["2013-06-21",7.8233,7.9661,7.7757,7.8074,177500.0],["2013-06-24",7.7757,7.8154,7.6567,7.7678,89700.0],["2013-06-25",7.855,7.8947,7.7519,7.8709,106000.0],["2013-06-26",7.9344,7.9344,7.736,7.7598,128100.0],["2013-06-27",7.7836,7.9106,7.7519,7.9027,101300.0],["2013-06-28",7.9106,8.1962,7.9027,8.1804,941600.0],["2013-07-01",8.1566,8.2756,8.101,8.1962,201000.0],["2013-07-02",8.1962,8.3073,8.101,8.1883,127900.0],["2013-07-03",8.101,8.3152,8.101,8.3073,100200.0],["2013-07-05",8.3311,8.4184,8.228,8.4184,155500.0],["2013-07-08",8.4501,8.5215,8.4025,8.466,121400.0],["2013-07-09",8.4739,8.4977,8.4025,8.4343,94800.0],["2013-07-10",8.4184,8.4739,8.3311,8.4501,115100.0],["2013-07-11",8.5295,8.6326,8.4739,8.6247,226900.0],["2013-07-12",8.6167,8.7596,8.585,8.7358,119000.0],["2013-07-15",8.7834,8.8548,8.6723,8.8548,154400.0],["2013-07-16",8.8707,8.95,8.7834,8.8945,190100.0],["2013-07-17",8.95,8.9897,8.7992,8.8548,72000.0],["2013-07-18",8.8707,8.95,8.8468,8.8865,59800.0],["2013-07-19",8.8865,8.8865,8.8389,8.8548,107100.0],["2013-07-22",8.8389,8.8548,8.7278,8.7754,99500.0],["2013-07-23",8.7754,8.823,8.6882,8.7358,97000.0],["2013-07-24",8.7754,8.7754,8.5453,8.5691,133200.0],["2013-07-25",8.5374,8.6485,8.4977,8.6247,113300.0],["2013-07-26",8.5533,8.6326,8.4898,8.6009,66000.0],["2013-07-29",8.5691,8.6564,8.466,8.5453,71500.0],["2013-07-30",8.5453,8.5771,8.4263,8.4898,94600.0],["2013-07-31",8.5295,8.6009,8.4025,8.4422,140900.0],["2013-08-01",8.4422,8.4898,8.0931,8.1962,498800.0],["2013-08-02",8.1407,8.2597,8.1328,8.2518,207700.0],["2013-08-05",8.22,8.2994,8.1883,8.2994,175100.0],["2013-08-06",8.2994,8.3073,8.1724,8.2438,102200.0],["2013-08-07",8.2042,8.2756,8.1724,8.1883,137200.0],["2013-08-08",8.2121,8.2756,8.0375,8.1645,195600.0],["2013-08-09",8.0772,8.2042,8.0137,8.0931,192900.0],["2013-08-12",8.0534,8.1566,8.0296,8.1486,92300.0],["2013-08-13",8.1804,8.2042,8.0931,8.1248,56200.0],["2013-08-14",8.0931,8.1407,8.0296,8.0534,144000.0],["2013-08-15",7.9979,8.0296,7.9344,7.9344,157100.0],["2013-08-16",7.9344,7.9741,7.863,7.863,118600.0],["2013-08-19",7.855,7.9423,7.8233,7.855,116000.0],["2013-08-20",7.8392,7.9582,7.8312,7.9423,111200.0],["2013-08-21",7.8868,7.9344,7.855,7.8709,74800.0],["2013-08-22",7.9185,7.9979,7.9185,7.982,60600.0],["2013-08-23",7.9741,8.0217,7.9344,7.9979,75500.0],["2013-08-26",8.0217,8.0851,7.9503,7.9661,78100.0],["2013-08-27",7.9106,7.9106,7.7995,7.7995,131800.0],["2013-08-28",7.7757,7.863,7.736,7.7598,80100.0],["2013-08-29",7.7757,7.8709,7.7519,7.7995,47500.0],["2013-08-30",7.7757,7.7916,7.6567,7.7519,116300.0],["2013-09-03",7.8154,7.9185,7.744,7.855,146400.0],["2013-09-04",7.9979,8.1407,7.8709,8.0931,238100.0],["2013-09-05",8.1169,8.1724,8.0613,8.1248,102400.0],["2013-09-06",8.1328,8.1645,7.9344,8.0931,121500.0],["2013-09-09",8.0931,8.1724,8.0455,8.1407,76100.0],["2013-09-10",8.1724,8.2438,8.101,8.2359,180100.0],["2013-09-11",8.268,8.268,8.1315,8.1556,64300.0],["2013-09-12",8.1315,8.1958,8.0834,8.1396,48700.0],["2013-09-13",8.1717,8.1797,8.0834,8.1556,50000.0],["2013-09-16",8.1155,8.1155,7.8105,7.8586,303600.0],["2013-09-17",7.8586,7.963,7.8345,7.8907,121600.0],["2013-09-18",7.9068,7.9228,7.8105,7.8747,90200.0],["2013-09-19",7.8666,7.8747,7.7783,7.8265,82700.0],["2013-09-20",7.8265,7.9148,7.7783,7.7864,199800.0],["2013-09-23",7.7543,7.9389,7.7222,7.9148,255900.0],["2013-09-24",7.8988,8.0272,7.8506,7.9951,125900.0],["2013-09-25",7.971,8.1315,7.9309,8.0673,102800.0],["2013-09-26",8.0834,8.1556,8.0513,8.1235,102200.0],["2013-09-27",8.0593,8.1877,8.0352,8.0834,154600.0],["2013-09-30",7.9951,8.1877,7.971,8.1637,122100.0],["2013-10-01",8.2038,8.6533,8.1476,8.6453,294100.0],["2013-10-02",8.5811,8.8219,8.5811,8.7737,377300.0],["2013-10-03",8.7336,8.7978,8.6854,8.7336,267300.0],["2013-10-04",8.7095,8.7898,8.6854,8.7577,143700.0],["2013-10-07",8.6774,8.7737,8.6774,8.7416,146700.0],["2013-10-08",8.7256,8.7657,8.6212,8.6533,234900.0],["2013-10-09",8.6533,8.6934,8.573,8.6694,154400.0],["2013-10-10",8.7496,8.7657,8.6934,8.7496,242700.0],["2013-10-11",8.7978,8.9503,8.7416,8.9022,152100.0],["2013-10-14",8.8299,8.9503,8.6613,8.9262,99700.0],["2013-10-15",8.8861,8.9182,8.8219,8.8781,72000.0],["2013-10-16",8.8861,9.0306,8.8861,9.0226,124500.0],["2013-10-17",9.0145,9.2714,9.0145,9.2554,177600.0],["2013-10-18",9.2955,9.3356,9.1751,9.2554,99600.0],["2013-10-21",9.2393,9.2714,9.159,9.1671,73900.0],["2013-10-22",9.1831,9.3356,9.1831,9.2634,79600.0],["2013-10-23",9.2232,9.4239,9.1992,9.3677,110500.0],["2013-10-24",9.3517,9.5524,9.3196,9.5122,90400.0],["2013-10-25",9.5443,9.5845,9.448,9.5604,84200.0],["2013-10-28",9.5524,9.5684,9.4721,9.5122,84000.0],["2013-10-29",9.5122,9.6728,9.5122,9.6728,110100.0],["2013-10-30",9.6968,9.7049,9.4319,9.5042,138500.0],["2013-10-31",9.6326,10.5477,9.5363,10.3952,745100.0],["2013-11-01",10.3631,10.6842,10.1865,10.6441,438600.0],["2013-11-04",10.6119,10.6441,10.3551,10.4032,227300.0],["2013-11-05",10.3872,10.4675,10.1624,10.3952,191100.0],["2013-11-06",10.4675,10.4675,10.1544,10.2106,245500.0],["2013-11-07",10.2186,10.2507,10.0902,10.1303,146200.0],["2013-11-08",10.1865,10.5477,10.1705,10.3872,221500.0],["2013-11-11",10.4032,10.5558,10.331,10.5397,128600.0],["2013-11-12",10.4835,10.5317,10.3952,10.4755,114300.0],["2013-11-13",10.4193,10.62,10.4193,10.6039,109000.0],["2013-11-14",10.636,10.6441,10.5076,10.5959,85900.0],["2013-11-15",10.5798,10.7324,10.5638,10.6922,115200.0],["2013-11-18",10.7564,11.0374,10.7163,10.917,172000.0],["2013-11-19",10.9411,11.0775,10.7243,10.7805,144000.0],["2013-11-20",10.7966,11.4227,10.7324,11.3986,543400.0],["2013-11-21",11.4387,11.5511,11.3183,11.5511,176800.0],["2013-11-22",11.5592,11.6234,11.4468,11.5752,131400.0],["2013-11-25",11.5832,11.9204,11.5431,11.7518,225500.0],["2013-11-26",11.7358,11.9204,11.7197,11.8642,134200.0],["2013-11-27",11.8401,12.1612,11.816,12.1371,266500.0],["2013-11-29",12.1371,12.3699,11.9605,12.2896,212300.0],["2013-12-02",12.2816,12.4181,11.4548,11.5511,490400.0],["2013-12-03",11.527,11.7679,11.4789,11.7036,205600.0],["2013-12-04",11.6475,11.8642,11.3665,11.5271,146800.0],["2013-12-05",11.4869,11.7197,11.3745,11.6314,191600.0],["2013-12-06",11.7518,11.7598,11.4869,11.5993,151900.0],["2013-12-09",11.5511,11.6394,11.2782,11.4628,195800.0],["2013-12-10",11.4869,11.7197,11.4387,11.7036,250900.0],["2013-12-11",11.6956,11.8251,11.3637,11.4689,242100.0],["2013-12-12",11.4932,11.6227,11.3071,11.5741,153100.0],["2013-12-13",11.5822,11.6794,11.566,11.5822,104300.0],["2013-12-16",11.5822,11.7522,11.5013,11.5984,198000.0],["2013-12-17",11.5741,12.1893,11.5175,12.1326,537500.0],["2013-12-18",12.1326,12.3026,12.1164,12.2297,292800.0],["2013-12-19",12.2297,12.2621,12.076,12.1893,224400.0],["2013-12-20",12.2217,12.4807,12.2136,12.4645,462300.0],["2013-12-23",12.4726,12.8611,12.4402,12.7558,257600.0],["2013-12-24",12.8368,13.0391,12.7558,12.8125,175100.0],["2013-12-26",12.8934,13.2172,12.8368,13.1039,278200.0],["2013-12-27",13.1524,13.1524,12.8125,13.0148,177900.0],["2013-12-30",12.9015,13.5652,12.9015,13.4276,386600.0],["2013-12-31",13.3953,13.7109,13.3953,13.4195,269400.0],["2014-01-02",13.3952,13.3952,12.9177,12.9582,335700.0],["2014-01-03",12.9501,13.1848,12.8044,12.8692,304700.0],["2014-01-06",12.8692,12.8692,12.3916,12.5292,343600.0],["2014-01-07",12.594,12.8611,12.5211,12.8044,392400.0],["2014-01-08",12.8449,13.1929,12.5859,13.1282,758800.0],["2014-01-09",13.6785,13.6785,13.112,13.4924,534500.0],["2014-01-10",13.46,13.9375,13.1362,13.7838,800500.0],["2014-01-13",13.9618,13.9618,13.5571,13.6543,566600.0],["2014-01-14",13.6543,14.3341,13.549,14.1642,1165600.0],["2014-01-15",14.148,15.0545,13.9213,14.8521,1485300.0],["2014-01-16",14.755,15.3944,14.6174,15.3782,865600.0],["2014-01-17",15.3863,16.5761,15.2406,15.8234,1571000.0],["2014-01-21",15.8558,16.0824,15.443,15.872,664700.0],["2014-01-22",15.9205,16.568,15.8558,16.4952,1013900.0],["2014-01-23",16.8675,16.9161,16.1552,16.7947,907400.0],["2014-01-24",16.7137,17.0375,16.4709,16.8675,771600.0],["2014-01-27",16.8675,17.7902,16.6813,17.3288,1590400.0],["2014-01-28",17.2641,17.7821,17.086,17.774,893200.0],["2014-01-29",17.6769,17.7173,17.2317,17.345,766900.0],["2014-01-30",17.8873,19.328,17.8064,18.7938,1714100.0],["2014-01-31",18.5753,20.0888,18.3729,19.5789,1864800.0],["2014-02-03",19.668,19.7651,18.3244,19.4818,2116900.0],["2014-02-04",19.5142,19.9836,18.4863,18.6077,1571300.0],["2014-02-05",18.4053,18.9476,17.6283,18.5024,1276600.0],["2014-02-06",18.5591,18.7776,18.1706,18.3729,425500.0],["2014-02-07",18.381,18.8019,18.0573,18.7291,763100.0],["2014-02-10",18.6805,18.6805,17.8388,18.0654,741200.0],["2014-02-11",18.0978,18.5753,17.8388,18.5105,509600.0],["2014-02-12",18.4944,18.551,18.2192,18.4296,305000.0],["2014-02-13",18.3729,18.6562,18.1868,18.5348,389100.0],["2014-02-14",18.6077,19.0285,17.9925,19.0204,855500.0],["2014-02-18",19.0204,19.9836,18.2839,18.81,2734100.0],["2014-02-19",18.7533,18.9071,18.381,18.6158,861600.0],["2014-02-20",18.203,20.2021,17.7254,20.0241,1532800.0],["2014-02-21",20.0322,20.0645,19.2956,19.9674,1084900.0],["2014-02-24",20.016,20.194,19.417,19.417,894100.0],["2014-02-25",19.4251,19.6841,19.0609,19.1904,634400.0],["2014-02-26",19.158,19.1985,18.551,18.5834,806500.0],["2014-02-27",18.5996,19.0043,18.0897,18.4053,1305400.0],["2014-02-28",18.4943,19.2309,18.3568,18.551,1745000.0],["2014-03-03",18.4377,18.9314,18.292,18.7776,787500.0],["2014-03-04",18.9233,21.4405,18.899,21.2381,2794600.0],["2014-03-05",21.1572,22.2013,20.9468,21.9342,1656300.0],["2014-03-06",21.9585,24.2814,21.7723,24.1195,3393400.0],["2014-03-07",24.2733,25.8193,23.6501,23.99,4790500.0],["2014-03-10",23.8444,24.4271,23.3264,24.3543,1186900.0],["2014-03-11",24.3785,24.8561,23.7391,24.2167,1015000.0],["2014-03-12",24.0948,24.558,23.7128,24.111,843100.0],["2014-03-13",24.2329,25.9882,23.4284,24.176,2514100.0],["2014-03-14",24.1435,25.2812,24.0948,25.1431,1551900.0],["2014-03-17",25.3056,25.3381,24.3792,24.6799,1410800.0],["2014-03-18",24.6392,25.1268,24.3061,25.1106,1022500.0],["2014-03-19",25.0537,25.59,24.8261,25.3056,1423100.0],["2014-03-20",25.1918,25.7038,25.0293,25.5088,821800.0],["2014-03-21",25.7119,25.7526,24.948,25.0537,1529500.0],["2014-03-24",25.1918,25.2162,24.0541,24.4198,873900.0],["2014-03-25",24.493,24.7449,23.4934,24.1435,1140400.0],["2014-03-26",24.2654,24.3386,22.2582,22.372,2638600.0],["2014-03-27",22.2582,22.2582,21.3562,22.2257,1757600.0],["2014-03-28",22.2745,23.0383,21.9819,22.3639,794500.0],["2014-03-31",22.4289,23.5259,22.3801,23.469,1310600.0],["2014-04-01",23.469,24.6961,23.274,24.0542,1909400.0],["2014-04-02",24.1354,24.2167,23.3553,23.5991,1324800.0],["2014-04-03",23.7616,23.7616,22.762,23.0871,1192800.0],["2014-04-04",23.3228,23.5584,22.1444,22.7702,2059600.0],["2014-04-07",21.9413,21.9738,17.6587,19.4221,8939800.0],["2014-04-08",19.4709,19.544,17.9106,18.0487,2989100.0],["2014-04-09",18.0812,18.5851,17.9837,18.4876,1617000.0],["2014-04-10",18.4225,18.5038,17.1304,17.163,2031000.0],["2014-04-11",16.781,17.2442,15.9521,16.4885,2320700.0],["2014-04-14",16.586,16.9598,16.204,16.2447,1200900.0],["2014-04-15",16.4966,17.5124,16.2366,16.8623,2522000.0],["2014-04-16",17.6262,17.8862,16.9192,17.8537,1402600.0],["2014-04-17",17.8781,17.9187,17.3174,17.5286,943500.0],["2014-04-21",17.423,18.8451,17.2361,18.4632,1930000.0],["2014-04-22",18.577,18.772,18.3088,18.3575,1205000.0],["2014-04-23",18.2275,18.4469,17.8618,17.9594,729000.0],["2014-04-24",18.0975,18.1706,17.1955,18.0487,762100.0],["2014-04-25",17.9187,17.9187,15.6189,16.4885,2495400.0],["2014-04-28",16.586,16.6835,15.2939,15.8546,2022200.0],["2014-04-29",15.8709,16.2122,15.7165,16.0496,652300.0],["2014-04-30",15.8952,16.0496,15.5133,15.8465,753000.0],["2014-05-01",16.204,16.9517,15.9196,16.521,1161100.0],["2014-05-02",16.5291,16.5454,14.8551,15.302,2263200.0],["2014-05-05",15.2776,15.4645,14.8713,15.2045,1426900.0],["2014-05-06",15.107,15.5702,14.6682,14.725,1255300.0],["2014-05-07",14.6438,14.7332,14.0749,14.4894,1381400.0],["2014-05-08",14.5381,15.0338,14.0587,14.0749,1017800.0],["2014-05-09",14.0749,14.4975,13.9286,14.0262,873000.0],["2014-05-12",14.0993,14.8632,14.018,14.8063,915900.0],["2014-05-13",14.6356,15.0582,14.4487,14.9526,1175300.0],["2014-05-14",15.0095,16.1715,14.3756,15.7246,4194300.0],["2014-05-15",15.7165,16.781,15.0988,16.1959,3230300.0],["2014-05-16",8.5734,9.6948,8.5734,9.1585,40965100.0],["2014-05-19",9.5323,9.6785,8.7521,8.9065,14232500.0],["2014-05-20",8.9065,9.0122,8.7359,8.8822,3760500.0],["2014-05-21",8.8659,9.0609,8.6221,8.8171,3465900.0],["2014-05-22",8.8903,8.9715,8.7359,8.7846,3171200.0],["2014-05-23",8.8171,9.2235,8.7846,9.0772,3350500.0],["2014-05-27",9.256,9.4347,9.1747,9.2235,2012000.0],["2014-05-28",9.3372,9.4266,9.1828,9.191,1116600.0],["2014-05-29",9.2235,9.4673,9.0528,9.1585,2179100.0],["2014-05-30",9.1341,9.2153,9.0203,9.1666,682700.0],["2014-06-02",9.2153,9.2397,9.0041,9.1097,918400.0],["2014-06-03",9.0447,9.1016,8.939,8.9553,930200.0],["2014-06-04",8.9228,9.0609,8.8496,9.0366,814100.0],["2014-06-05",9.0691,9.2153,8.9797,9.0853,871200.0],["2014-06-06",9.1503,9.1828,8.9472,9.0853,660100.0],["2014-06-09",9.0284,9.256,9.0203,9.1585,758700.0],["2014-06-10",9.1503,9.2153,9.0447,9.1666,870000.0],["2014-06-11",9.1666,9.2898,9.1173,9.2405,1109500.0],["2014-06-12",9.183,9.4376,9.183,9.3062,1277000.0],["2014-06-13",9.4048,9.4458,9.2159,9.3637,856800.0],["2014-06-16",9.3226,9.7251,9.3062,9.643,2412900.0],["2014-06-17",9.5773,10.0947,9.5116,9.9633,2488500.0],["2014-06-18",9.9633,10.0208,9.5773,9.6512,1465400.0],["2014-06-19",9.6758,9.7498,9.298,9.528,1342000.0],["2014-06-20",9.6348,9.6594,9.298,9.5773,1333000.0],["2014-06-23",9.5362,9.7826,9.4458,9.7415,1186700.0],["2014-06-24",9.7251,9.8237,9.528,9.5691,1047800.0],["2014-06-25",9.5444,9.7169,9.4458,9.6183,1061900.0],["2014-06-26",9.6019,9.6758,9.4458,9.4951,816100.0],["2014-06-27",9.4869,9.5608,9.3391,9.5198,1527800.0],["2014-06-30",9.5691,9.8073,9.528,9.799,1328500.0],["2014-07-01",9.8237,9.8976,9.6019,9.6512,907400.0],["2014-07-02",9.6512,9.8648,9.6512,9.7498,725000.0],["2014-07-03",9.7744,9.873,9.7169,9.8565,391300.0],["2014-07-07",9.8237,9.988,9.7005,9.758,866700.0],["2014-07-08",9.7662,9.7662,9.3719,9.528,1121400.0],["2014-07-09",9.528,9.5526,9.4048,9.5116,811100.0],["2014-07-10",9.3801,9.6101,9.3637,9.4623,576300.0],["2014-07-11",9.4951,9.7087,9.4623,9.6758,728000.0],["2014-07-14",9.7498,9.988,9.684,9.9222,1200300.0],["2014-07-15",9.8976,9.9797,9.7087,9.799,682700.0],["2014-07-16",9.8565,9.9305,9.7169,9.758,563700.0],["2014-07-17",9.7251,10.6779,9.7251,10.3494,4617100.0],["2014-07-18",10.3576,10.7436,10.2426,10.3083,1482900.0],["2014-07-21",10.2672,10.3576,10.0619,10.2426,952700.0],["2014-07-22",10.2508,10.5876,10.1851,10.3986,2828700.0],["2014-07-23",10.3986,10.4479,10.2015,10.3822,965100.0],["2014-07-24",10.3658,10.5301,10.2754,10.3658,784900.0],["2014-07-25",10.3083,10.3494,10.0619,10.1769,809700.0],["2014-07-28",10.144,10.2344,9.9305,10.1276,619100.0],["2014-07-29",10.489,10.5958,10.144,10.2426,984500.0],["2014-07-30",10.2426,10.4233,9.8237,9.9305,1919600.0],["2014-07-31",10.1194,11.0065,10.1194,10.2508,4410900.0],["2014-08-01",10.2919,10.7354,10.103,10.7026,1592000.0],["2014-08-04",10.7518,11.0393,10.7518,11.0229,1161600.0],["2014-08-05",10.9243,11.4911,10.8422,11.4747,1965100.0],["2014-08-06",11.3843,12.025,11.2775,11.5814,1599100.0],["2014-08-07",11.6307,11.6718,11.1707,11.2365,929900.0],["2014-08-08",11.2365,11.4172,11.1379,11.294,833900.0],["2014-08-11",11.335,11.6143,11.22,11.2529,803400.0],["2014-08-12",11.4172,11.5404,11.1872,11.2611,896800.0],["2014-08-13",11.3022,11.45,11.2693,11.3597,360400.0],["2014-08-14",11.3761,11.4418,11.2529,11.4172,516200.0],["2014-08-15",11.4993,11.5239,11.3104,11.3843,583600.0],["2014-08-18",11.4254,11.6225,11.3514,11.5486,654900.0],["2014-08-19",11.6143,11.8853,11.5896,11.8196,534100.0],["2014-08-20",11.7621,12.2385,11.6718,11.9182,837200.0],["2014-08-21",11.9428,11.9921,11.7703,11.8607,451500.0],["2014-08-22",11.8771,12.0825,11.7211,12.025,411000.0],["2014-08-25",12.0989,12.3125,12.0414,12.2303,548100.0],["2014-08-26",12.2714,12.3207,12.1153,12.181,658000.0],["2014-08-27",12.1564,12.2057,11.9511,12.025,454100.0],["2014-08-28",11.9511,11.9593,11.7539,11.8853,647700.0],["2014-08-29",11.8607,11.9593,11.8114,11.9428,297700.0],["2014-09-02",11.9757,12.066,11.6636,12.0003,575300.0],["2014-09-03",12.0578,12.0578,11.7539,11.8771,535200.0],["2014-09-04",11.8525,12.1153,11.8032,12.0003,402500.0],["2014-09-05",11.9921,12.1235,11.8936,12.1235,241500.0],["2014-09-08",12.0989,12.2796,12.0743,12.2385,311300.0],["2014-09-09",12.1975,12.2632,11.9428,12.0085,381300.0],["2014-09-10",11.9839,12.2467,11.951,12.1071,652100.0],["2014-09-11",12.0906,12.7365,12.0906,12.546,865400.0],["2014-09-12",13.0429,13.1505,12.4218,12.5791,1867700.0],["2014-09-15",12.5626,12.7613,12.397,12.4301,1121200.0],["2014-09-16",12.3887,12.5377,12.2396,12.2562,1056900.0],["2014-09-17",12.2645,12.488,12.0077,12.1071,985300.0],["2014-09-18",12.2727,12.4218,12.1899,12.4052,349900.0],["2014-09-19",12.4135,12.5377,12.0326,12.1651,531200.0],["2014-09-22",12.1071,12.132,11.3204,11.337,693700.0],["2014-09-23",11.2624,11.6434,11.0802,11.4032,839500.0],["2014-09-24",11.3701,11.5026,11.0885,11.2873,529900.0],["2014-09-25",11.2376,11.5191,11.1216,11.4612,454300.0],["2014-09-26",11.5026,11.8173,11.4612,11.7427,416300.0],["2014-09-29",11.5937,11.5937,11.3701,11.4281,678300.0],["2014-09-30",11.3784,11.486,11.2624,11.4032,762600.0],["2014-10-01",11.4032,11.4032,11.0223,11.072,785200.0],["2014-10-02",11.0637,11.4363,10.9312,11.4198,832100.0],["2014-10-03",11.5274,11.6765,11.4612,11.6599,551900.0],["2014-10-06",11.6516,11.6848,11.4198,11.4529,669900.0],["2014-10-07",11.3535,11.7593,11.2707,11.5191,528500.0],["2014-10-08",11.5274,11.9001,11.3452,11.8421,534700.0],["2014-10-09",11.8421,11.9581,11.4198,11.4446,785300.0],["2014-10-10",11.3866,11.6102,11.1879,11.2293,409000.0],["2014-10-13",11.1879,11.3452,11.0968,11.2707,734700.0],["2014-10-14",11.2624,11.5771,11.2624,11.4612,685300.0],["2014-10-15",11.337,11.6682,11.1217,11.6185,667300.0],["2014-10-16",11.4281,11.8173,11.4115,11.5854,542700.0],["2014-10-17",11.751,11.751,11.221,11.3204,551500.0],["2014-10-20",11.2293,12.016,11.1631,11.9663,618700.0],["2014-10-21",11.9663,12.1568,11.3535,11.4446,1272100.0],["2014-10-22",11.4446,11.4529,10.5337,10.6331,1252900.0],["2014-10-23",10.7076,11.0554,10.6579,11.0471,697500.0],["2014-10-24",11.0306,11.279,10.8981,10.9892,504400.0],["2014-10-27",10.8898,11.2873,10.8898,11.1796,444200.0],["2014-10-28",11.1796,11.3866,11.1713,11.3784,540400.0],["2014-10-29",11.3287,11.4943,10.8567,10.9892,958800.0],["2014-10-30",10.7904,10.9063,9.9954,10.3598,1988900.0],["2014-10-31",10.426,10.5171,10.1528,10.2273,856700.0],["2014-11-03",10.2273,11.0968,10.2273,10.7987,1456500.0],["2014-11-04",10.7738,11.3287,10.7242,11.0885,793100.0],["2014-11-05",11.1879,11.1962,10.8152,10.8649,372500.0],["2014-11-06",10.8649,11.1465,10.8649,10.956,681800.0],["2014-11-07",10.9229,11.0968,10.8649,10.9892,672700.0],["2014-11-10",10.9726,11.0554,10.8235,10.8898,408900.0],["2014-11-11",10.8318,11.1299,10.7656,11.014,553400.0],["2014-11-12",10.9809,11.0637,10.5834,10.5917,2006300.0],["2014-11-13",10.6248,10.6662,9.9788,10.0451,1424000.0],["2014-11-14",10.0202,10.0782,9.7387,9.8877,881000.0],["2014-11-17",9.9043,9.954,9.5813,9.6476,631700.0],["2014-11-18",9.689,10.0534,9.689,9.8712,741400.0],["2014-11-19",10.012,10.161,9.689,9.7056,793900.0],["2014-11-20",9.689,9.8877,9.6642,9.7552,514300.0],["2014-11-21",9.9292,9.9374,9.7056,9.8049,727800.0],["2014-11-24",9.8878,9.896,9.6145,9.6642,877800.0],["2014-11-25",9.631,9.7801,9.4488,9.631,630300.0],["2014-11-26",9.6476,9.7304,9.5896,9.6724,328700.0],["2014-11-28",9.6228,9.7718,9.482,9.5317,488200.0],["2014-12-01",9.5482,9.6145,9.1507,9.2087,952900.0],["2014-12-02",9.2584,9.631,9.2335,9.6228,720200.0],["2014-12-03",9.6476,9.9292,9.6062,9.8381,718700.0],["2014-12-04",9.8049,9.8712,9.4903,9.4985,395700.0],["2014-12-05",9.4654,9.7304,9.4654,9.7138,374300.0],["2014-12-08",9.689,9.689,9.2335,9.3081,525100.0],["2014-12-09",9.2335,9.482,9.0431,9.4571,679200.0],["2014-12-10",9.424,9.631,9.3412,9.5317,1378400.0],["2014-12-11",9.3308,9.7074,9.3224,9.5317,990300.0],["2014-12-12",9.448,9.5149,9.1467,9.3978,513200.0],["2014-12-15",9.3894,9.4145,9.0044,9.063,761900.0],["2014-12-16",9.1132,9.3141,9.0044,9.1132,536700.0],["2014-12-17",9.13,9.3476,9.0296,9.222,437400.0],["2014-12-18",9.3141,9.3978,9.2053,9.2722,413100.0],["2014-12-19",9.3224,9.766,9.2388,9.54,680800.0],["2014-12-22",9.54,9.8831,9.5233,9.8664,479200.0],["2014-12-23",9.9501,10.2262,9.925,10.0003,517900.0],["2014-12-24",10.0087,10.335,10.0003,10.1426,311900.0],["2014-12-26",10.2346,10.5108,10.1677,10.4857,349000.0],["2014-12-29",10.4522,10.6196,10.4438,10.561,449300.0],["2014-12-30",10.561,10.653,10.4103,10.4522,416500.0],["2014-12-31",10.4438,10.494,10.2932,10.3267,446500.0],["2015-01-02",10.3769,10.4271,9.8999,10.0672,477000.0],["2015-01-05",10.0254,10.1928,9.8748,9.8831,587100.0],["2015-01-06",9.9501,10.1677,9.8162,9.9082,505000.0],["2015-01-07",9.9501,9.9752,9.3308,9.4982,1077000.0],["2015-01-08",9.5902,9.6153,9.2973,9.3894,662000.0],["2015-01-09",9.381,9.3978,9.0379,9.1467,724600.0],["2015-01-12",9.0965,9.2471,8.8957,9.0965,644500.0],["2015-01-13",9.1132,9.2304,8.9375,9.0714,750900.0],["2015-01-14",8.9793,9.0798,8.8454,8.971,435500.0],["2015-01-15",8.971,9.0714,8.5693,8.6195,693500.0],["2015-01-16",8.5777,8.745,8.5274,8.6111,529400.0],["2015-01-20",8.5777,8.6111,8.2178,8.4103,706100.0],["2015-01-21",8.3433,8.5191,8.3015,8.4772,623600.0],["2015-01-22",8.5442,8.6697,8.4605,8.6697,580800.0],["2015-01-23",8.6948,8.8706,8.5944,8.8036,556100.0],["2015-01-26",8.971,8.971,8.745,8.7701,429100.0],["2015-01-27",8.7032,10.7618,8.5191,10.4606,5147300.0],["2015-01-28",10.3852,10.5275,9.5986,10.1175,1727800.0],["2015-01-29",10.1258,10.494,9.7743,10.4355,993800.0],["2015-01-30",10.3518,10.6028,10.1175,10.1342,656800.0],["2015-02-02",10.1509,10.3267,9.8831,10.3016,423500.0],["2015-02-03",10.2932,10.5442,10.2513,10.3852,653500.0],["2015-02-04",10.3601,10.6949,10.3099,10.4606,518100.0],["2015-02-05",10.4271,10.8288,10.243,10.6781,687500.0],["2015-02-06",11.0129,11.4062,10.7451,11.0715,1058800.0],["2015-02-09",11.0045,11.2305,10.8706,10.9543,346500.0],["2015-02-10",10.9878,11.0463,10.6363,10.9878,539100.0],["2015-02-11",10.9376,11.3141,10.7786,11.1886,941700.0],["2015-02-12",11.925,12.2765,11.2974,12.0171,1666600.0],["2015-02-13",12.0422,14.2264,12.0171,13.8833,3248500.0],["2015-02-17",13.9335,14.6197,13.8833,14.5193,1434500.0],["2015-02-18",14.5946,14.6866,13.3309,13.3728,1104000.0],["2015-02-19",13.3728,13.9335,13.3477,13.8247,581300.0],["2015-02-20",13.8247,13.9418,13.3979,13.5318,526400.0],["2015-02-23",13.5234,13.7494,13.2807,13.6238,384600.0],["2015-02-24",13.674,14.1678,13.6489,13.9084,372900.0],["2015-02-25",13.9586,14.3937,13.7828,14.0339,400200.0],["2015-02-26",14.0423,14.2013,13.8833,14.0255,349600.0],["2015-02-27",13.992,14.1427,13.6991,13.7577,290900.0],["2015-03-02",13.741,14.628,13.741,14.4356,762600.0],["2015-03-03",14.4356,14.9879,14.3184,14.4439,602600.0],["2015-03-04",14.4941,14.8456,14.151,14.3602,681900.0],["2015-03-05",14.4356,14.5695,14.1343,14.3017,272200.0],["2015-03-06",14.3268,14.5276,14.1594,14.3686,276700.0],["2015-03-09",14.3519,14.3603