{"t":"AVNT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-09-13",8.1305,8.3479,8.0001,8.3044,98500.0],["1999-09-14",8.2175,8.2175,8.0001,8.0001,268300.0],["1999-09-15",8.0001,8.4348,8.0001,8.3479,55600.0],["1999-09-16",8.3914,8.3914,8.0001,8.0435,67400.0],["1999-09-17",7.7827,8.2175,7.6522,8.2175,209300.0],["1999-09-20",8.174,8.174,7.5653,7.9566,52900.0],["1999-09-21",8.0435,8.0435,7.8696,7.8696,193000.0],["1999-09-22",7.8262,7.9566,7.7392,7.7827,45400.0],["1999-09-23",7.8696,7.8696,7.3044,7.3044,251700.0],["1999-09-24",7.3044,7.7827,7.3044,7.7827,109600.0],["1999-09-27",7.7827,8.087,7.7827,7.8261,232800.0],["1999-09-28",7.7392,7.8261,7.3914,7.6088,37400.0],["1999-09-29",7.5218,7.7392,7.5218,7.6522,47400.0],["1999-09-30",7.6957,7.9131,7.6088,7.9131,95300.0],["1999-10-01",7.8261,7.8261,7.3044,7.5653,105300.0],["1999-10-04",7.5218,7.7392,7.4348,7.4783,112000.0],["1999-10-05",7.4348,7.6522,7.4348,7.5218,74600.0],["1999-10-06",7.4348,7.5653,7.0435,7.4348,257100.0],["1999-10-07",7.3044,7.3914,7.2609,7.3479,100400.0],["1999-10-08",7.4348,7.6957,7.3914,7.6088,228500.0],["1999-10-11",7.5653,7.7392,7.3914,7.4348,124000.0],["1999-10-12",7.3914,7.3914,7.0435,7.0435,78300.0],["1999-10-13",7.087,7.1305,6.7827,6.8261,121600.0],["1999-10-14",6.7827,6.8261,6.5653,6.5653,136300.0],["1999-10-15",6.5218,6.6522,6.4783,6.5218,146500.0],["1999-10-18",6.4348,6.9566,6.4348,6.8696,245800.0],["1999-10-19",6.9566,7.3479,6.7827,6.9566,557500.0],["1999-10-20",6.9131,6.9566,6.6522,6.6957,175600.0],["1999-10-21",6.6087,6.6957,6.3479,6.6957,558900.0],["1999-10-22",6.6522,7.087,6.6522,6.9566,301100.0],["1999-10-25",7.0001,7.1305,6.8261,7.0001,86000.0],["1999-10-26",6.9566,7.2174,6.9566,7.174,337000.0],["1999-10-27",7.1305,7.2609,7.0435,7.1305,76100.0],["1999-10-28",7.087,7.6522,7.087,7.6088,246500.0],["1999-10-29",7.6957,7.7392,7.4348,7.4348,178600.0],["1999-11-01",7.3479,7.5653,7.2175,7.2175,243600.0],["1999-11-02",7.3044,7.3914,7.1305,7.3044,291500.0],["1999-11-03",7.2609,7.2609,7.0435,7.087,154700.0],["1999-11-04",7.2174,7.3479,7.0435,7.174,130200.0],["1999-11-05",7.2174,7.3914,6.8261,7.0435,315200.0],["1999-11-08",7.0435,7.087,6.7827,7.087,194000.0],["1999-11-09",7.0001,7.0001,6.6087,6.9131,276300.0],["1999-11-10",6.8261,7.6522,6.7827,7.4348,330000.0],["1999-11-11",7.3479,7.3914,7.087,7.174,41000.0],["1999-11-12",7.2609,7.3044,6.9566,7.087,67400.0],["1999-11-15",7.174,7.3914,6.9566,7.087,213400.0],["1999-11-16",7.174,7.174,6.9131,7.0001,117400.0],["1999-11-17",6.9566,7.2609,6.9131,7.2175,197000.0],["1999-11-18",7.174,7.4348,7.174,7.4348,226600.0],["1999-11-19",7.3914,7.4783,7.2174,7.4348,232000.0],["1999-11-22",7.3479,7.4783,7.3044,7.3914,310800.0],["1999-11-23",7.4348,7.4783,7.087,7.174,116300.0],["1999-11-24",7.174,7.2174,6.9566,7.1305,187900.0],["1999-11-26",7.174,7.5218,7.1305,7.5218,140200.0],["1999-11-29",7.3044,7.3044,7.0001,7.2609,99300.0],["1999-11-30",7.174,7.2609,7.0435,7.2609,80600.0],["1999-12-01",7.3044,7.3914,7.0435,7.3914,156200.0],["1999-12-02",7.3914,8.174,7.174,8.087,327000.0],["1999-12-03",8.0001,8.0435,7.8261,8.0001,128400.0],["1999-12-06",8.0001,8.0435,7.4783,7.4783,163200.0],["1999-12-07",7.2609,7.3914,7.087,7.2175,175500.0],["1999-12-08",7.2174,7.2174,6.9566,7.0001,83100.0],["1999-12-09",6.9566,7.087,6.7827,7.087,114100.0],["1999-12-10",7.0435,7.087,6.7827,6.9131,89200.0],["1999-12-13",6.9131,6.9131,6.7827,6.8696,178600.0],["1999-12-14",6.7827,6.8696,6.6957,6.8696,108600.0],["1999-12-15",6.8696,6.9131,6.7392,6.8261,188200.0],["1999-12-16",6.7392,7.2174,6.6522,7.087,557300.0],["1999-12-17",7.0001,7.4783,6.8696,7.2609,301900.0],["1999-12-20",7.1305,7.174,6.7827,6.8696,94600.0],["1999-12-21",6.8261,6.9566,6.6087,6.7827,394600.0],["1999-12-22",6.7827,6.8261,6.6087,6.7392,93600.0],["1999-12-23",6.8261,6.9566,6.6957,6.8696,197800.0],["1999-12-27",6.9131,7.3044,6.8696,7.174,149200.0],["1999-12-28",7.087,7.087,6.6522,6.9566,126200.0],["1999-12-29",6.8696,7.4783,6.7827,7.3044,195400.0],["1999-12-30",7.3479,7.4348,7.174,7.174,107500.0],["1999-12-31",7.1305,7.6522,6.9566,7.6088,115500.0],["2000-01-03",7.5653,7.5653,7.1305,7.174,91600.0],["2000-01-04",6.9566,7.2174,6.7827,7.1305,135400.0],["2000-01-05",7.0435,7.2174,7.0435,7.087,163000.0],["2000-01-06",7.0435,8.0001,7.0435,8.0001,217900.0],["2000-01-07",8.0001,8.3479,7.9131,7.9131,307200.0],["2000-01-10",7.9566,8.0435,7.6522,7.9566,186600.0],["2000-01-11",7.7827,7.9131,7.7392,7.8261,72300.0],["2000-01-12",7.8262,7.8262,7.5653,7.7827,83700.0],["2000-01-13",7.7392,8.174,7.7392,8.0001,308100.0],["2000-01-14",7.9131,8.1305,7.9131,8.0001,147300.0],["2000-01-18",7.9131,7.9566,7.7392,7.9131,88500.0],["2000-01-19",7.8261,7.8696,7.2609,7.3914,282600.0],["2000-01-20",7.4348,7.5218,7.1305,7.5218,251800.0],["2000-01-21",7.5218,7.5218,7.2174,7.3479,121700.0],["2000-01-24",7.3044,7.4783,7.3044,7.3044,67000.0],["2000-01-25",7.3044,7.3044,7.1305,7.1305,69100.0],["2000-01-26",7.2174,8.3479,7.2174,8.3479,410900.0],["2000-01-27",8.3479,8.5653,8.3479,8.4783,440700.0],["2000-01-28",8.4348,8.5218,8.0001,8.0001,226500.0],["2000-01-31",8.0435,8.174,7.4783,7.9566,154800.0],["2000-02-01",7.9566,7.9566,7.5653,7.7392,90300.0],["2000-02-02",7.6957,7.9131,7.6957,7.9131,71500.0],["2000-02-03",7.8262,7.9131,7.6522,7.9131,138700.0],["2000-02-04",7.8696,8.0001,7.8696,7.9566,172300.0],["2000-02-07",7.8696,7.9566,7.7392,7.8696,279700.0],["2000-02-08",7.9131,7.9566,7.7392,7.8261,147800.0],["2000-02-09",7.7827,7.8261,7.5653,7.7392,75600.0],["2000-02-10",7.6522,7.6522,7.087,7.4348,243400.0],["2000-02-11",7.4348,7.5218,7.3044,7.3044,134600.0],["2000-02-14",7.3914,7.6957,7.174,7.6088,143800.0],["2000-02-15",7.6522,7.7827,7.5218,7.6957,111800.0],["2000-02-16",7.5653,7.7392,7.5653,7.6957,123900.0],["2000-02-17",7.6957,8.0001,7.6957,7.9566,214200.0],["2000-02-18",8.174,8.3479,7.5218,7.6088,519300.0],["2000-02-22",7.6522,7.6522,7.4783,7.6088,53500.0],["2000-02-23",7.6957,7.6957,7.4348,7.5218,36200.0],["2000-02-24",7.5653,7.5653,7.2609,7.3479,70400.0],["2000-02-25",7.3914,7.6088,7.3044,7.3479,83700.0],["2000-02-28",7.3044,7.7392,7.3044,7.6088,84000.0],["2000-02-29",7.5653,8.0001,7.5653,7.9566,74100.0],["2000-03-01",7.8696,7.9131,7.3914,7.4348,105900.0],["2000-03-02",7.3479,7.5218,7.3479,7.4783,31800.0],["2000-03-03",7.6522,7.6522,7.3479,7.4783,121400.0],["2000-03-06",7.3914,7.5653,7.2174,7.3479,71100.0],["2000-03-07",7.3479,7.3914,6.9131,6.9566,76600.0],["2000-03-08",7.0435,7.3044,7.0435,7.1305,141200.0],["2000-03-09",7.174,7.5218,7.087,7.3044,119400.0],["2000-03-10",7.3044,7.3044,7.1305,7.2175,96900.0],["2000-03-13",7.2174,7.3044,7.1305,7.2609,53700.0],["2000-03-14",7.3044,7.3044,6.8261,6.9566,250900.0],["2000-03-15",6.9566,7.1305,6.9131,6.9566,305800.0],["2000-03-16",7.0435,7.174,6.9566,7.174,354800.0],["2000-03-17",7.1305,7.3044,7.087,7.2609,156100.0],["2000-03-20",7.2609,7.3914,7.087,7.3479,67000.0],["2000-03-21",7.3044,7.5653,7.0435,7.5218,75500.0],["2000-03-22",7.5218,7.8262,7.5218,7.6522,101000.0],["2000-03-23",7.6088,7.7392,7.4348,7.4783,59100.0],["2000-03-24",7.4783,7.6522,7.3479,7.3914,67100.0],["2000-03-27",7.3914,7.6088,7.3479,7.3914,64200.0],["2000-03-28",7.3914,7.6957,7.2609,7.3479,81600.0],["2000-03-29",7.3914,7.4783,7.174,7.4348,123800.0],["2000-03-30",7.3479,7.8262,7.3479,7.6522,108900.0],["2000-03-31",7.7392,8.0001,7.6088,7.8696,197600.0],["2000-04-03",7.8261,8.3044,7.8261,8.174,157200.0],["2000-04-04",8.2609,8.9566,8.174,8.3914,233100.0],["2000-04-05",8.3044,8.5218,8.174,8.3044,104100.0],["2000-04-06",8.3479,8.8262,8.3479,8.4783,65300.0],["2000-04-07",8.5653,8.5653,8.3044,8.5218,52200.0],["2000-04-10",8.5218,8.5218,8.2609,8.2609,96800.0],["2000-04-11",8.174,8.3479,8.0435,8.3479,102300.0],["2000-04-12",8.4349,9.0436,8.4349,9.0436,204000.0],["2000-04-13",9.0001,9.6957,8.9566,9.5653,407000.0],["2000-04-14",9.5653,9.6523,8.8696,9.0436,186700.0],["2000-04-17",8.9566,9.0436,8.6957,8.8262,81300.0],["2000-04-18",8.8262,8.8696,8.3914,8.6957,100100.0],["2000-04-19",8.7827,8.9566,8.3479,8.4783,107600.0],["2000-04-20",8.4783,8.5218,8.3479,8.3479,178500.0],["2000-04-24",8.3479,8.3479,8.174,8.3044,53200.0],["2000-04-25",8.3479,8.5653,8.3044,8.4348,132100.0],["2000-04-26",8.3914,8.7827,8.3914,8.5218,95100.0],["2000-04-27",8.2609,8.4348,8.087,8.1305,130500.0],["2000-04-28",8.2175,8.5218,8.0001,8.0001,134600.0],["2000-05-01",7.9131,8.3479,7.9131,8.2609,102000.0],["2000-05-02",8.2609,8.3479,8.087,8.2175,56600.0],["2000-05-03",8.2175,8.2609,8.0001,8.087,55200.0],["2000-05-04",8.174,8.5653,8.174,8.3044,110800.0],["2000-05-05",8.3479,8.5653,8.0435,8.2175,95000.0],["2000-05-08",8.2609,8.7827,8.2175,8.2175,254500.0],["2000-05-09",8.2175,8.3479,8.0435,8.2609,159000.0],["2000-05-10",8.2609,8.2609,8.0001,8.1305,77000.0],["2000-05-11",8.174,8.3914,8.087,8.3044,299300.0],["2000-05-12",8.3479,8.5653,8.3479,8.3914,178000.0],["2000-05-15",8.3914,8.4348,8.0001,8.4348,83200.0],["2000-05-16",8.4348,8.4348,8.174,8.4348,57700.0],["2000-05-17",8.4348,8.4348,8.2609,8.4348,35300.0],["2000-05-18",8.4348,8.6957,8.2175,8.6957,207100.0],["2000-05-19",8.5218,8.6522,8.4783,8.5653,203700.0],["2000-05-22",8.6088,8.6957,8.5653,8.6957,96300.0],["2000-05-23",8.5218,8.7392,8.5218,8.6957,92500.0],["2000-05-24",8.6522,9.2609,8.6088,9.2609,369400.0],["2000-05-25",9.2609,9.2609,8.8696,8.8696,407400.0],["2000-05-26",8.9131,8.9131,8.6957,8.8262,145000.0],["2000-05-30",8.8262,8.8262,8.6957,8.7392,32400.0],["2000-05-31",8.7392,8.7392,7.8261,8.1305,423400.0],["2000-06-01",8.1305,8.2175,7.5653,7.7827,165300.0],["2000-06-02",7.8696,8.0001,7.8696,8.0001,163700.0],["2000-06-05",7.9566,7.9566,7.6088,7.6957,188900.0],["2000-06-06",7.6088,7.6957,7.5653,7.6088,326600.0],["2000-06-07",7.6088,7.6088,7.3044,7.4348,216400.0],["2000-06-08",7.3479,7.4348,7.2609,7.3479,241000.0],["2000-06-09",7.2609,7.4348