,13.8247,14.1343,330200.0],["2015-03-10",14.0171,14.1008,13.8163,13.9837,237100.0],["2015-03-11",14.0595,14.1438,13.5791,13.7814,442600.0],["2015-03-12",13.9331,14.5569,13.7645,14.422,451200.0],["2015-03-13",14.3124,14.3967,13.891,14.0595,406900.0],["2015-03-16",14.1607,14.1607,13.832,13.9331,258200.0],["2015-03-17",13.8825,13.891,13.3852,13.5454,571500.0],["2015-03-18",13.5369,13.7139,13.3431,13.3599,609700.0],["2015-03-19",13.3431,13.7898,12.9891,13.7561,834200.0],["2015-03-20",13.7814,14.1523,13.6212,13.8994,448900.0],["2015-03-23",13.8994,14.2281,13.7645,13.9668,254800.0],["2015-03-24",13.9247,14.1185,13.8825,13.95,336700.0],["2015-03-25",13.8994,13.9837,13.5201,13.5622,477500.0],["2015-03-26",13.4864,14.1101,13.4526,13.7814,669800.0],["2015-03-27",13.8572,14.2281,13.5791,13.9247,979300.0],["2015-03-30",14.1438,14.7001,11.5898,11.8764,7008400.0],["2015-03-31",11.9017,11.986,11.5898,11.809,1518800.0],["2015-04-01",11.8174,11.868,11.2948,11.4634,1306500.0],["2015-04-02",11.5898,11.7247,11.3033,11.573,873700.0],["2015-04-06",11.573,11.6151,10.9661,11.278,1126400.0],["2015-04-07",11.2274,11.5224,11.0925,11.2948,1140200.0],["2015-04-08",11.2948,11.6741,11.2948,11.632,505800.0],["2015-04-09",11.6657,11.7921,11.455,11.5646,367300.0],["2015-04-10",11.6573,11.7078,11.2527,11.3117,397700.0],["2015-04-13",11.2948,11.6994,11.2948,11.4971,554800.0],["2015-04-14",11.5393,11.6994,11.337,11.4213,445300.0],["2015-04-15",11.4634,11.573,11.278,11.4718,511100.0],["2015-04-16",11.4044,11.8849,11.396,11.8427,665300.0],["2015-04-17",11.7416,11.8006,11.5393,11.6657,441800.0],["2015-04-20",11.691,11.9186,11.4803,11.8259,422400.0],["2015-04-21",11.8933,12.0281,11.7837,11.927,433700.0],["2015-04-22",11.927,12.0366,11.6404,11.9607,353600.0],["2015-04-23",11.9101,12.3737,11.8174,12.3569,593500.0],["2015-04-24",12.3063,12.5507,12.0956,12.2052,439300.0],["2015-04-27",12.2136,12.2894,11.9523,12.0872,419700.0],["2015-04-28",12.0956,12.1377,11.3623,11.7416,805600.0],["2015-04-29",11.7837,12.2304,11.5646,12.104,906100.0],["2015-04-30",12.7615,13.0143,11.1684,11.3117,2374700.0],["2015-05-01",11.6067,11.6067,11.2274,11.3791,745300.0],["2015-05-04",11.4044,11.6741,11.3117,11.514,559800.0],["2015-05-05",11.4634,11.632,11.2695,11.514,319800.0],["2015-05-06",11.6067,11.6067,11.1768,11.3285,290900.0],["2015-05-07",11.278,11.5477,11.1094,11.4044,495600.0],["2015-05-08",11.4887,11.5308,11.1937,11.278,296600.0],["2015-05-11",11.2695,11.4887,11.2021,11.3285,236600.0],["2015-05-12",11.2695,11.5646,11.1178,11.4381,442800.0],["2015-05-13",11.396,11.6404,11.396,11.514,228100.0],["2015-05-14",11.5308,11.7247,11.4297,11.5393,240300.0],["2015-05-15",11.5561,11.7079,11.4971,11.5224,340500.0],["2015-05-18",11.5224,11.868,11.5056,11.7247,353200.0],["2015-05-19",11.6826,11.7669,11.514,11.6573,257300.0],["2015-05-20",11.6151,11.6236,11.396,11.5561,274900.0],["2015-05-21",11.5561,11.6236,11.3791,11.514,502900.0],["2015-05-22",11.5224,11.5393,11.0841,11.3791,662100.0],["2015-05-26",11.3454,11.6488,11.2358,11.6236,387600.0],["2015-05-27",11.6741,11.9523,11.5308,11.8343,425600.0],["2015-05-28",11.8427,12.0872,11.7078,12.0534,226500.0],["2015-05-29",12.0113,12.1377,11.8511,12.0534,301300.0],["2015-06-01",12.104,12.1124,11.4971,11.6826,580200.0],["2015-06-02",11.5898,11.7078,11.5477,11.6067,435100.0],["2015-06-03",11.6657,12.163,11.6657,12.1546,363400.0],["2015-06-04",12.0534,12.6435,11.9691,12.4749,754900.0],["2015-06-05",12.5002,12.635,12.3653,12.5423,438300.0],["2015-06-08",12.458,13.1492,12.458,13.1155,715400.0],["2015-06-09",13.1745,13.3936,12.9385,13.2419,419400.0],["2015-06-10",13.3346,13.6634,13.2672,13.4611,569200.0],["2015-06-11",13.3931,13.4441,13.0025,13.0534,284500.0],["2015-06-12",12.926,13.2572,12.6543,13.2148,307000.0],["2015-06-15",13.1384,13.3082,12.9515,13.2742,187400.0],["2015-06-16",13.2318,13.4866,13.1299,13.4271,323800.0],["2015-06-17",13.8433,14.5906,13.6989,13.9706,969800.0],["2015-06-18",14.0471,14.183,13.8178,13.9367,449400.0],["2015-06-19",13.9961,13.9961,13.7074,13.8602,296100.0],["2015-06-22",13.8772,13.9282,13.6649,13.8008,325300.0],["2015-06-23",13.8433,14.3783,13.8008,14.2424,496100.0],["2015-06-24",14.2169,14.8879,14.132,14.7095,617600.0],["2015-06-25",14.735,15.1172,14.6925,14.8879,462400.0],["2015-06-26",14.8879,15.0577,14.6671,14.8539,458800.0],["2015-06-29",14.718,14.769,13.9282,13.9622,501700.0],["2015-06-30",14.0131,14.2169,13.8008,14.0131,668800.0],["2015-07-01",14.0895,14.5057,14.0471,14.1405,703500.0],["2015-07-02",14.1405,14.2339,13.7413,14.0386,340900.0],["2015-07-06",13.8857,14.2084,13.7244,13.8517,275200.0],["2015-07-07",13.8432,13.9282,13.0959,13.2233,648100.0],["2015-07-08",13.6479,13.8517,13.0789,13.1553,566900.0],["2015-07-09",13.7244,14.4038,13.3846,14.1235,1007200.0],["2015-07-10",14.2764,14.5057,13.7753,13.9791,377500.0],["2015-07-13",14.0131,14.2169,13.7159,13.7753,300000.0],["2015-07-14",13.9197,14.4377,13.8093,14.3104,437100.0],["2015-07-15",14.3613,14.8539,14.2679,14.4038,272600.0],["2015-07-16",14.3698,14.6416,14.3698,14.4887,324200.0],["2015-07-17",14.4547,14.5821,14.2424,14.3783,214100.0],["2015-07-20",14.4208,14.4377,14.2424,14.3443,267200.0],["2015-07-21",14.3528,14.8284,14.2934,14.6331,389900.0],["2015-07-22",14.6246,14.9813,14.4717,14.9558,403400.0],["2015-07-23",15.0577,15.2446,14.5991,14.6331,335200.0],["2015-07-24",14.7095,14.9813,14.0895,14.098,551000.0],["2015-07-27",14.098,14.098,13.563,13.597,555100.0],["2015-07-28",13.6055,14.0641,13.2488,13.9537,360500.0],["2015-07-29",13.8942,14.0895,13.5035,13.9961,461900.0],["2015-07-30",15.4229,17.4102,15.4229,16.442,3638800.0],["2015-07-31",16.476,16.9856,16.3062,16.6204,936200.0],["2015-08-03",16.5949,17.2574,16.544,17.13,914600.0],["2015-08-04",17.1809,18.9389,17.1809,18.8795,1950200.0],["2015-08-05",18.8455,19.6014,18.8115,19.5419,1185000.0],["2015-08-06",19.6014,20.0685,17.8943,18.6162,1245500.0],["2015-08-07",18.4294,18.9984,18.251,18.6587,514100.0],["2015-08-10",18.8625,18.871,17.9623,18.0557,534100.0],["2015-08-11",17.7839,17.9962,17.2998,17.665,550600.0],["2015-08-12",17.5206,17.7839,17.4442,17.6735,395800.0],["2015-08-13",17.6735,18.0132,17.4782,17.8434,318300.0],["2015-08-14",17.8009,18.3359,17.7924,18.1491,504000.0],["2015-08-17",17.9283,18.3529,17.733,18.251,378600.0],["2015-08-18",18.1746,18.285,17.7414,17.9962,444200.0],["2015-08-19",18.1406,18.5398,17.8009,18.4209,470400.0],["2015-08-20",18.1321,18.2085,17.5631,17.6225,505400.0],["2015-08-21",17.3678,18.1236,16.9856,17.4442,770200.0],["2015-08-24",16.5185,16.7308,16.1363,16.2297,986300.0],["2015-08-25",16.6883,16.9856,16.3741,16.4251,387300.0],["2015-08-26",16.8072,16.9261,16.2127,16.8752,322000.0],["2015-08-27",16.9856,17.5801,16.9346,16.9856,470700.0],["2015-08-28",16.9346,17.1724,16.3741,16.5525,487600.0],["2015-08-31",16.7138,17.7075,16.4845,17.0365,916400.0],["2015-09-01",16.7733,16.9856,14.7095,15.4739,3109400.0],["2015-09-02",15.6862,16.0259,15.287,16.0174,467100.0],["2015-09-03",16.0089,16.6968,15.8476,16.51,504900.0],["2015-09-04",16.2637,16.5355,15.7117,15.9919,379900.0],["2015-09-08",16.2807,16.9261,16.2127,16.6374,641000.0],["2015-09-09",16.8667,16.8922,16.5185,16.544,514200.0],["2015-09-10",16.5355,16.9601,16.4845,16.6034,313000.0],["2015-09-11",16.4752,17.0221,16.4325,16.9367,356500.0],["2015-09-14",16.9281,17.0819,16.629,17.0307,321500.0],["2015-09-15",17.0905,17.3468,16.1932,16.3556,634300.0],["2015-09-16",16.2958,16.7145,16.0138,16.2787,561500.0],["2015-09-17",16.2616,16.6632,16.1932,16.2787,546100.0],["2015-09-18",16.0992,16.236,15.5353,15.5609,811700.0],["2015-09-21",15.8172,16.142,15.4327,15.5182,769600.0],["2015-09-22",15.3814,15.6036,15.1165,15.2789,470800.0],["2015-09-23",15.2789,15.6891,14.8773,15.0396,384900.0],["2015-09-24",14.8858,15.1764,14.8004,15.0824,379400.0],["2015-09-25",15.296,15.3729,14.6209,14.638,438600.0],["2015-09-28",14.5269,14.5953,13.9715,14.1253,435400.0],["2015-09-29",14.168,14.4329,13.8006,14.1937,419500.0],["2015-09-30",14.45,14.5269,14.0997,14.4415,347900.0],["2015-10-01",14.4244,14.8174,14.2962,14.6807,564300.0],["2015-10-02",14.4586,14.7918,14.1766,14.7833,296700.0],["2015-10-05",14.9542,15.4669,14.7405,15.3387,408600.0],["2015-10-06",15.296,15.5694,15.1764,15.3558,297200.0],["2015-10-07",15.39,16.2189,15.296,16.0394,612000.0],["2015-10-08",16.0394,16.7316,15.9454,16.706,459300.0],["2015-10-09",16.6632,17.0136,16.5521,16.8256,345300.0],["2015-10-12",16.9025,17.2358,16.7487,17.0392,330100.0],["2015-10-13",16.9538,17.5263,16.8512,17.2187,724200.0],["2015-10-14",17.1503,17.2528,15.7916,16.5436,719500.0],["2015-10-15",16.535,16.9879,16.2787,16.911,507600.0],["2015-10-16",17.005,17.2187,16.7059,16.7487,360600.0],["2015-10-19",16.723,16.9794,16.5949,16.9025,369500.0],["2015-10-20",16.8939,17.4494,16.8683,17.3554,503400.0],["2015-10-21",17.4408,17.4494,16.1505,16.1932,408500.0],["2015-10-22",16.2445,16.7401,16.142,16.4411,266000.0],["2015-10-23",16.9965,18.227,16.5863,17.7912,795000.0],["2015-10-26",17.8083,18.227,17.6716,17.7827,521500.0],["2015-10-27",17.757,17.9279,17.2614,17.3639,629400.0],["2015-10-28",17.4494,17.6203,16.7743,17.0478,1156400.0],["2015-10-29",16.2189,16.2189,14.7064,14.8602,1757000.0],["2015-10-30",14.8345,15.4583,14.7149,15.2362,848600.0],["2015-11-02",15.1849,15.3045,14.2791,14.638,1208300.0],["2015-11-03",14.6978,14.6978,14.1167,14.4927,503700.0],["2015-11-04",14.5696,15.108,14.4586,14.9969,864100.0],["2015-11-05",14.9969,15.0994,14.7149,14.9114,640200.0],["2015-11-06",14.9713,15.2447,14.7235,14.9798,627000.0],["2015-11-09",14.9285,15.1934,14.5867,14.6124,521400.0],["2015-11-10",14.6209,14.638,14.1851,14.5269,444300.0],["2015-11-11",14.4756,14.6807,14.2706,14.5696,267500.0],["2015-11-12",14.4158,14.5098,13.9287,13.9971,669900.0],["2015-11-13",13.9629,14.5269,13.7835,13.9971,411200.0],["2015-11-16",13.9629,14.3304,13.792,14.3047,256700.0],["2015-11-17",14.3646,14.638,14.1167,14.2706,448800.0],["2015-11-18",14.2962,14.9115,14.2278,14.9029,391500.0],["2015-11-19",14.8602,14.8602,14.4073,14.6295,251100.0],["2015-11-20",14.8089,14.8602,14.638,14.7405,173700.0],["2015-11-23",14.7491,14.8345,14.5782,14.7149,200000.0],["2015-11-24",14.5867,14.6807,14.2449,14.3987,389800.0],["2015-11-25",14.3987,14.6807,14.3816,14.6124,180600.0],["2015-11-27",14.6465,15.2704,14.45,14.8516,307200.0],["2015-11-30",14.5611,14.7235,14.3133,14.5184,828500.0],["2015-12-01",14.5953,15.2704,14.4244,14.5696,3231300.0],["2015-12-02",14.6465,15.0311,14.5867,14.8944,345900.0],["2015-12-03",14.9371,15.0396,14.6551,14.8004,296000.0],["2015-12-04",14.826,14.9371,14.6636,14.6807,371900.0],["2015-12-07",14.6466,14.7405,14.2449,14.3218,390600.0],["2015-12-08",14.2449,14.6038,14.1167,14.3987,305800.0],["2015-12-09",14.4244,14.638,14.1509,14.2791,468400.0],["2015-12-10",14.262,14.4073,13.7578,13.8091,550700.0],["2015-12-11",13.5939,14.2654,13.3614,13.6628,592700.0],["2015-12-14",13.6369,14.0329,13.6197,13.8522,295400.0],["2015-12-15",13.9555,14.5839,13.8694,14.3859,354800.0],["2015-12-16",14.5151,15.221,14.5065,15.0402,481300.0],["2015-12-17",15.0488,15.2985,14.8078,15.023,347700.0],["2015-12-18",14.98,15.1952,14.8078,14.8078,414100.0],["2015-12-21",14.825,14.98,14.5237,14.8594,296600.0],["2015-12-22",14.8939,15.5912,14.8594,15.3502,368700.0],["2015-12-23",15.419,16.366,15.419,15.9442,613900.0],["2015-12-24",15.927,16.2713,15.7634,16.1594,240000.0],["2015-12-28",16.0992,16.5813,15.6687,16.0561,442500.0],["2015-12-29",16.1508,16.3574,15.8925,16.1078,332100.0],["2015-12-30",16.0647,16.1939,15.6429,15.9614,487600.0],["2015-12-31",15.8753,16.0475,15.3502,15.3588,493300.0],["2016-01-04",15.0144,15.7462,14.9025,15.1608,681200.0],["2016-01-05",15.2296,15.3674,14.7906,14.8336,356200.0],["2016-01-06",14.6012,14.98,14.2912,14.3515,533600.0],["2016-01-07",14.2051,14.4548,14.0416,14.0502,545300.0],["2016-01-08",14.1535,14.2137,13.7747,14.033,600400.0],["2016-01-11",14.0932,14.3257,13.9641,14.1449,498600.0],["2016-01-12",14.3601,14.4892,14.1965,14.4462,364600.0],["2016-01-13",14.4462,14.7906,13.5853,13.8608,445700.0],["2016-01-14",14.4979,14.8422,13.9985,14.4892,1472600.0],["2016-01-15",13.9038,14.6872,13.9038,14.4634,798300.0],["2016-01-19",14.6098,14.8164,14.0502,14.2826,1007800.0],["2016-01-20",14.1018,14.3515,13.9038,14.231,5023400.0],["2016-01-21",14.231,14.2482,13.6283,13.7316,1153100.0],["2016-01-22",13.9555,14.429,13.878,14.4118,691200.0],["2016-01-25",14.3859,15.2038,14.2654,14.8853,470000.0],["2016-01-26",15.3157,15.8581,15.2382,15.4965,920000.0],["2016-01-27",15.5137,15.5137,14.67,15.1263,543300.0],["2016-01-28",15.2813,15.5309,15.0919,15.3415,446200.0],["2016-01-29",15.419,15.8237,15.2727,15.4104,692400.0],["2016-02-01",15.178,15.4965,14.868,15.3243,734100.0],["2016-02-02",15.221,15.221,14.3515,14.7045,582500.0],["2016-02-03",14.7733,14.868,13.9038,14.3171,457700.0],["2016-02-04",14.6098,14.7561,14.1965,14.6442,350400.0],["2016-02-05",14.825,14.825,14.1018,14.2654,499900.0],["2016-02-08",14.1277,14.3687,13.5681,14.1965,860000.0],["2016-02-09",13.9469,14.7389,13.8866,14.1793,732000.0],["2016-02-10",14.1277,14.2482,13.482,13.5594,1279900.0],["2016-02-11",14.1621,14.1621,12.225,12.8621,1760400.0],["2016-02-12",12.6555,13.0257,12.2853,12.6124,1015000.0],["2016-02-16",12.9224,13.4647,12.8363,13.2237,673300.0],["2016-02-17",13.2753,13.5853,13.0687,13.3184,693100.0],["2016-02-18",13.3442,13.4217,13.0687,13.1204,621000.0],["2016-02-19",13.0773,13.37,12.9138,13.2151,369700.0],["2016-02-22",13.3787,14.3257,13.2926,14.076,944100.0],["2016-02-23",14.1018,14.429,14.0071,14.1449,390700.0],["2016-02-24",13.921,14.0846,13.6541,14.0588,510900.0],["2016-02-25",14.0588,14.8078,14.0588,14.3171,402400.0],["2016-02-26",14.3687,14.6959,14.2826,14.4806,444300.0],["2016-02-29",14.4634,14.7647,14.3171,14.3945,370000.0],["2016-03-01",14.4806,14.7131,14.3601,14.5065,535500.0],["2016-03-02",14.5065,14.9111,14.4376,14.9025,846500.0],["2016-03-03",14.8939,15.4707,14.8336,15.2296,555300.0],["2016-03-04",15.2468,15.7462,15.0574,15.1435,485300.0],["2016-03-07",15.0488,15.5396,15.023,15.5223,284700.0],["2016-03-08",15.419,16.1164,15.419,15.4965,404800.0],["2016-03-09",15.5568,16.1766,15.2899,15.3674,656200.0],["2016-03-10",15.376,15.4707,14.98,15.0488,358100.0],["2016-03-11",15.1529,15.4909,15.1008,15.3869,360500.0],["2016-03-14",15.3696,15.647,15.3349,15.543,225500.0],["2016-03-15",15.5343,15.5343,15.1529,15.4043,356200.0],["2016-03-16",15.3089,15.6296,15.1702,15.4909,395400.0],["2016-03-17",15.4823,16.4098,15.4823,16.2451,636600.0],["2016-03-18",16.3751,16.3751,15.3956,15.6036,775500.0],["2016-03-21",15.5256,15.7163,15.3436,15.4736,332400.0],["2016-03-22",15.4736,15.4909,15.2135,15.2742,348300.0],["2016-03-23",15.2916,15.4303,14.9188,15.0402,628600.0],["2016-03-24",15.0142,15.1355,14.6847,14.8408,425500.0],["2016-03-28",14.9101,15.595,14.9101,15.5083,522700.0],["2016-03-29",15.7683,16.1671,15.6123,15.8984,749400.0],["2016-03-30",15.907,16.1758,15.2309,15.4216,524400.0],["2016-03-31",15.4476,15.5863,15.0315,15.3089,537400.0],["2016-04-01",15.2049,15.3436,14.8928,15.0055,1038000.0],["2016-04-04",15.3522,16.3491,13.7832,14.3553,3228000.0],["2016-04-05",14.182,14.8148,13.8699,14.5374,1027000.0],["2016-04-06",14.5807,14.6067,13.9132,14.26,558900.0],["2016-04-07",14.2166,14.26,13.7572,13.8699,451000.0],["2016-04-08",13.8612,14.1039,13.6272,14.0519,509200.0],["2016-04-11",14.0693,14.182,13.5058,13.5752,718900.0],["2016-04-12",13.6445,14.0433,13.4798,14.0086,489500.0],["2016-04-13",14.0953,14.1733,13.9219,14.1126,402100.0],["2016-04-14",14.0519,14.1213,13.9652,14.0519,317500.0],["2016-04-15",14.0866,14.182,13.9739,14.1646,313400.0],["2016-04-18",13.9913,14.3727,13.9913,14.2513,333100.0],["2016-04-19",14.2513,14.5287,14.0173,14.182,288600.0],["2016-04-20",14.1646,14.6934,14.0866,14.5547,432200.0],["2016-04-21",14.5547,14.6501,14.2513,14.3467,368600.0],["2016-04-22",14.3467,14.6414,14.1386,14.6067,255100.0],["2016-04-25",14.6414,14.6587,14.364,14.52,180800.0],["2016-04-26",14.5807,14.7974,14.442,14.7974,296500.0],["2016-04-27",14.8321,14.9708,14.5981,14.6241,340300.0],["2016-04-28",14.6067,15.4303,14.4594,14.7888,602200.0],["2016-04-29",14.6327,14.9448,14.364,14.4247,483000.0],["2016-05-02",14.4247,15.3956,14.4247,15.2656,654000.0],["2016-05-03",15.0748,15.3522,14.6067,14.6414,451200.0],["2016-05-04",14.6761,14.9535,14.3467,14.442,316500.0],["2016-05-05",14.5894,14.7368,14.4594,14.5634,335700.0],["2016-05-06",14.5634,14.9448,14.3727,14.8495,421300.0],["2016-05-09",14.8408,14.9101,14.5634,14.7888,352000.0],["2016-05-10",15.6036,15.8203,14.6761,15.1095,969100.0],["2016-05-11",15.2916,16.3145,15.2916,15.673,808300.0],["2016-05-12",15.6903,15.8724,15.0835,15.4216,606900.0],["2016-05-13",15.4216,15.9504,15.4216,15.543,271200.0],["2016-05-16",15.621,15.699,15.3176,15.5256,292500.0],["2016-05-17",14.7541,15.1269,14.416,14.7974,2272200.0],["2016-05-18",14.6327,15.0488,14.6327,14.8841,567400.0],["2016-05-19",14.7974,15.2309,14.6501,14.7021,524600.0],["2016-05-20",14.7801,14.8755,14.5461,14.7628,482800.0],["2016-05-23",14.7801,14.8495,14.39,14.4247,457600.0],["2016-05-24",14.5114,14.9188,14.5114,14.8408,455100.0],["2016-05-25",14.8148,15.0575,14.7888,14.9968,249900.0],["2016-05-26",15.0922,15.4909,15.0922,15.1095,454000.0],["2016-05-27",15.0662,15.2395,14.8581,15.1789,257800.0],["2016-05-31",15.1702,15.4129,15.1442,15.2309,303100.0],["2016-06-01",15.1442,15.4043,15.0835,15.3609,207600.0],["2016-06-02",15.2482,15.4823,15.1789,15.4216,205400.0],["2016-06-03",15.4129,15.4736,15.2482,15.3262,156000.0],["2016-06-06",15.3262,15.543,15.2742,15.4303,357800.0],["2016-06-07",15.4303,15.8464,15.2569,15.569,389300.0],["2016-06-08",15.6383,15.7423,15.5083,15.6383,290800.0],["2016-06-09",15.5083,15.647,15.4042,15.5256,250300.0],["2016-06-10",15.3522,15.5169,15.1702,15.2482,257100.0],["2016-06-13",15.1522,15.3704,15.0736,15.222,283100.0],["2016-06-14",15.222,15.6061,15.1609,15.3617,575500.0],["2016-06-15",15.3093,15.6148,15.2744,15.545,309300.0],["2016-06-16",15.9552,16.5749,15.9203,16.1909,866400.0],["2016-06-17",16.252,16.4527,15.9988,16.1996,522600.0],["2016-06-20",16.1996,17.2121,16.1385,16.4789,760500.0],["2016-06-21",16.5749,16.7582,16.2258,16.2869,337800.0],["2016-06-22",16.3392,16.6011,16.1298,16.156,418700.0],["2016-06-23",16.348,16.6622,16.252,16.6447,297800.0],["2016-06-24",15.7894,16.1385,15.7195,15.8679,1045200.0],["2016-06-27",15.641,15.8068,15.4315,15.4839,349800.0],["2016-06-28",15.5799,15.6759,15.2744,15.4926,560200.0],["2016-06-29",15.4926,15.8417,15.4577,15.7719,381400.0],["2016-06-30",15.8854,16.4527,15.7981,16.0687,486300.0],["2016-07-01",16.1298,16.3392,15.6846,15.8155,302300.0],["2016-07-05",15.737,15.833,15.5362,15.6759,347000.0],["2016-07-06",15.7719,16.6709,15.7283,16.5051,974800.0],["2016-07-07",16.4789,16.924,16.4178,16.7407,433200.0],["2016-07-08",16.8891,17.2819,16.8193,17.0288,342100.0],["2016-07-11",17.151,18.0063,17.0637,17.858,963300.0],["2016-07-12",18.1547,18.4951,17.5176,17.535,575300.0],["2016-07-13",17.5612,17.7532,17.439,17.5263,608800.0],["2016-07-14",17.6747,17.7619,17.4565,17.4565,222700.0],["2016-07-15",17.6048,17.6136,17.3343,17.5088,261700.0],["2016-07-18",17.5001,17.7969,17.2906,17.6048,472400.0],["2016-07-19",17.4565,17.5525,16.8978,17.1772,476500.0],["2016-07-20",17.2644,17.5263,17.1073,17.5176,342600.0],["2016-07-21",17.5001,17.727,17.4565,17.5437,276000.0],["2016-07-22",17.5263,17.5787,17.151,17.3343,409200.0],["2016-07-25",17.3343,17.5874,17.2819,17.343,289300.0],["2016-07-26",17.3866,17.5088,17.2121,17.2906,255100.0],["2016-07-27",17.2121,17.3255,16.9066,17.2295,505800.0],["2016-07-28",17.0899,17.7881,16.6796,17.2382,719700.0],["2016-07-29",17.1684,17.3954,17.0899,17.2382,453100.0],["2016-08-01",17.2382,17.247,16.8455,16.9328,437000.0],["2016-08-02",16.9502,17.0026,16.6796,16.7582,370900.0],["2016-08-03",16.636,17.0724,16.4702,17.0637,379300.0],["2016-08-04",17.0026,17.1859,16.9153,17.151,234100.0],["2016-08-05",17.1684,17.3517,17.1161,17.3343,226300.0],["2016-08-08",17.2906,17.6572,17.247,17.4477,334700.0],["2016-08-09",17.4477,17.8143,17.3517,17.7445,481600.0],["2016-08-10",17.7794,17.954,17.5874,17.7794,372600.0],["2016-08-11",17.8318,18.3293,17.8318,18.242,634000.0],["2016-08-12",18.1983,18.2682,17.8492,18.0587,581600.0],["2016-08-15",18.0063,18.5824,17.9714,18.3467,605500.0],["2016-08-16",18.3118,18.3293,18.0762,18.1809,277400.0],["2016-08-17",18.1896,18.3205,17.858,18.3031,259900.0],["2016-08-18",18.5213,18.6697,18.0674,18.2158,499200.0],["2016-08-19",18.1984,18.3555,18.1547,18.2682,317400.0],["2016-08-22",18.2769,18.4253,18.0238,18.3555,277000.0],["2016-08-23",18.3729,18.6784,18.3729,18.5475,215600.0],["2016-08-24",18.4428,18.5737,18.3991,18.4602,216000.0],["2016-08-25",18.3816,18.5737,18.3816,18.53,187900.0],["2016-08-26",18.5213,18.7395,18.2769,18.3642,197200.0],["2016-08-29",18.338,18.434,18.1896,18.2944,224200.0],["2016-08-30",18.242,18.3729,18.1722,18.3467,174000.0],["2016-08-31",18.338,18.3991,18.0063,18.1285,299500.0],["2016-09-01",18.1634,18.4078,18.0849,18.2594,276000.0],["2016-09-02",18.3467,18.5213,18.3205,18.4951,254500.0],["2016-09-06",18.6435,18.8093,18.1984,18.2944,911300.0],["2016-09-07",18.2856,18.626,18.2158,18.4864,1026600.0],["2016-09-08",18.3904,18.4166,17.9191,18.1111,567900.0],["2016-09-09",18.05,18.0674,17.5612,17.5699,533900.0],["2016-09-12",17.4652,17.6223,17.3168,17.4739,524100.0],["2016-09-13",17.2544,17.3861,17.0612,17.0788,330300.0],["2016-09-14",17.149,17.2895,16.9997,17.0349,502000.0],["2016-09-15",17.0524,17.2017,16.9471,17.1051,230500.0],["2016-09-16",17.0963,17.1929,16.789,16.9646,378800.0],["2016-09-19",17.0085,17.149,16.8592,17.0261,202300.0],["2016-09-20",17.0349,17.0963,16.9119,16.9998,297500.0],["2016-09-21",17.1227,17.7725,17.1051,17.7637,378700.0],["2016-09-22",17.8866,18.1588,17.8339,18.0359,340600.0],["2016-09-23",17.9393,18.15,17.9393,18.071,332800.0],["2016-09-26",17.8251,18.2466,17.7286,18.0622,485200.0],["2016-09-27",18.0534,18.3169,17.9481,18.1588,475500.0],["2016-09-28",18.2027,18.4925,18.15,18.4749,342600.0],["2016-09-29",18.4135,18.554,18.0534,18.3081,303000.0],["2016-09-30",18.4398,18.7998,18.3608,18.7032,449600.0],["2016-10-03",18.6769,18.7032,18.2554,18.4837,523900.0],["2016-10-04",18.4837,18.554,18.2642,18.3169,280100.0],["2016-10-05",18.3871,18.4837,18.1325,18.2466,350800.0],["2016-10-06",18.2554,18.4574,18.1149,18.2642,312400.0],["2016-10-07",18.2466,18.2466,17.7461,17.8603,219100.0],["2016-10-10",17.9744,18.2993,17.9569,17.9744,138800.0],["2016-10-11",17.913,17.9656,17.5442,17.5881,198900.0],["2016-10-12",17.5881,17.6847,17.4651,17.4651,174600.0],["2016-10-13",17.3071,17.7812,17.0963,17.5266,284700.0],["2016-10-14",17.7198,17.8427,17.3334,17.509,358600.0],["2016-10-17",17.5178,17.7461,17.43,17.5442,221300.0],["2016-10-18",17.6934,17.7198,17.3861,17.4037,273400.0],["2016-10-19",17.4563,17.5529,17.2719,17.3773,280600.0],["2016-10-20",17.2807,17.5003,17.2368,17.3246,387600.0],["2016-10-21",17.1227,17.5266,17.1227,17.3422,997000.0],["2016-10-24",17.4476,17.8427,17.4388,17.5529,525700.0],["2016-10-25",17.5266,17.5529,17.0524,17.0876,350700.0],["2016-10-26",17.0261,17.2193,16.7714,16.7978,460500.0],["2016-10-27",15.4894,16.9032,15.2699,16.8329,1664900.0],["2016-10-28",16.0426,16.2709,15.867,15.867,967500.0],["2016-10-31",15.8056,15.8582,15.4719,15.5246,1155700.0],["2016-11-01",15.5772,15.8934,15.2875,15.5421,918800.0],["2016-11-02",