,7.174,7.4348,185300.0],["2000-06-12",7.3914,7.3914,7.1305,7.174,126700.0],["2000-06-13",7.2609,7.4783,7.1305,7.4348,370400.0],["2000-06-14",7.4348,7.4348,7.0435,7.087,369700.0],["2000-06-15",7.087,7.1305,7.0001,7.087,277200.0],["2000-06-16",7.0001,7.1305,6.8696,6.9566,292000.0],["2000-06-19",6.9566,6.9566,6.8261,6.9131,113500.0],["2000-06-20",6.9131,6.9131,6.5218,6.6957,261000.0],["2000-06-21",6.6087,6.7392,6.4348,6.4783,239400.0],["2000-06-22",6.5218,6.5218,6.2609,6.2609,120800.0],["2000-06-23",6.2609,6.3044,6.1305,6.2609,295900.0],["2000-06-26",6.4348,6.4783,6.3044,6.3914,170000.0],["2000-06-27",6.3914,6.5653,6.3914,6.5218,177300.0],["2000-06-28",6.4783,6.9566,6.4348,6.8261,201700.0],["2000-06-29",6.8261,6.8261,6.4348,6.4783,150100.0],["2000-06-30",6.4783,6.6087,6.2609,6.2609,163400.0],["2000-07-03",6.3479,6.6522,6.3479,6.5653,98500.0],["2000-07-05",6.5653,6.7392,6.5653,6.6957,99400.0],["2000-07-06",6.7392,6.8696,6.6087,6.6957,272600.0],["2000-07-07",6.6957,6.6957,6.5218,6.5653,100700.0],["2000-07-10",5.9131,6.087,5.5218,5.9131,2042100.0],["2000-07-11",6.0,6.087,5.8261,6.0435,257600.0],["2000-07-12",6.0435,6.2174,5.9566,6.0435,382200.0],["2000-07-13",6.0435,6.2609,6.0435,6.2174,142800.0],["2000-07-14",6.3044,6.3479,6.087,6.3479,190700.0],["2000-07-17",6.2609,6.3044,6.1305,6.1305,242300.0],["2000-07-18",6.174,6.3044,6.174,6.174,201700.0],["2000-07-19",6.174,6.2609,6.1305,6.1305,140000.0],["2000-07-20",6.087,6.2174,5.9566,6.0435,281900.0],["2000-07-21",6.087,6.087,5.9131,6.0435,289600.0],["2000-07-24",6.0435,6.0435,5.8261,5.8696,308700.0],["2000-07-25",5.8696,6.0435,5.7827,6.0435,466600.0],["2000-07-26",6.0435,6.1305,5.9131,6.087,530600.0],["2000-07-27",6.0,6.0,5.7392,5.7827,188800.0],["2000-07-28",5.8261,5.8261,5.5218,5.6522,313500.0],["2000-07-31",5.3913,5.6957,5.3913,5.5653,211800.0],["2000-08-01",5.5653,5.5653,5.4783,5.4783,198100.0],["2000-08-02",5.4348,5.4783,5.3913,5.4348,182200.0],["2000-08-03",5.4348,5.5218,5.3913,5.4783,125500.0],["2000-08-04",5.4783,5.5653,5.4348,5.4348,150500.0],["2000-08-07",5.5218,5.6522,5.4348,5.4348,208400.0],["2000-08-08",5.3913,5.5218,5.3479,5.3913,278700.0],["2000-08-09",5.4348,5.5653,5.3479,5.4783,242500.0],["2000-08-10",5.5653,5.5653,5.3913,5.4348,113500.0],["2000-08-11",5.4348,5.6087,5.4348,5.4783,146700.0],["2000-08-14",5.6087,5.6522,5.4348,5.4348,379800.0],["2000-08-15",5.5218,5.5218,5.4348,5.4348,133600.0],["2000-08-16",5.4783,5.5653,5.3913,5.5218,258100.0],["2000-08-17",5.4783,5.7392,5.4783,5.7392,506500.0],["2000-08-18",5.6522,5.7392,5.6087,5.6522,474500.0],["2000-08-21",5.6522,5.8696,5.6087,5.6087,275700.0],["2000-08-22",5.6087,5.6957,5.5653,5.6087,441400.0],["2000-08-23",5.6522,5.6522,5.4783,5.5653,717100.0],["2000-08-24",5.6087,5.6957,5.5653,5.6522,504300.0],["2000-08-25",5.6087,5.6957,5.5653,5.6957,478400.0],["2000-08-28",5.7392,5.7392,5.6087,5.6522,346600.0],["2000-08-29",5.6522,5.8696,5.6522,5.8261,226600.0],["2000-08-30",5.8696,6.0,5.8261,6.0,146200.0],["2000-08-31",6.0,6.174,5.7827,5.7827,2007500.0],["2000-09-01",6.0,6.3914,6.0,6.2609,273700.0],["2000-09-05",6.2609,6.3914,6.174,6.2609,165300.0],["2000-09-06",6.2609,6.4348,6.087,6.4348,125200.0],["2000-09-07",6.3479,6.4348,6.174,6.4348,314600.0],["2000-09-08",6.3479,6.6957,6.3044,6.6522,70400.0],["2000-09-11",6.7827,6.8696,6.6522,6.7827,509600.0],["2000-09-12",6.6957,6.7827,6.6957,6.7392,140000.0],["2000-09-13",6.7392,6.8696,6.6957,6.6957,136500.0],["2000-09-14",6.6522,6.6522,5.9131,6.3479,322600.0],["2000-09-15",6.0,6.3479,6.0,6.2174,410800.0],["2000-09-18",6.2174,6.3479,6.1305,6.3044,636500.0],["2000-09-19",6.3044,6.4783,6.2174,6.2174,436200.0],["2000-09-20",6.4348,6.4348,4.8696,5.1305,566200.0],["2000-09-21",5.0435,5.0435,4.5218,4.7826,1362000.0],["2000-09-22",4.7826,4.8696,4.6087,4.7826,383400.0],["2000-09-25",4.8696,4.8696,4.3044,4.5218,359400.0],["2000-09-26",4.4348,4.6522,4.4348,4.4348,695100.0],["2000-09-27",4.5653,4.7392,4.3479,4.3479,275100.0],["2000-09-28",4.4348,4.6522,4.3479,4.5218,335600.0],["2000-09-29",4.5218,5.3044,4.5218,5.087,411700.0],["2000-10-02",5.174,5.3913,5.087,5.2609,245300.0],["2000-10-03",5.1305,5.4783,5.1305,5.3044,270200.0],["2000-10-04",5.3044,5.6087,5.3044,5.4783,131300.0],["2000-10-05",5.3913,5.4783,5.2609,5.3479,559500.0],["2000-10-06",5.3044,5.8696,5.2609,5.4783,396300.0],["2000-10-09",5.3913,5.5218,5.3479,5.4783,103700.0],["2000-10-10",5.4348,5.5653,5.3913,5.3913,133900.0],["2000-10-11",5.3913,5.4783,5.3044,5.3479,339500.0],["2000-10-12",5.2609,5.3044,4.8261,4.9566,263100.0],["2000-10-13",4.8696,5.1305,4.5218,5.1305,355200.0],["2000-10-16",5.1305,5.3044,4.9131,5.2174,273700.0],["2000-10-17",5.2174,5.2174,5.0,5.0,246500.0],["2000-10-18",4.9566,5.0435,4.8261,5.0435,386500.0],["2000-10-19",5.0,5.087,4.8261,4.8696,268000.0],["2000-10-20",4.9566,5.0,4.7392,4.8696,436700.0],["2000-10-23",4.8696,5.0435,4.8261,5.0435,245600.0],["2000-10-24",5.0,5.1305,4.7826,5.087,364100.0],["2000-10-25",5.1305,5.1305,4.8261,5.0435,237400.0],["2000-10-26",4.9566,5.2174,4.9131,5.2174,88900.0],["2000-10-27",5.174,5.2174,5.0,5.087,161600.0],["2000-10-30",5.0435,5.2609,5.0,5.1305,481500.0],["2000-10-31",5.1305,5.4783,4.7392,5.4783,188600.0],["2000-11-01",5.3913,5.5653,5.087,5.3044,113000.0],["2000-11-02",5.4783,5.5653,5.0435,5.0435,174800.0],["2000-11-03",5.0435,5.0435,4.9131,4.9566,92900.0],["2000-11-06",5.0,5.3913,4.8696,5.0435,110500.0],["2000-11-07",5.0435,5.0435,4.7392,5.0,79400.0],["2000-11-08",4.9131,5.2174,4.8696,5.087,249200.0],["2000-11-09",5.0435,5.6522,4.8696,4.9131,194000.0],["2000-11-10",4.8696,4.9131,4.6522,4.6957,177700.0],["2000-11-13",4.6957,4.7826,4.5218,4.7826,227800.0],["2000-11-14",4.8261,5.174,4.6087,4.9566,649200.0],["2000-11-15",4.8696,5.0435,4.7826,4.8261,189900.0],["2000-11-16",4.8696,4.8696,4.3913,4.4348,295500.0],["2000-11-17",4.6087,4.6087,4.3479,4.5218,549800.0],["2000-11-20",4.3913,4.4348,4.0,4.2174,190100.0],["2000-11-21",4.2174,4.2609,4.1739,4.1739,111300.0],["2000-11-22",4.2609,4.2609,4.0435,4.1305,384400.0],["2000-11-24",4.1305,4.2609,4.1305,4.2609,63600.0],["2000-11-27",4.2609,4.2609,4.0,4.1305,510700.0],["2000-11-28",4.1305,4.2174,4.0,4.0,363900.0],["2000-11-29",4.0004,4.0883,3.9125,3.9564,364600.0],["2000-11-30",3.9564,4.0004,3.9125,3.9125,110400.0],["2000-12-01",3.8685,4.0004,3.6487,3.7806,589700.0],["2000-12-04",3.7366,3.7806,3.3849,3.3849,911700.0],["2000-12-05",3.4729,3.5168,3.2091,3.5168,1020900.0],["2000-12-06",3.4729,3.5168,3.2531,3.297,1461200.0],["2000-12-07",3.341,3.6487,3.297,3.5608,791500.0],["2000-12-08",3.5608,3.7806,3.4729,3.7366,531200.0],["2000-12-11",3.8245,3.9564,3.7806,3.8685,268400.0],["2000-12-12",3.9564,3.9564,3.4729,3.5168,365400.0],["2000-12-13",3.5168,3.6927,3.4289,3.6047,427900.0],["2000-12-14",3.6047,3.6047,3.5168,3.6047,217900.0],["2000-12-15",3.6047,3.6047,3.341,3.4729,912600.0],["2000-12-18",3.5168,3.5608,3.3849,3.5608,446000.0],["2000-12-19",3.5168,3.8685,3.5168,3.7366,258500.0],["2000-12-20",3.6047,3.6047,3.2531,3.2531,2448700.0],["2000-12-21",3.341,3.5168,3.341,3.4289,501100.0],["2000-12-22",3.4289,3.8245,3.3849,3.7806,298700.0],["2000-12-26",3.6927,4.0004,3.6927,3.9125,138800.0],["2000-12-27",3.8685,4.0004,3.5608,3.9125,839500.0],["2000-12-28",3.9564,4.0004,3.6487,3.7806,536800.0],["2000-12-29",3.9564,4.5719,3.9564,4.1323,1675600.0],["2001-01-02",4.3081,4.5719,4.2641,4.3521,210500.0],["2001-01-03",4.396,4.396,4.0004,4.2202,134000.0],["2001-01-04",4.1323,4.6598,4.0004,4.5719,321600.0],["2001-01-05",4.5719,4.8356,4.44,4.7917,250500.0],["2001-01-08",4.7477,4.7917,4.6158,4.7037,335700.0],["2001-01-09",4.7037,5.2752,4.7037,5.0994,545900.0],["2001-01-10",5.1433,5.1873,4.9675,5.1873,271700.0],["2001-01-11",5.2752,5.4511,5.1433,5.4511,131000.0],["2001-01-12",5.4511,5.4511,5.0994,5.3632,253200.0],["2001-01-16",5.3192,5.4071,5.1434,5.4071,81600.0],["2001-01-17",5.3632,5.3632,5.0554,5.0554,115000.0],["2001-01-18",5.0554,5.4071,5.0115,5.4071,196500.0],["2001-01-19",5.3192,5.495,5.0115,5.0115,538500.0],["2001-01-22",5.1873,5.6269,5.1873,5.3632,268500.0],["2001-01-23",5.3632,5.583,5.3632,5.4071,193700.0],["2001-01-24",5.3632,5.7148,5.3192,5.539,493100.0],["2001-01-25",5.6269,5.7148,5.539,5.583,138400.0],["2001-01-26",5.583,5.8028,5.4511,5.7588,324100.0],["2001-01-29",5.8028,5.8028,5.5566,5.7676,362900.0],["2001-01-30",5.7817,5.8028,5.6269,5.7606,176200.0],["2001-01-31",5.8309,6.0208,5.6972,5.7676,234800.0],["2001-02-01",5.8379,5.9083,5.7183,5.8731,306500.0],["2001-02-02",5.8379,5.8379,5.6269,5.6339,74300.0],["2001-02-05",5.7043,5.8028,5.6621,5.7676,316100.0],["2001-02-06",5.7746,6.6749,5.6973,6.1544,347000.0],["2001-02-07",6.1193,6.1544,5.6972,5.7394,195100.0],["2001-02-08",5.8098,6.1896,5.8098,6.0489,70000.0],["2001-02-09",6.0489,6.0489,5.6128,5.7324,157500.0],["2001-02-12",5.7324,5.8942,5.4862,5.8379,521200.0],["2001-02-13",5.9083,6.2599,5.8731,6.0208,174400.0],["2001-02-14",5.9997,6.063,5.6761,5.9786,220100.0],["2001-02-15",5.9786,6.4006,5.9786,6.3303,155500.0],["2001-02-16",6.3654,6.4709,5.9786,6.2248,502300.0],["2001-02-20",6.1544,6.2248,5.9434,6.2177,203400.0],["2001-02-21",6.0841,6.1896,5.8661,5.9012,935300.0],["2001-02-22",5.6972,6.1544,5.6972,5.8872,160100.0],["2001-02-23",5.8168,6.2951,5.6269,6.2951,314400.0],["2001-02-26",6.2599,6.3232,5.845,6.2599,195300.0],["2001-02-27",6.1629,6.3683,6.1275,6.3046,1180300.0],["2001-02-28",6.3046,6.3683,5.9504,6.0921,70700.0],["2001-03-01",6.0921,6.5171,5.9858,6.5171,106200.0],["2001-03-02",6.5171,6.5313,6.17,6.1983,154600.0],["2001-03-05",6.1275,6.3046,6.0921,6.3046,137900.0],["2001-03-06",6.1983,6.3046,6.0566,6.1275,139100.0],["2001-03-07",6.1346,6.3683,6.1346,6.3683,210900.0],["2001-03-08",6.3258,6.3683,6.3046,6.3542,216400.0],["2001-03-09",6.3046,6.4108,6.2621,6.3754,193000.0],["2001-03-12",6.3754,6.4108,6.0212,6.0212,187100.0],