15.5509,15.5685,15.1645,15.2436,424700.0],["2016-11-03",15.3138,15.5597,15.2963,15.3489,619400.0],["2016-11-04",15.3402,15.5772,15.3402,15.3841,370200.0],["2016-11-07",15.6914,15.709,15.5597,15.6387,336300.0],["2016-11-08",15.6387,15.6387,14.9275,14.9362,901500.0],["2016-11-09",14.8045,15.7353,14.7255,15.586,537600.0],["2016-11-10",15.8055,15.8846,15.3138,15.428,352000.0],["2016-11-11",15.4719,15.9548,15.4455,15.8934,355500.0],["2016-11-14",16.069,16.1656,15.8231,15.8934,388100.0],["2016-11-15",15.8319,15.946,15.4982,15.6387,277600.0],["2016-11-16",15.6387,15.9812,15.6387,15.8758,285000.0],["2016-11-17",15.8758,16.3412,15.8758,16.2709,306200.0],["2016-11-18",16.2797,16.4465,16.1743,16.3324,249900.0],["2016-11-21",16.2973,16.3587,16.0338,16.1392,220800.0],["2016-11-22",16.2182,16.2446,15.9021,16.0163,239700.0],["2016-11-23",15.9373,16.4026,15.9373,16.3851,220200.0],["2016-11-25",16.4553,16.5344,16.35,16.4992,115700.0],["2016-11-28",16.3851,16.6134,16.3587,16.4202,203000.0],["2016-11-29",16.4378,16.631,16.4378,16.6046,273600.0],["2016-11-30",16.6749,16.7627,16.4817,16.4905,620000.0],["2016-12-01",16.5431,16.6836,16.148,16.2007,385100.0],["2016-12-02",16.2446,16.3412,15.9373,15.9724,195800.0],["2016-12-05",16.0602,16.6397,16.0075,16.6134,346200.0],["2016-12-06",16.6134,16.7012,16.3412,16.6397,202700.0],["2016-12-07",16.5958,17.1051,16.5958,17.0612,213800.0],["2016-12-08",17.3334,17.5442,17.1139,17.5178,288500.0],["2016-12-09",17.5617,17.8164,17.4739,17.7988,225700.0],["2016-12-12",17.7461,17.7461,17.351,17.5003,350400.0],["2016-12-13",16.5197,16.9172,16.3518,16.767,2540700.0],["2016-12-14",16.608,16.8554,16.2988,16.396,997200.0],["2016-12-15",16.3872,16.5815,16.2105,16.3783,696400.0],["2016-12-16",16.4578,16.767,16.3165,16.3783,815500.0],["2016-12-19",16.3607,16.8112,16.343,16.7229,295400.0],["2016-12-20",16.7405,16.8465,16.5462,16.7229,242300.0],["2016-12-21",16.6699,16.8465,16.5815,16.6699,622500.0],["2016-12-22",16.6522,16.7935,16.396,16.4402,403100.0],["2016-12-23",16.396,16.555,16.29,16.4313,384100.0],["2016-12-27",16.396,16.6257,16.396,16.4402,163300.0],["2016-12-28",16.4225,16.5727,16.2193,16.2723,250000.0],["2016-12-29",16.2547,16.4843,16.1928,16.3872,337900.0],["2016-12-30",16.449,16.449,16.184,16.2547,318400.0],["2017-01-03",16.4048,16.4048,15.9013,16.1133,606000.0],["2017-01-04",16.1221,16.7847,16.1221,16.714,617900.0],["2017-01-05",16.608,16.661,16.3165,16.4578,613400.0],["2017-01-06",16.4932,16.5727,16.3077,16.3077,334800.0],["2017-01-09",16.343,16.5815,16.2193,16.5727,417500.0],["2017-01-10",16.7405,16.8289,16.5727,16.767,1064300.0],["2017-01-11",16.8465,16.8465,16.6168,16.7759,326100.0],["2017-01-12",16.8907,16.926,16.5285,16.9084,521900.0],["2017-01-13",16.9967,17.2706,16.8112,17.2087,862300.0],["2017-01-17",17.0851,17.1911,16.9349,17.0409,789900.0],["2017-01-18",17.0409,17.3501,16.8642,17.3059,571400.0],["2017-01-19",17.2264,17.3677,17.0762,17.1469,815600.0],["2017-01-20",17.1292,17.2087,17.0409,17.1646,352000.0],["2017-01-23",17.1557,17.1999,16.8995,17.0409,357800.0],["2017-01-24",17.0762,17.3412,16.9967,17.2529,234300.0],["2017-01-25",17.3501,17.4207,17.2706,17.3942,520200.0],["2017-01-26",17.3412,17.4561,17.1734,17.3412,299100.0],["2017-01-27",17.3766,17.3766,17.1292,17.2264,317400.0],["2017-01-30",17.1469,17.2971,17.0674,17.2882,221900.0],["2017-01-31",17.2264,17.4207,17.2176,17.2971,540000.0],["2017-02-01",17.4384,17.6239,17.2441,17.3236,771500.0],["2017-02-02",17.2794,17.2882,17.0144,17.1911,583300.0],["2017-02-03",17.2706,17.5886,17.2441,17.4031,402200.0],["2017-02-06",17.3854,17.5356,17.2352,17.3677,452900.0],["2017-02-07",17.4473,17.5003,17.2529,17.2882,396200.0],["2017-02-08",17.2706,17.2706,16.8907,17.0321,1144000.0],["2017-02-09",17.6769,18.9402,17.4207,18.5162,2182200.0],["2017-02-10",18.5603,19.5321,18.4808,19.4084,1685700.0],["2017-02-13",19.4879,20.0533,19.4879,20.018,880600.0],["2017-02-14",19.965,20.442,19.7971,19.8766,1275600.0],["2017-02-15",19.8324,20.0975,19.6911,19.9826,798700.0],["2017-02-16",20.018,20.018,19.4349,19.5321,613200.0],["2017-02-17",19.5321,19.5586,19.2759,19.5586,352500.0],["2017-02-21",19.5763,19.8148,19.5233,19.6646,736600.0],["2017-02-22",19.6469,19.6999,19.0992,19.1169,347700.0],["2017-02-23",19.2052,19.2759,18.79,18.8695,416900.0],["2017-02-24",18.7105,18.9932,18.5868,18.949,457200.0],["2017-02-27",18.9314,19.0727,18.8519,18.9579,364100.0],["2017-02-28",18.8872,18.949,18.5162,18.5338,347300.0],["2017-03-01",18.79,18.8695,18.4278,18.4367,330300.0],["2017-03-02",18.5073,18.5073,18.0656,18.1275,365500.0],["2017-03-03",18.1098,18.5515,18.048,18.525,708400.0],["2017-03-06",18.4278,18.5868,18.26,18.472,418500.0],["2017-03-07",18.5073,18.631,18.0656,18.1628,358200.0],["2017-03-08",18.1628,18.4102,18.1098,18.1186,528600.0],["2017-03-09",18.1098,18.1186,17.8183,17.9331,264100.0],["2017-03-10",18.1098,18.3041,17.8978,17.8978,291700.0],["2017-03-13",17.8978,18.1288,17.8978,18.0133,186000.0],["2017-03-14",17.9867,18.0844,17.8534,18.0044,272100.0],["2017-03-15",18.1022,18.2799,18.0133,18.2444,304700.0],["2017-03-16",18.2888,18.5554,18.2888,18.4843,436700.0],["2017-03-17",18.4932,18.7953,18.3777,18.742,795600.0],["2017-03-20",18.7065,18.8753,18.5821,18.8753,481500.0],["2017-03-21",18.9553,19.0708,18.6709,18.7509,624300.0],["2017-03-22",18.6887,18.8131,18.5199,18.7331,689300.0],["2017-03-23",18.742,19.4085,18.742,19.3197,593000.0],["2017-03-24",19.3286,19.8173,19.2841,19.5063,582400.0],["2017-03-27",19.5241,19.924,19.213,19.7018,598700.0],["2017-03-28",19.7107,20.1905,19.5951,19.995,1266000.0],["2017-03-29",19.9328,20.0572,19.6662,19.9328,685200.0],["2017-03-30",19.9506,20.0039,19.6485,19.9684,413200.0],["2017-03-31",19.9862,20.1017,19.6396,19.7462,695100.0],["2017-04-03",19.8973,20.0572,18.2621,19.4174,2073000.0],["2017-04-04",19.3374,19.6485,19.1597,19.5596,1339100.0],["2017-04-05",19.6574,19.9328,19.5507,19.5685,865900.0],["2017-04-06",19.604,19.9062,19.4441,19.8529,384400.0],["2017-04-07",19.7995,20.0306,19.5774,19.6485,282500.0],["2017-04-10",19.6307,19.7196,19.3374,19.5418,194400.0],["2017-04-11",19.4885,19.6574,19.373,19.3996,453700.0],["2017-04-12",19.3641,19.4352,19.1597,19.2219,263600.0],["2017-04-13",19.2041,19.3552,18.9997,18.9997,201900.0],["2017-04-17",19.0886,19.3374,19.0619,19.3285,3593900.0],["2017-04-18",18.9286,18.9731,18.4488,18.5465,1346600.0],["2017-04-19",18.6709,18.7953,18.5465,18.7776,610600.0],["2017-04-20",18.8575,18.9642,18.6443,18.902,595600.0],["2017-04-21",18.8931,18.9109,18.7154,18.7242,382300.0],["2017-04-24",18.9731,19.0797,18.6176,18.8398,423300.0],["2017-04-25",18.9731,19.0353,18.7776,18.902,395100.0],["2017-04-26",18.8931,19.3819,18.8842,19.1508,558600.0],["2017-04-27",19.2041,19.213,18.9464,19.133,215100.0],["2017-04-28",19.1419,19.1419,18.7154,19.0442,442000.0],["2017-05-01",19.1686,19.1952,18.9553,19.0175,230600.0],["2017-05-02",19.0264,19.0619,18.822,18.9109,215900.0],["2017-05-03",18.822,18.8575,18.3066,18.4754,595200.0],["2017-05-04",18.1733,18.1999,17.5512,17.5868,1172900.0],["2017-05-05",17.6667,18.0577,17.5512,17.9955,642700.0],["2017-05-08",18.0044,18.0044,17.7023,17.8,495900.0],["2017-05-09",17.8178,17.9333,17.6401,17.9156,526800.0],["2017-05-10",17.8622,18.0133,17.7734,17.9955,289700.0],["2017-05-11",17.96,17.96,17.7023,17.8889,253700.0],["2017-05-12",17.8267,17.88,17.6401,17.7201,258000.0],["2017-05-15",17.7467,17.7556,17.409,17.4535,685900.0],["2017-05-16",17.5157,17.5157,17.1957,17.329,564500.0],["2017-05-17",17.329,17.329,17.0269,17.0447,445800.0],["2017-05-18",17.0269,17.5068,16.9913,17.3468,566100.0],["2017-05-19",17.3735,17.7201,17.2668,17.4712,435600.0],["2017-05-22",17.5068,17.6401,17.409,17.5956,287000.0],["2017-05-23",17.6312,17.7023,17.4979,17.5601,287800.0],["2017-05-24",17.5779,17.7201,17.489,17.5512,165900.0],["2017-05-25",17.6312,17.7378,17.569,17.6934,269200.0],["2017-05-26",17.6667,17.7823,17.6223,17.6934,187700.0],["2017-05-30",17.6845,17.8445,17.6578,17.8,366700.0],["2017-05-31",17.8356,18.1733,17.7201,18.1377,359600.0],["2017-06-01",18.1644,18.7242,18.1288,18.5821,582900.0],["2017-06-02",18.5998,18.662,18.3421,18.3954,318600.0],["2017-06-05",18.3777,18.5021,18.2355,18.2977,267000.0],["2017-06-06",18.1999,18.2621,18.0044,18.1733,167100.0],["2017-06-07",18.1822,18.3066,18.1022,18.1555,174500.0],["2017-06-08",18.1466,18.4577,18.1111,18.271,218200.0],["2017-06-09",18.3954,18.4754,18.0311,18.1288,345500.0],["2017-06-12",18.12,18.4843,18.04,18.4577,310200.0],["2017-06-13",18.4934,18.7973,18.4934,18.699,662000.0],["2017-06-14",18.7169,18.7616,18.4934,18.5113,212400.0],["2017-06-15",18.3504,18.6632,18.3504,18.6364,176200.0],["2017-06-16",18.5113,18.69,18.404,18.69,510300.0],["2017-06-19",18.69,18.69,18.3951,18.5023,290800.0],["2017-06-20",18.4755,18.4845,17.9571,18.0107,300000.0],["2017-06-21",18.0375,18.2789,17.9839,18.2163,295300.0],["2017-06-22",18.1895,18.2968,18.0286,18.0644,228300.0],["2017-06-23",18.0644,18.2789,17.9929,18.2431,367600.0],["2017-06-26",18.2878,18.5381,18.2163,18.4487,203800.0],["2017-06-27",18.4487,18.5202,18.1895,18.2163,283600.0],["2017-06-28",18.3057,18.5738,18.1806,18.4934,214700.0],["2017-06-29",18.5113,18.5381,18.2163,18.3593,213200.0],["2017-06-30",18.2968,18.8152,18.1984,18.2074,505900.0],["2017-07-03",18.2521,18.2878,17.9571,18.1716,184600.0],["2017-07-05",18.1538,18.404,18.0644,18.3146,250700.0],["2017-07-06",18.1984,18.404,18.0644,18.3325,580300.0],["2017-07-07",18.3504,18.5738,18.2789,18.3772,352700.0],["2017-07-10",18.3683,18.6096,18.2699,18.404,303600.0],["2017-07-11",18.3861,18.5023,18.3057,18.3504,334600.0],["2017-07-12",18.4398,18.5381,18.3057,18.413,315100.0],["2017-07-13",18.3683,18.4934,18.2878,18.4845,325600.0],["2017-07-14",18.4576,18.7437,18.4487,18.6722,319700.0],["2017-07-17",18.6811,18.69,18.3504,18.4845,306900.0],["2017-07-18",18.413,18.6185,18.3325,18.6007,293100.0],["2017-07-19",18.6185,19.28,18.6007,19.0297,779800.0],["2017-07-20",18.9314,19.1995,18.8777,19.0297,344100.0],["2017-07-21",19.137,19.1548,18.842,18.9582,537900.0],["2017-07-24",19.0923,19.8073,18.985,19.4587,1166800.0],["2017-07-25",19.4587,19.8163,19.271,19.4319,644500.0],["2017-07-26",19.423,19.6196,19.3157,19.3783,534700.0],["2017-07-27",19.9772,20.0755,18.8867,19.566,1286200.0],["2017-07-28",18.5917,19.137,18.5828,19.1101,3898300.0],["2017-07-31",19.1906,19.2621,18.7258,18.9135,918200.0],["2017-08-01",18.9671,19.0923,18.8331,19.0297,725600.0],["2017-08-02",18.9939,18.9939,18.6454,18.8152,838000.0],["2017-08-03",18.8599,19.0118,18.8152,18.9761,523100.0],["2017-08-04",18.9761,19.0744,18.6096,18.7616,402700.0],["2017-08-07",18.7794,18.9135,18.5381,18.7794,314000.0],["2017-08-08",18.8331,18.9761,18.5917,18.6811,439300.0],["2017-08-09",18.4934,18.6811,18.3772,18.6275,338800.0],["2017-08-10",18.6632,19.2174,18.6364,19.0297,754300.0],["2017-08-11",18.5828,19.0833,18.4934,18.8241,505600.0],["2017-08-14",18.9314,19.2174,18.7884,18.8062,671200.0],["2017-08-15",18.8599,18.9671,18.7169,18.8867,472900.0],["2017-08-16",18.9671,19.271,18.9582,19.2621,445800.0],["2017-08-17",19.1906,19.3157,18.842,18.8599,349000.0],["2017-08-18",18.7526,18.9761,18.5292,18.6811,248400.0],["2017-08-21",18.69,18.69,18.4487,18.5828,267200.0],["2017-08-22",18.6275,18.7884,18.5381,18.7526,341100.0],["2017-08-23",18.6722,18.7884,18.5381,18.547,159600.0],["2017-08-24",18.6007,18.8956,18.5649,18.7347,317300.0],["2017-08-25",18.842,18.842,18.4308,18.6722,384400.0],["2017-08-28",18.7079,19.2621,18.6811,19.2085,531800.0],["2017-08-29",19.0744,19.1906,18.9761,19.0118,387900.0],["2017-08-30",19.0208,19.3694,19.0208,19.3068,303300.0],["2017-08-31",19.2889,19.5213,19.2889,19.4855,349200.0],["2017-09-01",19.4856,19.8699,19.4319,19.7984,576600.0],["2017-09-05",19.7716,20.0934,19.5481,19.6107,564500.0],["2017-09-06",19.6554,19.7895,19.5749,19.7537,452000.0],["2017-09-07",19.7716,19.9503,19.6554,19.6911,333800.0],["2017-09-08",19.6375,19.6375,19.271,19.3157,293700.0],["2017-09-11",19.423,19.5034,19.2085,19.271,288300.0],["2017-09-12",19.3068,19.6107,19.2442,19.5571,285600.0],["2017-09-13",19.5481,19.9057,19.4587,19.7179,761800.0],["2017-09-14",19.718,19.8438,19.4933,19.8258,271100.0],["2017-09-15",19.8528,20.1673,19.7359,20.1673,752800.0],["2017-09-18",20.2122,20.5987,20.1134,20.5178,727000.0],["2017-09-19",20.5268,20.5268,20.1224,20.2392,336000.0],["2017-09-20",20.3111,20.5448,20.1583,20.2392,276400.0],["2017-09-21",20.2122,20.4998,20.1763,20.2212,193500.0],["2017-09-22",20.2212,20.4459,20.1763,20.3111,192300.0],["2017-09-25",20.3021,20.4279,20.2212,20.2572,255000.0],["2017-09-26",20.2212,20.5088,20.1493,20.356,357000.0],["2017-09-27",20.392,20.8683,20.3021,20.7245,456200.0],["2017-09-28",20.6526,20.7605,20.4909,20.7245,327500.0],["2017-09-29",20.7335,21.1829,20.6706,21.1649,546700.0],["2017-10-02",21.3356,21.4525,21.2008,21.3177,739300.0],["2017-10-03",21.3356,21.3626,21.111,21.2368,522500.0],["2017-10-04",21.1559,21.4615,21.1469,21.2458,366500.0],["2017-10-05",21.2548,21.2817,20.9672,21.0481,427600.0],["2017-10-06",21.0571,21.2368,21.0211,21.1289,311400.0],["2017-10-09",21.084,21.2458,20.9851,21.084,341100.0],["2017-10-10",21.111,21.2548,20.9312,20.9312,324900.0],["2017-10-11",20.8773,20.9762,20.6616,20.7515,352100.0],["2017-10-12",20.6616,20.6706,20.0325,20.0415,1501100.0],["2017-10-13",20.0685,20.356,19.9876,20.2572,508000.0],["2017-10-16",20.383,20.4459,20.2122,20.3021,190700.0],["2017-10-17",20.3111,20.41,20.2033,20.2572,326200.0],["2017-10-18",20.392,20.5448,20.1853,20.2572,286500.0],["2017-10-19",20.0774,20.3381,20.0415,20.3291,189200.0],["2017-10-20",20.4549,20.5717,20.2841,20.3291,206700.0],["2017-10-23",20.3471,20.4998,20.1853,20.2033,467600.0],["2017-10-24",20.1943,20.2572,19.673,19.8258,473900.0],["2017-10-25",19.7809,19.8168,19.0709,19.3674,1104100.0],["2017-10-26",19.9966,22.0007,19.673,21.9288,2272800.0],["2017-10-27",22.2164,23.6004,22.1085,23.4476,1941200.0],["2017-10-30",22.6118,23.178,22.3332,22.7466,1017400.0],["2017-10-31",22.9174,24.0228,22.9084,23.8431,1069500.0],["2017-11-01",24.0408,24.1487,23.6094,23.8161,956400.0],["2017-11-02",23.7442,23.8611,23.2949,23.6004,812700.0],["2017-11-03",23.5645,23.9959,23.4926,23.7083,768100.0],["2017-11-06",23.6274,24.0588,23.3668,24.0318,625500.0],["2017-11-07",24.0228,24.5261,24.0228,24.3643,876200.0],["2017-11-08",24.4003,24.634,24.2295,24.4991,629700.0],["2017-11-09",24.3464,24.6789,24.1846,24.3554,627900.0],["2017-11-10",24.3913,24.8227,24.3554,24.5351,509800.0],["2017-11-13",24.4273,24.9036,24.3913,24.8407,623500.0],["2017-11-14",24.6699,24.9755,24.5441,24.6789,848700.0],["2017-11-15",24.5171,24.6969,24.3554,24.607,493100.0],["2017-11-16",24.625,24.8586,24.4093,24.616,572800.0],["2017-11-17",24.5621,24.8047,24.4722,24.7508,337200.0],["2017-11-20",24.7148,24.9036,24.4991,24.7957,537500.0],["2017-11-21",24.8497,25.1642,24.7418,24.9305,487600.0],["2017-11-22",24.9126,25.1552,24.7508,24.7688,317700.0],["2017-11-24",24.8856,25.4877,24.8407,25.2721,412400.0],["2017-11-27",25.2631,25.2631,24.5171,24.7508,948000.0],["2017-11-28",24.7778,25.2181,24.7328,25.1732,721200.0],["2017-11-29",25.1642,25.4158,25.0474,25.1822,325200.0],["2017-11-30",25.4518,25.6585,24.9934,25.6046,585300.0],["2017-12-01",25.6585,25.8562,25.326,25.8472,455400.0],["2017-12-04",26.1258,26.3685,26.0,26.1528,602200.0],["2017-12-05",26.2427,26.6741,25.8203,25.8562,672900.0],["2017-12-06",26.3146,26.5662,26.009,26.5392,806500.0],["2017-12-07",27.0965,27.3211,26.4763,27.0965,621300.0],["2017-12-08",27.1594,27.3211,26.9706,27.2582,527000.0],["2017-12-11",27.2223,27.6627,27.1953,27.5908,695300.0],["2017-12-12",27.6087,27.8604,27.438,27.447,407100.0],["2017-12-13",28.0761,28.849,27.3481,28.6512,1786000.0],["2017-12-14",28.7144,29.2106,28.6603,28.8768,1225100.0],["2017-12-15",28.994,29.4722,28.8317,29.2376,1260200.0],["2017-12-18",29.4361,29.7789,29.2557,29.6977,645500.0],["2017-12-19",29.7248,30.0225,29.4451,29.5173,1041600.0],["2017-12-20",29.6345,29.6345,28.7775,28.9309,688100.0],["2017-12-21",29.1113,29.2106,28.7415,28.7505,693300.0],["2017-12-22",26.5042,27.1628,25.981,26.6576,2476600.0],["2017-12-26",26.5493,27.0004,26.3689,26.6937,831000.0],["2017-12-27",26.7117,27.6409,26.6305,27.3251,508600.0],["2017-12-28",27.4063,27.4875,27.262,27.3702,421500.0],["2017-12-29",27.4153,27.7401,27.271,27.5868,502900.0],["2018-01-02",27.7582,28.534,27.7582,28.3355,826000.0],["2018-01-03",28.3626,28.4167,27.6138,27.7582,776800.0],["2018-01-04",29.1745,29.1745,27.8303,27.8574,1048100.0],["2018-01-05",27.9476,28.119,27.677,28.0107,994300.0],["2018-01-08",28.2994,28.3896,27.695,28.2363,622400.0],["2018-01-09",28.3445,28.6242,28.1912,28.4979,958800.0],["2018-01-10",28.3265,28.8136,28.128,28.7505,544900.0],["2018-01-11",28.8678,29.2015,28.6693,28.6873,866200.0],["2018-01-12",28.7866,29.2917,28.7866,29.0301,690700.0],["2018-01-16",29.2466,29.3278,28.5249,28.7685,1766800.0],["2018-01-17",28.8497,29.6797,28.7775,29.6075,643300.0],["2018-01-18",29.5714,30.0676,29.391,29.9503,436900.0],["2018-01-19",29.9774,30.699,29.9503,30.5367,890500.0],["2018-01-22",30.6088,30.7171,29.4361,30.1939,834800.0],["2018-01-23",30.1939,30.3292,29.7338,30.0856,689100.0],["2018-01-24",30.5096,30.6088,30.0676,30.2119,732600.0],["2018-01-25",30.3202,30.8344,30.1217,30.7893,970000.0],["2018-01-26",30.9787,31.0689,30.4555,30.9877,632900.0],["2018-01-29",31.0148,31.2493,30.69,30.8795,630200.0],["2018-01-30",31.3395,31.7455,31.0599,31.7184,1139500.0],["2018-01-31",31.8808,32.3409,31.6282,31.8898,758300.0],["2018-02-01",31.8267,32.2507,31.7816,31.971,807400.0],["2018-02-02",31.7996,32.1695,31.0779,31.1411,776900.0],["2018-02-05",31.0599,31.7275,30.7081,30.7802,662100.0],["2018-02-06",30.2931,31.3666,29.9774,31.1772,1164000.0],["2018-02-07",31.1591,31.2854,30.5637,30.663,1129200.0],["2018-02-08",31.6914,33.2971,30.4916,30.5276,2019200.0],["2018-02-09",30.8434,31.6012,30.1307,31.4298,842900.0],["2018-02-12",32.0342,32.5304,31.7906,31.8989,992200.0],["2018-02-13",31.7635,32.1244,31.4749,31.953,721000.0],["2018-02-14",31.6733,32.6566,31.6643,32.5394,772500.0],["2018-02-15",32.7739,33.0806,32.4131,32.8461,614900.0],["2018-02-16",32.8641,33.243,32.6927,32.9092,837800.0],["2018-02-20",32.7469,33.2881,32.5574,32.828,961600.0],["2018-02-21",32.7559,32.9453,32.0342,32.0522,640900.0],["2018-02-22",32.3048,32.9543,32.2417,32.4401,693200.0],["2018-02-23",32.5664,33.4956,32.5664,33.3783,787800.0],["2018-02-26",33.4866,34.6954,33.4686,34.5331,1880600.0],["2018-02-27",34.4338,34.4699,32.8371,33.216,1155700.0],["2018-02-28",33.2881,34.9029,33.252,34.4158,2037100.0],["2018-03-01",34.3616,34.8127,33.8114,34.1542,1333900.0],["2018-03-02",33.9828,34.6593,33.8114,34.4519,1140100.0],["2018-03-05",34.2805,34.8037,33.9016,34.5872,1200200.0],["2018-03-06",34.6142,34.7766,33.7121,34.6503,849100.0],["2018-03-07",34.6503,35.2638,34.3075,34.7315,1082200.0],["2018-03-08",34.7225,34.9751,34.1,34.1993,681300.0],["2018-03-09",34.2804,34.7495,34.2804,34.4789,755400.0],["2018-03-12",34.4338,34.5782,33.8474,34.1271,612200.0],["2018-03-13",34.1632,34.3526,33.6129,33.7031,1017400.0],["2018-03-14",33.8479,34.0742,33.4135,33.7936,551600.0],["2018-03-15",33.7303,34.1737,33.3139,33.5764,1043000.0],["2018-03-16",33.5492,33.7846,33.2868,33.4678,1250800.0],["2018-03-19",33.2777,33.4497,32.7166,33.0153,521000.0],["2018-03-20",32.9881,33.3682,32.9881,33.0243,465900.0],["2018-03-21",33.0243,33.3139,32.8433,32.8524,425100.0],["2018-03-22",32.6261,32.9972,32.427,32.4904,439800.0],["2018-03-23",32.5085,32.9338,32.3999,32.418,460500.0],["2018-03-26",32.6895,33.4949,32.6352,33.3954,977200.0],["2018-03-27",33.4406,33.6036,32.6352,32.7438,493300.0],["2018-03-28",32.7257,33.0334,32.5447,32.6895,409400.0],["2018-03-29",32.7076,33.0786,32.5266,32.5899,552800.0],["2018-04-02",32.5266,32.8705,31.5763,31.6215,693800.0],["2018-04-03",31.8297,32.418,31.8297,32.1284,628100.0],["2018-04-04",31.6849,32.7166,31.3953,32.6714,524400.0],["2018-04-05",32.7619,33.6036,32.6895,33.5402,847200.0],["2018-04-06",33.4497,34.409,33.3592,33.9565,900900.0],["2018-04-09",34.0199,34.2823,32.8343,33.513,1218700.0],["2018-04-10",34.2823,35.2145,34.2823,35.0063,1435900.0],["2018-04-11",34.8615,35.1059,34.4452,34.8525,545300.0],["2018-04-12",34.9792,35.2507,34.4905,34.8615,412100.0],["2018-04-13",34.9882,35.495,34.8615,35.0154,751300.0],["2018-04-16",35.2145,35.8028,34.7891,35.7304,1012900.0],["2018-04-17",35.2778,35.5946,34.6986,35.2597,730600.0],["2018-04-18",35.2959,35.7937,35.1602,35.2054,666300.0],["2018-04-19",35.1783,35.5674,34.7801,35.2054,666900.0],["2018-04-20",35.3412,35.8118,35.2235,35.5946,635100.0],["2018-04-23",35.5675,35.8752,35.2869,35.4317,473800.0],["2018-04-24",35.6127,35.6851,34.6443,34.7801,576800.0],["2018-04-25",34.7801,36.3639,34.6715,35.7756,1925400.0],["2018-04-26",35.8389,36.6354,35.7303,36.4815,486600.0],["2018-04-27",36.6354,36.744,36.2915,36.4725,720800.0],["2018-04-30",36.4815,36.7802,36.0019,36.0109,438400.0],["2018-05-01",35.9476,36.201,35.4045,35.9928,544400.0],["2018-05-02",36.1376,36.382,36.0019,36.0019,678200.0],["2018-05-03",35.2959,37.649,34.8434,37.4589,1613300.0],["2018-05-04",36.8978,37.1874,36.5539,37.115,821100.0],["2018-05-07",37.2779,38.0834,37.0064,38.0744,898900.0],["2018-05-08",37.8481,38.6626,37.7667,38.0653,706100.0],["2018-05-09",38.1196,38.7893,38.0201,38.545,548800.0],["2018-05-10",38.7169,39.5224,38.7169,38.9884,733000.0],["2018-05-11",39.1151,39.3957,38.8798,39.3776,370400.0],["2018-05-14",39.5405,39.7125,38.8527,39.4319,882700.0],["2018-05-15",39.1423,39.7849,38.9251,39.5043,512700.0],["2018-05-16",39.6039,39.6944,39.3052,39.45,478600.0],["2018-05-17",45.6585,46.4549,43.8575,45.5318,10087000.0],["2018-05-18",45.5318,46.9436,44.5905,46.5363,2254800.0],["2018-05-21",46.8803,53.8037,46.6811,52.3647,9122600.0],["2018-05-22",52.962,54.22,51.3873,51.4687,2322700.0],["2018-05-23",51.4144,53.0163,51.3692,51.7764,1199900.0],["2018-05-24",52.0389,53.7313,51.8307,53.1973,1248900.0],["2018-05-25",53.134,53.6046,52.0751,52.5638,805900.0],["2018-05-29",52.5366,53.7765,52.5366,53.5684,701200.0],["2018-05-30",53.7765,54.763,53.3512,53.3602,837300.0],["2018-05-31",53.4869,53.5141,52.2018,52.3918,806600.0],["2018-06-01",52.4462,53.7132,52.1746,53.3512,795100.0],["2018-06-04",54.6273,56.012,54.2472,55.4237,820000.0],["2018-06-05",55.478,55.8852,55.0255,55.659,554300.0],["2018-06-06",55.659,56.9984,55.4961,56.7088,872300.0],["2018-06-07",56.564,56.9441,55.3241,56.1115,734500.0],["2018-06-08",56.1658,56.3921,55.3422,55.9124,417300.0],["2018-06-11",55.7766,57.4419,55.7766,56.1839,678100.0],["2018-06-12",56.202,56.6274,55.8671,56.1115,640900.0],["2018-06-13",56.3015,56.7722,55.4689,55.84,1327500.0],["2018-06-14",55.9125,56.7468,55.6768,56.2118,1237800.0],["2018-06-15",56.4838,57.5901,56.4113,56.8284,1561600.0],["2018-06-18",56.6833,58.8415,56.5745,57.9709,870700.0],["2018-06-19",57.3271,59.984,57.1276,59.9749,1066600.0],["2018-06-20",60.3195,61.8883,60.2107,61.3895,1136100.0],["2018-06-21",61.2535,61.5256,59.7029,60.3377,716700.0],["2018-06-22",61.5981,61.6525,60.5099,60.8817,1373500.0],["2018-06-25",60.8364,60.8545,59.6304,60.2651,603000.0],["2018-06-26",60.5372,60.8817,60.3014,60.4102,517500.0],["2018-06-27",67.2564,67.7552,62.6953,64.2459,4877700.0],["2018-06-28",64.3819,67.7824,64.1734,67.4197,2485900.0],["2018-06-29",67.8821,68.0726,65.5608,66.0323,1622300.0],["2018-07-02",65.4882,67.8368,64.9804,67.8096,755800.0],["2018-07-03",68.0091,68.0635,67.0388,67.1386,423400.0],["2018-07-05",67.3018,68.3627,66.7396,68.3446,492600.0],["2018-07-06",68.943,69.9405,68.0181,69.5325,731800.0],["2018-07-09",69.8226,70.2398,67.5738,68.0725,1164000.0],["2018-07-10",68.0091,69.2333,67.2383,67.9819,587900.0],["2018-07-11",67.329,68.8433,67.2474,67.6555,574100.0],["2018-07-12",67.465,68.1814,66.9391,67.592,478900.0],["2018-07-13",69.9587,72.4977,68.136,69.732,1786000.0],["2018-07-16",70.1219,72.4614,69.4962,71.9899,1611200.0],["2018-07-17",71.6997,73.2231,71.0106,73.0236,1061600.0],["2018-07-18",73.0871,73.7037,72.4433,73.0146,897300.0],["2018-07-19",73.0146,75.3722,72.5702,74.4654,1259500.0],["2018-07-20",74.5833,75.4266,73.6946,75.1908,589300.0],["2018-07-23",75.1727,75.4447,72.9601,74.8281,1609700.0],["2018-07-24",75.9072,75.9072,72.8604,73.477,785800.0],["2018-07-25",73.0961,74.674,73.0145,73.7037,1107700.0],["2018-07-26",74.2659,77.7389,73.604,76.0251,2287500.0],["2018-07-27",76.3424,77.9203,71.9536,74.1299,2339700.0],["2018-07-30",73.3863,74.1299,70.539,71.1828,2649700.0],["2018-07-31",71.4639,73.205,70.8836,71.736,8451600.0],["2018-08-01",71.2009,72.543,70.0221,70.3667,2086900.0],["2018-08-02",70.0947,71.6181,69.9587,71.4549,1402400.0],["2018-08-03",71.4549,72.4977,69.5144,71.2191,1112600.0],["2018-08-06",71.3461,73.1687,70.6569,72.7879,1144100.0],["2018-08-07",73.1143,74.012,71.6906,71.7995,829500.0],["2018-08-08",71.6362,72.0352,70.5481,71.7632,569800.0],["2018-08-09",72.0806,72.4523,71.0105,71.6906,542600.0],["2018-08-10",71.5637,72.9874,71.4095,71.9627,688300.0],["2018-08-13",72.407,72.407,69.469,70.4302,670700.0],["2018-08-14",70.6297,71.9989,70.2942,71.21,613100.0],["2018-08-15",71.0105,71.3279,69.596,70.5662,686100.0],["2018-08-16",70.7657,72.008,70.4574,71.6453,584800.0],["2018-08-17",71.7178,72.3526,70.9108,72.0806,1463500.0],["2018-08-20",72.3163,74.4291,72.3163,72.8695,897000.0],["2018-08-21",73.0327,74.2478,72.9964,73.3773,437500.0],["2018-08-22",73.1959,73.8307,71.2735,72.5521,621100.0],["2018-08-23",72.5158,74.139,72.3163,73.1234,658900.0],["2018-08-24",73.2412,74.8734,73.2412,74.6014,707500.0],["2018-08-27",75.2815,75.8619,74.3838,74.5289,673500.0],["2018-08-28",74.6195,76.3152,74.5561,75.9435,590700.0],["2018-08-29",76.2699,78.7636,75.8981,77.9203,1322900.0],["2018-08-30",78.1288,79.5344,77.1858,78.2286,938400.0],["2018-08-31",77.9565,79.7066,77.7933,79.2623,622900.0],["2018-09-04",79.1263,80.6588,78.1379,80.4774,1245000.0],["2018-09-05",80.3232,80.3958,76.7505,78.0381,950500.0],["2018-09-06",78.4371,79.2805,77.5304,78.9812,573100.0],["2018-09-07",78.8361,80.8945,78.5097,78.9087,710600.0],["2018-09-10",78.691,79.7882,78.691,79.4709,740300.0],["2018-09-11",79.5706,80.3142,78.0472,78.3555,771000.0],["2018-09-12",78.6004,78.9268,76.0795,78.0654,790200.0],["2018-09-13",78.1743,79.6363,77.6295,79.3094,603700.0],["2018-09-14",79.1823,80.499,79.1278,80.2719,1055700.0],["2018-09-17",80.508,81.6794,79.5182,79.6817,698500.0],["2018-09-18",79.6091,81.8701,79.6091,81.3344,780800.0],["2018-09-19",81.2981,82.424,78.0018,79.9178,846500.0],["2018-09-20",80.3991,81.7248,79.6454,81.3071,688600.0],["2018-09-21",81.3616,82.3151,80.9711,81.8156,1289500.0],["2018-09-24",81.8247,84.3582,81.2072,83.9677,882400.0],["2018-09-25",84.2401,85.7566,83.7225,85.4024,1240700.0],["2018-09-26",85.6749,87.382,85.13,86.3014,970800.0],["2018-09-27",86.4285,87.7997,86.2651,87.2458,736300.0],["2018-09-28",87.1731,88.7078,86.8099,87.836,607900.0],["2018-10-01",88.4081,88.6624,84.6578,85.5568,1724500.0],["2018-10-02",84.6124,85.0483,80.5534,83.4229,2007200.0],["2018-10-03",83.8406,84.7032,82.4967,84.3309,842800.0],["2018-10-04",84.231,84.5488,81.7884,82.3604,907900.0],["2018-10-05",80.4989,83.7679,79.8996,82.9416,1592800.0],["2018-10-08",82.5421,83.5682,80.0177,82.4059,902400.0],["2018-10-09",80.3627,82.4967,78.4286,78.9916,1647300.0],["2018-10-10",78.7555,79.0006,70.6284,75.0778,3382100.0],["2018-10-11",74.76,78.9462,74.3696,75.3594,1702700.0],["2018-10-12",77.6113,78.2197,76.0676,77.684,1132600.0],["2018-10-15",77.2663,78.1834,75.6954,77.1573,721300.0],["2018-10-16",78.0835,78.3378,75.6862,76.5398,1241000.0],["2018-10-17",77.0847,77.2209,74.4967,76.2583,978600.0],["2018-10-18",76.0586,77.4116,74.3151,75.8225,898400.0],["2018-10-19",76.1675,77.7021,74.3968,74.4876,1478400.0],["2018-10-22",74.6148,76.113,73.7067,75.5955,1008000.0],["2018-10-23",73.7794,75.3684,72.6988,74.6783,1041300.0],["2018-10-24",74.5058,75.2685,69.6931,70.2561,1408500.0],["2018-10-25",70.4468,73.5251,66.0881,68.7215,2632300.0],["2018-10-26",67.6591,67.7681,62.7465,63.364,2418400.0],["2018-10-29",64.1903,65.2981,58.8328,60.0768,1755800.0],["2018-10-30",59.9315,62.583,59.5683,62.238,1540900.0],["2018-10-31",63.2368,67.0597,63.2368,65.9156,1455500.0],["2018-11-01",65.7431,66.5694,63.2368,65.1437,1075800.0],["2018-11-02",65.6795,66.0972,62.9826,63.709,869900.0],["2018-11-05",63.7999,66.6693,63.5638,66.4241,999000.0],["2018-11-06",66.4059,67.0597,64.6171,66.2879,834300.0],["2018-11-07",66.7419,68.558,66.4241,68.3583,953700.0],["2018-11-08",68.1676,68.1767,63.3458,63.6273,1142800.0],["2018-11-09",63.1188,63.6001,61.6205,63.1733,1190900.0],["2018-11-12",63.1914,63.2459,60.4582,61.2028,648600.0],["2018-11-13",61.1574,62.919,60.5036,61.003,1064400.0],["2018-11-14",61.5842,63.2278,61.003,61.3663,720000.0],["2018-11-15",60.9758,62.7556,59.6409,61.8384,801800.0],["2018-11-16",61.1937,61.9383,58.7965,59.4775,813900.0],["2018-11-19",59.3776,59.423,55.9179,56.1359,1412300.0],["2018-11-20",54.12,57.1438,53.1211,56.0178,1965400.0],["2018-11-21",56.7533,57.7976,56.4718,57.2891,928300.0],["2018-11-23",56.7079,57.843,56.7079,56.8442,273300.0],["2018-11-26",57.389,59.9679,56.6898,59.4957,1384700.0],["2018-11-27",59.7953,59.8498,58.1699,59.2777,1214000.0],["2018-11-28",61.0212,64.5808,59.3413,64.4809,2014300.0],["2018-11-29",63.9996,65.6159,62.3923,65.4525,1301900.0],["2018-11-30",67.5773,70.1199,66.5603,67.1596,2806200.0],["2018-12-03",68.7306,69.4661,65.062,66.8237,2006600.0],["2018-12-04",66.3878,67.2959,64.4718,64.9803,1194400.0],["2018-12-06",63.9088,69.7022,62.3288,69.5297,1622900.0],["2018-12-07",69.4207,70.6102,67.3231,68.1494,1484900.0],["2018-12-10",67.8134,69.0484,66.6875,69.0121,1106100.0],["2018-12-11",69.9837,70.9008,68.4672,68.5036,1710100.0],["2018-12-12",69.6204,69.9201,66.8781,67.1505,1075800.0],["2018-12-13",67.6053,68.6604,66.3229,67.0141,765000.0],["2018-12-14",66.2683,67.4689,65.6953,66.0864,649300.0],["2018-12-17",65.6135,67.3416,64.422,64.804,782000.0],["2018-12-18",65.3406,67.1687,64.5766,66.905,869400.0],["2018-12-19",66.9323,69.8337,66.0864,67.2415,1190800.0],["2018-12-20",66.5048,67.8327,64.7494,66.905,945100.0],["2018-12-21",66.5321,67.096,62.6939,63.4215,1475400.0],["2018-12-24",62.4756,62.6666,59.556,60.7293,732100.0],["2018-12-26",61.184,66.714,60.993,66.5775,928400.0],["2018-12-27",65.5862,66.4502,63.285,66.4411,1005900.0],["2018-12-28",66.8868,67.5689,65.1223,66.4502,656000.0],["2018-12-31",66.905,68.1329,66.4957,67.9601,756000.0],["2019-01-02",66.6685,68.6149,66.4684,67.478,962800.0],["2019-01-03",66.9141,68.4421,65.2406,66.4866,679400.0],["2019-01-04",67.6872,70.8614,67.1233,70.1065,949500.0],["2019-01-07",70.3066,73.9811,69.6336,72.5168,1068900.0],["2019-01-08",73.5082,74.1994,71.4981,73.4354,1362000.0],["2019-01-09",73.872,74.3176,70.8705,71.7801,1060400.0],["2019-01-10",71.4072,72.3985,70.1156,71.6982,606500.0],["2019-01-11",71.1616,72.7896,70.9615,71.8437,1144900.0],["2019-01-14",71.3253,73.8447,70.7159,73.6173,965100.0],["2019-01-15",74.1721,75.118,72.9261,73.8265,846800.0],["2019-01-16",73.7992,75.4,73.6446,74.1357,804900.0],["2019-01-17",74.3176,75.2999,73.8447,74.2631,665700.0],["2019-01-18",75.1817,75.9548,73.7265,75.8821,1457900.0],["2019-01-22",75.0907,75.118,71.7437,72.8442,1494700.0],["2019-01-23",73.6173,74.9088,72.344,73.7901,779200.0],["2019-01-24",73.8265,75.4909,73.2626,74.1903,627100.0],["2019-01-25",74.7997,75.9093,74.2267,75.8184,453600.0],["2019-01-28",75.0998,75.0998,73.4991,74.4359,560400.0],["2019-01-29",74.5814,74.9179,73.299,74.2995,456100.0],["2019-01-30",74.6087,76.4369,73.6719,75.5364,602600.0],["2019-01-31",75.6365,76.8734,74.3813,74.8906,874300.0],["2019-02-01",74.9452,75.3727,73.9993,74.7906,589400.0],["2019-02-04",74.6633,75.9002,74.4086,75.0453,484200.0],["2019-02-05",75.1908,75.591,74.2631,74.3176,600200.0],["2019-02-06",74.3358,74.9361,71.9347,72.5441,931400.0],["2019-02-07",75.4273,76.3004,67.7599,75.9548,1907700.0],["2019-02-08",74.9725,78.1831,74.9725,78.0558,1087000.0],["2019-02-11",78.4287,79.9476,78.2377,78.9653,1023200.0],["2019-02-12",79.6839,81.03,78.9381,79.3565,1024700.0],["2019-02-13",79.7294,81.5211,79.12,80.2387,1207200.0],["2019-02-14",80.1386,81.4302,79.502,80.8299,695700.0],["2019-02-15",81.1573,81.1573,78.4014,79.5474,864100.0],["2019-02-19",79.1109,79.7112,78.456,78.7653,549400.0],["2019-02-20",78.4742,80.2569,77.9649,78.4651,783300.0],["2019-02-21",78.3105,79.0199,77.8284,78.6561,358800.0],["2019-02-22",78.9381,79.0927,77.883,78.7107,486300.0],["2019-02-25",78.8107,79.2291,76.8189,77.4192,452300.0],["2019-02-26",77.1463,77.3919,76.0094,77.0281,621000.0],["2019-02-27",76.4641,77.2918,75.7092,76.1003,426300.0],["2019-02-28",76.0185,76.9371,75.8548,76.1276,624000.0],["2019-03-01",76.7006,78.7744,76.546,77.8375,625900.0],["2019-03-04",78.2195,78.9744,74.6905,76.3823,671100.0],["2019-03-05",76.455,76.8189,75.2999,75.6274,420400.0],["2019-03-06",75.5364,76.0822,74.8452,75.3636,385900.0],["2019-03-07",75.7274,76.6824,74.6633,75.0998,494900.0],["2019-03-08",74.4996,76.4914,72.9079,76.3368,493000.0],["2019-03-11",76.7097,80.1568,76.7097,80.075,731000.0],["2019-03-12",80.2569,81.0936,79.6202,80.1477,573000.0],["2019-03-13",80.9481,81.1027,79.5838,79.6384,512400.0],["2019-03-14",80.5583,83.6185,80.449,82.5438,1237000.0],["2019-03-15",82.9536,85.3216,81.8607,84.1285,1224500.0],["2019-03-18",83.6549,84.4928,82.0064,82.1066,785800.0],["2019-03-19",82.3707,83.1722,81.2323,81.4235,505500.0],["2019-03-20",80.8588,82.7077,80.0027,81.97,477300.0],["2019-03-21",81.8243,84.5839,81.5783,83.9008,597100.0],["2019-03-22",83.1358,83.1358,78.336,78.9735,959400.0],["2019-03-25",79.2285,79.5473,78.1174,79.4471,1021900.0],["2019-03-26",81.7787,82.9719,79.265,80.4126,1169500.0],["2019-03-27",79.9845,80.4308,76.3778,77.2977,904400.0],["2019-03-28",76.8696,78.4726,76.4142,78.3269,2739200.0],["2019-03-29",78.4179,79.1375,77.5891,79.0373,1430400.0],["2019-04-01",79.1921,79.8752,76.7695,79.4198,2457000.0],["2019-04-02",79.693,80.6038,78.418,79.6475,808800.0],["2019-04-03",80.4854,81.4053,79.4016,81.1503,731800.0],["2019-04-04",81.8152,82.0338,79.6748,81.7241,1478500.0],["2019-04-05",82.0975,82.6895,80.9772,81.1958,820700.0],["2019-04-08",81.2049,82.1066,80.03,81.9973,1025000.0],["2019-04-09",81.5146,83.0538,81.2505,82.9172,1335700.0],["2019-04-10",83.1904,86.2324,83.154,85.777,1628000.0],["2019-04-11",85.9956,86.9884,85.4128,86.5785,1630400.0],["2019-04-12",86.9793,87.6897,86.1323,87.5257,741400.0],["2019-04-15",87.1796,89.2198,86.5057,88.5731,1165300.0],["2019-04-16",89.238,90.3947,88.983,89.3473,1211500.0],["2019-04-17",89.5932,89.7571,87.1341,87.5348,1495100.0],["2019-04-18",87.1979,88.4821,86.5603,88.0813,499800.0],["2019-04-22",87.5531,87.9083,86.1414,87.5348,872600.0],["2019-04-23",88.2999,91.1688,87.7807,90.3947,910600.0],["2019-04-24",90.5586,91.4876,89.0194,89.7116,1085200.0],["2019-04-25",81.97,85.0393,76.2776,77.7622,10066300.0],["2019-04-26",77.4343,78.172,74.6838,76.0681,3098900.0],["2019-04-29",76.5053,76.5053,74.6109,75.1209,2665100.0],["2019-04-30",75.1392,77.5618,75.121,76.3687,1920800.0],["2019-05-01",76.7239,77.7804,75.2485,75.2576,1310300.0],["2019-05-02",76.0682,78.0354,75.6037,77.9626,1695900.0],["2019-05-03",77.9261,78.9644,77.0973,78.1447,1119100.0],["2019-05-06",76.5964,79.602,76.1592,79.3834,1030000.0],["2019-05-07",79.0099,79.9754,76.2412,77.3523,1187100.0],["2019-05-08",77.3706,77.999,76.5873,76.7604,615600.0],["2019-05-09",76.2412,77.0063,75.3395,76.3869,899000.0],["2019-05-10",76.0681,77.0882,74.5927,76.5326,607100.0],["2019-05-13",74.8841,75.0845,73.099,73.5726,1044000.0],["2019-05-14",74.1373,74.3012,72.2429,72.8531,1097600.0],["2019-05-15",72.2702,74.4196,72.1518,73.9734,997300.0],["2019-05-16",74.4105,75.9406,74.0007,74.365,935500.0],["2019-05-17",73.6637,74.6018,72.6618,72.9351,1215700.0],["2019-05-20",72.1336,73.099,71.1226,71.5507,673700.0],["2019-05-21",72.1245,72.8167,71.6144,72.0425,795900.0],["2019-05-22",71.6326,72.1791,69.4377,70.5488,1554300.0],["2019-05-23",69.4377,70.1116,68.955,69.802,1005200.0],["2019-05-24",70.3667,70.7128,68.8092,69.1007,539100.0],["2019-05-28",69.5561,70.3394,67.4249,67.4886,951100.0],["2019-05-29",66.6416,67.0241,65.4121,66.0405,954100.0],["2019-05-30",65.9767,66.7964,65.749,66.0314,583300.0],["2019-05-31",65.0477,66.6416,64.7472,66.25,1090100.0],["2019-06-03",66.2591,67.8529,65.8856,66.2682,1273200.0],["2019-06-04",66.9604,67.3884,65.9039,66.5778,832200.0],["2019-06-05",66.7054,68.1626,65.5851,67.1061,1094200.0],["2019-06-06",66.8238,67.3884,65.1297,66.924,859000.0],["2019-06-07",67.352,67.9349,66.5961,66.7418,736900.0],["2019-06-10",67.5342,67.5342,65.0204,65.1297,996800.0],["2019-06-11",65.0842,66.6143,65.0751,66.4321,940600.0],["2019-06-12",66.6507,67.0697,66.0587,66.4686,806600.0],["2019-06-13",66.0215,69.5703,65.6931,68.9226,1116300.0],["2019-06-14",68.6489,68.7219,67.3261,68.0012,673000.0],["2019-06-17",67.8005,69.2784,67.6363,68.9226,630200.0],["2019-06-18",69.3605,71.5591,69.0412,70.2271,1013300.0],["2019-06-19",70.3275,70.4552,69.178,70.1815,525200.0],["2019-06-20",70.8475,71.4222,67.5268,68.7584,1221600.0],["2019-06-21",68.6215,68.6489,66.7879,67.0433,1358800.0],["2019-06-24",66.6145,67.0433,65.4012,66.7331,1051800.0],["2019-06-25",66.3226,66.6601,65.7387,65.757,804000.0],["2019-06-26",65.9668,66.5415,64.8538,64.8721,550100.0],["2019-06-27",64.9724,66.1401,64.8538,65.8664,773900.0],["2019-06-28",65.7661,66.7514,65.4559,65.8756,5422500.0],["2019-07-01",66.9156,67.5815,66.4686,67.0068,804900.0],["2019-07-02",66.9885,68.4573,66.8791,68.0833,572800.0],["2019-07-03",67.9921,69.105,67.8096,68.0924,447900.0],["2019-07-05",67.8826,69.105,66.7696,68.5577,800200.0],["2019-07-08",68.1198,68.1198,66.131,66.2861,765900.0],["2019-07-09",66.277,67.4538,66.1675,66.578,1016500.0],["2019-07-10",67.0342,68.0833,66.3956,66.797,640400.0],["2019-07-11",66.7149,67.6089,66.3682,66.6419,660500.0],["2019-07-12",66.7787,67.3261,66.2678,66.7605,806000.0],["2019-07-15",67.1345,67.4082,66.0945,66.7057,642400.0],["2019-07-16",66.6054,66.9429,65.9668,66.0307,716000.0],["2019-07-17",66.0307,66.5233,65.7022,65.757,1137400.0],["2019-07-18",65.611,65.611,63.7682,64.0419,1800600.0],["2019-07-19",64.3521,65.383,64.0145,64.0693,1462600.0],["2019-07-22",64.2335,64.4251,63.3303,63.5128,1192700.0],["2019-07-23",64.0145,64.1331,61.7247,62.3268,1381600.0],["2019-07-24",62.0805,63.3668,61.9528,62.7009,2359100.0],["2019-07-25",64.3247,69.3878,64.1057,68.1289,4181700.0],["2019-07-26",69.7254,71.851,68.9682,69.324,2224200.0],["2019-07-29",68.9226,69.2601,66.6145,67.7093,2249900.0],["2019-07-30",67.0798,67.3991,65.8665,66.7331,1291500.0],["2019-07-31",66.4685,67.1254,65.9303,66.3956,933800.0],["2019-08-01",66.4777,67.3261,64.6987,64.6987,1237000.0],["2019-08-02",64.2426,64.4251,62.5002,63.2847,1071800.0],["2019-08-05",61.6882,62.5458,60.0005,60.3107,1477800.0],["2019-08-06",61.0131,61.8068,60.4749,61.6791,890700.0],["2019-08-07",60.7486,62.2356,60.4384,61.9801,962300.0],["2019-08-08",62.5458,63.8868,62.3177,62.9289,1279100.0],["2019-08-09",62.6461,62.6461,60.8945,61.3507,862100.0],["2019-08-12",60.6209,60.7395,57.8931,57.9023,1325800.0],["2019-08-13",58.0117,61.3598,57.51,60.8489,2030600.0],["2019-08-14",61.004,61.8889,59.6995,61.5058,1452200.0],["2019-08-15",61.6609,64.124,61.0496,62.9016,1648600.0],["2019-08-16",63.4945,64.0784,62.7282,63.5037,1001700.0],["2019-08-19",64.4707,66.131,61.0496,65.6201,1670000.0],["2019-08-20",67.0159,69.2145,65.7752,67.9738,2030900.0],["2019-08-21",68.0559,68.2019,66.1949,67.5724,1232400.0],["2019-08-22",67.9647,68.8678,67.2805,67.7366,917400.0],["2019-08-23",67.5085,68.1107,66.9612,67.3352,1032100.0],["2019-08-26",68.0286,68.3205,67.2805,67.8279,595900.0],["2019-08-27",68.1107,68.4209,67.39,67.4538,852400.0],["2019-08-28",67.2349,67.3991,66.3956,66.6601,924800.0],["2019-08-29",66.9612,67.4538,65.1458,65.2005,663900.0],["2019-08-30",65.4742,65.5654,63.2847,65.164,736200.0],["2019-09-03",64.5345,65.0545,62.4545,63.2847,2111800.0],["2019-09-04",63.978,64.8447,63.1023,64.7626,613100.0],["2019-09-05",65.1822,65.4559,64.3794,65.1093,804800.0],["2019-09-06",65.4651,67.6636,65.4651,67.1163,679400.0],["2019-09-09",67.3626,67.4173,63.896,64.2152,875600.0],["2019-09-10",63.5493,64.9268,63.0202,64.8812,600300.0],["2019-09-11",65.4924,66.0307,65.091,65.611,446300.0],["2019-09-12",66.0222,67.731,65.7846,67.4203,750700.0],["2019-09-13",67.4386,67.5666,66.0496,66.0862,428100.0],["2019-09-16",65.8851,68.1148,65.8851,67.731,491200.0],["2019-09-17",67.1005,69.8511,67.1005,69.3667,702600.0],["2019-09-18",69.1383,69.1383,66.0953,67.2467,926100.0],["2019-09-19",67.329,67.6945,65.8303,66.7441,606300.0],["2019-09-20",66.936,67.5117,66.3695,67.3015,1092000.0],["2019-09-23",67.1919,67.594,64.5693,65.4374,707200.0],["2019-09-24",65.6841,66.5979,63.0432,63.0524,948000.0],["2019-09-25",63.0615,64.9074,63.0615,64.8891,1381300.0],["2019-09-26",65.0353,65.2546,63.5915,64.8708,667600.0],["2019-09-27",64.88,65.4739,63.6281,65.0627,684700.0],["2019-09-30",65.2638,65.8303,64.0667,65.0171,1027500.0],["2019-10-01",65.6476,67.0,65.0262,65.0262,686600.0],["2019-10-02",64.4322,64.9257,59.5616,60.6582,1988000.0],["2019-10-03",60.5485,63.0889,59.0408,62.8148,1775800.0],["2019-10-04",63.1255,64.7612,63.1255,64.1946,1434800.0],["2019-10-07",65.2455,66.1228,63.0524,63.3722,1770400.0],["2019-10-08",63.0524,63.2443,60.8044,61.8644,983200.0],["2019-10-09",62.166,62.3396,59.6348,60.8867,994100.0],["2019-10-10",60.8958,62.1386,60.3749,61.7913,783900.0],["2019-10-11",63.1894,64.7063,62.3944,63.9844,1004800.0],["2019-10-14",63.8291,63.9479,63.0067,63.6189,473500.0],["2019-10-15",63.7377,64.6881,63.2808,63.5001,663900.0],["2019-10-16",63.2442,64.3956,62.6411,64.1124,456900.0],["2019-10-17",64.4962,64.7794,63.8931,64.2038,421100.0],["2019-10-18",64.4779,64.4779,60.3018,61.2248,1240200.0],["2019-10-21",61.7456,63.5001,61.572,63.0889,1048300.0],["2019-10-22",63.4179,63.4819,60.777,60.9963,527500.0],["2019-10-23",61.4167,62.1294,60.0825,60.8775,767900.0],["2019-10-24",61.0603,61.6086,59.9729,61.1608,528100.0],["2019-10-25",60.841,62.9884,60.3292,62.4767,1304400.0],["2019-10-28",62.5955,63.756,62.0472,62.9701,650100.0],["2019-10-29",62.8696,62.8696,61.2339,62.2848,555300.0],["2019-10-30",62.4493,62.4493,60.2104,60.713,1025200.0],["2019-10-31",53.5945,54.8281,48.66,51.2095,7567800.0],["2019-11-01",51.2186,52.7264,50.9993,51.1364,2265200.0],["2019-11-04",49.9028,50.3048,48.1482,48.5777,3872600.0],["2019-11-05",51.246,52.5802,50.7709,50.9628,2940700.0],["2019-11-06",50.3505,52.0502,50.2317,50.6429,1785200.0],["2019-11-07",50.7526,51.4197,49.8479,49.8845,2009300.0],["2019-11-08",50.78,51.8583,49.2996,50.0033,2859000.0],["2019-11-11",50.0124,51.8309,49.6012,51.0816,2537400.0],["2019-11-12",50.8988,51.4836,50.0946,50.4602,2271700.0],["2019-11-13",50.4967,51.246,49.5738,49.6926,1939900.0],["2019-11-14",49.5281,51.7029,49.0986,51.4197,1847600.0],["2019-11-15",51.7486,52.7173,51.3466,52.6898,1268100.0],["2019-11-18",52.7995,53.9052,52.0228,53.6402,1274600.0],["2019-11-19",53.8778,55.2576,53.1193,55.2393,993800.0],["2019-11-20",54.755,56.2445,54.5266,55.0657,1082200.0],["2019-11-21",55.3216,55.6049,53.9052,53.9966,830200.0],["2019-11-22",53.9783,55.1663,53.5397,55.0566,652500.0],["2019-11-25",55.5135,55.7419,54.1245,55.2942,1076800.0],["2019-11-26",55.2576,56.6466,54.9378,55.7419,948300.0],["2019-11-27",56.144,57.2132,55.7602,57.0761,616600.0],["2019-11-29",56.8842,56.9847,56.0435,56.674,409800.0],["2019-12-02",56.6832,56.802,55.349,56.2171,871600.0],["2019-12-03",55.7145,56.6831,54.8281,56.5461,684400.0],["2019-12-04",56.3907,57.1949,55.9978,56.4182,837500.0],["2019-12-05",56.7837,57.6518,56.2171,56.8933,830400.0],["2019-12-06",57.4508,58.1635,56.9847,57.7614,1201700.0],["2019-12-09",57.5696,57.6701,56.5552,57.2863,675700.0],["2019-12-10",57.1035,57.5787,56.1532,56.3451,647100.0],["2019-12-11",56.3451,57.5056,55.7602,57.4416,1127900.0],["2019-12-12",57.643,57.643,55.931,56.0866,948600.0],["2019-12-13",56.4071,58.055,56.343,57.5515,989700.0],["2019-12-16",57.9543,59.0072,57.2951,58.3114,1171900.0],["2019-12-17",58.5037,59.0164,57.231,58.6868,995300.0],["2019-12-18",58.5952,59.2361,58.2565,58.5952,769900.0],["2019-12-19",58.7142,59.2178,58.0367,59.1171,881800.0],["2019-12-20",59.4375,59.8129,58.7325,59.465,1221200.0],["2019-12-23",59.6298,60.3348,59.053,59.6756,931400.0],["2019-12-24",59.6756,59.9685,58.8516,59.4375,279300.0],["2019-12-26",59.5199,60.0326,59.0347,59.9136,343700.0],["2019-12-27",60.0601,60.2249,58.7692,59.4375,419200.0],["2019-12-30",59.584,59.6389,58.6227,58.76,468900.0],["2019-12-31",58.5952,59.7946,58.2748,59.3918,544600.0],["2020-01-02",59.8953,60.1425,58.3938,58.7966,985300.0],["2020-01-03",58.0734,59.6847,57.8811,59.291,825600.0],["2020-01-06",58.9706,59.758,58.5403,59.6389,1250800.0],["2020-01-07",59.7488,61.8271,59.6572,60.7925,738000.0],["2020-01-08",60.7101,60.9207,57.4142,57.524,2118800.0],["2020-01-09",57.9269,58.9614,56.581,58.2931,2434500.0],["2020-01-10",58.3938,58.4304,55.4457,55.5647,2211700.0],["2020-01-13",55.5739,56.343,54.7316,56.2148,1113800.0],["2020-01-14",56.3063,58.2931,56.2789,57.3867,1172700.0],["2020-01-15",57.4508,58.7783,56.6085,56.8465,974100.0],["2020-01-16",57.5423,59.0072,57.5423,58.4121,1390100.0],["2020-01-17",58.8241,58.9706,57.2677,57.5423,698300.0],["2020-01-21",57.3775,57.4325,56.5169,56.7,603500.0],["2020-01-22",56.6543,57.9177,56.6543,57.5973,1144200.0],["2020-01-23",57.4691,57.6797,56.5535,57.1853,3323900.0],["2020-01-24",57.2494,57.2494,53.6421,54.6217,1304100.0],["2020-01-27",53.2301,54.4295,52.7357,54.0999,894900.0],["2020-01-28",54.8689,55.519,54.814,55.3267,923200.0],["2020-01-29",55.5556,56.169,55.4183,55.7936,635200.0],["2020-01-30",55.4274,57.1761,55.0063,57.0388,951700.0],["2020-01-31",41.4744,46.9952,41.2913,44.7521,19477000.0],["2020-02-03",44.8253,45.2556,42.0421,42.1886,4459100.0],["2020-02-04",42.6738,43.4886,42.4815,43.3605,2774400.0],["2020-02-05",43.7175,45.2007,43.6901,44.862,2998500.0],["2020-02-06",36.8417,43.9189,36.8417,40.742,15577300.0],["2020-02-07",41.0624,41.1814,38.8834,38.9384,4601600.0],["2020-02-10",38.0686,39.2313,37.4277,38.4989,3907100.0],["2020-02-11",38.0228,39.5243,37.9221,39.1306,1786700.0],["2020-02-12",39.6799,40.0279,38.5172,38.6728,1886700.0],["2020-02-13",38.6637,40.3941,38.6362,40.0645,2248100.0],["2020-02-14",40.2842,41.2639,40.2018,41.1357,1353300.0],["2020-02-18",41.5019,42.8661,41.447,42.0787,2311100.0],["2020-02-19",42.4449,42.9302,41.6575,42.5914,1538900.0],["2020-02-20",42.5822,43.7908,42.1977,43.7084,2071800.0],["2020-02-21",43.2597,48.0298,43.2597,45.9881,4483400.0],["2020-02-24",43.7084,45.1183,43.2414,44.6148,3036000.0],["2020-02-25",44.5415,45.5669,43.7267,44.688,2196000.0],["2020-02-26",44.688,45.8599,44.1845,44.3218,2135100.0],["2020-02-27",42.9485,43.1957,41.