["2001-03-13",6.1629,6.1983,6.0212,6.0637,213000.0],["2001-03-14",5.9504,6.0212,5.8441,6.0212,229700.0],["2001-03-15",6.0921,6.1629,5.8441,5.8441,270800.0],["2001-03-16",6.0212,6.0212,4.9586,5.3553,216500.0],["2001-03-19",5.4262,6.3471,5.3483,6.3471,268400.0],["2001-03-20",6.3046,6.3471,6.2054,6.2691,797500.0],["2001-03-21",6.2692,6.3754,6.1629,6.1983,425800.0],["2001-03-22",6.1275,6.1346,6.0212,6.1204,177700.0],["2001-03-23",6.1416,6.34,6.1416,6.3329,730900.0],["2001-03-26",6.0921,6.34,6.0921,6.2337,116300.0],["2001-03-27",6.1983,6.6092,6.0283,6.6092,210000.0],["2001-03-28",6.5383,6.5383,6.1912,6.1983,516200.0],["2001-03-29",6.1983,6.4533,6.1629,6.3754,181200.0],["2001-03-30",6.34,6.4462,6.0354,6.4462,311200.0],["2001-04-02",6.4462,6.4887,6.3754,6.4462,692900.0],["2001-04-03",6.3754,6.3754,6.1133,6.17,282800.0],["2001-04-04",6.17,6.17,6.0212,6.0283,459600.0],["2001-04-05",6.0283,6.34,5.9929,6.34,242900.0],["2001-04-06",6.0921,6.1841,6.0141,6.0566,123400.0],["2001-04-09",6.1275,6.2125,6.0071,6.1629,395000.0],["2001-04-10",6.1062,6.2337,6.1062,6.1912,281800.0],["2001-04-11",6.2337,6.2621,6.1204,6.1487,383100.0],["2001-04-12",6.1487,6.2621,6.1275,6.2621,366600.0],["2001-04-16",6.3046,6.3046,6.1487,6.17,37400.0],["2001-04-17",6.1771,6.1983,6.0921,6.1983,274100.0],["2001-04-18",6.1983,6.2691,6.0708,6.2337,180100.0],["2001-04-19",6.2692,6.3542,6.1983,6.3258,144800.0],["2001-04-20",6.3117,6.3187,6.085,6.2479,96200.0],["2001-04-23",6.2692,6.2692,6.1346,6.1983,264900.0],["2001-04-24",6.2691,6.2904,5.9433,6.0354,158500.0],["2001-04-25",5.915,6.1346,5.915,6.0779,110100.0],["2001-04-26",6.0921,6.1629,6.0212,6.1275,105400.0],["2001-04-27",6.0921,6.17,5.8795,6.0354,180700.0],["2001-04-30",6.0212,6.1629,5.922,5.9858,160800.0],["2001-05-01",5.9929,5.9929,5.8795,5.9929,186500.0],["2001-05-02",6.0212,6.2692,5.9716,6.1204,299000.0],["2001-05-03",6.0921,6.1629,5.9433,5.9433,128500.0],["2001-05-04",5.8441,5.9858,5.667,5.9787,264900.0],["2001-05-07",5.915,6.3046,5.915,6.2408,342900.0],["2001-05-08",6.2337,6.3046,6.2054,6.2975,223500.0],["2001-05-09",6.2904,6.2904,6.2125,6.2196,58500.0],["2001-05-10",6.2196,6.2904,6.0991,6.2266,77100.0],["2001-05-11",6.1983,6.2479,5.915,6.1275,97300.0],["2001-05-14",6.1275,6.2692,6.0566,6.1983,65300.0],["2001-05-15",6.1983,6.3471,6.1629,6.2691,141000.0],["2001-05-16",6.3046,6.4462,6.2337,6.3754,215100.0],["2001-05-17",6.34,6.5171,6.3046,6.4817,178000.0],["2001-05-18",6.4108,6.4108,6.3329,6.3754,157200.0],["2001-05-21",6.3754,6.4817,6.34,6.4817,393600.0],["2001-05-22",6.4462,6.6588,6.4108,6.5525,101000.0],["2001-05-23",6.5737,6.5737,6.3754,6.3754,84800.0],["2001-05-24",6.3754,6.3754,6.0921,6.1629,111000.0],["2001-05-25",6.1983,6.1983,5.915,5.9858,168300.0],["2001-05-29",5.9858,6.0566,5.9504,5.9858,92600.0],["2001-05-30",6.1021,6.2092,6.1021,6.2092,110200.0],["2001-05-31",6.2449,6.5232,6.2449,6.4661,118600.0],["2001-06-01",6.459,7.137,6.459,7.1227,336300.0],["2001-06-04",7.1013,7.137,6.9943,7.0728,584100.0],["2001-06-05",7.0014,7.137,6.9943,7.0656,141900.0],["2001-06-06",7.1013,7.1013,7.0014,7.087,73600.0],["2001-06-07",7.087,7.3939,6.9443,7.3939,707800.0],["2001-06-08",7.3511,7.3511,7.1727,7.2084,481600.0],["2001-06-11",7.1941,7.2084,7.0514,7.0728,98100.0],["2001-06-12",7.0728,7.3154,7.0656,7.2797,92100.0],["2001-06-13",7.2797,7.6294,7.2441,7.5438,357800.0],["2001-06-14",7.4724,7.4938,7.2084,7.2797,144600.0],["2001-06-15",7.2797,7.2797,7.1727,7.2084,198200.0],["2001-06-18",7.2084,7.2084,7.0514,7.0942,72300.0],["2001-06-19",7.137,7.1584,7.0656,7.1227,51900.0],["2001-06-20",7.137,7.1727,7.0656,7.0942,156000.0],["2001-06-21",7.1299,7.1299,6.8872,7.0514,264200.0],["2001-06-22",6.8158,6.8515,6.3876,6.4162,225300.0],["2001-06-25",6.409,6.409,6.0522,6.0736,712200.0],["2001-06-26",6.1021,6.566,6.0664,6.566,585400.0],["2001-06-27",6.566,6.9943,6.566,6.9943,193800.0],["2001-06-28",7.0656,7.5295,7.0656,7.5295,216200.0],["2001-06-29",7.4582,7.6009,7.3725,7.4296,363300.0],["2001-07-02",7.3868,7.4582,7.2155,7.2155,308800.0],["2001-07-03",7.0656,7.0656,6.8158,6.8158,64000.0],["2001-07-05",6.8515,6.9586,6.7516,6.9586,192600.0],["2001-07-06",6.9514,6.9514,6.7088,6.7088,65000.0],["2001-07-09",6.7088,6.7801,6.6374,6.7801,48900.0],["2001-07-10",6.7445,6.8515,6.5018,6.6731,110300.0],["2001-07-11",6.6731,6.8158,6.459,6.7445,87000.0],["2001-07-12",6.7801,7.0656,6.7516,7.0514,114400.0],["2001-07-13",7.137,7.2512,7.137,7.1941,354700.0],["2001-07-16",7.1655,7.2869,7.137,7.2441,222700.0],["2001-07-17",7.2797,7.4938,7.2441,7.4938,622400.0],["2001-07-18",7.5295,7.5367,7.3154,7.3154,145400.0],["2001-07-19",7.3511,7.4367,7.2441,7.3083,169100.0],["2001-07-20",7.3083,7.3226,7.137,7.2441,192000.0],["2001-07-23",7.2797,7.2869,7.0656,7.137,148700.0],["2001-07-24",7.1441,7.3511,7.137,7.137,267500.0],["2001-07-25",7.137,7.2084,7.137,7.2084,67700.0],["2001-07-26",7.2084,7.3083,7.1727,7.2797,202400.0],["2001-07-27",7.3154,7.3154,7.1727,7.2012,45100.0],["2001-07-30",7.1727,7.4582,7.1727,7.4225,64700.0],["2001-07-31",7.4225,7.6366,7.4225,7.5081,208600.0],["2001-08-01",7.4938,7.6009,7.4796,7.501,130700.0],["2001-08-02",7.4225,7.6366,7.3226,7.6366,134200.0],["2001-08-03",7.6366,7.6366,7.2797,7.3368,142900.0],["2001-08-06",7.2797,7.3511,7.244,7.3511,71000.0],["2001-08-07",7.3511,7.3511,7.1727,7.2369,301500.0],["2001-08-08",7.2583,7.2869,7.1513,7.2441,66300.0],["2001-08-09",7.2298,7.2512,7.137,7.1655,104600.0],["2001-08-10",7.1513,7.2797,7.1013,7.2583,201000.0],["2001-08-13",7.2583,7.3154,7.2583,7.3011,49000.0],["2001-08-14",7.2797,7.3154,7.2084,7.2797,94900.0],["2001-08-15",7.3154,7.3654,7.1441,7.1798,78600.0],["2001-08-16",7.1798,7.4367,7.1655,7.4225,93200.0],["2001-08-17",7.2797,7.3154,7.2655,7.2655,71700.0],["2001-08-20",7.3154,7.3154,7.187,7.2655,52000.0],["2001-08-21",7.2655,7.3511,6.9586,7.0799,219500.0],["2001-08-22",7.1013,7.3011,7.1013,7.2369,87200.0],["2001-08-23",7.2226,7.2369,7.137,7.1727,59300.0],["2001-08-24",7.1727,7.3868,7.137,7.137,373300.0],["2001-08-27",7.137,7.3154,7.137,7.3154,167000.0],["2001-08-28",7.3104,7.3607,7.2889,7.3391,184100.0],["2001-08-29",7.3535,7.3894,7.3248,7.3248,315900.0],["2001-08-30",7.3248,7.3248,7.1452,7.1668,120900.0],["2001-08-31",7.1668,7.4612,7.1309,7.2529,94300.0],["2001-09-04",7.3248,7.6838,7.3104,7.5402,107800.0],["2001-09-05",7.5474,7.6479,7.3607,7.3966,254600.0],["2001-09-06",7.3248,7.5115,7.3176,7.3966,41700.0],["2001-09-07",7.3894,7.3894,7.0734,7.217,65500.0],["2001-09-10",7.217,7.3248,7.1811,7.2529,128200.0],["2001-09-17",7.2529,7.3032,6.6928,6.7144,121100.0],["2001-09-18",6.7144,6.7144,6.3194,6.5564,80100.0],["2001-09-19",6.5133,6.5564,5.5295,5.7234,276400.0],["2001-09-20",5.6731,5.8526,5.6731,5.7449,750000.0],["2001-09-21",5.5295,5.5295,5.0268,5.5295,207800.0],["2001-09-24",5.5295,6.0034,5.5295,5.7449,209100.0],["2001-09-25",5.6731,5.8454,5.6516,5.6516,68800.0],["2001-09-26",5.6731,5.7305,5.3428,5.3428,183200.0],["2001-09-27",5.271,5.709,5.2135,5.6731,183700.0],["2001-09-28",5.7449,5.9603,5.4218,5.6013,234000.0],["2001-10-01",5.5295,5.6372,5.4577,5.5295,129200.0],["2001-10-02",5.5295,5.8239,5.3859,5.7808,152800.0],["2001-10-03",5.7449,5.7952,5.4864,5.5079,196200.0],["2001-10-04",5.5079,5.8167,5.5079,5.7808,215800.0],["2001-10-05",5.8167,5.8167,5.5079,5.5654,563500.0],["2001-10-08",5.5654,5.6659,5.472,5.4864,52000.0],["2001-10-09",5.5295,5.6228,5.4936,5.5654,405300.0],["2001-10-10",5.5654,5.7521,5.5582,5.7449,132000.0],["2001-10-11",5.7449,5.8024,5.551,5.6013,177900.0],["2001-10-12",5.6731,5.709,5.5654,5.709,238700.0],["2001-10-15",5.6875,6.0322,5.6875,6.0322,139400.0],["2001-10-16",5.9962,6.1901,5.9603,6.104,365900.0],["2001-10-17",6.1758,6.1758,6.0681,6.104,213900.0],["2001-10-18",6.104,6.3553,6.0609,6.3194,105900.0],["2001-10-19",6.3194,6.3553,6.0465,6.0824,294600.0],["2001-10-22",6.0322,6.1614,6.0322,6.1399,86900.0],["2001-10-23",6.104,6.2907,6.104,6.2117,49100.0],["2001-10-24",6.2476,6.2476,6.104,6.104,43400.0],["2001-10-25",6.1399,6.8005,6.104,6.4487,119200.0],["2001-10-26",6.4487,6.9298,6.3912,6.4343,76000.0],["2001-10-29",6.4343,6.5348,5.9962,6.0322,128500.0],["2001-10-30",6.0681,6.226,5.9962,6.2117,310700.0],["2001-10-31",6.2476,6.4343,6.1399,6.1399,136400.0],["2001-11-01",6.1399,6.4271,6.1399,6.3912,82200.0],["2001-11-02",6.3912,6.4271,6.2691,6.2691,67800.0],["2001-11-05",6.305,6.4846,6.2979,6.3194,140200.0],["2001-11-06",6.3768,6.5348,6.2835,6.5348,129400.0],["2001-11-07",6.463,6.7,6.463,6.5348,184900.0],["2001-11-08",6.5348,6.6282,6.4056,6.4056,159200.0],["2001-11-09",6.3912,6.5348,6.3768,6.4774,88600.0],["2001-11-12",6.4989,6.5133,6.4056,6.4199,71700.0],["2001-11-13",6.4199,6.5348,6.4128,6.463,327000.0],["2001-11-14",6.4989,6.5348,6.4487,6.463,118500.0],["2001-11-15",6.463,6.4702,6.3984,6.4271,138200.0],["2001-11-16",6.463,6.463,6.4128,6.463,100700.0],["2001-11-19",6.463,6.5277,6.3912,6.463,211900.0],["2001-11-20",6.463,6.4989,6.4199,6.4558,127800.0],["2001-11-21",6.4558,6.4558,6.3697,6.4415,71400.0],["2001-11-23",6.4271,6.463,6.3553,6.463,26800.0],["2001-11-26",6.4271,6.463,6.2476,6.2476,110000.0],["2001-11-27",6.2835,6.4989,6.2763,6.3194,144600.0],["2001-11-28",6.2926,6.4011,6.1697,6.4011,61000.0],["2001-11-29",6.4011,6.7628,6.4011,6.7628,152500.0],["2001-11-30",6.7628,7.3559,6.6109,7.2691,274400.0],["2001-12-03",7.2691,7.3414,6.9436,6.9436,129900.0],["2001-12-04",6.9725,7.4065,6.8713,7.4065,91500.0],["2001-12-05",7.4065,7.6307,7.3703,7.4499,200400.0],["2001-12-06",7.4137,7.4137,6.8785,7.0376,177800.0],["2001-12-07",7.0883,7.2184,7.0159,7.1317,92800.0],["2001-12-10",7.204,7.204,6.8713,7.0883,135200.0],["2001-12-11",7.1244,7.1244,6.9798,7.0521,185700.0],["2001-12-12",7.0883,7.1027,6.8134,6.8713,129400.0],["2001-12-13",6.8713,7.1606,6.5096,6.5096,293200.0],["2001-12-14",6.582,7.0521,6.4735,7.0521,201000.0],["2001