8681,41.9871,2541400.0],["2020-02-28",38.6454,42.921,38.6454,42.8203,2127700.0],["2020-03-02",43.0309,43.1224,41.3005,42.4449,2025900.0],["2020-03-03",42.6463,43.7816,40.7237,41.3829,1629300.0],["2020-03-04",41.8315,42.1153,40.6779,41.1814,1705700.0],["2020-03-05",40.3941,41.6026,40.0736,41.1174,1307600.0],["2020-03-06",39.5792,40.7511,38.8559,39.094,1691100.0],["2020-03-09",35.8438,39.0299,35.8438,37.684,1303000.0],["2020-03-10",38.7186,39.0574,35.7156,37.7115,1865300.0],["2020-03-11",36.9608,37.2263,33.8204,35.4501,1965400.0],["2020-03-12",33.0623,33.0623,29.4989,29.7377,2664400.0],["2020-03-13",31.6939,33.0072,28.5162,32.9337,3178600.0],["2020-03-16",28.654,29.7928,27.5519,27.956,2319500.0],["2020-03-17",28.4887,32.1439,26.7253,30.0775,2388400.0],["2020-03-18",28.0846,32.8419,28.0846,31.1704,2556000.0],["2020-03-19",30.8306,33.5766,29.1775,33.0898,1678600.0],["2020-03-20",33.3378,35.946,32.7868,33.5215,2118300.0],["2020-03-23",33.2919,35.7532,32.2357,34.6419,1417800.0],["2020-03-24",36.3685,38.3798,34.2929,35.8542,1554400.0],["2020-03-25",33.1908,34.5501,31.4,31.5745,2182000.0],["2020-03-26",31.749,32.998,30.5551,32.098,1675500.0],["2020-03-27",31.6112,32.1255,29.7652,31.0418,1938800.0],["2020-03-30",31.253,31.8959,30.1234,30.7112,1404200.0],["2020-03-31",30.6744,32.6674,30.4357,31.1612,1494500.0],["2020-04-01",30.5367,31.9418,29.6918,30.8581,1194900.0],["2020-04-02",30.4724,32.502,30.4265,31.8224,1022200.0],["2020-04-03",31.6204,31.9143,30.2979,31.3449,721700.0],["2020-04-06",32.7316,34.1092,31.8224,32.2173,1149000.0],["2020-04-07",33.696,34.7062,32.6857,32.998,761100.0],["2020-04-08",33.2735,33.7327,32.3551,33.3102,973600.0],["2020-04-09",33.9807,35.3674,33.5215,34.3664,2329800.0],["2020-04-13",34.3572,34.9542,33.2551,34.4031,1190100.0],["2020-04-14",35.2021,35.6338,34.6052,35.2389,747100.0],["2020-04-15",34.6419,36.1205,33.9898,35.7256,913900.0],["2020-04-16",35.8634,37.5992,35.7073,36.4328,1052200.0],["2020-04-17",38.3982,38.8757,36.9838,37.2318,1342100.0],["2020-04-20",36.5154,38.0033,36.4236,37.2593,1265300.0],["2020-04-21",36.644,37.3236,35.2297,36.3042,949900.0],["2020-04-22",37.0481,37.8747,36.0471,36.2583,737700.0],["2020-04-23",36.2583,37.5532,35.8175,35.8818,1258300.0],["2020-04-24",42.3197,42.7238,40.1431,41.135,5817100.0],["2020-04-27",41.6952,42.7238,40.0696,40.4829,1620700.0],["2020-04-28",41.3278,43.1463,40.6942,40.7493,1344800.0],["2020-04-29",41.7595,42.3473,41.3921,41.4932,1420200.0],["2020-04-30",40.9605,41.3462,40.2258,40.8411,1075300.0],["2020-05-01",39.9502,40.7401,39.5553,40.336,1014200.0],["2020-05-04",39.6104,41.2452,39.5186,40.4095,623000.0],["2020-05-05",41.1534,41.4932,40.2258,40.6942,606300.0],["2020-05-06",41.0523,41.3278,39.9503,39.9594,610500.0],["2020-05-07",40.3819,41.2268,40.1156,40.235,639500.0],["2020-05-08",40.786,42.3197,40.6299,42.3013,944100.0],["2020-05-11",41.9799,42.4575,40.7952,40.8044,788500.0],["2020-05-12",40.9972,41.3279,39.4911,39.5278,1070800.0],["2020-05-13",39.5278,39.8125,37.5073,38.0859,1036700.0],["2020-05-14",37.6543,39.0686,37.1032,38.6094,647300.0],["2020-05-15",38.3063,38.839,37.6083,38.242,550400.0],["2020-05-18",39.289,40.6115,39.2614,40.0054,826900.0],["2020-05-19",40.0054,40.9054,39.4911,39.9319,525100.0],["2020-05-20",40.786,42.1911,40.4921,42.0166,737300.0],["2020-05-21",41.9523,42.1544,40.8686,41.1166,678600.0],["2020-05-22",41.2176,41.5023,40.4829,40.8778,371300.0],["2020-05-26",42.035,42.035,41.1533,41.3095,682700.0],["2020-05-27",41.8421,42.237,40.9146,42.1268,696500.0],["2020-05-28",42.1911,42.6871,41.1809,41.3554,457700.0],["2020-05-29",41.5391,43.1095,41.5391,42.4942,998200.0],["2020-06-01",42.5218,43.982,42.5218,43.3024,836400.0],["2020-06-02",43.6238,44.6157,42.9718,43.5228,861600.0],["2020-06-03",43.5779,44.3126,43.3024,43.8351,543000.0],["2020-06-04",43.8075,43.9177,42.7054,43.183,544800.0],["2020-06-05",44.0096,45.4698,44.0096,44.2575,815100.0],["2020-06-08",44.9096,44.9096,43.7065,44.781,685400.0],["2020-06-09",44.3953,44.4688,42.3013,42.8799,768200.0],["2020-06-10",43.4034,43.4034,42.3381,42.8891,405700.0],["2020-06-11",41.686,41.8789,40.088,40.3543,1076700.0],["2020-06-12",41.1371,41.9751,39.7189,40.9529,786400.0],["2020-06-15",39.9491,42.058,39.7189,41.6712,872300.0],["2020-06-16",42.5737,42.804,40.3451,41.0819,591100.0],["2020-06-17",41.441,42.0304,41.0819,41.2937,391000.0],["2020-06-18",41.3121,41.7357,40.9253,41.6712,593400.0],["2020-06-19",41.9199,42.8684,41.3121,41.6344,715600.0],["2020-06-22",41.7173,41.7726,40.7596,41.2937,380500.0],["2020-06-23",41.8186,41.8923,41.1095,41.2016,553300.0],["2020-06-24",40.8056,41.2292,39.2953,40.382,496700.0],["2020-06-25",40.2622,40.2807,39.0927,39.6176,1014200.0],["2020-06-26",39.4518,39.5992,38.0797,38.0889,1123400.0],["2020-06-29",38.4112,40.3451,37.8771,40.1425,537500.0],["2020-06-30",40.1702,40.3267,39.5163,40.0136,470000.0],["2020-07-01",40.5017,41.5792,39.8478,41.2753,979100.0],["2020-07-02",41.9475,42.3527,41.4042,41.9107,509800.0],["2020-07-06",42.5645,43.246,42.187,42.7119,400900.0],["2020-07-07",42.5185,42.7211,41.4134,41.441,560100.0],["2020-07-08",41.6344,42.3988,41.441,42.233,318000.0],["2020-07-09",42.6935,42.7119,40.9621,41.5976,280700.0],["2020-07-10",41.441,42.7395,41.441,42.5922,381000.0],["2020-07-13",42.7303,42.7671,40.9253,40.9621,667800.0],["2020-07-14",41.1371,42.279,40.5846,41.9659,569800.0],["2020-07-15",42.7855,43.817,42.3896,43.3933,550100.0],["2020-07-16",43.1539,43.6144,42.3803,43.0342,489400.0],["2020-07-17",43.0342,43.0895,41.9383,42.4172,510600.0],["2020-07-20",42.5185,43.0526,41.7265,42.6014,350400.0],["2020-07-21",42.6382,43.2184,42.1777,42.2146,393500.0],["2020-07-22",42.3619,42.8592,41.9107,42.2975,314200.0],["2020-07-23",42.2238,42.6842,41.5423,41.9567,1322400.0],["2020-07-24",41.8554,41.9936,40.7411,41.1832,827600.0],["2020-07-27",41.441,41.5976,40.7503,41.3581,1175500.0],["2020-07-28",41.1647,42.3067,40.999,41.3489,476600.0],["2020-07-29",41.5515,41.7633,40.6951,41.0358,545700.0],["2020-07-30",40.6767,42.1409,40.4648,41.837,651600.0],["2020-07-31",44.434,45.0326,41.5055,42.9237,1593900.0],["2020-08-03",42.9697,43.2828,40.3359,40.6767,1142100.0],["2020-08-04",40.6859,41.4318,40.3636,40.8056,638900.0],["2020-08-05",40.9253,41.8554,40.824,41.6805,637800.0],["2020-08-06",41.6712,42.0304,41.22,41.8278,411600.0],["2020-08-07",41.9015,42.1409,39.9768,40.2438,709500.0],["2020-08-10",40.382,41.2016,40.2346,40.603,582900.0],["2020-08-11",41.0727,42.6843,40.9345,41.8186,724100.0],["2020-08-12",42.1778,42.8592,41.441,41.9107,525000.0],["2020-08-13",41.8831,42.6106,41.8186,42.2054,420600.0],["2020-08-14",42.1041,42.4632,41.6528,41.7817,294100.0],["2020-08-17",41.8923,41.8923,40.603,41.3397,420400.0],["2020-08-18",41.266,41.5331,40.6951,41.2292,433600.0],["2020-08-19",41.1647,42.012,40.999,41.1463,329300.0],["2020-08-20",40.9253,40.9253,40.3083,40.5477,321600.0],["2020-08-21",40.382,40.6767,39.0282,39.3506,597700.0],["2020-08-24",39.5716,41.4779,39.3413,41.4226,729900.0],["2020-08-25",41.1739,41.9015,40.6767,40.9806,402600.0],["2020-08-26",40.7872,42.3988,40.6675,41.8646,568400.0],["2020-08-27",42.1133,42.5922,41.4594,41.57,350800.0],["2020-08-28",41.6068,41.7633,41.2752,41.3673,274900.0],["2020-08-31",40.9714,41.2384,40.5477,40.5846,430700.0],["2020-09-01",40.5201,40.7872,39.8939,40.0873,398700.0],["2020-09-02",40.0965,41.1555,40.0965,40.8516,388900.0],["2020-09-03",40.649,41.8923,38.7888,39.1572,1011800.0],["2020-09-04",39.3598,39.9215,37.7942,39.6729,618900.0],["2020-09-08",39.0098,40.3083,38.752,39.3413,420700.0],["2020-09-09",39.5808,39.6821,38.5125,38.9177,392300.0],["2020-09-10",39.0282,40.1609,39.0282,39.1019,451900.0],["2020-09-11",38.6783,39.0835,37.5456,38.1257,626200.0],["2020-09-14",38.9015,39.0308,37.4423,37.978,479200.0],["2020-09-15",38.2458,38.6152,37.5808,38.0057,324900.0],["2020-09-16",38.0796,38.606,37.8579,37.941,423600.0],["2020-09-17",37.3961,37.8856,36.8974,37.6178,544700.0],["2020-09-18",37.6085,37.9318,36.999,37.0913,735100.0],["2020-09-21",37.0821,37.433,35.3273,36.3524,821700.0],["2020-09-22",36.3986,36.8881,35.8168,36.2139,386800.0],["2020-09-23",36.0107,36.0846,34.9855,35.4196,1057200.0],["2020-09-24",35.198,36.3802,35.004,35.8537,814100.0],["2020-09-25",35.8629,36.454,35.5582,36.1585,485300.0],["2020-09-28",36.7588,37.276,36.2139,36.8235,520300.0],["2020-09-29",36.8974,37.0821,36.4263,36.9712,406200.0],["2020-09-30",37.5346,37.9503,37.0451,37.3776,941800.0],["2020-10-01",37.7194,38.0703,36.9158,37.2853,702800.0],["2020-10-02",36.842,37.4053,36.334,37.0913,863300.0],["2020-10-05",37.3407,37.3869,35.9738,36.2232,513100.0],["2020-10-06",36.7219,37.7748,36.454,36.7219,607200.0],["2020-10-07",36.8881,37.3499,36.3709,37.0174,544500.0],["2020-10-08",37.2483,37.4423,36.5279,36.805,288300.0],["2020-10-09",36.9066,37.2576,36.491,37.0913,340100.0],["2020-10-12",37.3315,37.6917,36.9158,37.0174,522100.0],["2020-10-13",36.9435,37.627,36.4171,37.47,331400.0],["2020-10-14",37.3869,38.6707,37.3869,38.4675,635500.0],["2020-10-15",38.1812,38.4675,37.4146,37.8302,1307900.0],["2020-10-16",37.821,38.5506,36.7311,36.7404,916700.0],["2020-10-19",37.0267,37.1929,35.5489,35.6967,886500.0],["2020-10-20",36.0569,36.4171,35.669,35.7521,378900.0],["2020-10-21",35.7059,36.2878,35.198,36.0107,505700.0],["2020-10-22",36.1585,36.648,35.3734,35.6505,503200.0],["2020-10-23",35.8629,36.2601,35.2164,35.355,572300.0],["2020-10-26",35.1241,35.6782,34.496,34.7731,663000.0],["2020-10-27",34.5884,34.7823,33.9511,34.6161,627500.0],["2020-10-28",34.0619,34.7731,33.7202,33.8495,734000.0],["2020-10-29",33.9604,34.9855,33.2677,34.4776,1026100.0],["2020-10-30",34.3483,36.4633,32.732,33.5817,1364200.0],["2020-11-02",34.0897,35.4935,33.397,35.475,1315100.0],["2020-11-03",35.7798,36.7588,35.4104,35.5582,680800.0],["2020-11-04",35.8075,36.7127,35.3827,36.1123,687200.0],["2020-11-05",36.4633,36.8604,34.7177,34.8932,1386700.0],["2020-11-06",34.8193,36.3986,34.6253,35.9461,1200100.0],["2020-11-09",38.3289,39.6774,37.1098,37.156,1345900.0],["2020-11-10",37.433,37.6362,36.1585,37.433,738700.0],["2020-11-11",37.6178,38.5598,37.5254,37.9687,514800.0],["2020-11-12",37.7471,38.0796,36.962,37.2206,550800.0],["2020-11-13",37.3961,37.9595,37.1652,37.7563,341400.0],["2020-11-16",38.5414,39.4742,38.1719,39.0309,574300.0],["2020-11-17",38.7353,39.4188,38.6522,39.0031,912400.0],["2020-11-18",38.9754,39.1694,38.2643,38.3012,655900.0],["2020-11-19",38.0888,39.4742,37.8671,38.7445,1602000.0],["2020-11-20",38.8554,39.114,37.6917,37.8394,960500.0],["2020-11-23",38.1719,38.5875,37.6639,38.1442,542500.0],["2020-11-24",38.3843,38.92,38.1442,38.8184,1024400.0],["2020-11-25",38.9754,39.7974,38.4675,38.763,780000.0],["2020-11-27",38.9016,39.5758,38.4028,38.606,492900.0],["2020-11-30",38.4582,40.1115,38.3474,39.7513,1494300.0],["2020-12-01",40.1853,41.4599,39.8251,41.4322,1244100.0],["2020-12-02",41.0812,41.8663,40.8318,41.0812,711500.0],["2020-12-03",40.915,41.072,40.2223,40.7487,1058400.0],["2020-12-04",41.1089,41.6261,40.6748,41.5338,717600.0],["2020-12-07",41.0997,41.7831,40.4901,40.915,771100.0],["2020-12-08",40.758,40.9889,40.0191,40.4255,663000.0],["2020-12-09",40.7025,41.6446,40.2685,40.4716,551100.0],["2020-12-10",40.0838,41.1274,39.899,41.0443,737300.0],["2020-12-11",41.1643,41.5522,40.6933,40.8688,632600.0],["2020-12-14",41.2115,41.5171,40.9336,41.3133,431300.0],["2020-12-15",41.6004,42.3691,41.4522,42.3043,1698900.0],["2020-12-16",42.4895,42.934,41.9431,42.1653,825500.0],["2020-12-17",42.2209,44.0361,42.2209,43.9805,1503400.0],["2020-12-18",44.2676,44.4528,42.6191,42.9988,1318100.0],["2020-12-21",41.9153,43.2211,41.5726,42.7766,684300.0],["2020-12-22",42.758,43.9805,42.3598,43.6564,530300.0],["2020-12-23",43.9157,45.2215,43.7119,44.2305,757100.0],["2020-12-24",44.2583,44.3417,43.5452,43.8231,194400.0],["2020-12-28",43.6564,45.1659,43.6564,44.3787,432500.0],["2020-12-29",44.5547,45.0085,44.3232,44.6103,608100.0],["2020-12-30",44.8881,45.4808,44.5084,44.8047,1183400.0],["2020-12-31",44.8047,45.1566,44.2028,44.4991,756400.0],["2021-01-04",44.7955,45.0177,43.0081,43.7304,744800.0],["2021-01-05",43.5174,44.5732,43.5174,44.4713,549800.0],["2021-01-06",44.5917,45.7679,44.4899,44.9159,740700.0],["2021-01-07",45.3141,45.5363,44.3417,44.851,573900.0],["2021-01-08",45.1474,45.7586,44.3324,44.6751,574200.0],["2021-01-11",44.4065,44.8973,43.3693,43.7582,596600.0],["2021-01-12",43.536,45.1196,43.536,45.1103,699200.0],["2021-01-13",45.3696,47.546,45.2678,46.4717,1149100.0],["2021-01-14",46.6014,48.6017,46.6014,47.8609,836600.0],["2021-01-15",47.8423,48.2406,46.7218,47.0737,887600.0],["2021-01-19",48.4165,49.4352,47.9442,48.2313,1351500.0],["2021-01-20",48.5091,48.7962,47.1385,47.7405,568200.0],["2021-01-21",47.759,48.9814,46.4902,48.7036,1070300.0],["2021-01-22",48.7129,51.4912,48.3702,51.4171,1084800.0],["2021-01-25",52.0931,52.7784,49.3241,49.9724,2631600.0],["2021-01-26",51.5745,53.3989,50.4817,53.2137,1671400.0],["2021-01-27",52.8525,55.566,52.6766,53.1952,3616500.0],["2021-01-28",53.0192,53.8249,51.7505,52.3154,912600.0],["2021-01-29",52.2506,54.0102,52.1672,52.1672,1573800.0],["2021-02-01",52.8711,53.4082,51.1207,53.3248,775900.0],["2021-02-02",53.8527,53.9731,52.2969,52.9359,947300.0],["2021-02-03",52.7414,53.7323,52.2691,52.3339,1718100.0],["2021-02-04",52.3247,52.7692,51.3615,51.8616,1737900.0],["2021-02-05",49.1018,50.704,45.2585,45.5919,2705100.0],["2021-02-08",45.7586,46.3143,42.6469,43.9157,3642200.0],["2021-02-09",43.8045,44.2491,42.9803,43.749,1747200.0],["2021-02-10",44.1379,44.212,42.897,43.2304,2055900.0],["2021-02-11",43.1748,43.8879,42.4802,43.5823,2244500.0],["2021-02-12",43.6378,43.7305,42.4987,42.9803,2650100.0],["2021-02-16",43.323,43.7582,42.508,43.0637,1138600.0],["2021-02-17",43.0637,44.2491,42.5265,43.9805,2086900.0],["2021-02-18",43.7027,44.9899,43.7027,43.7768,1380300.0],["2021-02-19",43.6193,44.2491,43.2581,43.3507,711300.0],["2021-02-22",43.0636,44.4343,43.0266,44.2028,921200.0],["2021-02-23",43.8323,45.1381,43.2211,44.6751,1002700.0],["2021-02-24",44.601,46.2772,44.4898,46.129,1221800.0],["2021-02-25",46.2772,48.009,44.9251,45.2863,1565900.0],["2021-02-26",44.9066,46.4347,44.8047,45.7494,957100.0],["2021-03-01",46.518,48.8703,46.3606,48.611,2468300.0],["2021-03-02",48.8147,50.3335,48.6203,48.9907,1572600.0],["2021-03-03",48.8796,49.0,47.4441,47.9905,1488600.0],["2021-03-04",48.2591,49.1759,47.4534,48.6943,1395200.0],["2021-03-05",49.0463,50.7318,48.2683,50.4725,1357300.0],["2021-03-08",50.7873,52.7044,50.3428,52.5562,850500.0],["2021-03-09",53.1489,53.1952,51.2689,51.9264,1197900.0],["2021-03-10",52.158,53.0285,51.5467,52.9914,813500.0],["2021-03-11",53.2045,54.8066,52.8803,53.9731,1811500.0],["2021-03-12",53.7411,53.9731,53.008,53.0915,882200.0],["2021-03-15",53.1657,53.9731,52.6275,53.5184,618700.0],["2021-03-16",53.5555,53.7875,52.9337,53.5648,440800.0],["2021-03-17",53.3978,53.3978,51.5324,52.4976,591500.0],["2021-03-18",52.2563,52.6089,51.5603,51.9315,528000.0],["2021-03-19",51.9037,53.7226,51.5696,53.008,840600.0],["2021-03-22",52.8873,53.8989,52.7481,53.5833,560900.0],["2021-03-23",53.2493,53.3977,51.8016,52.312,771700.0],["2021-03-24",52.5997,56.9056,51.1984,52.5161,2890600.0],["2021-03-25",51.9686,53.1472,51.1984,51.2726,1025600.0],["2021-03-26",51.5324,52.1264,49.695,51.0406,1860900.0],["2021-03-29",50.8735,52.3398,50.8272,52.0521,470800.0],["2021-03-30",51.8851,52.9616,51.5139,51.9222,856800.0],["2021-03-31",52.1449,52.5904,50.2982,50.3539,651900.0],["2021-04-01",50.6044,51.6531,50.3539,51.5881,591100.0],["2021-04-05",52.1913,52.3398,51.1241,51.4953,641700.0],["2021-04-06",51.2448,52.2563,51.1612,52.015,755200.0],["2021-04-07",52.0336,52.4326,51.1891,52.4326,436700.0],["2021-04-08",52.6925,53.0173,51.718,52.0521,493500.0],["2021-04-09",52.1635,54.2886,52.1635,54.1587,1073700.0],["2021-04-12",54.0937,54.2329,52.5254,52.711,700100.0],["2021-04-13",52.6925,52.8224,51.783,52.2934,628500.0],["2021-04-14",52.1542,52.6739,51.6717,52.1821,863900.0],["2021-04-15",52.6646,53.0544,52.2749,52.6553,468300.0],["2021-04-16",52.943,52.943,51.7923,52.3027,491600.0],["2021-04-19",52.6089,53.2771,52.1449,52.6553,708900.0],["2021-04-20",53.1008,53.1008,51.4118,52.5069,708500.0],["2021-04-21",52.5718,53.5091,52.1357,52.8409,501400.0],["2021-04-22",52.4048,52.8131,51.7088,52.1728,1339600.0],["2021-04-23",52.015,52.5718,50.2704,50.326,1083100.0],["2021-04-26",50.5952,52.015,49.8991,51.616,860400.0],["2021-04-27",52.0614,52.2934,51.2262,51.7366,382800.0],["2021-04-28",51.7737,51.9408,51.0499,51.551,242200.0],["2021-04-29",51.4211,51.7923,50.9571,51.6716,379000.0],["2021-04-30",51.3932,51.9036,50.9107,51.1427,992600.0],["2021-05-03",51.4582,52.1821,51.1798,51.8665,650900.0],["2021-05-04",51.7737,51.8294,50.0198,50.4281,605300.0],["2021-05-05",50.5488,51.022,50.1312,50.3075,481500.0],["2021-05-06",50.7158,51.0684,50.3353,51.0035,338600.0],["2021-05-07",51.1334,51.7737,50.8736,50.92,268300.0],["2021-05-10",51.3004,51.5324,50.4745,50.6601,299800.0],["2021-05-11",50.1219,50.4467,49.4444,50.159,404600.0],["2021-05-12",49.7599,50.1126,48.767,49.0083,415900.0],["2021-05-13",49.1939,49.9363,48.4422,49.0083,521200.0],["2021-05-14",49.1567,49.9363,49.0547,49.8249,419300.0],["2021-05-17",49.9363,50.4652,49.5094,50.0198,856000.0],["2021-05-18",49.9548,50.0476,49.1011,49.1567,1072200.0],["2021-05-19",48.5443,49.1846,48.0617,48.8969,504800.0],["2021-05-20",49.1475,51.3469,49.1475,50.6972,1075500.0],["2021-05-21",51.4118,53.8246,51.2169,53.407,1708800.0],["2021-05-24",53.2957,54.0102,52.7389,53.7504,878500.0],["2021-05-25",54.0102,54.1494,52.9801,53.1565,517400.0],["2021-05-26",53.3606,53.7318,52.3305,52.7853,353300.0],["2021-05-27",52.9709,53.0822,52.0892,52.5904,778900.0],["2021-05-28",52.5904,52.8409,51.783,51.8201,1066100.0],["2021-06-01",52.1171,52.3027,50.8086,51.6531,1219200.0],["2021-06-02",51.5603,52.0243,50.4281,51.9779,955300.0],["2021-06-03",51.6531,52.8595,51.0406,52.6832,856700.0],["2021-06-04",52.8966,53.4256,52.544,52.7389,896600.0],["2021-06-07",52.7667,53.0915,52.0057,52.2377,475100.0],["2021-06-08",52.4697,54.0102,52.1357,53.9638,542500.0],["2021-06-09",58.474,65.6289,58.4554,59.8381,7069400.0],["2021-06-10",59.8382,61.7591,59.4113,60.2094,1244900.0],["2021-06-11",60.5527,60.5527,57.0541,58.0471,1225800.0],["2021-06-14",57.982,59.7765,57.4892,58.9862,844300.0],["2021-06-15",58.7072,58.7816,57.1359,57.359,1376600.0],["2021-06-16",57.5357,57.7867,55.3135,55.5366,566800.0],["2021-06-17",55.3135,55.4158,54.2349,54.6533,746200.0],["2021-06-18",54.4395,54.6998,53.4818,53.77,935800.0],["2021-06-21",53.6213,54.0862,53.082,53.7235,533300.0],["2021-06-22",53.3516,55.4716,52.9797,55.0067,1334500.0],["2021-06-23",54.6347,55.2484,54.2349,54.486,789000.0],["2021-06-24",54.9509,55.1647,54.0583,54.6626,453900.0],["2021-06-25",54.7556,55.7691,54.7556,55.7319,814200.0],["2021-06-28",55.6017,55.955,54.3186,54.8672,413100.0],["2021-06-29",54.6254,54.9881,53.7607,53.8909,534900.0],["2021-06-30",53.612,54.2628,53.4074,53.8258,1132400.0],["2021-07-01",53.9281,54.3837,53.612,54.2628,340100.0],["2021-07-02",54.2163,54.2535,53.0913,53.7049,335500.0],["2021-07-06",53.6399,53.6399,51.8733,52.5055,680900.0],["2021-07-07",52.5241,53.2493,51.836,52.3474,442700.0],["2021-07-08",51.7152,52.2545,51.1573,51.8082,506400.0],["2021-07-09",51.7338,52.4683,51.1945,52.3846,500500.0],["2021-07-12",52.5706,52.5706,51.6594,51.9755,458700.0],["2021-07-13",51.7059,52.3103,51.3154,51.7245,363800.0],["2021-07-14",52.0685,52.1522,51.3805,51.4456,271200.0],["2021-07-15",51.1015,51.2503,46.8802,47.8565,2264300.0],["2021-07-16",48.0146,48.0146,46.6943,47.0104,1302600.0],["2021-07-19",46.1178,46.499,44.9091,45.5878,971400.0],["2021-07-20",45.6157,46.4897,45.2159,45.2624,873000.0],["2021-07-21",45.5042,46.6757,45.2531,46.1085,1545600.0],["2021-07-22",46.062,46.592,45.1508,46.1271,546400.0],["2021-07-23",46.2108,46.2108,45.0579,45.5785,339900.0],["2021-07-26",45.5785,46.5827,45.3461,46.1271,419800.0],["2021-07-27",46.0713,46.2387,45.5135,45.7459,455500.0],["2021-07-28",46.1085,46.2015,45.1973,45.7366,406400.0],["2021-07-29",45.7645,46.2387,44.7231,44.7231,593900.0],["2021-07-30",44.658,46.6385,44.1931,45.9133,816900.0],["2021-08-02",46.0806,47.3451,45.6436,45.6994,832800.0],["2021-08-03",45.4484,45.4484,44.3419,45.2438,607900.0],["2021-08-04",45.1136,46.1364,45.1136,45.1787,421600.0],["2021-08-05",45.4112,46.6106,45.4112,46.5827,405700.0],["2021-08-06",46.8059,47.2522,46.4246,46.7966,486000.0],["2021-08-09",46.8059,47.0104,46.1457,46.2666,609800.0],["2021-08-10",46.6106,47.5032,46.4804,46.7129,630700.0],["2021-08-11",46.5827,47.3544,46.4061,47.122,474900.0],["2021-08-12",47.4009,47.4195,46.3689,46.9267,314500.0],["2021-08-13",47.0662,47.3358,46.6478,46.7315,240300.0],["2021-08-16",46.6664,46.7594,45.8203,46.3038,418300.0],["2021-08-17",45.8482,46.4432,45.3368,45.5135,255600.0],["2021-08-18",45.5414,45.8854,44.5093,44.5744,569100.0],["2021-08-19",43.9514,44.3698,43.5237,43.9328,489600.0],["2021-08-20",43.5888,45.7459,43.5888,45.1043,1015100.0],["2021-08-23",45.2159,46.0527,45.2159,45.6064,403900.0],["2021-08-24",45.6715,46.778,45.6715,46.5083,402300.0],["2021-08-25",46.7222,47.0104,46.2201,46.685,323400.0],["2021-08-26",46.4897,48.1076,46.3875,47.7357,1054500.0],["2021-08-27",47.6148,48.4516,47.2801,48.3493,482600.0],["2021-08-30",48.7305,48.7305,47.7264,48.2842,383700.0],["2021-08-31",48.1355,48.6376,47.9774,48.4516,841200.0],["2021-09-01",48.6562,49.2047,48.1355,48.6747,355200.0],["2021-09-02",49.1211,49.2419,48.3679,48.8979,296200.0],["2021-09-03",48.6283,48.7212,47.8751,48.3493,368700.0],["2021-09-07",47.996,48.247,47.1685,47.3358,307700.0],["2021-09-08",47.3451,47.6892,46.6757,47.0011,544700.0],["2021-09-09",46.9732,46.9732,45.9412,46.5641,341000.0],["2021-09-10",47.0011,49.6603,46.9639,48.2656,1709300.0],["2021-09-13",48.6469,50.3577,48.0332,50.1903,801000.0],["2021-09-14",50.4326,50.8519,49.8083,50.3394,756100.0],["2021-09-15",50.209,51.4297,50.1624,51.3272,1303700.0],["2021-09-16",51.1501,51.4949,49.128,51.2526,678400.0],["2021-09-17",51.7186,52.3988,51.2527,51.3365,1028300.0],["2021-09-20",50.619,51.0849,50.1065,51.0383,670800.0],["2021-09-21",51.2526,52.3429,51.0197,51.9143,532000.0],["2021-09-22",52.3057,52.3616,51.1315,51.6068,329300.0],["2021-09-23",51.5415,52.2684,51.3924,51.9795,317300.0],["2021-09-24",51.9143,52.2404,51.4856,52.1472,536400.0],["2021-09-27",52.1845,52.7623,51.9143,52.2125,429500.0],["2021-09-28",52.1566,52.3616,51.5788,51.8024,371700.0],["2021-09-29",52.5479,53.2096,51.9143,52.2684,394200.0],["2021-09-30",52.5014,53.1164,51.9981,52.4268,272600.0],["2021-10-01",52.8461,54.0203,52.3988,53.7221,676200.0],["2021-10-04",53.5544,54.0296,53.2375,53.6569,348200.0],["2021-10-05",53.75,54.3744,53.6103,53.9923,809500.0],["2021-10-06",53.6662,54.3744,53.4146,54.3092,348800.0],["2021-10-07",54.8031,55.3249,54.2626,54.2719,898300.0],["2021-10-08",54.598,55.7163,54.4117,54.8124,315400.0],["2021-10-11",54.9801,54.9801,53.9271,54.3092,264400.0],["2021-10-12",54.2719,55.269,53.9085,55.1851,353000.0],["2021-10-13",55.1944,56.1915,54.8217,54.8683,475000.0],["2021-10-14",55.1106,55.6045,54.626,55.4274,181500.0],["2021-10-15",55.7722,56.0518,55.4088,55.4367,355900.0],["2021-10-18",55.4647,56.0424,55.2504,55.6324,383300.0],["2021-10-19",56.1449,56.8345,55.7536,55.884,291800.0],["2021-10-20",55.9027,56.3593,55.4647,56.1636,209600.0],["2021-