-12-17",7.0521,7.2691,6.9798,7.1967,190700.0],["2001-12-18",7.2691,7.3414,7.0159,7.1967,84900.0],["2001-12-19",7.2184,7.2329,6.9581,6.9581,58400.0],["2001-12-20",6.8857,6.9291,6.4879,6.582,243200.0],["2001-12-21",6.9436,7.3776,6.8134,7.3342,429100.0],["2001-12-24",7.3414,7.3776,7.0738,7.2329,129600.0],["2001-12-26",7.1967,7.2691,7.0883,7.2546,92500.0],["2001-12-27",7.2546,7.3776,7.1967,7.3052,257800.0],["2001-12-28",7.3414,7.6307,7.2329,7.5946,210600.0],["2001-12-31",7.6307,7.6307,7.0883,7.0883,227200.0],["2002-01-02",7.0159,7.6524,7.0159,7.6524,356600.0],["2002-01-03",7.6307,7.7248,7.3052,7.7248,234900.0],["2002-01-04",7.7248,8.0213,7.6452,7.8477,177700.0],["2002-01-07",7.8622,7.9562,7.6669,7.7031,190700.0],["2002-01-08",7.6669,7.7392,7.2329,7.3414,234900.0],["2002-01-09",7.3776,7.6669,7.0883,7.0883,228700.0],["2002-01-10",7.1967,7.6886,7.1967,7.4499,182800.0],["2002-01-11",7.4499,7.4499,7.0883,7.0883,111700.0],["2002-01-14",7.1606,7.2329,7.0738,7.1967,255400.0],["2002-01-15",7.2329,7.3776,7.204,7.3776,207300.0],["2002-01-16",7.4499,7.4499,7.2329,7.3414,104500.0],["2002-01-17",7.3197,7.3993,7.3052,7.3776,135800.0],["2002-01-18",7.3631,7.4499,6.9581,7.0159,298500.0],["2002-01-22",6.9942,7.2691,6.9581,6.9798,417100.0],["2002-01-23",7.0521,7.515,7.0521,7.4861,205500.0],["2002-01-24",7.392,7.4137,7.3269,7.4137,62600.0],["2002-01-25",7.3414,7.4065,7.2763,7.3993,84800.0],["2002-01-28",7.3993,7.4571,7.3559,7.4137,675300.0],["2002-01-29",7.4861,7.515,7.3776,7.4065,231900.0],["2002-01-30",7.3776,7.3776,6.9074,7.2546,340900.0],["2002-01-31",7.2546,7.3703,7.0666,7.2691,185300.0],["2002-02-01",7.2691,7.5946,7.2112,7.4282,237100.0],["2002-02-04",7.4137,7.4137,7.0521,7.11,116800.0],["2002-02-05",7.0376,7.3052,6.9798,7.3052,71000.0],["2002-02-06",7.3052,7.3052,7.1534,7.2112,131700.0],["2002-02-07",7.2112,7.2112,6.9074,6.9074,80500.0],["2002-02-08",6.9147,7.2329,6.9147,7.1606,116200.0],["2002-02-11",7.0883,7.392,7.0883,7.392,339800.0],["2002-02-12",7.392,7.5439,7.3776,7.5367,393600.0],["2002-02-13",7.5222,7.5222,7.0955,7.3052,417600.0],["2002-02-14",7.3776,7.4137,7.0015,7.1606,82300.0],["2002-02-15",7.1967,7.5005,7.0449,7.3776,69500.0],["2002-02-19",7.3776,7.5078,7.1967,7.3197,151700.0],["2002-02-20",7.3197,7.5222,7.1389,7.5005,97000.0],["2002-02-21",7.4861,7.4861,7.0883,7.1606,157100.0],["2002-02-22",7.1606,7.4499,6.9798,7.3848,106100.0],["2002-02-25",7.3848,7.3848,7.1606,7.3776,138300.0],["2002-02-26",7.3559,7.515,7.1606,7.4861,100200.0],["2002-02-27",7.5319,7.5683,7.35,7.4228,118200.0],["2002-02-28",7.43,7.5319,7.1681,7.2772,138800.0],["2002-03-01",7.3136,7.6483,7.2408,7.6483,573700.0],["2002-03-04",7.7211,7.9322,7.6338,7.6483,251900.0],["2002-03-05",7.6411,7.7793,7.561,7.6411,221500.0],["2002-03-06",7.7138,7.9977,7.7138,7.9904,140600.0],["2002-03-07",8.0049,8.0195,7.6702,7.7575,997700.0],["2002-03-08",7.8303,8.216,7.8303,8.1068,270900.0],["2002-03-11",8.1141,8.2232,7.8521,8.0413,656800.0],["2002-03-12",8.0777,8.5434,8.0777,8.2596,443600.0],["2002-03-13",8.6235,8.6599,8.1869,8.1869,452700.0],["2002-03-14",8.296,8.7327,8.296,8.6235,338700.0],["2002-03-15",8.5944,8.9874,8.5944,8.8782,626200.0],["2002-03-18",8.951,9.031,8.8127,8.8782,420600.0],["2002-03-19",8.769,8.8782,8.6453,8.8782,328600.0],["2002-03-20",8.8782,9.0965,8.8345,8.8418,399300.0],["2002-03-21",8.9146,9.0237,8.5289,9.0237,241400.0],["2002-03-22",9.0237,9.2712,8.8054,8.8782,440600.0],["2002-03-25",8.9146,9.2202,8.8782,8.8928,630700.0],["2002-03-26",8.8054,8.9801,8.8054,8.951,737200.0],["2002-03-27",8.951,9.162,8.6162,9.0237,324100.0],["2002-03-28",9.0456,9.2057,8.8782,8.8782,261000.0],["2002-04-01",8.8564,9.0747,8.5143,8.9146,165000.0],["2002-04-02",8.9146,8.9874,8.769,8.769,94600.0],["2002-04-03",8.769,8.9146,8.6235,8.7181,107000.0],["2002-04-04",8.6817,8.7108,8.5143,8.5507,206800.0],["2002-04-05",8.5507,8.769,8.5507,8.6817,44600.0],["2002-04-08",8.6453,9.0601,8.4779,8.9728,104000.0],["2002-04-09",8.9146,8.9146,8.6963,8.7108,98800.0],["2002-04-10",8.7327,9.3148,8.7327,9.2348,252000.0],["2002-04-11",9.2348,9.4094,8.7909,8.7909,264900.0],["2002-04-12",8.8054,9.2057,8.8054,9.1475,162500.0],["2002-04-15",9.0965,9.2857,8.9582,9.0601,131800.0],["2002-04-16",9.0747,9.2421,9.0237,9.1693,803800.0],["2002-04-17",9.1693,9.2639,9.1038,9.1693,269800.0],["2002-04-18",9.0965,9.2202,8.7763,8.9801,129400.0],["2002-04-19",9.0528,9.424,8.9073,8.951,490400.0],["2002-04-22",8.8782,8.9655,8.6744,8.8782,120600.0],["2002-04-23",8.8054,8.8782,8.689,8.769,80100.0],["2002-04-24",8.769,9.1183,8.5143,8.5143,100300.0],["2002-04-25",8.5143,8.7909,8.3106,8.7108,133100.0],["2002-04-26",8.6599,8.8418,8.4416,8.5216,148700.0],["2002-04-29",8.5362,8.6599,8.4416,8.6599,131500.0],["2002-04-30",8.6599,9.082,8.5653,8.8345,259300.0],["2002-05-01",8.8054,9.2057,8.5653,9.2057,299400.0],["2002-05-02",9.0965,9.4604,8.9146,9.373,399500.0],["2002-05-03",9.3512,9.5986,9.3003,9.5623,187200.0],["2002-05-06",9.5623,9.6059,9.3876,9.4895,216800.0],["2002-05-07",9.4895,9.5113,9.1693,9.3148,93900.0],["2002-05-08",9.3367,9.7515,9.3367,9.7515,199900.0],["2002-05-09",9.7151,9.7515,9.3148,9.4094,179400.0],["2002-05-10",9.4458,9.4458,9.0019,9.1911,133700.0],["2002-05-13",9.2421,9.373,9.1111,9.1838,135400.0],["2002-05-14",9.2566,9.5331,9.1475,9.4968,199800.0],["2002-05-15",9.424,9.6787,9.3439,9.6787,303100.0],["2002-05-16",9.6787,9.6787,9.1911,9.3512,106800.0],["2002-05-17",9.4968,9.5331,9.2129,9.3512,111300.0],["2002-05-20",9.3439,9.3512,9.2784,9.3512,64700.0],["2002-05-21",9.3512,9.3876,9.1256,9.2784,86100.0],["2002-05-22",9.2784,9.3585,9.0965,9.3585,104800.0],["2002-05-23",9.1402,9.3367,9.0965,9.2421,247000.0],["2002-05-24",9.2421,9.2421,9.0965,9.1475,107900.0],["2002-05-28",9.0601,9.0892,8.8709,9.0019,169200.0],["2002-05-29",8.9602,9.0334,8.8505,8.9602,83700.0],["2002-05-30",8.9602,9.1431,8.7042,8.8651,165700.0],["2002-05-31",8.8651,8.8651,8.4701,8.4701,307100.0],["2002-06-03",8.4848,8.5506,8.1191,8.2288,197200.0],["2002-06-04",8.2288,8.3385,7.6802,7.8265,899100.0],["2002-06-05",7.9142,8.0825,7.7314,7.863,406200.0],["2002-06-06",7.9362,8.0459,7.7168,7.7972,135900.0],["2002-06-07",7.8265,8.3019,7.7533,8.3019,249600.0],["2002-06-10",8.2288,8.3751,7.9728,8.0093,163000.0],["2002-06-11",8.0459,8.2507,7.7826,7.7826,162300.0],["2002-06-12",7.6729,8.0093,7.6363,7.9362,324800.0],["2002-06-13",7.9728,8.3019,7.8777,8.1117,208900.0],["2002-06-14",8.1117,8.3312,7.8484,8.3019,166600.0],["2002-06-17",8.3019,8.5213,8.28,8.4701,178800.0],["2002-06-18",8.4775,8.4848,8.1922,8.3677,182900.0],["2002-06-19",8.3677,8.5579,7.9362,7.9362,223000.0],["2002-06-20",7.863,8.6164,7.7094,8.1044,235900.0],["2002-06-21",8.7774,8.8505,8.3019,8.8505,331300.0],["2002-06-24",8.7774,8.7774,8.2361,8.3897,260800.0],["2002-06-25",8.4189,8.8505,8.2873,8.4628,300000.0],["2002-06-26",8.2434,8.7993,8.0898,8.7774,390200.0],["2002-06-27",8.6676,8.7774,8.4263,8.4994,328200.0],["2002-06-28",8.5213,8.9968,8.2288,8.2288,467200.0],["2002-07-01",8.3385,8.9968,8.3385,8.8139,378000.0],["2002-07-02",8.7774,8.7774,8.3239,8.3239,211200.0],["2002-07-03",8.3385,8.4848,7.9362,8.4116,130000.0],["2002-07-05",8.4189,8.7335,8.3239,8.7188,53000.0],["2002-07-08",8.7408,8.7627,8.4116,8.4482,110500.0],["2002-07-09",8.4116,8.7627,8.1703,8.1995,128000.0],["2002-07-10",8.2288,8.3239,8.1044,8.1044,85100.0],["2002-07-11",8.0898,8.1556,7.8045,8.0093,151200.0],["2002-07-12",8.0093,8.0752,7.6363,7.863,139000.0],["2002-07-15",7.8996,7.9069,7.3218,7.607,119300.0],["2002-07-16",7.5339,7.9508,7.4973,7.6363,124400.0],["2002-07-17",7.607,7.8265,7.3876,7.8265,91500.0],["2002-07-18",7.7533,7.8192,7.4607,7.5339,150000.0],["2002-07-19",7.4242,7.5339,7.2413,7.4608,238200.0],["2002-07-22",7.4608,7.5339,7.1389,7.3145,166900.0],["2002-07-23",7.3145,7.351,6.9487,7.0585,331300.0],["2002-07-24",7.0219,7.3145,6.7293,7.3145,482200.0],["2002-07-25",7.2413,7.373,6.9999,7.373,192100.0],["2002-07-26",7.373,7.4169,7.0219,7.373,90500.0],["2002-07-29",7.0804,7.7972,7.0804,7.6729,212300.0],["2002-07-30",7.746,7.7753,6.9853,7.4461,147500.0],["2002-07-31",7.4096,7.4681,7.0146,7.2633,167800.0],["2002-08-01",7.3364,7.7606,7.2194,7.5705,161200.0],["2002-08-02",7.5339,7.5339,6.7293,6.8024,266800.0],["2002-08-05",6.9122,7.0438,6.4367,6.4367,156400.0],["2002-08-06",6.5099,7.3876,6.4587,7.3876,213300.0],["2002-08-07",7.351,7.5705,6.9049,7.5339,166700.0],["2002-08-08",7.5339,7.5339,7.2194,7.4242,195500.0],["2002-08-09",7.3145,7.373,7.1462,7.2779,236400.0],["2002-08-12",7.2559,7.2559,6.9487,7.0658,182100.0],["2002-08-13",7.1389,7.2779,7.0292,7.1316,156800.0],["2002-08-14",7.2047,7.3876,6.9122,7.3876,133100.0],["2002-08-15",7.2779,7.2779,6.8902,6.8902,454500.0],["2002-08-16",6.8756,6.9487,6.8025,6.8098,195800.0],["2002-08-19",6.8829,7.1243,6.839,6.9122,361300.0],["2002-08-20",6.9122,6.9634,6.8025,6.839,710600.0],["2002-08-21",6.8756,6.9853,6.7732,6.8683,810500.0],["2002-08-22",6.9122,6.9853,6.8902,6.9122,247100.0],["2002-08-23",6.861,6.8902,6.6927,6.6927,147500.0],["2002-08-26",6.7659,6.9487,6.722,6.9195,150100.0],["2002-08-27",7.0658,7.0658,6.839,6.9414,212800.0],["2002-08-28",6.8479,6.8847,6.2588,6.3693,306600.0],["2002-08-29",6.4429,6.7522,6.3325,6.7006,286400.0],["2002-08-30",6.8847,7.0541,6.7743,6.8847,465600.0],["2002-09-03",6.7743,6.8111,6.4945,6.7227,331200.0],["2002-09-04",6.7743,6.9436,6.7596,6.9436,896700.0],["2002-09-05",6.9215,7.0173,6.8258,6.9215,572200.0],["2002-09-06",6.9215,7.1572,6.8847,7.1572,373600.0],["2002-09-09",7.1793,7.4002,7.1351,7.4002,339400.0],["2002-09-10",7.4002,7.5916,7.2455,7.5916,409600.0],["2002-09-11",7.5842,7.6947,7.5253,7.68,342300.0],["2002-09-12",7.68,7.6947,7.5548,7.5916,577800.0],["2002-09-13",7.518,7.518,7.2161,7.2676,173500.0],["2002-09-16",7.194,7.4664,7.194,7.2897,115500.0],["2002-09-17",7.2897,7.356,7.0246,7.2234,201600.0],["2002-09-18",7.1793,7.1793,6.6196,6.9805,187600.0],["2002-09-19",6.9215,6.9952,6.5681,6.5828,181000.0],["2002-09-20",6.5828,6.6344,6.3546,6.465,429300.0],["2002-09-23",6.465,6.4871,6.2809,6.2883,167400.0],["2002-09-24",6.2883,6.3914,6.1558,6.1631,224200.0],["2002-09-25",6.1631,6.3693,6.0306,6.3693,206000.0],["2002-09-26",6.4429,6.5534,6.3546,6.5534,281200.0],["2002-09-27",6.5387,6.5387,6.0821,6.2957,117300.0],["2002-09-30",6.222,6.3914,5.9717,6.3251,171300.0],["2002-10-01",6.3472,6.8479,6.0379,6.8479,189700.0],["2002-10-02",6.8111,6.8185,6.0674,6.0674,195200.0],["2002-10-03",6.1116,6.1852,5.898,5.898,208200.0],["2002-10-04",5.9201,5.9496,5.7066,5.817,135600.0],["2002-10-07",5.7802,5.8907,5.471,5.5961,131000.0],["2002-10-08",5.7213,5.7434,5.6035,5.7434,145600.0],["2002-10-09",5.7066,5.7508,5.2206,5.2648,347100.0],["2002-10-10",5.2648,5.3311,5.1764,5.2501,366900.0],["2002-10-11",5.3237,5.5225,5.2427,5.2427,312100.0],["2002-10-14",5.3384,5.6992,5.3163,5.6919,172700.0],["2002-10-15",5.6919,6.222,5.6919,6.222,184500.0],["2002-10-16",6.1484,6.1778,5.6256,5.6256,150700.0],["2002-10-17",5.8465,6.2957,5.8465,6.2441,172000.0],["2002-10-18",6.2736,6.3104,5.9643,6.0527,173200.0],["2002-10-21",6.0895,6.5902,6.0821,6.4797,117500.0],["2002-10-22",6.4429,6.4429,6.1263,6.1926,150200.0],["2002-10-23",6.1852,6.1926,5.9643,6.1337,359200.0],["2002-10-24",6.1852,6.222,6.0232,6.0453,219400.0],["2002-10-25",6.0379,6.3693,6.0379,6.3619,267700.0],["2002-10-28",6.3619,6.5166,6.3325,6.3546,145600.0],["2002-10-29",6.3546,6.5681,6.3325,6.5166,181200.0],["2002-10-30",6.5902,6.7522,6.4797,6.627,252400.0],["2002-10-31",6.5166,6.5534,5.8907,5.8907,489600.0],["2002-11-01",5.9643,6.4797,5.9643,6.4797,556900.0],["2002-11-04",6.5018,6.5018,6.1852,6.3325,481800.0],["2002-11-05",6.2957,6.2957,6.0821,6.0821,293400.0],["2002-11-06",6.0748,6.1999,6.0527,6.0748,252500.0],["2002-11-07",6.0748,6.0968,5.9569,6.0306,165100.0],["2002-11-08",6.0011,6.1116,5.8907,5.9275,162600.0],["2002-11-11",5.8907,5.898,5.5961,5.5961,107700.0],["2002-11-12",5.6698,5.8612,5.5961,5.6698,118100.0],["2002-11-13",5.6551,5.817,5.5078,5.633,113600.0],["2002-11-14",5.7066,5.8318,5.6698,5.817,505500.0],["2002-11-15",5.7655,5.8539,5.655,5.8023,219500.0],["2002-11-18",5.8759,5.8833,5.5888,5.6035,312900.0],["2002-11-19",5.714,5.8023,5.5667,5.7434,89000.0],["2002-11-20",5.7434,5.9275,5.6256,5.9275,227400.0],["2002-11-21",5.9643,6.0011,5.7066,5.979,176000.0],["2002-11-22",5.9643,5.9643,5.7802,5.817,119500.0],["2002-11-25",5.7729,6.0674,5.7434,6.0159,328900.0],["2002-11-26",6.0232,6.0306,5.6845,5.9054,148600.0],["2002-11-27",5.967,6.1154,5.967,6.0115,166700.0],["2002-11-29",5.9744,6.0635,5.7889,5.7889,148900.0],["2002-12-02",5.826,6.0115,5.7889,6.0115,225300.0],["2002-12-03",5.9373,6.0115,5.8037,5.8334,92400.0],["2002-12-04",5.8037,5.9744,5.633,5.9373,100600.0],["2002-12-05",5.9373,5.9373,5.7147,5.7889,143000.0],["2002-12-06",5.7147,5.8037,5.351,5.4994,510100.0],["2002-12-09",5.351,5.3955,4.735,4.9354,668900.0],["2002-12-10",4.9354,4.9354,4.5866,4.6608,991100.0],["2002-12-11",4.7499,4.7944,4.6014,4.7499,801000.0],["2002-12-12",4.7499,4.8983,4.7127,4.8463,249000.0],["2002-12-13",4.8834,4.8983,4.6682,4.6682,268800.0],["2002-12-16",4.6905,5.0541,4.6905,5.0245,357200.0],["2002-12-17",5.0096,5.0467,4.3788,4.7499,561300.0],["2002-12-18",4.0819,4.1932,2.323,2.3749,7229600.0],["2002-12-19",2.2488,3.0058,2.2488,2.9687,2606300.0],["2002-12-20",3.08,3.1913,2.8573,3.1839,1835600.0],["2002-12-23",3.1913,3.4511,3.0429,3.0503,663400.0],["2002-12-24",3.08,3.2878,3.08,3.1913,149800.0],["2002-12-26",3.1913,3.3026,3.1542,3.2507,238600.0],["2002-12-27",3.2136,3.2136,2.9835,3.0948,335900.0],["2002-12-30",3.1245,3.1542,2.9835,3.0132,315500.0],["2002-12-31",3.0429,3.2284,2.8944,2.9093,350800.0],["2003-01-02",3.028,3.1542,2.5234,2.8944,730100.0],["2003-01-03",2.8944,2.9538,2.746,2.8128,276200.0],["2003-01-06",2.9315,3.414,2.9241,3.2136,870800.0],["2003-01-07",3.2136,3.2136,2.9019,3.0429,290400.0],["2003-01-08",3.0429,3.1097,2.8128,2.8128,233200.0],["2003-01-09",2.9241,3.0355,2.8573,2.8944,370800.0],["2003-01-10",2.9315,2.9909,2.8573,2.939,372400.0],["2003-01-13",3.0132,3.08,2.8944,2.9464,276700.0],["2003-01-14",2.9687,2.9687,2.8351,2.9315,215300.0],["2003-01-15",2.9761,2.9761,2.798,2.8722,242100.0],["2003-01-16",2.8944,2.9464,2.8128,2.8202,155300.0],["2003-01-17",2.8054,2.8425,2.7386,2.746,119200.0],["2003-01-21",2.746,2.8944,2.6198,2.7089,215300.0],["2003-01-22",2.7609,2.7905,2.6792,2.6866,257200.0],["2003-01-23",2.7237,2.7757,2.6718,2.7312,1710700.0],["2003-01-24",2.7831,2.7831,2.5234,2.5234,338600.0],["2003-01-27",2.5605,2.5902,2.3749,2.3972,436000.0],["2003-01-28",2.4046,2.4788,2.2859,2.3749,211300.0],["2003-01-29",2.4491,2.4788,2.3378,2.4566,1166500.0],["2003-01-30",2.5308,2.5308,2.3749,2.3749,113100.0],["2003-01-31",2.3823,2.6495,2.3601,2.6124,515800.0],["2003-02-03",2.6866,2.8276,2.6347,2.6718,171000.0],["2003-02-04",2.6718,2.7312,2.5976,2.7089,496900.0],["2003-02-05",2.746,2.746,2.5976,2.5976,302700.0],["2003-02-06",2.5976,2.6421,2.4566,2.4566,179500.0],["2003-02-07",2.5011,2.553,2.3156,2.3156,229800.0],["2003-02-10",2.3601,2.5234,2.3378,2.3898,547200.0],["2003-02-11",2.4343,2.6718,2.4195,2.5976,453500.0],["2003-02-12",2.6347,2.6718,2.5308,2.5976,539700.0],["2003-02-13",2.605,2.6347,2.4714,2.5976,426400.0],["2003-02-14",2.6124,2.7015,2.5976,2.5976,308600.0],["2003-02-18",2.605,2.8944,2.605,2.7757,149700.0],["2003-02-19",2.7015,2.8425,2.6718,2.8202,206300.0],["2003-02-20",2.8351,2.8351,2.6198,2.8276,175600.0],["2003-02-21",2.8202,2.9093,2.7163,2.746,129500.0],["2003-02-24",2.746,2.8573,2.5827,2.5976,506200.0],["2003-02-25",2.5976,2.8944,2.5605,2.7534,189500.0],["2003-02-26",2.7905,2.8573,2.7163,2.7534,116300.0],["2003-02-27",2.8128,2.8573,2.7089,2.8573,132200.0],["2003-02-28",2.8202,2.8722,2.7534,2.8425,54800.0],["2003-03-03",2.798,2.9019,2.6792,2.8202,182000.0],["2003-03-04",2.6347,2.887,2.5827,2.8202,224500.0],["2003-03-05",2.7089,2.7089,2.412,2.5976,256600.0],["2003-03-06",2.605,2.7089,2.5605,2.605,116000.0],["2003-03-07",2.5976,2.6866,2.4937,2.6421,107400.0],["2003-03-10",2.5976,2.6124,2.5605,2.5605,251400.0],["2003-03-11",2.5605,2.8499,2.5605,2.6124,188800.0],["2003-03-12",2.6198,2.6569,2.5085,2.5976,293100.0],["2003-03-13",2.6421,2.9019,2.6421,2.8499,130100.0],["2003-03-14",2.9019,2.9019,2.7831,2.7905,57500.0],["2003-03-17",2.7831,3.0429,2.7831,2.9687,133100.0],["2003-03-18",2.8944,3.028,2.8944,2.9687,181800.0],["2003-03-19",3.0132,3.1542,2.9687,3.08,228800.0],["2003-03-20",2.9687,3.3397,2.8276,3.2655,1037300.0],["2003-03-21",3.2729,3.3323,3.1987,3.3026,232800.0],["2003-03-24",3.1542,3.1542,2.9835,2.9835,106000.0],["2003-03-25",2.9835,3.0577,2.8202,2.9464,155700.0],["2003-03-26",2.9316,2.939,2.8351,2.8499,178700.0],["2003-03-27",2.6644,2.8499,2.6644,2.7831,128000.0],["2003-03-28",2.746,3.0355,2.7386,2.9687,92300.0],["2003-03-31",2.8573,3.1913,2.6347,2.8944,230400.0],["2003-04-01",2.9019,3.028,2.8648,2.8944,328900.0],["2003-04-02",2.9315,3.1171,2.9315,3.0503,131800.0],["2003-04-03",3.0651,3.221,2.9687,3.08,84400.0],["2003-04-04",3.08,3.1542,2.8202,2.8202,110900.0],["2003-04-07",2.8202,3.1319,2.8202,3.08,226700.0],["2003-04-08",3.0874,3.1171,2.9835,2.9983,62100.0],["2003-04-09",2.9983,3.1022,2.9687,3.0429,50000.0],["2003-04-10",3.0058,3.1839,3.0058,3.1319,160800.0],["2003-04-11",3.1765,3.1765,2.9983,3.0132,95100.0],["2003-04-14",3.0132,3.1394,2.9687,3.1394,92400.0],["2003-04-15",3.169,3.1913,3.08,3.1542,823700.0],["2003-04-16",3.1171,3.1245,3.0577,3.08,105000.0],["2003-04-17",3.1542,3.169,3.0948,3.1245,763900.0],["2003-04-21",3.1468,3.1913,3.1171,3.1468,116600.0],["2003-04-22",3.1468,3.2284,3.1171,3.1542,299900.0],["2003-04-23",3.1765,3.1913,3.1097,3.1394,129400.0],["2003-04-24",3.1765,3.2581,3.1171,3.1616,500900.0],["2003-04-25",3.1839,3.2655,3.1542,3.2433,74400.0],["2003-04-28",3.2804,3.5253,3.2655,3.414,1274300.0],["2003-04-29",3.4511,3.4511,3.362,3.362,110200.0],["2003-04-30",3.3991,3.4511,3.3175,3.4288,158400.0],["2003-05-01",3.4214,3.4214,3.0429,3.3026,503900.0],["2003-05-02",3.3026,3.3917,3.2952,3.362,478600.0],["2003-05-05",3.362,3.362,3.2136,3.2581,182200.0],["2003-05-06",3.2581,3.3991,3.2581,3.3768,383600.0],["2003-05-07",3.3694,3.4065,3.2952,3.3101,299400.0],["2003-05-08",3.3323,3.4065,3.2655,3.3397,362400.0],["2003-05-09",3.3472,3.5624,3.3472,3.4733,122500.0],["2003-05-12",3.4733,3.6366,3.4511,3.4511,144200.0],["2003-05-13",3.4362,3.6737,3.3249,3.6366,149300.0],["2003-05-14",3.6663,3.6811,3.4511,3.5698,312500.0],["2003-05-15",3.5921,3.6514,3.5624,3.5995,136700.0],["2003-05-16",3.5624,3.644,3.3694,3.3694,367800.0],["2003-05-19",3.3917,3.4585,3.3249,3.3397,248800.0],["2003-05-20",3.414,3.4882,3.1542,3.1987,127200.0],["2003-05-21",3.1913,3.1987,3.0874,3.1097,164500.0],["2003-05-22",3.08,3.414,3.0429,3.3175,164900.0],["2003-05-23",3.3175,3.4882,3.2655,3.3249,112500.0],["2003-05-27",3.3249,3.5995,3.3101,3.5995,157200.0],["2003-05-28",3.6366,3.6886,3.6143,3.6811,313600.0],["2003-05-29",3.6886,3.7034,3.5624,3.6589,228700.0],["2003-05-30",3.696,3.7182,3.6218,3.696,290800.0],["2003-06-02",3.6886,3.7702,3.6366,3.7108,178600.0],["2003-06-03",3.7479,3.9557,3.7108,3.8444,297200.0],["2003-06-04",3.8741,3.8889,3.6886,3.785,624900.0],["2003-06-05",3.785,3.785,3.6886,3.7108,96500.0],["2003-06-06",3.8593,3.9335,3.7108,3.7257,156600.0],["2003-06-09",3.7182,3.7405,3.6514,3.6737,120700.0],["2003-06-10",3.6589,3.7034,3.5995,3.6737,109800.0],["2003-06-11",3.6811,3.6811,3.4733,3.6292,186700.0],["2003-06-12",3.7108,3.8221,3.6663,3.7257,397300.0],["2003-06-13",3.7479,3.7554,3.4882,3.5253,161700.0],["2003-06-16",3.5327,3.7405,3.221,3.7257,353800.0],["2003-06-17",3.7479,3.9038,3.7182,3.8518,307300.0],["2003-06-18",3.8444,3.8444,3.7257,3.7479,124500