10-21",56.0797,56.5922,55.8747,56.1356,226400.0],["2021-10-22",56.0704,56.3872,55.5113,55.9586,285400.0],["2021-10-25",55.912,56.2195,55.2876,56.1822,473500.0],["2021-10-26",56.3034,56.732,55.3063,56.4525,687400.0],["2021-10-27",56.0797,56.8252,55.4367,55.7815,964800.0],["2021-10-28",55.7256,57.1327,55.7163,57.0955,435800.0],["2021-10-29",56.8438,57.4589,56.4245,56.9277,351600.0],["2021-11-01",57.3843,57.9155,57.2073,57.608,478700.0],["2021-11-02",57.8503,57.8503,56.8811,57.58,688300.0],["2021-11-03",57.5241,58.046,56.5363,56.7879,566200.0],["2021-11-04",56.8438,57.1234,56.2288,56.2288,537500.0],["2021-11-05",55.036,57.1234,52.5852,54.6633,1037100.0],["2021-11-08",54.7844,55.036,53.2096,55.0081,1368900.0],["2021-11-09",55.1013,55.269,52.8834,52.9207,726600.0],["2021-11-10",52.7809,53.2096,51.4111,51.5229,616400.0],["2021-11-11",51.6254,52.4734,51.1781,51.9795,447800.0],["2021-11-12",52.0541,52.8741,51.7559,52.1006,607400.0],["2021-11-15",52.1659,53.2934,52.1379,52.3243,462100.0],["2021-11-16",52.0634,52.4641,51.0197,52.3988,526400.0],["2021-11-17",52.3802,52.3895,50.1903,50.209,555200.0],["2021-11-18",50.1344,50.1903,49.2771,49.6964,591500.0],["2021-11-19",49.6685,50.2276,49.0348,49.0721,432800.0],["2021-11-22",48.9603,48.9603,47.5531,47.7116,812100.0],["2021-11-23",48.0284,49.0162,47.2456,48.923,577800.0],["2021-11-24",48.8298,49.5007,48.1029,49.4635,472000.0],["2021-11-26",48.0843,48.7273,47.6836,47.87,461200.0],["2021-11-29",48.0191,48.4477,47.1431,47.3388,707300.0],["2021-11-30",46.8822,47.1245,45.8292,45.9969,947500.0],["2021-12-01",46.4069,47.1897,44.4128,44.4593,629800.0],["2021-12-02",44.5525,46.3883,44.04,45.7826,1097000.0],["2021-12-03",46.1367,46.3697,45.0464,46.0528,516400.0],["2021-12-06",46.6492,46.7517,45.5962,45.9783,755800.0],["2021-12-07",46.4442,47.2363,46.0808,46.3697,491900.0],["2021-12-08",46.556,47.432,46.2019,46.3697,452000.0],["2021-12-09",45.9503,46.8915,45.3633,45.3912,380100.0],["2021-12-10",46.0249,46.3138,45.4658,45.7733,315000.0],["2021-12-13",45.3446,45.3726,44.4966,44.8414,434000.0],["2021-12-14",44.5611,45.4206,44.2435,44.4117,576800.0],["2021-12-15",44.3463,45.4673,44.0006,45.0843,434300.0],["2021-12-16",45.2618,45.6074,44.1968,44.4677,461800.0],["2021-12-17",44.4584,45.2057,43.8231,44.9909,709600.0],["2021-12-20",44.4677,45.2244,43.9072,44.6359,574000.0],["2021-12-21",44.804,45.5234,44.1501,44.4584,429500.0],["2021-12-22",44.5612,45.3926,44.3743,44.6079,293600.0],["2021-12-23",44.7573,45.5514,44.6452,45.1777,301400.0],["2021-12-27",45.2338,45.869,44.8507,45.486,280100.0],["2021-12-28",45.3085,46.3174,45.3085,45.7476,316500.0],["2021-12-29",45.7196,46.4389,45.3178,46.252,426300.0],["2021-12-30",46.4202,47.0555,45.5981,45.7569,330200.0],["2021-12-31",45.5794,46.3174,45.4673,46.0932,394500.0],["2022-01-03",46.3828,47.4104,46.2147,46.579,456000.0],["2022-01-04",46.4856,47.8869,46.0372,47.1956,820000.0],["2022-01-05",46.6537,47.5973,45.3272,45.4673,737200.0],["2022-01-06",45.3646,46.1026,44.7106,45.7943,372600.0],["2022-01-07",45.9531,47.0555,45.9438,46.7285,399800.0],["2022-01-10",46.523,47.8869,46.0278,47.7935,497200.0],["2022-01-11",47.8308,48.6529,47.1769,48.1485,400500.0],["2022-01-12",48.2792,48.2792,46.8126,47.7561,586200.0],["2022-01-13",48.027,49.3255,47.8495,48.9332,441300.0],["2022-01-14",48.4007,49.6992,47.9056,49.6712,488700.0],["2022-01-18",49.9421,50.129,48.382,48.9986,569300.0],["2022-01-19",48.9612,49.2228,47.8962,48.0364,736300.0],["2022-01-20",48.2325,48.9519,47.0741,47.1769,694100.0],["2022-01-21",46.934,46.9807,46.0745,46.3828,551200.0],["2022-01-24",45.869,46.906,44.7573,46.7098,664900.0],["2022-01-25",46.3548,46.3548,44.8508,45.8223,421300.0],["2022-01-26",46.3268,46.9994,45.2244,45.3552,612600.0],["2022-01-27",45.841,47.0648,45.4393,45.6168,545600.0],["2022-01-28",45.3926,46.0652,44.5705,45.4953,377200.0],["2022-01-31",45.3272,46.9153,45.3272,46.6537,559700.0],["2022-02-01",46.8126,47.1115,45.9718,46.6818,737700.0],["2022-02-02",47.1395,47.1395,45.8503,46.168,470600.0],["2022-02-03",45.9438,46.3548,44.5798,44.6639,650700.0],["2022-02-04",47.5693,49.6338,46.6351,48.3073,1528200.0],["2022-02-07",48.1017,49.1574,47.8121,49.12,607700.0],["2022-02-08",48.9892,50.0355,48.5502,49.2695,540100.0],["2022-02-09",49.3162,51.661,49.3162,51.3528,749100.0],["2022-02-10",51.1753,52.8755,51.0912,51.6891,640200.0],["2022-02-11",51.4835,53.1557,51.4088,52.0347,522000.0],["2022-02-14",51.8572,52.8101,51.8572,52.3523,708400.0],["2022-02-15",52.5579,54.8093,52.5579,54.4543,1425200.0],["2022-02-16",53.8751,54.3889,53.3799,53.6696,1000600.0],["2022-02-17",53.1651,55.3044,52.9876,54.7719,1089100.0],["2022-02-18",54.7252,56.5936,53.9965,54.6972,1078200.0],["2022-02-22",54.0993,54.9774,53.6509,53.9872,537300.0],["2022-02-23",54.146,54.5664,53.4921,53.791,544900.0],["2022-02-24",52.6513,54.7906,52.3056,54.4543,1061400.0],["2022-02-25",54.0339,55.211,53.4454,54.7439,603200.0],["2022-02-28",54.5757,55.6127,54.0059,55.3604,997300.0],["2022-03-01",55.5099,56.2666,55.0055,55.4445,717800.0],["2022-03-02",55.8743,56.8365,55.5473,56.5002,714700.0],["2022-03-03",56.631,56.631,55.3324,55.7902,449300.0],["2022-03-04",55.2577,55.4165,53.6509,54.828,618300.0],["2022-03-07",54.3609,54.557,52.9876,53.7443,781600.0],["2022-03-08",53.464,54.3982,52.9409,52.9596,647100.0],["2022-03-09",53.8003,53.9218,52.6513,52.8101,338400.0],["2022-03-10",52.5485,53.5481,52.1748,53.3239,428300.0],["2022-03-11",53.3706,53.5855,52.6046,52.8755,412500.0],["2022-03-14",52.7819,53.1189,51.9112,52.3887,987800.0],["2022-03-15",52.4355,52.707,51.1716,52.3887,788300.0],["2022-03-16",52.5385,54.6074,52.5385,54.5138,1130400.0],["2022-03-17",54.673,55.3096,54.2985,55.0849,649100.0],["2022-03-18",55.2253,56.4143,54.6168,55.9368,1084000.0],["2022-03-21",56.096,56.4143,55.2253,55.787,788900.0],["2022-03-22",55.7308,57.5658,55.7308,56.9385,879700.0],["2022-03-23",56.0211,58.3147,56.0211,57.4628,674700.0],["2022-03-24",57.6781,58.193,57.0509,57.5096,609000.0],["2022-03-25",57.3411,57.7717,56.9385,57.1632,335600.0],["2022-03-28",57.107,57.4909,56.2738,57.107,705900.0],["2022-03-29",57.6126,59.6441,57.5002,59.073,580700.0],["2022-03-30",58.6985,59.1385,58.2585,58.399,588600.0],["2022-03-31",58.6143,59.0168,58.0807,58.4551,415200.0],["2022-04-01",58.4083,59.0543,58.1368,58.427,300300.0],["2022-04-04",58.9139,59.4475,58.2492,58.9232,334600.0],["2022-04-05",58.9232,59.3819,58.1275,58.4364,565400.0],["2022-04-06",57.959,58.3802,57.3223,57.8372,376100.0],["2022-04-07",58.1275,58.4926,56.6857,57.8185,1261800.0],["2022-04-08",57.8092,58.1181,57.2943,57.5658,474000.0],["2022-04-11",57.1351,57.8185,56.8823,57.3785,357400.0],["2022-04-12",57.5377,58.2024,56.0491,56.1615,517600.0],["2022-04-13",56.0117,56.9011,56.0117,56.6389,261300.0],["2022-04-14",56.7513,56.976,56.1521,56.1802,306600.0],["2022-04-18",55.9181,56.4236,55.2721,56.0398,433500.0],["2022-04-19",56.0023,56.6951,55.9462,56.4236,367700.0],["2022-04-20",56.2645,57.1351,55.5811,56.9011,791300.0],["2022-04-21",57.6406,58.1836,56.8543,57.5845,699800.0],["2022-04-22",57.5002,57.8279,56.33,57.0977,721300.0],["2022-04-25",57.1632,57.5096,55.5811,56.9292,588200.0],["2022-04-26",56.6296,57.1726,56.2645,56.7419,570800.0],["2022-04-27",56.3113,56.8075,55.113,55.787,732800.0],["2022-04-28",55.6653,56.8262,55.113,56.7794,605800.0],["2022-04-29",56.7326,57.3973,54.6355,54.6636,565200.0],["2022-05-02",54.5793,56.0679,54.2985,55.993,555900.0],["2022-05-03",56.0211,56.5921,55.5717,56.33,464100.0],["2022-05-04",56.536,57.6407,55.6653,57.6126,738700.0],["2022-05-05",56.9385,56.9385,55.3751,55.6934,394800.0],["2022-05-06",56.0866,56.2177,52.7632,54.8415,1404400.0],["2022-05-09",54.0925,54.5887,51.5742,51.9674,988400.0],["2022-05-10",52.6789,54.6074,52.6789,54.2236,725900.0],["2022-05-11",54.1206,55.45,53.2874,53.3717,535400.0],["2022-05-12",53.5776,54.3359,52.6976,53.69,545100.0],["2022-05-13",54.3547,54.804,53.9147,54.5325,452400.0],["2022-05-16",54.8696,55.5342,54.1768,54.3359,455700.0],["2022-05-17",54.8883,56.1428,54.5887,56.0585,447100.0],["2022-05-18",55.3096,56.7513,55.0942,56.3581,633900.0],["2022-05-19",56.0211,57.0041,55.6747,56.4704,630600.0],["2022-05-20",56.6109,57.0789,55.7964,57.0228,706600.0],["2022-05-23",57.3504,58.5862,56.5079,57.7436,579500.0],["2022-05-24",57.547,58.1275,56.6015,57.7249,680100.0],["2022-05-25",57.3879,60.4679,57.3879,59.6909,1073100.0],["2022-05-26",60.056,62.3403,59.9156,61.8722,1578800.0],["2022-05-27",62.5743,63.1828,61.2356,62.8552,1292700.0],["2022-05-31",62.5556,63.1267,61.5726,62.5088,550800.0],["2022-06-01",62.9301,64.3344,62.2186,62.799,855800.0],["2022-06-02",63.0331,63.1735,61.3198,63.005,503600.0],["2022-06-03",62.2092,62.9769,62.0969,62.4433,376700.0],["2022-06-06",62.8177,63.6603,62.2935,62.3122,544700.0],["2022-06-07",62.0033,62.8645,61.6007,62.7428,382600.0],["2022-06-08",62.5743,63.0705,61.6101,61.9284,530900.0],["2022-06-09",61.7973,63.1922,61.6943,62.2279,1089000.0],["2022-06-10",61.0764,61.1888,59.5411,59.5785,881800.0],["2022-06-13",58.3802,59.8313,58.2305,59.7752,830800.0],["2022-06-14",60.0284,60.1128,58.9122,60.0378,548500.0],["2022-06-15",61.0132,64.4649,60.5536,63.011,2131000.0],["2022-06-16",62.0825,63.5269,60.4505,60.8444,1515800.0],["2022-06-17",60.488,60.6568,58.1244,58.6309,1568300.0],["2022-06-21",58.6215,59.1749,57.1677,57.2333,1180200.0],["2022-06-22",56.5299,57.2802,56.1734,56.5674,905700.0],["2022-06-23",56.6049,57.0551,55.076,55.742,774700.0],["2022-06-24",56.211,57.4115,56.0796,56.8581,592100.0],["2022-06-27",56.9426,57.4021,56.2954,57.2146,504000.0],["2022-06-28",57.5616,58.1525,57.1583,57.3553,674500.0],["2022-06-29",57.4115,58.2744,57.0363,58.1619,537900.0],["2022-06-30",57.843,60.2535,57.571,58.6121,953300.0],["2022-07-01",58.3495,58.8372,57.3459,58.6778,677300.0],["2022-07-05",57.9086,58.3213,56.286,58.265,921500.0],["2022-07-06",58.659,59.822,58.6496,59.55,533500.0],["2022-07-07",59.9815,61.0414,59.8314,61.032,480300.0],["2022-07-08",61.0507,61.379,59.6157,59.8033,616900.0],["2022-07-11",59.4562,59.8033,58.9591,59.0529,419100.0],["2022-07-12",58.9029,60.4223,58.9029,59.7658,412300.0],["2022-07-13",59.0811,59.9346,58.1806,59.1655,402400.0],["2022-07-14",58.5652,59.1749,58.0024,58.8841,437900.0],["2022-07-15",59.3062,59.822,58.9029,59.6814,412600.0],["2022-07-18",59.8877,60.366,59.1842,59.3624,484800.0],["2022-07-19",59.6438,60.9476,59.6438,60.5067,958500.0],["2022-07-20",60.9851,62.2326,60.5536,62.1575,474400.0],["2022-07-21",61.4447,62.3357,61.0226,61.7261,389900.0],["2022-07-22",61.8386,62.467,61.4916,62.1106,498500.0],["2022-07-25",65.4778,68.7888,64.7556,67.3537,3662900.0],["2022-07-26",67.2881,68.1979,63.602,65.0839,2049300.0],["2022-07-27",64.9901,65.6373,63.5269,63.9209,991900.0],["2022-07-28",63.6488,65.1965,62.9923,65.1777,789900.0],["2022-07-29",65.1121,66.0312,63.6207,65.0089,1250300.0],["2022-08-01",65.3934,66.941,64.7462,66.322,758200.0],["2022-08-02",66.3032,66.7722,65.5998,66.3407,415200.0],["2022-08-03",66.6315,67.0254,66.0406,66.5752,305300.0],["2022-08-04",66.3876,67.4194,65.9374,66.8097,342200.0],["2022-08-05",66.2,67.0067,65.2621,66.4533,431200.0],["2022-08-08",66.594,67.6914,66.0125,67.213,436000.0],["2022-08-09",67.0911,67.682,66.3595,67.6539,441200.0],["2022-08-10",68.2917,68.9201,67.3819,67.7289,581600.0],["2022-08-11",68.1604,69.1171,67.5319,67.9446,1005600.0],["2022-08-12",67.7383,68.5543,67.1568,68.0384,301300.0],["2022-08-15",67.8227,68.6106,66.9879,67.6914,447100.0],["2022-08-16",68.4793,70.5615,68.4511,68.7138,935800.0],["2022-08-17",68.6481,68.7325,66.6034,67.3537,594400.0],["2022-08-18",67.0911,67.1193,65.8718,66.2751,555000.0],["2022-08-19",65.6936,66.7347,65.6091,66.4908,466000.0],["2022-08-22",66.05,66.5096,65.2996,65.3747,367400.0],["2022-08-23",65.7498,65.9187,64.1366,64.568,508900.0],["2022-08-24",64.5211,65.2996,63.8271,64.5774,444300.0],["2022-08-25",65.2058,65.7686,64.9244,65.3653,237600.0],["2022-08-26",64.9057,65.4778,63.4238,63.4238,272500.0],["2022-08-29",62.9548,63.6958,62.8235,63.1799,297900.0],["2022-08-30",62.936,63.208,61.7542,62.9829,573300.0],["2022-08-31",63.058,63.9209,62.8328,63.7895,632200.0],["2022-09-01",63.5175,63.9677,62.4295,63.3112,381700.0],["2022-09-02",63.7051,64.2304,63.2924,63.5926,613400.0],["2022-09-06",63.7802,63.8177,62.6265,63.4706,576000.0],["2022-09-07",63.1048,63.8364,61.0039,62.4108,759800.0],["2022-09-08",62.8329,65.1777,62.514,63.874,792500.0],["2022-09-09",64.1272,65.1027,63.8458,64.962,424600.0],["2022-09-12",65.0745,66.2376,64.962,65.7498,396600.0],["2022-09-13",64.6525,65.4966,63.9115,64.024,553700.0],["2022-09-14",64.0992,64.7757,63.3945,64.6442,418900.0],["2022-09-15",64.9542,65.6589,63.7891,64.0804,355500.0],["2022-09-16",63.6482,63.6482,62.1354,63.5542,688900.0],["2022-09-19",63.3381,64.6066,63.1878,64.6066,377700.0],["2022-09-20",64.3999,64.4093,62.8401,63.5824,329100.0],["2022-09-21",63.2911,64.3153,62.8871,63.0938,641100.0],["2022-09-22",63.5072,64.1086,62.5019,64.0804,732900.0],["2022-09-23",63.8925,64.3435,62.4173,63.8549,960100.0],["2022-09-26",63.2535,64.3059,62.6334,63.6012,1084100.0],["2022-09-27",63.977,65.7247,63.3757,64.0804,777200.0],["2022-09-28",64.2495,65.9878,64.2401,64.6348,1467700.0],["2022-09-29",64.5502,65.02,63.8267,65.0106,485800.0],["2022-09-30",64.7851,67.1059,64.7851,65.9314,1168600.0],["2022-10-03",66.6549,68.5059,66.0441,67.7542,796500.0],["2022-10-04",68.1864,69.671,67.9891,69.6428,1853000.0],["2022-10-05",69.3609,70.8831,69.0227,69.2764,1306200.0],["2022-10-06",69.1448,69.5864,67.7542,68.7878,532300.0],["2022-10-07",68.6375,69.3703,67.7448,68.3368,529200.0],["2022-10-10",68.4777,69.7556,68.1958,69.4831,624400.0],["2022-10-11",68.9663,71.5314,68.722,70.4133,1796500.0],["2022-10-12",70.4697,70.9301,69.0979,70.0469,651500.0],["2022-10-13",69.3891,71.1368,68.6186,70.9301,471700.0],["2022-10-14",71.5032,72.0952,70.4885,71.1368,533900.0],["2022-10-17",71.4186,72.2549,70.6951,70.8643,588700.0],["2022-10-18",71.522,72.0858,70.5072,71.7005,771900.0],["2022-10-19",72.3488,72.6871,71.428,72.3676,547000.0],["2022-10-20",72.2455,72.6683,71.3059,71.8602,454100.0],["2022-10-21",71.8603,73.5233,71.6723,73.3918,682700.0],["2022-10-24",73.9086,75.0079,72.5837,72.8186,1026100.0],["2022-10-25",72.9784,73.73,72.1233,73.1945,915000.0],["2022-10-26",73.8334,74.7636,73.7582,74.0777,548200.0],["2022-10-27",74.369,74.867,73.4858,73.7019,822500.0],["2022-10-28",73.9743,74.1059,72.5931,73.965,489100.0],["2022-10-31",73.9931,74.773,73.4952,74.1247,763000.0],["2022-11-01",74.1529,74.679,73.467,73.9556,473800.0],["2022-11-02",73.6455,74.6133,72.6213,72.8562,568500.0],["2022-11-03",71.5032,72.471,67.6603,69.5582,1531700.0],["2022-11-04",69.5958,69.9341,68.3086,69.5489,736700.0],["2022-11-07",69.624,70.3381,68.9663,69.7086,623600.0],["2022-11-08",69.9999,71.3059,69.4267,70.7609,395100.0],["2022-11-09",70.573,71.3998,70.0092,70.3569,337900.0],["2022-11-10",71.5314,71.6253,69.8025,71.0428,514300.0],["2022-11-11",71.4374,71.5596,69.8307,70.7703,498400.0],["2022-11-14",70.7891,72.7435,70.62,70.7327,593400.0],["2022-11-15",71.2213,72.9314,70.3193,72.2643,748200.0],["2022-11-16",72.3394,73.279,71.7757,73.1005,679400.0],["2022-11-17",72.471,72.7905,71.9166,72.3488,410400.0],["2022-11-18",72.6965,74.0307,72.6965,73.6455,682400.0],["2022-11-21",74.3878,74.7824,73.1099,74.0495,332500.0],["2022-11-22",74.0589,75.2522,74.0495,74.7448,399500.0],["2022-11-23",74.8012,76.0884,74.8012,75.5716,298500.0],["2022-11-25",75.4871,75.9851,75.4777,75.8347,139700.0],["2022-11-28",75.5341,76.6992,74.6133,75.9193,719200.0],["2022-11-29",76.1824,76.1824,74.0965,74.5945,649600.0],["2022-11-30",74.4347,75.5717,73.2978,75.0549,1546700.0],["2022-12-01",75.13,75.1582,71.7475,74.3314,658500.0],["2022-12-02",73.8146,75.8441,73.7019,75.6374,536200.0],["2022-12-05",75.0643,75.4777,73.6361,74.0401,445100.0],["2022-12-06",73.824,74.1998,72.8186,73.1475,445600.0],["2022-12-07",73.0817,73.9837,72.5649,72.6025,471100.0],["2022-12-08",73.0159,73.0159,71.3717,72.1797,557800.0],["2022-12-09",72.0764,72.875,71.0616,71.1556,696500.0],["2022-12-12",71.2683,71.5784,69.1354,70.8549,887400.0],["2022-12-13",71.6535,71.879,69.22,69.2764,1000800.0],["2022-12-14",68.8058,69.6811,68.4294,69.3517,556300.0],["2022-12-15",68.9093,68.9093,67.9964,68.1188,403500.0],["2022-12-16",67.9682,69.6152,67.827,69.4364,944800.0],["2022-12-19",69.3328,69.3328,65.7001,66.2836,711900.0],["2022-12-20",66.4624,67.4976,66.3965,66.5377,793900.0],["2022-12-21",66.6412,66.82,65.9918,66.3024,355100.0],["2022-12-22",65.8412,67.0741,65.8036,67.0459,407700.0],["2022-12-23",66.7165,67.0553,65.0507,65.6342,405700.0],["2022-12-27",65.3425,65.8413,64.8813,65.0695,267400.0],["2022-12-28",64.7872,64.806,63.4414,63.5355,384700.0],["2022-12-29",63.9872,64.5331,63.4978,64.486,364800.0],["2022-12-30",64.0531,64.4954,63.3473,64.486,432900.0],["2023-01-03",64.6837,65.286,64.0437,64.5425,906500.0],["2023-01-04",64.6931,66.5753,64.6931,66.3024,625300.0],["2023-01-05",66.1706,67.8741,65.7848,67.7988,1163100.0],["2023-01-06",75.3372,84.165,75.3372,79.3088,8427200.0],["2023-01-09",79.4311,84.2309,78.5747,82.6498,3400300.0],["2023-01-10",83.4968,85.4167,82.5933,84.9273,1479000.0],["2023-01-11",87.0543,88.1177,82.4898,84.2309,3194100.0],["2023-01-12",84.2403,85.0685,82.8286,84.0803,2324000.0],["2023-01-13",83.9203,85.2755,82.6027,84.1368,1386000.0],["2023-01-17",85.6332,85.699,82.7251,84.3815,1612700.0],["2023-01-18",84.6638,85.0591,83.4121,83.6097,681100.0],["2023-01-19",83.7603,84.2215,83.0451,83.6191,564700.0],["2023-01-20",84.2121,84.7391,83.1768,83.4686,640000.0],["2023-01-23",83.2898,83.6097,82.6121,83.1956,1109200.0],["2023-01-24",82.8192,83.3462,81.9628,81.991,584400.0],["2023-01-25",82.1604,82.8757,81.3887,81.6616,526700.0],["2023-01-26",81.2663,81.9157,80.6264,80.7393,501800.0],["2023-01-27",80.3723,81.1722,79.5347,79.6476,542000.0],["2023-01-30",79.4405,80.6264,79.2429,79.9487,634600.0],["2023-01-31",79.7605,80.4946,78.9794,79.6382,665700.0],["2023-02-01",79.4782,81.6051,79.0735,81.1252,701900.0],["2023-02-02",81.2945,81.2945,79.4311,80.2875,1142500.0],["2023-02-03",80.9369,85.3414,80.9369,84.4379,1971700.0],["2023-02-06",83.9768,85.2285,82.9227,85.2191,778200.0],["2023-02-07",85.0497,85.2096,83.4874,85.0967,518300.0],["2023-02-08",85.0967,85.6426,83.8356,83.9015,357300.0],["2023-02-09",84.3156,84.3721,82.3769,83.2898,577300.0],["2023-02-10",82.9039,83.798,82.4427,82.6686,367600.0],["2023-02-13",82.6874,82.998,82.1698,82.3392,387400.0],["2023-02-14",81.8686,82.6968,81.5204,82.151,622400.0],["2023-02-15",82.151,82.4521,81.7934,82.2639,272200.0],["2023-02-16",81.9722,82.4898,81.351,82.0381,589200.0],["2023-02-17",82.2639,86.0943,82.0098,82.8004,3005400.0],["2023-02-21",82.311,83.1956,80.824,81.351,819100.0],["2023-02-22",81.0593,82.1228,80.0429,80.0617,693600.0],["2023-02-23",80.1746,81.4357,80.0617,81.4263,524400.0],["2023-02-24",80.297,81.511,79.9958,80.7393,700300.0],["2023-02-27",80.4475,81.4357,80.0052,80.9463,658800.0],["2023-02-28",80.9369,81.2287,78.9982,79.0547,1010300.0],["2023-03-01",79.1582,79.8452,78.6312,78.7441,850400.0],["2023-03-02",78.0759,79.1205,77.6053,78.6312,454700.0],["2023-03-03",78.5653,79.1676,78.3112,78.6594,615700.0],["2023-03-06",78.6406,78.65,76.9748,76.9748,656100.0],["2023-03-07",77.0595,77.6053,76.476,76.5795,381600.0],["2023-03-08",76.4289,77.5395,75.7231,76.8524,993100.0],["2023-03-09",76.8995,76.9842,75.5913,76.2313,985800.0],["2023-03-10",76.0242,76.683,75.8548,76.3725,812400.0],["2023-03-13",75.7984,76.156,74.6031,75.4408,1157300.0],["2023-03-14",75.8932,77.6086,75.7989,77.0619,1781100.0],["2023-03-15",76.5058,79.2769,76.5058,78.7585,1473700.0],["2023-03-16",77.8442,80.0026,77.7688,79.5031,771600.0],["2023-03-17",79.6916,79.6916,77.4295,78.5417,983800.0],["2023-03-20",78.9281,80.5116,78.57,79.9178,692100.0],["2023-03-21",80.4551,81.1997,80.4551,81.1714,491700.0],["2023-03-22",81.3033,81.4353,79.3146,79.3429,439000.0],["2023-03-23",79.6256,81.2468,79.079,79.5031,461700.0],["2023-03-24",79.2486,80.2571,79.1544,80.0686,392200.0],["2023-03-27",80.276,82.7643,80.1157,82.3496,870600.0],["2023-03-28",81.9443,86.902,81.7086,82.9245,2025900.0],["2023-03-29",83.0565,85.1583,82.5758,84.1875,1224100.0],["2023-03-30",84.131,86.7135,84.131,85.394,1321300.0],["2023-03-31",85.7804,87.1376,85.5825,86.016,1825300.0],["2023-04-03",80.6813,84.9698,78.0516,84.1687,9777600.0],["2023-04-04",84.1969,92.0671,83.8859,91.643,9153600.0],["2023-04-05",91.7467,93.971,90.9738,93.1982,3082600.0],["2023-04-06",93.2359,95.2717,92.5761,94.612,1693400.0],["2023-04-10",94.6685,97.6092,94.5177,96.9023,1976400.0],["2023-04-11",96.6761,97.1663,93.7354,96.9589,1676200.0],["2023-04-12",97.5056,97.9957,95.9692,96.8741,1385600.0],["2023-04-13",98.8534,98.8628,96.2614,97.2228,1177700.0],["2023-04-14",96.9777,98.7026,96.3557,98.6743,641200.0],["2023-04-17",98.778,99.4566,97.9674,99.4001,946900.0],["2023-04-18",99.3058,99.6168,98.3538,99.5791,696000.0],["2023-04-19",99.2681,99.8148,98.6366,99.7959,739600.0],["2023-04-20",99.8148,100.9458,99.3247,100.0975,979200.0],["2023-04-21",99.7959,103.4907,99.3529,103.0665,1515500.0],["2023-04-24",102.435,103.9054,102.0486,102.8969,885400.0],["2023-04-25",102.6518,102.9063,101.5585,101.9826,800200.0],["2023-04-26",101.4925,101.9826,99.8336,99.8525,858600.0],["2023-04-27",99.6828,100.8893,99.0419,99.5603,986100.0],["2023-04-28",100.7385,101.8224,100.418,101.0118,822600.0],["2023-05-01",100.7385,102.435,100.7385,102.2371,477300.0],["2023-05-02",101.9261,102.2654,99.6169,99.6451,836300.0],["2023-05-03",100.2295,102.3691,100.0975,101.9261,1018700.0],["2023-05-04",101.8695,103.5284,99.3152,99.3812,683800.0],["2023-05-05",100.3991,101.615,98.6083,100.7196,999300.0],["2023-05-08",101.0872,101.1532,100.0598,100.2295,499500.0],["2023-05-09",100.3049,102.256,99.6734,99.7017,669800.0],["2023-05-10",100.1447,101.2192,98.7026,99.0136,659900.0],["2023-05-11",99.5886,99.5886,98.3633,98.6932,483700.0],["2023-05-12",98.4104,99.73,98.0994,99.1267,429600.0],["2023-05-15",98.5424,102.7084,98.1465,101.0307,828000.0],["2023-05-16",100.8516,102.9629,99.4755,102.5858,1120000.0],["2023-05-17",100.8516,101.5585,93.2453,95.1115,2367700.0],["2023-05-18",95.4603,98.6837,95.4603,98.0145,1299900.0],["2023-05-19",97.6281,97.826,94.2632,95.7996,938800.0],["2023-05-22",96.0918,98.2785,95.1115,96.0824,805800.0],["2023-05-23",95.2718,96.1954,94.48,95.366,659600.0],["2023-05-24",95.4791,97.1003,94.923,96.2614,604900.0],["2023-05-25",95.677,96.6856,94.5743,95.6959,479500.0],["2023-05-26",96.0446,96.0446,94.037,94.3481,514900.0],["2023-05-30",94.2444,96.3085,94.2444,95.3189,391900.0],["2023-05-31",95.1964,96.3274,94.3952,95.498,703700.0],["2023-06-01",96.0823,96.5253,93.8768,93.9051,647100.0],["2023-06-02",94.0182,96.8081,94.0182,95.809,373900.0],["2023-06-05",95.809,96.1106,93.9239,94.4612,429100.0],["2023-06-06",94.3292,94.5931,93.5469,94.1878,360700.0],["2023-06-07",94.2538,95.1398,92.5667,93.0379,672000.0],["2023-06-08",93.3113,94.0276,90.069,92.331,994100.0],["2023-06-09",92.3876,93.8862,92.1048,92.8777,1034600.0],["2023-06-12",93.3113,96.0069,93.0851,94.9984,500100.0],["2023-06-13",94.6402,96.5347,94.6402,95.6111,366600.0],["2023-06-14",95.9697,97.1681,95.696,96.2339,503800.0],["2023-06-15",96.3094,97.772,95.545,97.5927,526500.0],["2023-06-16",98.1778,98.81,95.6111,96.9322,698900.0],["2023-06-20",96.6208,96.8944,95.0071,95.3185,512200.0],["2023