.0],["2003-06-19",3.7479,3.8593,3.6886,3.6886,103900.0],["2003-06-20",3.7108,3.7702,3.5624,3.5995,226000.0],["2003-06-23",3.6218,3.7034,3.4733,3.4733,160800.0],["2003-06-24",3.4733,3.5921,3.4362,3.555,219300.0],["2003-06-25",3.5624,3.8889,3.5104,3.6218,272200.0],["2003-06-26",3.7108,3.7999,3.5995,3.6737,172000.0],["2003-06-27",3.5995,3.837,3.3546,3.3694,360000.0],["2003-06-30",3.362,3.4511,3.2804,3.3026,427000.0],["2003-07-01",3.3026,3.3991,3.1616,3.3026,542600.0],["2003-07-02",3.3768,3.6366,3.3768,3.6366,385200.0],["2003-07-03",3.6737,3.6737,3.414,3.414,149400.0],["2003-07-07",3.4511,3.6366,3.414,3.5624,271200.0],["2003-07-08",3.5253,3.5772,3.4882,3.5253,390400.0],["2003-07-09",3.2655,3.3323,3.1171,3.2284,672800.0],["2003-07-10",3.2284,3.362,3.1765,3.1765,354500.0],["2003-07-11",3.1913,3.3249,3.169,3.3249,368600.0],["2003-07-14",3.2581,3.5253,3.2284,3.3101,389600.0],["2003-07-15",3.3397,3.3694,3.2136,3.2655,110100.0],["2003-07-16",3.3026,3.362,3.2136,3.2581,162400.0],["2003-07-17",3.2952,3.3249,3.0948,3.1097,187800.0],["2003-07-18",3.1839,3.1839,2.9315,3.0503,797900.0],["2003-07-21",3.0577,3.0577,2.9315,2.939,324100.0],["2003-07-22",2.9241,3.0429,2.8796,2.9464,712800.0],["2003-07-23",3.0058,3.0058,2.7534,2.8722,232100.0],["2003-07-24",2.8722,2.9687,2.8276,2.8648,442600.0],["2003-07-25",2.9315,2.939,2.8573,2.8944,201000.0],["2003-07-28",2.9167,3.0058,2.9167,3.0058,240300.0],["2003-07-29",3.0429,3.0429,2.9093,2.9761,184800.0],["2003-07-30",2.9761,3.1542,2.8944,3.1542,1995400.0],["2003-07-31",3.2507,3.5179,3.1542,3.3843,539700.0],["2003-08-01",3.362,3.3694,2.9983,3.08,187200.0],["2003-08-04",3.0874,3.1468,3.0058,3.08,153200.0],["2003-08-05",3.0429,3.1542,3.0206,3.08,203800.0],["2003-08-06",3.0577,3.1022,3.0132,3.0874,165000.0],["2003-08-07",3.08,3.1542,3.0651,3.1245,175800.0],["2003-08-08",3.08,3.1913,3.0651,3.1245,447200.0],["2003-08-11",3.08,3.169,3.08,3.1542,175800.0],["2003-08-12",3.1319,3.3397,3.1097,3.3397,331800.0],["2003-08-13",3.3323,3.3546,3.2433,3.3546,184300.0],["2003-08-14",3.3397,3.3546,3.2729,3.3397,66900.0],["2003-08-15",3.3397,3.4511,3.3397,3.3917,222800.0],["2003-08-18",3.4436,3.4511,3.3991,3.4362,309200.0],["2003-08-19",3.4436,3.6069,3.4436,3.5624,311000.0],["2003-08-20",3.5921,3.6737,3.4956,3.5995,510600.0],["2003-08-21",3.644,3.6737,3.5624,3.6737,208200.0],["2003-08-22",3.6737,3.6811,3.2284,3.2358,231400.0],["2003-08-25",3.2358,3.5772,3.1913,3.2952,238300.0],["2003-08-26",3.2284,3.3991,3.1616,3.3694,86400.0],["2003-08-27",3.3026,3.362,3.2284,3.2729,104100.0],["2003-08-28",3.3397,3.4065,3.1987,3.3768,117500.0],["2003-08-29",3.3026,3.4882,3.221,3.2804,177900.0],["2003-09-02",3.4511,3.4511,3.3397,3.3768,152200.0],["2003-09-03",3.414,3.4585,3.2804,3.2804,243300.0],["2003-09-04",3.3397,3.3991,3.2358,3.2433,221500.0],["2003-09-05",3.2358,3.2581,3.1171,3.1765,183600.0],["2003-09-08",3.1913,3.2062,3.1171,3.1542,174600.0],["2003-09-09",3.1542,3.2062,3.1171,3.1913,218600.0],["2003-09-10",3.1394,3.2284,3.1171,3.1394,168300.0],["2003-09-11",3.1171,3.1542,2.9983,3.0429,244200.0],["2003-09-12",3.08,3.2952,3.0503,3.2136,244900.0],["2003-09-15",3.2655,3.2878,3.169,3.1839,223800.0],["2003-09-16",3.1913,3.2655,3.1839,3.2581,267400.0],["2003-09-17",3.2433,3.2581,3.1913,3.221,196000.0],["2003-09-18",3.221,3.2284,3.1171,3.2284,785300.0],["2003-09-19",3.2284,3.2729,3.169,3.2507,438000.0],["2003-09-22",3.2655,3.2804,3.1913,3.2358,126700.0],["2003-09-23",3.1913,3.2655,3.1913,3.2655,99600.0],["2003-09-24",3.2655,3.2729,3.1913,3.1913,136500.0],["2003-09-25",3.2284,3.2729,2.8202,2.8796,874800.0],["2003-09-26",2.9687,2.9687,2.7089,2.8573,506800.0],["2003-09-29",2.9315,3.0429,2.8425,3.0132,255500.0],["2003-09-30",3.0132,3.028,2.8944,2.9167,204400.0],["2003-10-01",2.9167,3.0429,2.9093,3.0429,252800.0],["2003-10-02",3.0058,3.0206,2.9315,2.9538,121500.0],["2003-10-03",2.9909,3.1171,2.9687,3.0058,265900.0],["2003-10-06",2.9983,2.9983,2.9093,2.9687,127200.0],["2003-10-07",2.9687,2.9687,2.8648,2.9093,212100.0],["2003-10-08",2.8944,2.9612,2.8722,2.8796,140200.0],["2003-10-09",2.9538,2.9687,2.8944,2.9538,135000.0],["2003-10-10",2.9538,2.9909,2.8722,2.9315,84500.0],["2003-10-13",2.9315,3.1765,2.8944,3.1765,662200.0],["2003-10-14",3.1765,3.3026,3.1245,3.1913,669000.0],["2003-10-15",3.2136,3.4065,3.2136,3.2655,869400.0],["2003-10-16",3.2804,3.4214,3.2804,3.3991,473500.0],["2003-10-17",3.4362,3.4585,3.2878,3.2878,150900.0],["2003-10-20",3.3991,3.414,3.2062,3.2952,358500.0],["2003-10-21",3.2952,3.3175,3.1171,3.1987,236400.0],["2003-10-22",3.2358,3.3843,3.1468,3.3026,1894700.0],["2003-10-23",3.3026,3.3546,3.1616,3.2136,242300.0],["2003-10-24",3.2358,3.2358,3.0429,3.1319,149300.0],["2003-10-27",3.2358,3.2952,3.1542,3.2358,195300.0],["2003-10-28",3.2952,3.5401,3.2062,3.3026,212500.0],["2003-10-29",3.3249,3.3323,3.2284,3.2729,271800.0],["2003-10-30",3.2655,3.5253,3.2136,3.4956,716300.0],["2003-10-31",3.4882,3.7331,3.4808,3.5847,1167400.0],["2003-11-03",3.6589,3.7479,3.6366,3.7108,371500.0],["2003-11-04",3.6366,3.7628,3.6143,3.7628,395100.0],["2003-11-05",3.7628,3.8147,3.7108,3.7479,478800.0],["2003-11-06",3.7257,3.7554,3.5624,3.7182,407400.0],["2003-11-07",3.7479,3.8444,3.7108,3.7925,295900.0],["2003-11-10",3.837,3.8593,3.6811,3.7108,282000.0],["2003-11-11",3.7108,3.7257,3.6886,3.7182,95600.0],["2003-11-12",3.7108,3.7925,3.7108,3.7257,403100.0],["2003-11-13",3.7108,3.7628,3.6366,3.7405,241900.0],["2003-11-14",3.7331,3.8593,3.7331,3.8593,379500.0],["2003-11-17",3.8221,3.8221,3.6292,3.6737,303900.0],["2003-11-18",3.7108,3.8889,3.7108,3.7182,379500.0],["2003-11-19",3.7554,3.8741,3.7108,3.7999,216000.0],["2003-11-20",3.785,4.0077,3.7182,3.926,667700.0],["2003-11-21",3.926,4.2897,3.926,4.2823,868000.0],["2003-11-24",4.312,4.3788,4.2007,4.3268,470900.0],["2003-11-25",4.312,4.3491,4.2303,4.3194,283100.0],["2003-11-26",4.3788,4.6088,4.3788,4.5569,786800.0],["2003-11-28",4.5643,4.5866,4.3268,4.4159,286700.0],["2003-12-01",4.4233,4.5124,4.3342,4.3788,295700.0],["2003-12-02",4.3342,4.5569,4.312,4.5346,461600.0],["2003-12-03",4.594,5.158,4.594,4.6088,827500.0],["2003-12-04",4.6088,4.8092,4.5495,4.6608,332300.0],["2003-12-05",4.6608,4.7276,4.453,4.7202,522000.0],["2003-12-08",4.7276,4.8983,4.6311,4.7276,411800.0],["2003-12-09",4.7499,4.7795,4.4678,4.5198,583200.0],["2003-12-10",4.5198,4.6014,4.453,4.594,302800.0],["2003-12-11",4.594,4.6385,4.4753,4.6385,404000.0],["2003-12-12",4.6088,4.6756,4.4975,4.6756,199400.0],["2003-12-15",4.6756,4.7647,4.3046,4.3194,372000.0],["2003-12-16",4.3417,4.5866,4.3268,4.5272,272700.0],["2003-12-17",4.4901,4.5866,4.3194,4.542,210300.0],["2003-12-18",4.5124,4.6608,4.4381,4.5717,188900.0],["2003-12-19",4.5717,4.6459,4.453,4.542,336600.0],["2003-12-22",4.5272,4.6905,4.453,4.6756,414800.0],["2003-12-23",4.7276,4.8315,4.4901,4.6237,418100.0],["2003-12-24",4.5643,4.6014,4.5124,4.5792,71000.0],["2003-12-26",4.5792,4.6163,4.5272,4.6163,99900.0],["2003-12-29",4.6014,4.8241,4.5049,4.735,342000.0],["2003-12-30",4.6979,4.876,4.6756,4.8686,262200.0],["2003-12-31",4.8389,4.8389,4.5643,4.7424,499500.0],["2004-01-02",4.7499,5.0022,4.7053,4.8018,186800.0],["2004-01-05",4.8315,4.9799,4.7127,4.7127,213700.0],["2004-01-06",4.6534,4.8241,4.5717,4.5717,294500.0],["2004-01-07",4.5272,5.0096,4.5272,4.9948,726800.0],["2004-01-08",4.9948,5.0616,4.6756,4.9799,577100.0],["2004-01-09",4.9725,5.2916,4.7944,4.8018,619800.0],["2004-01-12",4.876,4.9354,4.8241,4.8834,621500.0],["2004-01-13",4.8834,4.9502,4.7499,4.8983,293600.0],["2004-01-14",4.8983,4.9651,4.8241,4.9057,185700.0],["2004-01-15",4.876,5.0319,4.7721,4.9354,143900.0],["2004-01-16",5.0467,5.2545,5.0319,5.0616,438800.0],["2004-01-20",5.1358,5.2694,5.0096,5.0838,391300.0],["2004-01-21",5.0838,5.1506,4.9502,4.9651,413100.0],["2004-01-22",5.0096,5.1358,4.8686,4.8834,378100.0],["2004-01-23",4.9354,4.9725,4.5717,4.9577,795700.0],["2004-01-26",4.9057,5.158,4.8686,5.158,408500.0],["2004-01-27",5.1061,5.1506,4.9354,5.017,385800.0],["2004-01-28",5.0838,5.1729,4.9354,4.9577,553800.0],["2004-01-29",5.0319,5.0838,4.8983,4.9502,250700.0],["2004-01-30",5.0096,5.0096,4.8983,4.9799,303800.0],["2004-02-02",4.9799,5.0467,4.9354,5.0319,212800.0],["2004-02-03",5.0096,5.0319,4.8315,4.8983,244400.0],["2004-02-04",4.8241,4.8241,4.1561,4.3639,560100.0],["2004-02-05",4.4901,4.7795,4.4604,4.6014,606400.0],["2004-02-06",4.8983,5.0319,4.7721,4.928,338900.0],["2004-02-09",4.928,5.017,4.8092,5.0096,239900.0],["2004-02-10",5.0319,5.0319,4.7944,4.8983,413800.0],["2004-02-11",4.9428,5.0245,4.8983,4.9948,178400.0],["2004-02-12",4.9502,5.0319,4.8983,4.9502,305300.0],["2004-02-13",4.9057,4.9131,4.5495,4.5495,220900.0],["2004-02-17",4.5569,4.876,4.5569,4.8092,271700.0],["2004-02-18",4.8538,4.8538,4.6534,4.7721,212800.0],["2004-02-19",4.8018,4.8241,4.4827,4.4901,329600.0],["2004-02-20",4.6385,4.7499,4.5124,4.5866,322100.0],["2004-02-23",4.6163,4.6385,4.3788,4.4085,217900.0],["2004-02-24",4.4827,4.4827,4.0077,4.2007,526200.0],["2004-02-25",4.2303,4.2303,4.0003,4.0448,789300.0],["2004-02-26",4.0448,4.0819,3.9186,4.0077,692700.0],["2004-02-27",4.0448,4.4085,4.0077,4.2674,384100.0],["2004-03-01",4.26,4.3491,4.119,4.2081,302200.0],["2004-03-02",4.2452,4.4085,4.2081,4.3862,481200.0],["2004-03-03",4.312,4.4307,4.2452,4.3788,197900.0],["2004-03-04",4.3046,4.646,4.3046,4.6311,489000.0],["2004-03-05",4.5272,4.6088,4.3862,4.4085,482700.0],["2004-03-08",4.3788,4.4307,4.2452,4.312,316900.0],["2004-03-09",4.26,4.4456,4.2303,4.3936,328600.0],["2004-03-10",4.3788,4.4159,4.2303,4.2674,360200.0],["2004-03-11",4.2674,4.4159,4.2378,4.2452,304200.0],["2004-03-12",4.2897,4.5049,4.2526,4.4975,598900.0],["2004-03-15",4.4233,4.4233,4.2155,4.2749,463000.0],["2004-03-16",4.3788,4.3862,4.2897,4.3417,515100.0],["2004-03-17",4.3788,4.6905,4.3788,4.646,586100.0],["2004-03-18",4.5866,4.5866,4.3046,4.4753,351700.0],["2004-03-19",4.5272,4.5272,4.3046,4.453,319700.0],["2004-03-22",4.4678,4.4975,4.3046,4.4233,422600.0],["2004-03-23",4.4233,4.4975,4.3713,4.453,181200.0],["2004-03-24",4.5124,4.5495,4.4159,4.5346,421700.0],["2004-03-25",4.5272,4.7499,4.453,4.6682,413800.0],["2004-03-26",4.6163,4.8018,4.6088,4.7202,262000.0],["2004-03-29",4.7127,4.8909,4.7053,4.8909,403400.0],["2004-03-30",4.8166,4.9502,4.7276,4.9502,421400.0],["2004-03-31",4.8983,5.0022,4.7276,4.9354,322200.0],["2004-04-01",4.9354,5.0467,4.876,4.9799,284500.0],["2004-04-02",5.017,5.2545,5.017,5.2026,839900.0],["2004-04-05",5.1952,5.3658,4.9577,5.0096,478600.0],["2004-04-06",5.0096,5.1209,4.9428,5.0838,227400.0],["2004-04-07",5.0245,5.1209,4.9948,5.0541,266300.0],["2004-04-08",5.1284,5.1284,5.0245,5.0616,188900.0],["2004-04-12",4.9873,5.0467,4.9057,5.0245,220000.0],["2004-04-13",5.0393,5.0393,4.787,4.876,326300.0],["2004-04-14",4.8241,5.1209,4.7647,4.8612,188000.0],["2004-04-15",4.8983,5.0393,4.8166,4.8983,156200.0],["2004-04-16",4.9577,5.0838,4.8909,5.017,216400.0],["2004-04-19",5.0393,5.0764,4.8018,5.069,159600.0],["2004-04-20",5.0616,5.1803,4.876,4.9057,220700.0],["2004-04-21",4.9354,5.21,4.9354,5.158,430800.0],["2004-04-22",5.158,5.3065,5.0467,5.2471,207800.0],["2004-04-23",5.2397,5.2471,5.0541,5.2174,252100.0],["2004-04-26",5.2545,5.3436,5.1952,5.2397,228300.0],["2004-04-27",5.2397,5.3287,5.0838,5.1729,273500.0],["2004-04-28",5.1655,5.2026,4.9799,5.0245,433400.0],["2004-04-29",5.1952,5.5662,5.1209,5.2248,1153200.0],["2004-04-30",5.2323,5.2694,5.0467,5.0764,830500.0],["2004-05-03",5.0467,5.1284,4.9057,5.0467,575800.0],["2004-05-04",5.0467,5.3065,5.0467,5.1952,222800.0],["2004-05-05",5.1952,5.2323,5.158,5.1729,215400.0],["2004-05-06",5.158,5.1803,4.9799,5.1209,270900.0],["2004-05-07",5.0319,5.158,4.8018,4.8018,323100.0],["2004-05-10",4.8018,4.9725,4.6756,4.7499,394200.0],["2004-05-11",4.7499,5.0393,4.7499,5.0245,220400.0],["2004-05-12",4.9502,5.1952,4.8241,5.1952,295800.0],["2004-05-13",5.1877,5.2619,5.0022,5.0022,236000.0],["2004-05-14",5.0096,5.1506,4.9354,4.9502,217900.0],["2004-05-17",4.876,4.8983,4.735,4.735,304500.0],["2004-05-18",4.8315,5.0838,4.7499,5.0838,237000.0],["2004-05-19",5.2694,5.3287,4.8612,4.8686,303200.0],["2004-05-20",4.8909,5.0987,4.8538,5.0467,194000.0],["2004-05-21",5.1209,5.1209,4.8686,4.9725,126200.0],["2004-05-24",5.0467,5.2323,4.9577,5.158,240800.0],["2004-05-25",5.0987,5.2694,5.0764,5.21,308500.0],["2004-05-26",5.1729,5.2694,5.0912,5.2619,161400.0],["2004-05-27",5.1951,5.2694,5.0467,5.1506,183400.0],["2004-05-28",5.2248,5.2694,5.1135,5.1135,220200.0],["2004-06-01",5.1952,5.3436,5.158,5.2545,422200.0],["2004-06-02",5.3065,5.6033,5.2248,5.4104,460400.0],["2004-06-03",5.3436,5.3807,5.1135,5.1135,337000.0],["2004-06-04",5.1877,5.3139,5.1135,5.1952,390700.0],["2004-06-07",5.3807,5.4623,5.2991,5.3287,431700.0],["2004-06-08",5.3287,5.3881,5.2694,5.3733,276700.0],["2004-06-09",5.3733,5.3733,5.2545,5.2916,282400.0],["2004-06-10",5.3213,5.3584,5.1655,5.2694,361800.0],["2004-06-14",5.1952,5.3065,5.0096,5.0467,470800.0],["2004-06-15",5.1209,5.2842,5.1061,5.2174,441800.0],["2004-06-16",5.2471,5.2991,5.158,5.1655,198100.0],["2004-06-17",5.1209,5.2916,5.1209,5.2323,309800.0],["2004-06-18",5.1952,5.3362,5.1655,5.2768,405500.0],["2004-06-21",5.3213,5.3658,5.21,5.3065,301500.0],["2004-06-22",5.2323,5.2991,5.1209,5.2619,193700.0],["2004-06-23",5.1729,5.3213,5.1655,5.2991,268200.0],["2004-06-24",5.1952,5.3436,5.1952,5.2916,318400.0],["2004-06-25",5.2471,5.4104,5.1655,5.4104,532300.0],["2004-06-28",5.4549,5.492,5.3065,5.3362,378500.0],["2004-06-29",5.3436,5.5365,5.3436,5.5069,401100.0],["2004-06-30",5.5588,5.5811,5.403,5.5217,496200.0],["2004-07-01",5.544,5.5811,5.4475,5.5143,445200.0],["2004-07-02",5.4401,5.5069,5.2991,5.3584,304300.0],["2004-07-06",5.3881,5.3881,5.2174,5.2174,414500.0],["2004-07-07",5.2174,5.3733,5.2174,5.3213,308900.0],["2004-07-08",5.2842,5.3658,5.1432,5.1432,276300.0],["2004-07-09",5.2545,5.3287,5.158,5.2471,212200.0],["2004-07-12",5.2545,5.3881,5.2248,5.3362,249700.0],["2004-07-13",5.2916,5.3658,5.2248,5.2694,227800.0],["2004-07-14",5.2323,5.3362,5.1803,5.1803,171100.0],["2004-07-15",5.2694,5.351,5.2323,5.2991,168700.0],["2004-07-16",5.3065,5.3287,5.1952,5.21,202000.0],["2004-07-19",5.2768,5.2768,5.1432,5.158,345900.0],["2004-07-20",5.1729,5.2619,5.1284,5.2323,165600.0],["2004-07-21",5.2323,5.2323,4.9057,4.9131,211300.0],["2004-07-22",4.8389,4.9725,4.7127,4.8315,402400.0],["2004-07-23",4.7721,4.8909,4.6311,4.6311,315500.0],["2004-07-26",4.6608,4.8241,4.6163,4.6756,367500.0],["2004-07-27",4.7499,4.8389,4.6905,4.8389,278200.0],["2004-07-28",4.8092,4.8686,4.6608,4.8166,219100.0],["2004-07-29",5.2694,5.6256,5.2026,5.4549,979800.0],["2004-07-30",5.4772,5.544,5.2768,5.3658,254000.0],["2004-08-02",5.2694,5.3213,5.158,5.2694,318900.0],["2004-08-03",5.2842,5.3584,5.2248,5.2323,258900.0],["2004-08-04",5.2397,5.3065,5.0838,5.2174,427300.0],["2004-08-05",5.2174,5.3287,5.1358,5.2323,355300.0],["2004-08-06",5.2323,5.2323,4.9873,5.0838,278900.0],["2004-08-09",5.158,5.158,4.9948,5.0912,143300.0],["2004-08-10",5.0912,5.2842,5.0912,5.2323,493000.0],["2004-08-11",5.1952,5.2694,5.069,5.21,237100.0],["2004-08-12",5.158,5.1803,5.0096,5.0096,223200.0],["2004-08-13",5.0393,5.1135,4.8983,4.9651,145800.0],["2004-08-16",4.9799,5.2694,4.9799,5.2694,251600.0],["2004-08-17",5.2991,5.3065,4.9354,5.069,266900.0],["2004-08-18",5.069,5.2694,5.0467,5.2323,236300.0],["2004-08-19",5.2323,5.2323,5.0467,5.0467,288700.0],["2004-08-20",5.0616,5.2842,5.0467,5.2842,212600.0],["2004-08-23",5.21,5.2991,5.1358,5.1506,289600.0],["2004-08-24",5.2248,5.3213,5.1655,5.2694,288200.0],["2004-08-25",5.3065,5.3881,5.1877,5.3584,446900.0],["2004-08-26",5.3658,5.3807,5.1803,5.2694,264700.0],["2004-08-27",5.2471,5.2916,5.2026,5.2842,168500.0],["2004-08-30",5.2248,5.3213,5.2026,5.2619,248900.0],["2004-08-31",5.2248,5.3287,5.2248,5.2694,276200.0],["2004-09-01",5.2768,5.492,5.2768,5.351,368800.0],["2004-09-02",5.3065,5.5588,5.2619,5.5588,399200.0],["2004-09-03",5.4846,5.5811,5.4623,5.5291,225300.0],["2004-09-07",5.4549,5.5662,5.4549,5.5514,332000.0],["2004-09-08",5.5514,5.6776,5.4178,5.4475,366000.0],["2004-09-09",5.4697,5.6033,5.4549,5.492,385500.0],["2004-09-10",5.492,5.492,5.403,5.4475,155000.0],["2004-09-13",5.4178,5.5291,5.4178,5.492,266100.0],["2004-09-14",5.4846,5.5069,5.3955,5.4326,129800.0],["2004-09-15",5.4178,5.5514,5.3807,5.4623,208200.0],["2004-09-16",5.492,5.5662,5.4178,5.5069,239300.0],["2004-09-17",5.5069,5.5069,5.3287,5.3807,517300.0],["2004-09-20",5.3807,5.4994,5.2694,5.4475,259200.0],["2004-09-21",5.4549,5.5662,5.4326,5.544,317300.0],["2004-09-22",5.492,5.492,5.2397,5.2842,339800.0],["2004-09-23",5.2768,5.3213,5.158,5.2842,221500.0],["2004-09-24",5.3065,5.3955,5.2545,5.2545,220300.0],["2004-09-27",5.2545,5.2545,5.0245,5.0616,371100.0],["2004-09-28",5.0912,5.4252,5.0838,5.3807,272200.0],["2004-09-29",5.3436,5.6033,5.3436,5.6033,337400.0],["2004-09-30",5.5885,5.7147,5.5737,5.5811,447100.0],["2004-10-01",5.6404,6.1451,5.6033,6.0486,985600.0],["2004-10-04",6.1229,6.1525,5.9596,6.1006,1156300.0],["2004-10-05",6.0338,6.0412,5.8483,5.9299,768200.0],["2004-10-06",5.9373,5.9744,5.8705,5.9596,400300.0],["2004-10-07",5.8854,5.915,5.7518,5.7592,275800.0],["2004-10-08",5.7295,5.915,5.7221,5.7815,252300.0],["2004-10-11",5.7518,5.8854,5.7518,5.8779,146000.0],["2004-10-12",5.8037,5.826,5.685,5.7072,295000.0],["2004-10-13",5.7518,5.7889,5.4104,5.4178,309700.0],["2004-10-14",5.4252,5.5365,5.4104,5.4178,259500.0],["2004-10-15",5.4326,5.6405,5.403,5.544,345900.0],["2004-10-18",5.544,5.5811,5.4549,5.4549,222700.0],["2004-10-19",5.5291,5.5291,5.1952,5.2916,326400.0],["2004-10-20",5.2323,5.4178,5.2323,5.3955,294400.0],["2004-10-21",5.4178,5.5069,5.3436,5.4549,263400.0],["2004-10-22",5.4475,5.5514,5.351,5.3584,368800.0],["2004-10-25",5.2916,5.4846,5.2323,5.4178,235000.0],["2004-10-26",5.4178,5.5291,5.3065,5.492,240500.0],["2004-10-27",5.4994,5.6627,5.3955,5.6627,457200.0],["2004-10-28",5.4178,5.5662,5.2694,5.4846,749600.0],["2004-10-29",5.492,5.6182,5.3584,5.6182,254300.0],["2004-11-01",5.6479,5.6627,5.403,5.6627,230100.0],["2004-11-02",5.6033,5.774,5.5737,5.6182,309500.0],["2004-11-03",5.8631,5.9596,5.7889,5.8334,452800.0],["2004-11-04",5.8854,6.0115,5.7444,5.9893,348900.0],["2004-11-05",6.0115,6.1971,5.9967,6.1971,457200.0],["2004-11-08",6.1971,6.2416,5.9967,6.019,358400.0],["2004-11-09",6.0264,6.1971,6.0115,6.1822,368400.0],["2004-11-10",6.2268,6.3084,6.16,6.2713,489700.0],["2004-11-11",6.2713,6.4197,6.2416,6.3752,298400.0],["2004-11-12",6.4197,6.6795,6.3975,6.6127,563900.0],["2004-11-15",6.6349,6.8056,6.3232,6.5904,632000.0],["2004-11-16",6.531,6.7314,6.4791,6.6943,636600.0],["2004-11-17",6.7314,6.776,6.5978,6.6127,751400.0],["2004-11-18",6.6275,6.724,6.5756,6.6498,193300.0],["2004-11-19",6.583,6.6201,6.4568,6.5236,370000.0],["2004-11-22",6.531,6.8131,6.4568,6.8131,405600.0],["2004-11-23",6.8131,6.8353,6.6053,6.7389,296700.0],["2004-11-24",6.724,7.0135,6.7166,6.9912,457900.0],["2004-11-26",6.9912,7.0506,6.9392,6.9467,147700.0],["2004-11-29",7.0209,7.0209,6.8131,6.9467,363300.0],["2004-11-30",6.9392,6.9392,6.8056,6.8502,281600.0],["2004-12-01",7.0357,7.1916,6.9912,7.0951,737300.0],["2004-12-02",7.1025,7.199,6.6424,6.6646,652800.0],["2004-12-03",6.7389,6.8576,6.724,6.8279,609600.0],["2004-12-06",6.9392,7.0654,6.7389,7.058,947500.0],["2004-12-07",6.9392,6.9541,6.7537,6.865,807000.0],["2004-12-08",6.7834,6.9763,6.7834,6.917,551800.0],["2004-12-09",6.8279,7.0431,6.8056,6.8873,680800.0],["2004-12-10",6.8947,6.8947,6.7537,6.7908,450100.0],["2004-12-13",6.865,6.9095,6.776,6.9021,491600.0],["2004-12-14",6.9021,6.9838,6.8873,6.9763,637400.0],["2004-12-15",6.9838,6.9912,6.9244,6.9838,383100.0],["2004-12-16",6.9838,