-06-21",95.394,95.9508,94.6863,95.6016,395700.0],["2023-06-22",95.1487,96.0546,94.7146,95.7432,334500.0],["2023-06-23",95.4035,95.8847,94.3277,95.1298,433500.0],["2023-06-26",95.1676,99.7537,95.1487,99.2725,1034300.0],["2023-06-27",99.5367,102.2449,98.6119,101.4995,1250000.0],["2023-06-28",101.1786,102.2166,100.3105,101.943,470000.0],["2023-06-29",101.8486,102.2166,100.301,101.792,509600.0],["2023-06-30",102.0845,102.7357,101.3202,102.3582,346100.0],["2023-07-03",102.0751,103.0848,101.5278,102.4243,207600.0],["2023-07-05",102.5658,102.6885,101.2258,102.3393,265900.0],["2023-07-06",102.0185,102.1789,100.6596,101.2447,541500.0],["2023-07-07",101.2447,101.9619,101.0088,101.7637,361300.0],["2023-07-10",101.2919,103.7642,100.8295,102.8583,551700.0],["2023-07-11",103.349,105.8969,102.9055,104.7456,771900.0],["2023-07-12",105.2175,105.6893,102.4714,103.0565,1061800.0],["2023-07-13",103.0093,103.6038,101.1598,101.7826,596600.0],["2023-07-14",101.575,102.9055,101.273,101.943,623800.0],["2023-07-17",101.5844,101.9052,99.4612,101.0843,859200.0],["2023-07-18",101.273,101.9996,99.8858,100.7162,423200.0],["2023-07-19",100.7162,101.8297,99.7443,99.933,352900.0],["2023-07-20",99.6594,102.2355,98.4609,102.1317,475100.0],["2023-07-21",101.6976,102.2827,99.0554,99.9047,457600.0],["2023-07-24",99.3479,100.6407,98.8006,100.4237,324800.0],["2023-07-25",100.0557,100.3199,99.6688,100.0368,821900.0],["2023-07-26",99.414,99.9047,98.8761,99.7915,666700.0],["2023-07-27",100.1972,100.8106,98.6119,99.1498,1000200.0],["2023-07-28",99.1781,100.2727,98.8856,99.9425,246300.0],["2023-07-31",99.867,101.6788,98.8761,99.0837,554600.0],["2023-08-01",98.8384,100.0557,97.9419,98.1967,599500.0],["2023-08-02",97.1492,100.4143,96.0734,99.8103,832800.0],["2023-08-03",99.2064,101.3957,98.3288,99.9141,427100.0],["2023-08-04",99.9896,101.0748,99.3857,99.6688,556300.0],["2023-08-07",99.6688,101.6504,99.0837,101.4995,428700.0],["2023-08-08",101.943,102.2733,99.8858,101.0088,319400.0],["2023-08-09",101.4334,104.5852,101.0748,103.1414,709200.0],["2023-08-10",104.0096,108.3598,104.0096,107.5766,918600.0],["2023-08-11",107.4634,108.0201,105.3118,105.4062,460700.0],["2023-08-14",105.727,106.5386,105.0476,105.4534,554000.0],["2023-08-15",105.661,108.0862,104.9061,106.5386,566800.0],["2023-08-16",107.1048,107.822,105.7837,106.4065,378400.0],["2023-08-17",106.1422,106.85,102.3865,103.3207,511200.0],["2023-08-18",103.3113,106.3687,102.8395,106.0007,472600.0],["2023-08-21",106.0007,107.5106,104.9816,107.4634,470600.0],["2023-08-22",106.9727,109.1431,106.9727,108.6524,613300.0],["2023-08-23",109.1619,110.2755,108.105,108.6524,297700.0],["2023-08-24",108.1051,111.389,106.7934,107.3501,399200.0],["2023-08-25",107.6898,108.4448,106.5291,107.2841,350000.0],["2023-08-28",107.0859,109.8225,107.0859,109.3979,315600.0],["2023-08-29",108.9355,109.9169,108.3504,108.8411,381300.0],["2023-08-30",108.9638,109.0487,103.434,103.8492,930900.0],["2023-08-31",103.8492,103.8492,88.6375,91.1098,5056700.0],["2023-09-01",92.4781,98.9516,91.8364,98.6874,1922400.0],["2023-09-05",97.1964,97.1964,90.7041,94.4315,1692400.0],["2023-09-06",95.026,95.1204,92.5159,94.3654,1164600.0],["2023-09-07",93.6954,95.696,92.9971,93.8087,1043800.0],["2023-09-08",95.3468,95.6394,91.6005,92.5253,1327600.0],["2023-09-11",93.9031,96.1961,92.5442,94.9788,1642100.0],["2023-09-12",96.2528,98.1212,94.3654,97.2436,617800.0],["2023-09-13",98.6119,98.6119,94.3654,95.3091,1733600.0],["2023-09-14",95.3657,97.1775,94.4409,95.0826,1160600.0],["2023-09-15",95.5733,96.5359,93.0915,94.4692,2453500.0],["2023-09-18",94.8467,98.5741,94.8373,98.2627,1226900.0],["2023-09-19",98.1023,100.1784,97.1775,99.5555,1279900.0],["2023-09-20",99.7537,99.9708,98.3665,98.8289,812400.0],["2023-09-21",94.2142,94.2142,83.1135,84.2304,5657400.0],["2023-09-22",84.6811,85.1808,81.3989,82.0945,1932500.0],["2023-09-25",81.7418,82.1729,80.0958,80.5073,1315500.0],["2023-09-26",79.8411,80.3897,78.8025,79.4198,1325200.0],["2023-09-27",79.6843,80.3995,78.9103,79.1846,1254500.0],["2023-09-28",79.0769,80.86,78.8025,80.8012,1091600.0],["2023-09-29",80.86,83.2311,80.6641,82.3591,1225400.0],["2023-10-02",82.6432,83.5446,81.1931,83.28,1166700.0],["2023-10-03",82.7902,83.8483,82.3983,82.7804,1025500.0],["2023-10-04",82.5256,82.5256,80.3799,81.7418,977300.0],["2023-10-05",81.683,83.378,80.3604,80.5073,661800.0],["2023-10-06",80.3309,81.0364,79.312,80.3309,570400.0],["2023-10-09",79.7725,81.8104,79.7725,81.2421,464100.0],["2023-10-10",81.2813,81.5655,80.3603,80.3995,445300.0],["2023-10-11",80.331,80.331,77.5288,78.6066,1813000.0],["2023-10-12",78.4694,79.1454,77.8032,78.3126,855300.0],["2023-10-13",79.0867,79.1062,76.0396,76.0592,1330300.0],["2023-10-16",76.647,79.116,76.647,78.6752,1014100.0],["2023-10-17",77.9893,79.2728,77.7346,78.2539,1122200.0],["2023-10-18",77.4015,78.4302,75.2656,75.3146,573100.0],["2023-10-19",75.1872,76.4217,74.7659,75.0206,1474400.0],["2023-10-20",75.05,76.4609,74.7659,76.3923,702000.0],["2023-10-23",75.6379,78.1167,75.5105,77.2447,715200.0],["2023-10-24",78.1559,78.9005,76.8822,78.8711,1121400.0],["2023-10-25",77.1369,78.5282,76.4315,77.0487,471400.0],["2023-10-26",77.568,80.8306,77.0291,79.4688,1454200.0],["2023-10-27",80.8698,83.672,79.6647,80.3114,912000.0],["2023-10-30",80.7523,81.8202,79.8999,81.2323,548300.0],["2023-10-31",81.1442,81.4871,79.8509,80.3212,652400.0],["2023-11-01",80.3799,81.3205,79.7725,80.7229,642600.0],["2023-11-02",81.4283,82.5844,80.6739,81.7712,484000.0],["2023-11-03",83.2604,83.7209,82.2317,83.2115,641800.0],["2023-11-06",83.8777,83.8777,82.3297,82.8979,955900.0],["2023-11-07",82.702,84.7987,82.3591,83.9267,958800.0],["2023-11-08",84.9261,85.896,82.5648,82.8881,1182500.0],["2023-11-09",83.8189,84.3578,82.9175,83.1821,938100.0],["2023-11-10",75.6771,78.1657,75.4419,77.6562,7239100.0],["2023-11-13",77.1859,78.7241,76.794,78.3518,4245000.0],["2023-11-14",79.361,79.361,77.4407,78.2833,1848100.0],["2023-11-15",77.6954,77.7836,74.7169,76.4707,2742500.0],["2023-11-16",76.4609,76.9312,75.9808,76.5393,1360800.0],["2023-11-17",76.7058,77.0096,75.5399,76.7352,877700.0],["2023-11-20",76.7646,77.3819,74.952,76.2845,1366900.0],["2023-11-21",76.2943,76.9508,75.9318,76.7254,1059600.0],["2023-11-22",76.6079,77.9305,76.3139,76.8724,912100.0],["2023-11-24",76.5197,77.6464,75.9318,76.9116,409100.0],["2023-11-27",76.6862,77.6562,76.5001,77.6268,2219900.0],["2023-11-28",77.6268,77.6268,76.02,76.598,923200.0],["2023-11-29",76.4217,76.9704,75.0696,76.1082,1064500.0],["2023-11-30",75.8436,76.3139,74.7267,75.7653,1397900.0],["2023-12-01",75.5007,76.6666,74.8443,76.6568,769500.0],["2023-12-04",76.647,76.647,73.9135,73.9723,1217000.0],["2023-12-05",73.8253,73.8351,71.9442,72.4536,1963000.0],["2023-12-06",72.7182,73.2473,71.6796,71.6894,1100500.0],["2023-12-07",71.9442,72.1303,70.8762,71.3269,1075800.0],["2023-12-08",70.9938,72.483,70.8664,72.2773,1035200.0],["2023-12-11",72.2773,72.6006,71.3955,71.8168,1104300.0],["2023-12-12",71.9736,73.2179,71.1603,72.3263,1023100.0],["2023-12-13",72.2283,72.3361,70.8762,72.1401,1328000.0],["2023-12-14",73.0807,73.7763,72.7476,73.6098,1800200.0],["2023-12-15",73.4922,74.6287,73.0513,74.4524,2639300.0],["2023-12-18",74.7561,76.0298,74.0997,75.1382,1152400.0],["2023-12-19",74.2662,77.8326,74.2466,77.4309,2130200.0],["2023-12-20",77.1075,78.1657,76.069,76.0886,961400.0],["2023-12-21",76.3727,77.617,75.922,77.4211,701100.0],["2023-12-22",77.9697,78.1755,76.9214,77.2447,656400.0],["2023-12-26",77.1663,78.4008,77.0095,78.1069,1361000.0],["2023-12-27",78.2833,79.361,78.2833,79.3512,735300.0],["2023-12-28",79.3904,80.1938,79.1552,79.7921,1016400.0],["2023-12-29",79.5373,80.1742,78.4694,79.9293,927800.0],["2024-01-02",79.3806,79.8509,78.2441,78.7143,768400.0],["2024-01-03",78.3126,78.6457,77.3427,77.7738,1019700.0],["2024-01-04",78.1559,78.3812,76.9606,77.2741,738400.0],["2024-01-05",77.1075,77.7346,76.5001,77.0389,1070500.0],["2024-01-08",77.4504,78.6262,76.8724,78.4596,1249900.0],["2024-01-09",78.4204,78.8907,77.862,78.6262,650100.0],["2024-01-10",78.7927,79.1258,78.2441,78.8907,563500.0],["2024-01-11",79.165,80.135,78.3812,79.9488,831700.0],["2024-01-12",79.8509,79.9685,75.3832,75.5595,1687400.0],["2024-01-16",75.5301,76.0886,74.423,75.3734,1386000.0],["2024-01-17",74.7365,75.873,74.6777,74.7757,663300.0],["2024-01-18",75.5595,75.5987,73.8253,74.3054,947500.0],["2024-01-19",74.6581,76.5001,74.5013,75.9808,1056900.0],["2024-01-22",76.3825,77.5386,75.8338,75.8436,878500.0],["2024-01-23",93.5088,93.9791,84.9946,87.8164,11818000.0],["2024-01-24",87.7576,88.4336,85.4551,86.1312,2702500.0],["2024-01-25",86.6798,87.689,85.0338,85.7393,1833300.0],["2024-01-26",85.9842,85.994,84.0247,84.7889,1341800.0],["2024-01-29",83.28,83.6132,80.7914,81.056,2950800.0],["2024-01-30",80.7327,84.2304,80.7327,83.28,1938300.0],["2024-01-31",83.5152,83.7699,81.7418,81.9966,970600.0],["2024-02-01",82.7608,84.0541,82.0945,83.8287,989400.0],["2024-02-02",84.2304,84.2304,82.0064,83.3682,855600.0],["2024-02-05",83.1429,84.152,82.5844,83.8189,1003100.0],["2024-02-06",85.171,86.0626,84.2598,85.4061,1183700.0],["2024-02-07",84.7105,86.2389,84.0933,85.5335,1291000.0],["2024-02-08",85.847,85.8666,83.7111,84.1912,933700.0],["2024-02-09",84.2696,84.7693,83.9953,84.3872,850700.0],["2024-02-12",85.9156,86.0528,84.9554,85.318,694900.0],["2024-02-13",84.8967,86.5329,84.2794,85.7295,1460200.0],["2024-02-14",85.3376,86.1214,84.4558,85.7882,851500.0],["2024-02-15",86.043,86.7876,84.8575,85.2396,1501800.0],["2024-02-16",84.8771,85.2592,83.8973,83.8973,1023500.0],["2024-02-20",83.9757,85.1906,83.7699,84.0247,921900.0],["2024-02-21",83.9169,84.103,82.6726,83.8385,1413300.0],["2024-02-22",83.8777,84.544,83.5642,84.4068,876400.0],["2024-02-23",84.8183,85.0436,83.574,84.0737,858800.0],["2024-02-26",84.5341,84.6517,82.7118,82.751,1173300.0],["2024-02-27",82.751,84.8869,82.2317,84.5537,1002800.0],["2024-02-28",81.5655,84.9848,81.2225,81.2519,2118700.0],["2024-02-29",80.7425,83.4466,80.6935,82.0357,1135900.0],["2024-03-01",82.0162,82.2121,80.1252,80.6445,1108600.0],["2024-03-04",80.6739,81.5361,79.4296,80.0174,733800.0],["2024-03-05",77.2545,79.8901,77.0977,78.9495,3632000.0],["2024-03-06",79.361,79.6549,77.3329,77.6856,1441100.0],["2024-03-07",79.6059,80.1742,78.8417,78.9789,1282800.0],["2024-03-08",78.6164,80.1644,78.3812,79.7431,843500.0],["2024-03-11",80.2036,80.2036,78.7829,79.6549,1180800.0],["2024-03-12",78.8711,79.7921,78.5968,79.6353,903100.0],["2024-03-13",79.6549,79.9293,78.489,79.1357,1834300.0],["2024-03-14",79.4394,79.7823,77.715,78.0873,1196900.0],["2024-03-15",78.685,79.2238,77.8326,78.1755,1413300.0],["2024-03-18",78.1853,80.0174,78.0383,79.1748,1339300.0],["2024-03-19",79.41,80.0566,78.4106,79.3806,1035200.0],["2024-03-20",79.508,85.7295,79.2532,85.6021,4944300.0],["2024-03-21",85.2396,85.6511,83.721,84.6713,1596300.0],["2024-03-22",84.5538,85.7295,84.299,84.8771,1119400.0],["2024-03-25",85.0436,85.4257,83.1625,84.0737,1526200.0],["2024-03-26",84.2892,84.6909,83.4956,84.4852,747000.0],["2024-03-27",84.9163,85.024,83.8287,84.6419,784500.0],["2024-03-28",84.9457,85.5629,84.1912,84.6615,736100.0],["2024-04-01",85.4355,85.7589,84.0345,84.4362,884800.0],["2024-04-02",84.4166,89.2958,83.2899,88.7961,4010300.0],["2024-04-03",87.6988,90.8438,87.2971,90.7459,3322700.0],["2024-04-04",90.8634,91.853,89.8641,89.9327,1097800.0],["2024-04-05",90.354,91.128,89.5309,90.6381,789600.0],["2024-04-08",91.6081,94.2338,91.6081,93.9301,1714700.0],["2024-04-09",94.3514,95.6055,93.7048,95.5271,1559100.0],["2024-04-10",95.3998,95.6643,93.744,95.5761,838900.0],["2024-04-11",96.4873,96.4873,94.322,95.6839,584400.0],["2024-04-12",97.2907,97.3887,94.7923,96.017,1509200.0],["2024-04-15",96.5657,96.5657,94.4396,95.6251,1100900.0],["2024-04-16",95.1744,95.7427,93.8419,95.4585,808100.0],["2024-04-17",95.8014,96.84,94.3024,94.371,657000.0],["2024-04-18",95.1646,95.3116,93.2933,93.8517,760600.0],["2024-04-19",93.646,93.9889,92.6466,93.5872,789700.0],["2024-04-22",93.8125,94.077,92.6564,93.5676,1156000.0],["2024-04-23",93.45,94.5278,93.2835,93.7244,527600.0],["2024-04-24",93.8027,94.8413,92.5878,93.9497,498200.0],["2024-04-25",92.9797,94.7629,92.4115,94.2534,591100.0],["2024-04-26",94.7041,95.0274,93.1953,94.8021,423100.0],["2024-04-29",94.8021,95.2626,93.7635,94.5375,607000.0],["2024-04-30",93.8125,94.273,92.7152,92.7544,683500.0],["2024-05-01",92.8426,94.6845,92.8034,93.7733,836000.0],["2024-05-02",94.3906,94.7139,93.2736,93.401,611700.0],["2024-05-03",93.7929,96.987,93.7929,96.3305,1323700.0],["2024-05-06",96.5363,98.2411,96.017,96.5167,1110000.0],["2024-05-07",96.5069,97.0849,96.017,96.8008,1055000.0],["2024-05-08",96.3599,97.4768,95.5271,96.2815,1313500.0],["2024-05-09",97.9765,98.8583,95.3997,96.2129,1043700.0],["2024-05-10",96.7224,99.3482,96.5265,97.9765,1213100.0],["2024-05-13",98.0941,99.0151,96.987,97.3789,699700.0],["2024-05-14",97.6728,100.4161,97.4279,100.1712,1026900.0],["2024-05-15",102.3953,103.326,100.6807,102.9537,1067400.0],["2024-05-16",103.3065,103.5612,101.9936,102.5814,687300.0],["2024-05-17",103.1203,103.8355,102.4051,103.2183,519200.0],["2024-05-20",103.0615,105.6187,102.7186,105.4227,986700.0],["2024-05-21",104.7663,106.5201,104.6879,105.3542,952500.0],["2024-05-22",105.6383,106.5005,104.1588,104.8055,908400.0],["2024-05-23",104.7075,105.021,102.8264,103.6004,539200.0],["2024-05-24",104.0119,106.3829,103.9433,105.315,559400.0],["2024-05-28",105.3248,106.6475,104.6487,106.4123,1073300.0],["2024-05-29",106.0204,108.2739,105.5207,106.6279,641300.0],["2024-05-30",106.6083,108.8225,105.0798,105.5893,1108000.0],["2024-05-31",105.6971,107.7644,105.2562,106.863,774500.0],["2024-06-03",108.7442,108.7442,105.3248,105.991,729400.0],["2024-06-04",105.8342,106.3731,104.4528,105.4032,652200.0],["2024-06-05",105.4129,106.2653,104.9819,105.1092,831200.0],["2024-06-06",105.3346,107.3137,105.3346,106.1086,689300.0],["2024-06-07",105.413,106.4515,105.1386,105.5893,503400.0],["2024-06-10",105.2464,106.3829,104.4724,105.7363,531200.0],["2024-06-11",105.266,106.2653,104.0609,105.4913,768100.0],["2024-06-12",105.8049,106.4417,105.217,105.7559,652100.0],["2024-06-13",105.2366,105.4227,104.0511,105.2562,474500.0],["2024-06-14",104.8153,104.8153,102.5422,103.0419,760900.0],["2024-06-17",102.8264,103.9531,98.7212,101.8956,1479700.0],["2024-06-18",101.8074,102.8068,101.1804,102.4051,716000.0],["2024-06-20",102.3463,103.9237,101.3077,103.2379,926900.0],["2024-06-21",102.6108,105.2856,101.6507,104.7271,1483800.0],["2024-06-24",104.7075,106.4809,103.8257,104.6095,788200.0],["2024-06-25",104.7663,104.9721,103.7669,104.9427,650600.0],["2024-06-26",103.9923,106.2457,103.9923,105.4717,984400.0],["2024-06-27",105.5991,106.0792,104.9133,105.844,381200.0],["2024-06-28",106.1674,106.4221,104.5899,105.8048,2525300.0],["2024-07-01",105.8734,106.1282,104.8545,105.3934,611200.0],["2024-07-02",105.6187,107.9309,105.2954,107.9212,676500.0],["2024-07-03",108.3424,110.6449,108.3424,110.2432,632100.0],["2024-07-05",110.2824,111.0074,108.5286,108.5384,1471000.0],["2024-07-08",108.9107,110.5959,108.5384,109.9101,566300.0],["2024-07-09",110.057,110.6449,108.362,108.509,406600.0],["2024-07-10",108.4012,109.43,107.4411,107.7448,510200.0],["2024-07-11",108.1563,108.9401,107.4313,107.7154,552100.0],["2024-07-12",108.5384,109.479,107.7154,108.8127,595500.0],["2024-07-15",108.9695,109.1361,104.247,104.3842,1221800.0],["2024-07-16",104.7565,105.5109,103.571,104.6291,1111300.0],["2024-07-17",103.9433,104.394,102.4541,102.699,692100.0],["2024-07-18",103.8453,104.5214,103.3065,103.522,944200.0],["2024-07-19",103.9139,103.9335,101.9152,102.2287,680700.0],["2024-07-22",103.7571,104.1099,102.65,103.4926,552900.0],["2024-07-23",103.5514,104.4528,103.0615,103.4436,719500.0],["2024-07-24",102.9439,105.8832,102.5618,104.8839,714200.0],["2024-07-25",105.0602,107.0883,104.4724,105.5207,641600.0],["2024-07-26",106.2555,107.2647,104.9525,105.4717,545500.0],["2024-07-29",105.9224,106.4809,105.5305,106.089,576300.0],["2024-07-30",105.8832,107.8428,105.5599,107.5194,730800.0],["2024-07-31",103.8551,107.8428,102.6402,107.1373,1552900.0],["2024-08-01",107.1765,108.0681,105.1484,107.1961,827800.0],["2024-08-02",106.236,107.5194,105.1778,105.6677,581000.0],["2024-08-05",101.9152,105.413,100.3868,105.3248,592900.0],["2024-08-06",105.7069,108.0681,105.4913,106.8336,1271700.0],["2024-08-07",106.9904,108.2249,106.5103,107.2843,1263100.0],["2024-08-08",110.106,117.6502,110.106,114.5542,2531400.0],["2024-08-09",116.112,117.5131,112.9865,115.289,1288500.0],["2024-08-12",116.3765,117.6306,114.8481,117.5718,793300.0],["2024-08-13",117.5718,117.9637,115.6417,116.2981,656400.0],["2024-08-14",116.1218,117.6894,114.9265,116.3275,583700.0],["2024-08-15",116.5333,116.8272,114.1623,114.7403,705800.0],["2024-08-16",114.8971,116.1512,112.4379,114.4268,982600.0],["2024-08-19",114.564,115.9356,114.564,115.5927,432800.0],["2024-08-20",116.9644,117.1015,115.3086,116.4647,754600.0],["2024-08-21",116.5235,118.2577,116.3177,117.3563,565300.0],["2024-08-22",117.2975,117.4249,115.0049,115.3772,458600.0],["2024-08-23",115.8279,116.0728,113.8291,115.6417,966300.0],["2024-08-26",115.6123,115.9846,114.8089,114.8677,678000.0],["2024-08-27",114.4562,115.8181,114.2406,115.6025,909900.0],["2024-08-28",115.0342,115.4751,114.3288,115.2204,385100.0],["2024-08-29",115.6515,115.965,114.2406,114.3582,580200.0],["2024-08-30",114.8187,116.1414,114.5738,115.8377,510200.0],["2024-09-03",115.1126,116.9546,114.5835,115.6515,495000.0],["2024-09-04",115.0245,118.1989,115.0245,115.5731,745700.0],["2024-09-05",116.1708,116.1708,113.349,113.8389,609000.0],["2024-09-06",114.172,114.9069,112.6926,113.1041,564400.0],["2024-09-09",113.398,114.613,112.4575,112.624,711100.0],["2024-09-10",113.0355,113.1237,111.0368,111.4973,980700.0],["2024-09-11",111.4483,112.4281,110.8702,111.3895,560600.0],["2024-09-12",111.6933,112.9865,111.3307,112.6632,488600.0],["2024-09-13",113.1629,114.3288,112.4575,113.0061,820700.0],["2024-09-16",112.4379,115.2302,112.4379,114.8873,1154000.0],["2024-09-17",115.1322,118.728,115.1322,118.581,1058400.0],["2024-09-18",119.0415,121.4811,118.4438,119.9723,1058700.0],["2024-09-19",121.2949,122.9507,120.5797,121.9808,1046600.0],["2024-09-20",121.9808,122.2355,118.728,119.4726,3038000.0],["2024-09-23",119.9527,120.1584,118.0323,119.5314,705600.0],["2024-09-24",120.2466,120.2858,118.7965,119.4236,1429900.0],["2024-09-25",119.5412,120.227,118.1401,118.6594,893300.0],["2024-09-26",119.2962,121.2656,118.2381,121.197,659800.0],["2024-09-27",121.4909,122.6078,120.9128,122.4707,463600.0],["2024-09-30",122.8724,122.8724,121.1186,121.2068,622500.0],["2024-10-01",121.5987,122.0592,118.8651,119.7861,1189800.0],["2024-10-02",120.3152,121.9122,119.7959,121.5693,544300.0],["2024-10-03",121.6281,123.9501,120.5895,123.8325,675600.0],["2024-10-04",124.1657,125.7137,124.0481,124.5674,878900.0],["2024-10-07",124.0579,124.1265,122.892,123.5778,463000.0],["2024-10-08",123.4994,124.9201,122.9801,124.4302,414100.0],["2024-10-09",124.5282,125.6941,124.1461,124.7927,490400.0],["2024-10-10",124.6261,125.0181,123.7835,124.3224,355500.0],["2024-10-11",124.0089,125.5765,124.0089,124.9397,435900.0],["2024-10-14",124.8319,125.4394,123.5974,123.7542,278700.0],["2024-10-15",123.4504,124.391,122.6666,122.8234,558800.0],["2024-10-16",123.8521,125.5471,123.421,125.0768,551100.0],["2024-10-17",125.7921,126.4485,124.7339,125.4393,383000.0],["2024-10-18",125.9096,128.3003,124.9789,127.3009,767200.0],["2024-10-21",127.0756,127.8594,126.0468,126.2624,360000.0],["2024-10-22",126.1644,126.9482,125.5471,125.8998,534500.0],["2024-10-23",125.1258,126.0566,123.2839,123.4504,668500.0],["2024-10-24",116.5921,119.4236,112.0362,112.673,3971800.0],["2024-10-25",112.5652,114.6619,112.3791,112.9179,1037800.0],["2024-10-28",113.7214,114.2798,111.703,113.8977,993100.0],["2024-10-29",114.6129,114.6129,112.575,113.5254,1408700.0],["2024-10-30",113.2707,115.1126,112.8788,114.3582,1588500.0],["2024-10-31",114.221,114.9559,113.8389,114.4072,638600.0],["2024-11-01",115.0244,116.739,113.8585,116.6607,1219900.0],["2024-11-04",116.5333,117.4641,114.9852,115.7789,757100.0],["2024-11-05",115.8572,116.739,115.5241,116.4843,801100.0],["2024-11-06",119.0513,119.4726,116.3079,117.7874,1811000.0],["2024-11-07",116.0042,117.7482,112.7906,115.4947,1769000.0],["2024-11-08",115.5535,118.0029,114.7109,117.7482,618200.0],["2024-11-11",118.4928,118.4928,116.1218,116.6313,563500.0],["2024-11-12",117.3563,117.709,113.5744,114.0937,564200.0],["2024-11-13",114.3386,116.7292,114.0937,115.4164,593700.0],["2024-11-14",115.24,116.21,113.4274,115.387,563000.0],["2024-11-15",114.5738,117.5424,114.2308,116.8272,706100.0],["2024-11-18",117.8854,123.4602,117.5033,122.4805,1112800.0],["2024-11-19",122.6176,128.3101,121.0402,128.2415,1130000.0],["2024-11-20",129.0057,131.3963,127.536,130.103,1623800.0],["2024-11-21",130.4753,134.4728,130.0247,134.1201,1258000.0],["2024-11-22",134.2181,136.2755,132.0038,133.0227,1406300.0],["2024-11-25",133.2971,134.9039,132.3663,134.0221,1136200.0],["2024-11-26",134.4532,135.7661,132.8366,134.5022,907400.0],["2024-11-27",135.4036,136.6283,134.5218,135.4134,828500.0],["2024-11-29",136.4225,136.6283,135.0313,135.1684,311700.0],["2024-12-02",134.7275,135.3644,132.1703,132.2193,751800.0],["2024-12-03",131.1318,134.4826,130.9358,134.267,734100.0],["2024-12-04",134.7667,136.4225,134.0221,135.286,998900.0],["2024-12-05",135.1684,142.6734,134.8745,141.243,2104700.0],["2024-12-06",141.5173,142.742,139.9791,141.1744,1391700.0],["2024-12-09",140.5473,142.7028,135.6681,136.8928,891500.0],["2024-12-10",137.8726,138.9013,137.0006,138.1469,784400.0],["2024-12-11",139.0091,139.9889,137.7648,138.4702,900300.0],["2024-12-12",140.175,141.4781,139.499,140.5277,874300.0],["2024-12-13",141.0372,141.0372,138.3037,139.0483,855200.0],["2024-12-16",140.5963,146.3769,139.1953,144.0745,1755600.0],["2024-12-17",144.0745,145.5637,142.4579,144.2704,1335700.0],["2024-12-18",145.358,145.3776,138.5976,139.2638,867600.0],["2024-12-19",144.0255,144.3684,138.4506,140.8805,1110100.0],["2024-12-20",139.2246,141.5075,137.1671,140.6355,1679600.0],["2024-12-23",140.6355,140.998,138.3625,138.8817,471500.0],["2024-12-24",138.9209,142.3011,138.9209,141.9288,279500.0],["2024-12-26",140.7629,141.9386,140.5081,141.8112,433300.0],["2024-12-27",140.8511,141.3703,139.4304,141.1058,360000.0],["2024-12-30",139.8909,141.4879,138.5584,140.4689,702600.0],["2024-12-31",140.3808,141.1058,139.1953,139.2345,580000.0],["2025-01-02",139.3716,140.9294,138.5584,139.8419,404400.0],["2025-01-03",139.5872,140.7335,138.1763,139.5186,622800.0],["2025-01-06",139.7537,140.949,137.3337,138.7642,740900.0],["2025-01-07",141.4977,144.4664,138.4016,138.9405,912300.0],["2025-01-08",138.7054,143.5454,136.7948,139.4598,975500.0],["2025-01-10",139.4108,143.418,136.785,137.3435,1047000.0],["2025-01-13",136.109,140.5963,134.7177,139.499,695400.0],["2025-01-14",140.3612,141.6153,139.5872,140.2142,610600.0],["2025-01-15",141.0274,141.5369,138.0881,140.998,694300.0],["2025-01-16",141.3409,142.066,138.6662,138.9307,611200.0],["2025-01-17",139.1267,141.0862,138.4212,139.3226,803300.0],["2025-01-21",139.1561,141.772,138.7838,141.6055,709100.0],["2025-01-22",141.8014,143.3887,139.5088,140.0378,682200.0],["2025-01-23",144.0647,150.7761,143.5846,148.8949,1967100.0],["2025-01-24",148.8949,151.1288,148.0033,149.9825,957600.0],["2025-01-27",148.6892,150.972,147.2489,150.345,771600.0],["2025-01-28",151.8636,156.302,151.021,155.234,1174400.0],["2025-01-29",155.0577,155.9493,151.4325,153.7448,742300.0],["2025-01-30",155.8905,156.4881,153.7448,154.2837,501400.0],["2025-01-31",155.6847,156.0962,151.6383,152.0694,806700.0],["2025-02-03",150.0609,155.8023,149.4926,153.8721,900600.0],["2025-02-04",154.9107,155.7827,153.1275,154.5482,733600.0],["2025-02-05",156.1746,158.0068,154.0093,157.7618,904800.0],["2025-02-06",157.7422,158.2027,156.3412,157.948,654500.0],["2025-02-07",158.6338,164.8455,158.624,163.0036,2463700.0],["2025-02-10",164.6006,171.067,162.9448,169.6072,1999400.0],["2025-02-11",168.2355,174.5256,167.2753,172.958,1847900.0],["2025-02-12",168.1179,174.3002,167.6378,173.0657,1558600.0],["2025-02-13",172.4681,175.4662,170.1852,170.9592,2470900.0],["2025-02-14",171.2042,173.6242,168.2747,171.9488,1453500.0],["2025-02-18",171.9488,173.4087,168.0395,168.5882,1118500.0],["2025-02-19",168.4217,168.4315,159.9467,163.1995,1888800.0],["2025-02-20",162.7684,163.3171,158.2027,160.4954,1036900.0],["2025-02-21",160.515,162.1512,154.5188,155.6063,1714400.0],["2025-02-24",155.7827,160.123,155.1066,157.5071,1135600.0],["2025-02-25",157.2621,157.3307,151.7558,152.863,1772400.0],["2025-02-26",153.2647,157.997,153.2647,156.3216,1158900.0],["2025-02-27",150.4822,150.9622,142.3207,147.1901,3935000.0],["2025-02-28",145.1718,149.9531,144.7212,147.5919,1345100.0],["2025-03-03",148.9243,151.1974,144.437,144.7995,1209700.0],["2025-03-04",143.2809,145.4265,140.028,143.7316,1799700.0],["2025-03-05",144.2411,150.6193,144.2411,149.2183,1646300.0],["2025-03-06",147.1803,149.4044,142.9673,144.0157,1914000.0],["2025-03-07",143.2907,143.614,135.8347,140.8217,2568400.0],["2025-03-10",136.6185,141.8014,134.8451,139.2442,2456500.0],["2025-03-11",142.2129,146.2398,139.5186,142.2129,2057300.0],["2025-03-12",144.4762,146.0438,142.0366,144.2901,1242700.0],["2025-03-13",143.5748,143.7708,137.0985,137.9999,2228900.0],["2025-03-14",139.5325,143.0397,135.6422,137.1649,2482400.0],["2025-03-17",137.9606,144.4446,137.9606,143.0692,2329600.0],["2025-03-18",142.3029,144.14,140.5837,142.912,1395400.0],["2025-03-19",143.5211,148.2662,141.9591,147.215,1427200.0],["2025-03-20",145.9674,149.2388,145.8888,147.7553,1768000.0],["2025-03-21",146.6059,148.5806,145.5842,147.2445,19094600.0],["2025-03-24",147.9911,150.624,144.1695,150.2212,2185000.0],["2025-03-25",150.064,152.1173,146.9694,151.8815,1239000.0],["2025-03-26",152.186,155.2217,151.4197,151.8913,1042500.0],["2025-03-27",151.125,151.7734,148.9637,149.2093,1019400.0],["2025-03-28",149.17,149.6514,145.3779,147.0676,1144100.0],["2025-03-31",145.3975,150.7714,144.1106,150.123,2749800.0],["2025-04-01",149.9461,151.4295,147.0381,150.2998,963800.0],["2025-04-02",150.5355,156.2041,149.4451,155.7915,1786800.0],["2025-04-03",151.292,155.3592,147.6473,147.7946,1527100.0],["2025-04-04",142.5092,144.3267,136.9586,137.1256,2356000.0],["2025-04-07",132.41,142.7352,130.7301,138.6974,1771100.0],["2025-04-08",143.6292,145.093,134.7187,136.5165,1346800.0],["2025-04-09",135.8484,147.6571,133.7166,145.928,1637300.0],["2025-04-10",143.9141,144.6214,138.5796,142.5387,1105900.0],["2025-04-11",142.5584,143.3541,139.2673,141.8117,1233900.0],["2025-04-14",143.9927,147.5097,143.1478,145.5253,904500.0],["2025-04-15",146.2228,148.1483,145.2993,147.0185,796800.0],["2025-04-16",146.1736,148.2072,143.7667,145.3582,726400.0],["2025-04-17",145.9084,147.6669,144.7884,146.5961,705700.0],["2025-04-21",146.7631,146.7631,138.9529,140.5739,1192300.0],["2025-04-22",142.637,145.82,141.4679,145.5253,1136600.0],["2025-04-23",148.3448,151.793,147.1167,148.3349,1069300.0],["2025-04-24",148.4135,153.8365,148.4135,152.5495,1009900.0],["2025-04-25",152.6183,154.6715,151.5867,154.3375,1430600.0],["2025-04-28",155.1234,158.3654,154.9171,157.6089,1292300.0],["2025-04-29",156.7346,160.4678,156.2631,160.0945,1016700.0],["2025-04-30",157.9626,160.8313,156.2336,160.0454,903200.0],["2025-05-01",160.959,162.6487,159.6818,160.291,1180000.0],["2025-05-02",161.3422,163.9849,160.7134,163.5035,1038400.0],["2025-05-05",160.1338,164.9673,159.0335,163.8964,741200.0],["2025-05-06",162.0986,165.596,162.0102,164.9869,724300.0],["2025-05-07",165.262,167.4626,164.5645,166.6963,1387100.0],["2025-05-08",167.7082,168.2485,165.2522,165.989,1462500.0],["2025-05-09",168.5629,169.4078,156.0371,156.8525,1867400.0],["2025-05-12",159.9569,160.3302,155.8799,157.776,1295200.0],["2025-05-13",159.171,162.3049,158.2573,161.5877,934700.0],["2025-05-14",161.6074,162.3147,158.7191,159.3577,798600.0],["2025-05-15",159.2987,159.9471,156.4595,158.6209,866800.0],["2025-05-16",159.2005,161.2635,158.9647,160.6053,748700.0],["2025-05-19",159.6917,162.5898,158.8174,161.1064,732300.0],["2025-05-20",160.8804,161.2242,159.3871,159.8783,486700.0],["2025-05-21",159.2397,159.9766,156.656,157.0293,653100.0],["2025-05-22",156.9704,157.0883,152.0583,153.4828,1460900.0],["2025-05-23",153.1193,155.7227,152.2253,154.9466,1315000.0],["2025-05-27",157.049,157.3142,155.6343,156.155,1807800.0],["2025-05-28",156.4792,156.8525,155.0449,156.0175,584900.0],["2025-05-29",156.3122,156.882,153.1586,153.9839,689500.0],["2025-05-30",153.4239,155.4771,152.353,155.035,821400.0],["2025-06-02",154.6126,156.8918,153.6793,156.7444,799500.0],["2025-06-03",156.7445,160.7822,156.7248,160.2419,900200.0],["2025-06-04",160.8117,163.1891,158.503,162.9828,816700.0],["2025-06-05",165.2914,166.824,163.8473,165.9497,871700.0],["2025-06-06",166.2149,167.0107,162.7961,163.0221,789600.0],["2025-06-09",163.0024,163.975,159.672,160.458,658700.0],["2025-06-10",160.7822,162.3933,158.9549,161.7056,834400.0],["2025-06-11",161.8726,162.5898,160.7429,162.02,542900.0],["2025-06-12",161.6467,162.3835,160.4481,161.0474,493200.0],["2025-06-13",160.0528,161.7367,158.4773,160.5846,503100.0],["2025-06-16",161.9139,166.4928,161.0376,165.8331,896600.0],["2025-06-17",164.8484,165.3998,163.3516,165.3899,865500.0],["2025-06-18",165.774,175.9459,165.6656,173.2577,1861900.0],["2025-06-20",175.9853,175.9853,170.7467,172.2828,2884800.0],["2025-06-23",172.913,173.3365,169.1416,172.8441,727900.0],["2025-06-24",173.3364,174.5082,171.6329,174.1833,769600.0],["2025-06-25",173.9962,174.6166,171.7609,172.2631,605500.0],["2025-06-26",172.5191,173.9667,170.5793,173.4645,828700.0],["2025-06-27",173.878,176.645,173.5137,176.6057,2282700.0],["2025-06-30",177.2457,179.8059,175.9262,179.1659,1048000.0],["2025-07-01",178.5652,178.5652,170.018,172.9229,1169100.0],["2025-07-02",172.8146,175.2763,172.1351,174.7446,736600.0],["2025-07-03",174.5673,175.8868,173.5531,174.4295,405900.0],["2025-07-07",174.3409,174.4984,171.8791,173.6417,568900.0],["2025-07-08",173.1986,173.1986,166.8965,170.3233,1044800.0],["2025-07-09",169.5256,170.3036,167.9206,169.1712,725600.0],["2025-07-10",168.9151,170.3922,166.542,170.2445,902800.0],["2025-07-11",169.8605,170.2543,165.7838,169.3681,704800.0],["2025-07-14",169.7915,173.8091,169.5158,171.8102,757100.0],["2025-07-15",171.0126,172.1942,165.7444,166.2072,986600.0],["2025-07-16",166.2072,166.9851,161.2641,166.542,906300.0],["2025-07-17",166.2663,167.2313,164.9468,166.7587,850900.0],["2025-07-18",167.6941,169.762,164.8484,168.1766,951000.0],["2025-07-21",167.9502,169.1515,165.7838,166.1186,861000.0],["2025-07-22",165.4293,166.3254,163.903,163.9424,762600.0],["2025-07-23",164.3659,165.3112,162.7313,165.1438,522200.0],["2025-07-24",164.937,165.8232,161.1557,165.4293,816500.0],["2025-07-25",165.3505,167.7237,164.8188,167.448,626300.0],["2025-07-28",167.4184,168.4326,165.321,168.1274,534800.0],["2025-07-29",168.3637,168.3637,164.1985,165.577,529500.0],["2025-07-30",164.7696,166.739,163.8932,165.2422,531100.0],["2025-07-31",165.7937,167.0639,165.0551,165.4392,665100.0],["2025-08-01",165.9709,165.9709,161.7859,163.0759,675700.0],["2025-08-04",164.2181,165.7149,162.9873,163.2236,630900.0],["2025-08-05",163.9129,164.6022,160.1021,160.9489,765500.0],["2025-08-06",164.8286,164.8286,151.6928,153.2289,2660600.0],["2025-08-07",155.3362,159.206,149.9597,158.2804,1909200.0],["2025-08-08",158.7235,162.9774,157.9751,160.7914,1539900.0],["2025-08-11",161.6973,178.7227,161.4905,177.2457,2655000.0],["2025-08-12",178.2304,184.1484,176.0838,183.1736,1225800.0],["2025-08-13",185.1233,188.5796,183.016,188.3531,1348500.0],["2025-08-14",187.1715,191.7799,187.1715,188.0774,1169600.0],["2025-08-15",188.875,189.7612,185.5566,185.9603,719200.0],["2025-08-18",185.2415,185.5369,181.4602,182.7206,706800.0],["2025-08-19",181.9624,184.05,180.6528,182.0707,639100.0],["2025-08-20",180.6626,182.0215,177.2457,179.8158,753900.0],["2025-08-21",180.0029,181.7261,179.6681,181.4208,435800.0],["2025-08-22",182.2775,185.1135,181.539,183.3213,774200.0],["2025-08-25",183.1539,183.4099,180.5149,180.9088,647000.0],["2025-08-26",180.4755,183.1244,178.6637,182.3268,750300.0],["2025-08-27",181.9723,184.2863,181.5981,182.8092,536000.0],["2025-08-28",182.632,187.2896,182.4646,187.2305,801600.0],["2025-08-29",187.1124,187.3684,185.4679,186.6594,559100.0],["2025-09-02",184.4143,187.1222,181.8443,182.5139,681700.0],["2025-09-03",183.853,186.6791,182.4745,183.7546,694700.0],["2025-09-04",183.7939,187.7131,183.1933,187.1715,786300.0],["2025-09-05",187.6835,192.6366,187.6835,191.0315,713100.0],["2025-09-08",191.6814,197.6388,191.5829,197.4025,1098300.0],["2025-09-09",195.4232,195.7383,189.8892,193.4243,794800.0],["2025-09-10",194.4878,194.4878,190.2634,192.1442,601800.0],["2025-09-11",192.154,200.0612,191.9866,199.1454,977000.0],["2025-09-12",198.6727,200.9769,197.629,199.3423,897100.0],["2025-09-15",204.1164,210.0271,198.6307,202.1198,2302200.0],["2025-09-16",201.8628,201.8628,197.5237,197.9684,3258900.0],["2025-09-17",201.2994,201.7343,198.0772,199.0458,1933700.0],["2025-09-18",200.1331,201.0523,197.6818,200.4494,1320100.0],["2025-09-19",199.9452,201.0029,198.6504,198.7789,2052700.0],["2025-09-22",197.9882,198.9272,195.2207,197.3556,1661400.0],["2025-09-23",197.6818,200.4889,197.3556,199.9453,1831100.0],["2025-09-24",199.6586,200.6273,193.4119,193.5206,1958800.0],["2025-09-25",193.7183,194.2916,192.4037,193.5206,912600.0],["2025-09-26",194.2916,197.7016,193.916,196.7329,1008200.0],["2025-09-29",198.2254,203.8791,196.6044,202.95,1837600.0],["2025-09-30",203.1082,206.0635,199.4313,199.6191,3160600.0],["2025-10-01",197.7609,198.7691,191.4153,196.4562,1485300.0],["2025-10-02",196.4068,197.1975,194.2421,195.705,1269500.0],["2025-10-03",195.873,197.4446,194.173,195.0625,981700.0],["2025-10-06",196.1992,196.2881,191.8601,195.8532,1572900.0],["2025-10-07",196.6539,200.8941,195.6061,195.6655,1154800.0],["2025-10-08",196.1794,197.5138,191.8403,191.8996,1241500.0],["2025-10-09",192.3148,192.6903,183.7749,184.3086,1122400.0],["2025-10-10",184.3086,188.6082,183.9429,184.8819,1422100.0],["2025-10-13",185.8209,188.7268,185.643,186.4139,898600.0],["2025-10-14",185.2575,190.8321,184.5557,187.7681,701400.0],["2025-10-15",189.221,190.0216,188.1041,188.9937,1375200.0],["2025-10-16",191.2769,191.2769,185.5738,185.6529,1403000.0],["2025-10-17",185.0697,188.3512,184.9116,187.0861,850800.0],["2025-10-20",187.9954,189.142,184.5656,184.6546,1128700.0],["2025-10-21",186.0087,187.0861,183.9232,184.0022,953000.0],["2025-10-22",184.8325,185.4255,182.144,184.8028,1017500.0],["2025-10-23",185.1389,186.3744,184.1999,184.6842,1085200.0],["2025-10-24",184.8226,188.1041,184.5755,184.6842,760300.0],["2025-10-27",185.1389,187.3035,184.8424,185.3366,1202400.0],["2025-10-28",185.1883,185.7122,183.5871,185.2773,602100.0],["2025-10-29",184.9116,187.3826,184.0813,184.4371,1113400.0],["2025-10-30",183.9726,187.7977,183.8441,185.6035,860700.0],["2025-10-31",186.2162,188.628,186.0482,186.2162,1103500.0],["2025-11-03",184.7732,187.6791,183.9034,185.5343,1489300.0],["2025-11-04",183.8836,186.0482,182.2429,185.1784,1292000.0],["2025-11-05",184.7435,188.0349,183.6069,185.0697,1575500.0],["2025-11-06",183.7255,185.8901,175.3537,178.902,3359200.0],["2025-11-07",178.1113,181.0765,177.1427,180.444,1169800.0],["2025-11-10",182.2033,182.5888,175.5711,177.0932,1378900.0],["2025-11-11",177.4688,178.1904,175.067,177.5973,972600.0],["2025-11-12",177.6665,179.7224,177.5281,179.5741,741300.0],["2025-11-13",179.2777,184.8424,177.6171,180.523,1126500.0],["2025-11-14",179.8806,182.6877,178.9218,181.9562,1159700.0],["2025-11-17",181.4324,182.8359,178.902,182.6086,2254900.0],["2025-11-18",182.3417,184.8028,179.3567,184.3976,1787900.0],["2025-11-19",185.2377,188.885,184.961,186.1866,1193300.0],["2025-11-20",187.521,188.0448,174.3356,174.4443,1417700.0],["2025-11-21",174.7903,178.1509,173.96,176.1048,1052400.0],["2025-11-24",176.2531,180.5131,175.413,179.5445,1048100.0],["2025-11-25",180.4934,186.157,179.9003,185.2476,1109600.0],["2025-11-26",185.9198,191.8403,185.8506,191.1287,873700.0],["2025-11-28",190.9903,192.6014,188.0251,191.6426,699300.0],["2025-12-01",190.585,191.8996,189.8437,191.7316,837400.0],["2025-12-02",191.7316,193.6886,190.2589,192.3839,1000200.0],["2025-12-03",192.5519,194.1433,191.3461,192.6409,1318800.0],["2025-12-04",193.7578,198.7493,192.3246,198.5417,660900.0],["2025-12-05",199.1249,200.2517,197.4347,199.8761,808200.0],["2025-12-08",200.0639,204.3041,198.5121,201.4575,1101800.0],["2025-12-09",201.1709,203.0588,194.2422,194.8253,1217600.0],["2025-12-10",194.7166,197.9586,188.0053,194.6573,2333600.0],["2025-12-11",193.234,203.296,192.0676,201.932,1112100.0],["2025-12-12",202.8907,207.299,202.1395,206.0042,1143300.0],["2025-12-15",204.8137,206.8376,200.0118,205.8157,1682200.0],["2025-12-16",206.3911,211.5502,206.153,208.9905,1654500.0],["2025-12-17",208.9508,214.4373,208.9508,209.9529,1212300.0],["2025-12-18",210.4588,213.713,209.2088,209.9429,1298400.0],["2025-12-19",209.7743,213.4749,209.3973,211.7585,3058900.0],["2025-12-22",212.3935,214.7051,211.1236,213.7924,801300.0],["2025-12-23",214.348,215.7965,213.3658,214.0007,556600.0],["2025-12-24",213.8718,216.3917,213.8718,216.2628,197900.0],["2025-12-26",216.0445,216.2429,214.6952,215.727,393700.0],["2025-12-29",214.6555,216.1933,214.1496,214.4075,893700.0],["2025-12-30",213.8618,214.8043,211.9569,212.4828,694000.0],["2025-12-31",212.5225,213.0483,206.5102,207.3535,765700.0],["2026-01-02",208.2762,209.7048,204.7343,205.3097,1131600.0],["2026-01-05",203.4346,204.3573,200.7261,202.0456,1279500.0],["2026-01-06",202.0456,202.8592,199.7935,201.2123,1053000.0],["2026-01-07",201.1825,201.7678,199.0097,201.3115,824800.0],["2026-01-08",200.3094,200.8452,197.462,200.4979,673700.0],["2026-01-09",201.4206,203.1469,196.579,198.0573,866400.0],["2026-01-12",196.7279,198.6328,196.3906,197.5216,531300.0],["2026-01-13",196.4302,207.2741,196.4302,207.2444,1218000.0],["2026-01-14",205.1411,209.9925,204.6847,206.3415,846000.0],["2026-01-15",207.8496,211.3418,205.8653,207.2345,1275400.0],["2026-01-16",206.0737,207.5321,199.9523,201.6687,1271300.0],["2026-01-20",202.1647,204.4863,200.736,201.8075,837900.0],["2026-01-21",201.6687,203.1568,195.3588,202.8096,1106700.0],["2026-01-22",203.9902,204.2779,196.0334,198.5534,970000.0],["2026-01-23",200.2102,206.0042,198.732,203.2957,1025600.0],["2026-01-26",201.8373,203.1469,199.1288,201.8968,807000.0],["2026-01-27",201.6587,202.1449,197.5613,197.6208,732400.0],["2026-01-28",197.6406,197.9383,192.7892,193.3448,844400.0],["2026-01-29",193.2356,200.3194,191.0033,199.5157,1132300.0],["2026-01-30",198.3748,202.9584,198.2657,200.9841,1092700.0],["2026-02-02",200.2698,203.385,198.603,198.9403,534600.0],["2026-02-03",199.1586,203.4148,195.2695,201.5198,800600.0],["2026-02-04",202.7501,205.4089,200.2003,204.903,921300.0],["2026-02-05",204.8335,206.6789,201.8274,206.5201,938100.0],["2026-02-06",208.5044,210.5184,205.5081,210.2306,703300.0],["2026-02-09",209.8735,210.439,206.5399,207.7404,790700.0],["2026-02-10",210.1414,214.3083,207.8992,212.4232,821100.0],["2026-02-11",213.4749,214.9532,208.1869,208.7226,639300.0],["2026-02-12",208.0182,212.3439,197.7994,198.4145,848900.0],["2026-02-13",198.8907,205.528,197.6307,205.1212,783300.0],["2026-02-17",206.3713,209.8437,205.3494,208.4845,733000.0],["2026-02-18",208.2861,212.9094,206.8475,211.5998,522200.0],["2026-02-19",210.3299,211.1732,205.9546,207.036,599900.0],["2026-02-20",207.4428,211.2625,206.4407,209.4568,556500.0],["2026-02-23",208.3456,208.3456,202.8889,204.3275,535100.0],["2026-02-24",204.7641,210.6573,202.6211,207.7404,763500.0],["2026-02-25",208.9607,208.9607,201.5595,205.5776,1389100.0],["2026-02-26",215.9552,225.1522,206.3614,222.0468,2030400.0],["2026-02-27",216.5505,224.3089,210.8954,222.1064,1161200.0],["2026-03-02",222.1361,224.5569,217.1557,223.1878,995200.0],["2026-03-03",220.1618,220.7372,216.2429,218.2073,954100.0],["2026-03-04",217.7212,218.376,212.4431,214.5265,880600.0],["2026-03-05",210.4291,214.09,206.0737,210.0818,1442600.0],["2026-03-06",208.1869,208.1869,200.111,201.0833,944300.0],["2026-03-09",197.5811,203.1568,195.9838,202.4623,1228800.0],["2026-03-10",204.7144,209.1988,203.4941,203.9604,1168200.0],["2026-03-11",202.502,204.2779,197.2835,200.4384,2342000.0],["2026-03-12",200.4682,203.1568,198.4442,199.6844,2620800.0],["2026-03-13",200.9345,200.9345,191.3903,193.0372,1389100.0],["2026-03-16",194.6011,199.2529,194.5812,198.994,1262300.0],["2026-03-17",200.4881,201.5838,198.7848,199.6115,766800.0],["2026-03-18",198.5656,203.1876,197.6691,200.2491,1129800.0],["2026-03-19",198.8943,201.3747,192.9077,196.5435,1318800.0],["2026-03-20",194.2724,196.0056,186.2237,187.6482,2068800.0],["2026-03-23",191.792,197.5197,191.7522,193.5253,1128900.0],["2026-03-24",191.9116,194.2026,191.5231,192.7284,1055400.0],["2026-03-25",194.8899,197.7687,189.8197,193.1866,735100.0],["2026-03-26",190.2879,193.346,190.2879,191.8916,613100.0],["2026-03-27",191.284,192.8678,183.0561,188.465,1541700.0],["2026-03-30",187.0505,196.4638,186.5126,194.6509,2612600.0],["2026-03-31",197.5695,207.7598,194.9597,200.8666,6091100.0],["2026-04-01",202.4604,204.0144,199.2828,200.2889,1333300.0],["2026-04-02",198.5357,204.4825,197.7886,202.9684,779500.0],["2026-04-06",202.9386,203.0481,196.1351,196.2546,1273800.0],["2026-04-07",194.7704,195.7366,187.7378,192.2104,1658100.0],["2026-04-08",197.8285,199.6215,194.0134,196.2845,2313400.0],["2026-04-09",193.5253,197.3404,192.2602,196.3044,804700.0],["2026-04-10",196.5834,198.8943,195.8562,196.6033,648500.0],["2026-04-13",195.5972,197.1013,192.8081,194.7106,898600.0],["2026-04-14",194.8003,198.1672,193.4356,194.611,1738600.0],["2026-04-15",194.3819,196.7029,191.2541,192.3499,1258100.0],["2026-04-16",192.9575,193.5651,179.8785,183.7235,2413300.0],["2026-04-17",185.8452,188.1463,183.9028,185.5862,1369900.0],["2026-04-20",182.8071,184.8292,179.9283,183.9825,1293200.0],["2026-04-21",183.2852,185.8253,182.3389,182.3887,1149100.0],["2026-04-22",183.5143,186.5226,182.5182,185.5364,1168400.0],["2026-04-23",186.9908,188.465,181.7512,185.5364,1050600.0],["2026-04-24",184.63,187.3095,181.4125,185.7755,980900.0],["2026-04-27",185.2774,189.4512,183.2055,185.4767,1409600.0],["2026-04-28",186.3034,186.4529,182.6975,183.863,828600.0],["2026-04-29",182.3887,184.0622,180.4164,182.9963,839000.0],["2026-04-30",183.4645,185.7954,179.8287,185.3671,1001100.0],["2026-05-01",188.1861,189.2719,183.3848,185.2276,1028200.0],["2026-05-04",184.4905,186.3831,183.6936,185.2774,868200.0],["2026-05-05",185.3272,186.8712,181.6615,186.2138,1562100.0],["2026-05-06",187.6382,191.2342,185.9448,189.7301,2209500.0],["2026-05-07",190.7162,192.7384,182.6577,186.7816,2043400.0],["2026-05-08",189.0029,192.8379,184.3212,186.0644,1875700.0],["2026-05-11",185.397,186.7816,182.6676,183.7833,2567400.0],["2026-05-12",184.8292,186.154,181.5321,182.6178,1036800.0],["2026-05-13",182.2493,185.7755,181.293,182.9864,885700.0],["2026-05-14",186.2735,195.9857,185.2974,191.7522,2021500.0],["2026-05-15",191.553,192.1905,187.0007,189.3316,1958000.0],["2026-05-18",189.8098,193.7145,187.9769,193.3161,1174000.0],["2026-05-19",194.103,194.1329,188.6841,192.32,1161300.0],["2026-05-20",192.5192,195.4079,188.8037,193.5253,1429500.0],["2026-05-21",192.2801,193.7245,189.7301,190.8856,1158500.0],["2026-05-22",191.792,193.8142,189.8396,190.7561,556400.0],["2026-05-26",191.4035,192.4096,186.7716,187.3593,1513400.0],["2026-05-27",188.2757,192.2801,186.8414,186.9111,1229900.0],["2026-05-28",185.7556,201.7133,185.656,199.761,1980200.0],["2026-05-29",199.1533,205.2695,197.9779,204.3829,1212700.0],["2026-06-01",204.6619,211.1764,203.5462,207.6602,1247500.0],["2026-06-02",205.8373,207.3812,202.2811,203.7952,1139300.0],["2026-06-03",201.8628,202.2712,197.0615,197.7986,1165100.0],["2026-06-04",201.026,203.1477,199.4721,201.7034,1094900.0],["2026-06-05",201.803,204.7913,200.5479,202.6995,1007300.0],["2026-06-08",202.1716,206.3254,199.5119,201.8229,1198300.0],["2026-06-09",202.829,207.3215,201.4743,203.6458,882400.0],["2026-06-10",204.632,208.5965,204.1638,205.6281,813900.0],["2026-06-11",205.7376,213.5273,204.9408,212.8698,1047300.0],["2026-06-12",214.8322,215.8582,198.0477,202.57,1889600.0],["2026-06-15",203.13,204.98,199.64,201.19,2218900.0],["2026-06-16",201.57,203.7,194.8,200.03,1581200.0],["2026-06-17",198.09,198.43,192.64,194.53,1968000.0],["2026-06-18",196.44,204.89,193.88,198.78,6617600.0],["2026-06-22",197.84,200.73,195.8,197.26,1593000.0],["2026-06-23",197.44,203.33,197.16,202.7,1287900.0],["2026-06-24",203.58,206.75,202.72,203.51,1030800.0],["2026-06-25",203.46,208.15,202.98,203.8,983200.0],["2026-06-26",205.4,217.13,203.65,215.88,1709200.0],["2026-06-29",214.75,218.85,209.35,211.62,1758200.0],["2026-06-30",208.83,210.88,201.23,201.31,2839300.0],["2026-07-01",200.76,209.97,200.76,202.43,1829700.0],["2026-07-02",201.0,202.23,193.5,194.42,1500600.0],["2026-07-06",193.03,195.37,189.395,192.3,1015501.150899],["2026-07-07",195,198.28,193.34,193.58,847893.055721],["2026-07-08",193.18,194.24,191.38,192.91,1357680.292923],["2026-07-09",191.95,193.86,186.315,188.18,1314154.617954],["2026-07-10",189.19,189.795,182.5083,184.4,1593274.437029],["2026-07-13",185.56,186.57,180.41,180.96,1342872.369191],["2026-07-14",180.21,185.09,180.21,184.56,1774882.011195],["2026-07-15",184.57,188.32,183.69,185.7,953791.276125],["2026-07-16",185.72,186.875,180.06,184.78,1055910.557814],["2026-07-17",183.84,187.57,183.35,185.13,1047819.849979],["2026-07-20",184.33,186.235,181.9301,182.79,698181.059167],["2026-07-21",181.09,182.76,179.7799,181.7,709800.457206],["2026-07-22",181.88,183.07,180.92,181.65,434002.980332],["2026-07-23",180.27,181.62,178.5,179.43,1597833.771784],["2026-07-24",179.49,182.185,178.51,180.62,502793.882046],["2026-07-27",183.28,184.78,181.68,182.86,811264.982527],["2026-07-28",184.69,187.65,183.54,186.06,799604.697288],["2026-07-29",186.14,187.64,184.745,187.35,555780.813583],["2026-07-30",184.72,186.19,181.47,183.81,1403501.986087],["2026-07-31",182.22,183.11,179,181.81,893409.848769],["2026-08-03",182.94,188.85,182.845,183.91,1809243.384922],["2026-08-04",193.56,194.51,180.25,184.51,3015893.912868],["2026-08-05",186.83,187,181.88,183.07,1071828.865601],["2026-08-06",184.13,189.8,183.32,187.29,892896.648126],["2026-08-07",185.98,189.44,185.34,186.56,640034.014032],["2026-08-10",186.48,189.19,185.61,188.24,83489.639799],["2026-08-11",189.07,194.82,189.07,194.73,1146683.610104],["2026-08-12",193.81,195.99,192.4,195.14,1003460.468652],["2026-08-13",196.14,199.8,194.66,199.68,1240415.728771],["2026-08-14",197.49,202.6899,197.49,201.28,955701.321589]]}