6.9986,6.8353,6.9095,511500.0],["2004-12-17",6.9021,6.9021,6.7982,6.8502,361400.0],["2004-12-20",6.8279,6.9095,6.7537,6.7982,777000.0],["2004-12-21",6.7537,6.7982,6.6053,6.7463,1028300.0],["2004-12-22",6.5978,6.8799,6.5978,6.8353,448600.0],["2004-12-23",6.8502,6.9021,6.7685,6.7908,204800.0],["2004-12-27",6.8279,6.8428,6.6498,6.724,293300.0],["2004-12-28",6.7314,6.9615,6.7314,6.9392,273700.0],["2004-12-29",6.9392,6.9392,6.7982,6.8131,161100.0],["2004-12-30",6.8279,6.9318,6.7537,6.9095,180900.0],["2004-12-31",6.917,6.917,6.6869,6.724,256000.0],["2005-01-03",6.8056,6.865,6.5607,6.7092,862700.0],["2005-01-04",6.6646,6.6943,6.019,6.5533,1504400.0],["2005-01-05",6.5533,6.8205,6.4494,6.5682,1298300.0],["2005-01-06",6.5682,6.6943,6.4346,6.5459,746300.0],["2005-01-07",6.6201,6.7908,6.3826,6.531,620100.0],["2005-01-10",6.4939,6.724,6.4939,6.5533,493300.0],["2005-01-11",6.531,6.5533,6.3158,6.3158,358300.0],["2005-01-12",6.3158,6.4049,6.1303,6.4049,457600.0],["2005-01-13",6.4197,6.442,6.2713,6.2713,221600.0],["2005-01-14",6.3455,6.4717,6.2787,6.3826,253500.0],["2005-01-18",6.3084,6.3603,6.2564,6.2861,290300.0],["2005-01-19",6.2342,6.39,6.1822,6.2045,326500.0],["2005-01-20",6.1451,6.1971,5.9744,5.9744,529900.0],["2005-01-21",6.019,6.3529,6.0115,6.301,479000.0],["2005-01-24",6.2045,6.3084,6.1229,6.1377,193100.0],["2005-01-25",6.2342,6.2936,6.1154,6.1303,195200.0],["2005-01-26",6.1154,6.3232,6.1154,6.2713,301300.0],["2005-01-27",6.2713,6.3678,6.2713,6.3232,229400.0],["2005-01-28",6.3232,6.4271,6.3232,6.3455,322500.0],["2005-01-31",6.4197,6.5014,6.3826,6.4197,343600.0],["2005-02-01",6.4568,6.5385,6.4197,6.4791,210700.0],["2005-02-02",6.4568,6.5756,6.3529,6.442,215200.0],["2005-02-03",6.531,6.531,6.2416,6.2861,300600.0],["2005-02-04",6.4197,6.4271,6.1451,6.2268,557100.0],["2005-02-07",6.2787,6.442,6.2639,6.4049,565400.0],["2005-02-08",6.4123,6.6127,6.3752,6.6127,319200.0],["2005-02-09",6.6201,6.6201,6.4271,6.4568,293700.0],["2005-02-10",6.5014,6.5978,6.39,6.5385,411000.0],["2005-02-11",6.531,6.6721,6.4494,6.6275,269800.0],["2005-02-14",6.6424,6.7166,6.4791,6.6943,461900.0],["2005-02-15",6.7537,6.7834,6.5162,6.6795,426000.0],["2005-02-16",6.6869,6.8056,6.5682,6.7537,370100.0],["2005-02-17",6.6795,6.8056,6.5904,6.6127,308100.0],["2005-02-18",6.6275,6.7389,6.6127,6.7017,141800.0],["2005-02-22",6.7389,6.7389,6.2713,6.3455,340500.0],["2005-02-23",6.3381,6.4939,6.2713,6.39,453200.0],["2005-02-24",6.4346,6.6201,6.2416,6.6127,377700.0],["2005-02-25",6.6127,6.7611,6.531,6.7611,255900.0],["2005-02-28",6.7537,6.8056,6.6721,6.7537,325100.0],["2005-03-01",6.8131,6.8279,6.7166,6.7685,628500.0],["2005-03-02",6.776,6.865,6.7017,6.776,435100.0],["2005-03-03",6.8205,6.865,6.6869,6.7092,323200.0],["2005-03-04",6.724,6.8947,6.724,6.8947,492800.0],["2005-03-07",6.8947,6.9838,6.8279,6.8279,278800.0],["2005-03-08",6.9763,7.2584,6.7982,7.2287,912500.0],["2005-03-09",7.2361,7.6072,7.1842,7.4216,1250700.0],["2005-03-10",7.4216,7.4216,7.1025,7.1916,703300.0],["2005-03-11",7.1916,7.199,7.1025,7.199,314800.0],["2005-03-14",7.2287,7.4662,7.2064,7.2732,574300.0],["2005-03-15",7.3103,7.3474,7.0802,7.1767,475700.0],["2005-03-16",7.1025,7.1099,6.9021,7.0135,482100.0],["2005-03-17",7.0135,7.0728,6.9095,7.0506,464300.0],["2005-03-18",7.0431,7.0431,6.8947,6.9912,723300.0],["2005-03-21",6.9912,6.9912,6.8057,6.865,305100.0],["2005-03-22",6.8131,7.0135,6.8131,6.9689,426800.0],["2005-03-23",6.9392,6.9392,6.724,6.7685,364000.0],["2005-03-24",6.8279,6.9763,6.7537,6.9392,411800.0],["2005-03-28",7.0135,7.0135,6.865,6.9467,445100.0],["2005-03-29",6.9096,6.9096,6.531,6.5533,590800.0],["2005-03-30",6.5533,6.7611,6.5533,6.6795,808000.0],["2005-03-31",6.6795,6.6795,6.5385,6.5904,446100.0],["2005-04-01",6.6349,6.7092,6.3975,6.4865,510100.0],["2005-04-04",6.4865,6.6498,6.4049,6.6053,316200.0],["2005-04-05",6.7314,6.8576,6.7166,6.776,483300.0],["2005-04-06",6.776,6.8947,6.7537,6.7685,458200.0],["2005-04-07",6.7908,6.9763,6.7092,6.9244,362700.0],["2005-04-08",6.9392,6.9763,6.7834,6.7908,239200.0],["2005-04-11",6.8279,6.9021,6.6646,6.7982,408200.0],["2005-04-12",6.724,6.8799,6.5533,6.8502,478200.0],["2005-04-13",6.8131,6.8205,6.4791,6.5162,211200.0],["2005-04-14",6.4939,6.5014,5.9596,6.1748,859600.0],["2005-04-15",6.1748,6.1748,5.8037,5.9447,743500.0],["2005-04-18",5.9299,5.9744,5.6182,5.9522,585600.0],["2005-04-19",5.9818,6.2342,5.9522,6.1971,563300.0],["2005-04-20",6.2416,6.2416,5.9076,5.9744,428700.0],["2005-04-21",6.0486,6.2045,5.9893,6.0932,518300.0],["2005-04-22",6.108,6.1377,5.9744,6.0412,374300.0],["2005-04-25",6.0857,6.1525,6.0486,6.1006,248200.0],["2005-04-26",6.0709,6.16,5.9744,6.0338,281400.0],["2005-04-27",5.915,5.9744,5.6404,5.7666,497200.0],["2005-04-28",5.7666,5.774,5.492,5.4994,382900.0],["2005-04-29",5.5737,5.826,5.4846,5.7295,932000.0],["2005-05-02",5.774,5.8854,5.6998,5.8483,364100.0],["2005-05-03",5.8483,5.8779,5.6701,5.7147,483500.0],["2005-05-04",5.7147,5.7147,5.4178,5.6256,1040300.0],["2005-05-05",5.6256,5.7518,5.544,5.6405,362900.0],["2005-05-06",5.6701,5.774,5.5291,5.5291,321800.0],["2005-05-09",5.5365,5.6033,5.4846,5.5291,374900.0],["2005-05-10",5.5291,5.5291,5.2397,5.2694,590300.0],["2005-05-11",5.3807,5.403,5.0912,5.3139,641100.0],["2005-05-12",5.3287,5.3287,5.0022,5.0022,543000.0],["2005-05-13",5.0022,5.0393,4.7127,4.7499,785900.0],["2005-05-16",4.8241,4.8612,4.7424,4.8018,604700.0],["2005-05-17",4.7721,4.9205,4.7721,4.8686,474600.0],["2005-05-18",4.9428,5.0616,4.9354,5.0467,570700.0],["2005-05-19",5.0838,5.0838,4.8909,4.9577,398600.0],["2005-05-20",4.9873,5.017,4.8834,4.9502,354400.0],["2005-05-23",4.9502,5.0838,4.9502,5.0541,313300.0],["2005-05-24",4.8612,4.8983,4.5346,4.8241,755700.0],["2005-05-25",4.8092,4.8315,4.6831,4.7721,520900.0],["2005-05-26",4.8834,4.9057,4.787,4.9057,423800.0],["2005-05-27",4.9206,5.0245,4.8686,5.0096,406900.0],["2005-05-31",5.0319,5.1209,4.9206,4.9873,431300.0],["2005-06-01",4.9725,5.0616,4.9354,5.0245,468700.0],["2005-06-02",5.0245,5.1284,4.9577,5.1135,432200.0],["2005-06-03",5.0987,5.1952,5.0541,5.0838,403700.0],["2005-06-06",5.0912,5.0912,4.9873,5.0616,237800.0],["2005-06-07",5.069,5.1432,5.0022,5.0245,664600.0],["2005-06-08",5.0393,5.1135,5.0022,5.0467,358000.0],["2005-06-09",5.0022,5.1135,4.9502,5.0764,319000.0],["2005-06-10",4.4901,4.9502,4.453,4.8834,976600.0],["2005-06-13",4.8463,4.9205,4.8018,4.8538,381000.0],["2005-06-14",4.8241,4.9651,4.787,4.9354,450000.0],["2005-06-15",4.9428,5.0987,4.9131,5.0096,733400.0],["2005-06-16",5.0096,5.1135,5.0022,5.0987,219500.0],["2005-06-17",5.1952,5.2323,5.0987,5.2248,719300.0],["2005-06-20",5.2248,5.2248,5.1432,5.1877,411400.0],["2005-06-21",5.1803,5.1877,5.1135,5.1358,471000.0],["2005-06-22",5.1729,5.2248,5.1135,5.1803,571000.0],["2005-06-23",5.1803,5.1803,5.0096,5.017,420300.0],["2005-06-24",5.017,5.0245,4.8018,4.8241,1052900.0],["2005-06-27",4.8241,4.8389,4.7499,4.7944,533900.0],["2005-06-28",4.8686,4.9577,4.7721,4.9577,356900.0],["2005-06-29",4.9948,5.0022,4.9428,4.9873,302900.0],["2005-06-30",4.9948,4.9948,4.8241,4.9131,338200.0],["2005-07-01",4.8983,4.9948,4.8612,4.9948,209500.0],["2005-07-05",4.9873,4.9873,4.8834,4.9354,389800.0],["2005-07-06",4.9354,5.0245,4.8909,4.9799,455700.0],["2005-07-07",4.7499,4.9651,4.7499,4.8834,317200.0],["2005-07-08",4.8612,5.0912,4.8612,5.0764,582400.0],["2005-07-11",5.0764,5.2471,5.069,5.2323,327300.0],["2005-07-12",5.2397,5.2768,5.1358,5.1952,251200.0],["2005-07-13",5.2026,5.2619,5.1655,5.2248,242100.0],["2005-07-14",5.2397,5.3139,5.158,5.158,445100.0],["2005-07-15",5.1506,5.2026,5.0987,5.1284,223500.0],["2005-07-18",5.1506,5.1952,5.0616,5.0616,126200.0],["2005-07-19",5.1729,5.1729,5.0912,5.1432,187400.0],["2005-07-20",5.0912,5.2768,5.0912,5.2619,165800.0],["2005-07-21",5.2026,5.2397,5.0912,5.1209,198100.0],["2005-07-22",5.1506,5.1952,5.0616,5.1655,284700.0],["2005-07-25",5.1284,5.1952,5.0319,5.0764,178800.0],["2005-07-26",5.0764,5.0912,5.0022,5.0393,259200.0],["2005-07-27",5.069,5.0764,4.9577,5.0393,140100.0],["2005-07-28",5.0022,5.2174,5.0022,5.1803,160400.0],["2005-07-29",5.2694,5.5737,5.2323,5.2991,494100.0],["2005-08-01",5.2694,5.3584,5.2174,5.2991,362600.0],["2005-08-02",5.3287,5.5217,5.3287,5.3807,257700.0],["2005-08-03",5.3955,5.5143,5.3658,5.4401,234800.0],["2005-08-04",5.4401,5.4401,5.2991,5.403,253600.0],["2005-08-05",5.3436,5.4326,5.3436,5.4178,361600.0],["2005-08-08",5.4549,5.4772,5.3955,5.4401,318400.0],["2005-08-09",5.4623,5.5217,5.4326,5.492,419300.0],["2005-08-10",5.544,5.6627,5.3733,5.492,347400.0],["2005-08-11",5.4698,5.6256,5.4252,5.6256,220800.0],["2005-08-12",5.6404,5.7369,5.4772,5.5737,273700.0],["2005-08-15",5.5811,5.6256,5.4326,5.4475,199100.0],["2005-08-16",5.4252,5.4401,5.2323,5.2471,255500.0],["2005-08-17",5.2248,5.4772,5.2026,5.4475,314600.0],["2005-08-18",5.4104,5.4104,5.2471,5.2471,194400.0],["2005-08-19",5.2323,5.2916,5.1209,5.1506,249600.0],["2005-08-22",5.2174,5.2174,5.1135,5.1877,165200.0],["2005-08-23",5.1952,5.21,4.9799,5.017,204900.0],["2005-08-24",5.0393,5.2026,4.9725,5.0022,379200.0],["2005-08-25",5.0467,5.1135,4.9799,5.0541,239400.0],["2005-08-26",5.0541,5.1209,5.0245,5.0616,297900.0],["2005-08-29",5.0096,5.0764,4.9799,5.0616,274900.0],["2005-08-30",5.0616,5.1135,4.9725,4.9799,297500.0],["2005-08-31",4.9948,5.0838,4.8686,5.0393,214200.0],["2005-09-01",5.0393,5.1209,5.0096,5.1209,266100.0],["2005-09-02",5.1209,5.1209,5.0096,5.0616,151200.0],["2005-09-06",5.1061,5.1951,5.0319,5.1358,209300.0],["2005-09-07",5.0987,5.1209,5.0393,5.0987,240700.0],["2005-09-08",5.0393,5.0764,4.8389,4.8909,419700.0],["2005-09-09",4.9205,4.9354,4.787,4.876,601400.0],["2005-09-12",4.8389,4.8983,4.7944,4.8834,515800.0],["2005-09-13",4.8241,4.8315,4.7053,4.7499,222600.0],["2005-09-14",4.7424,4.7944,4.542,4.6534,333600.0],["2005-09-15",4.6459,4.6459,4.5272,4.542,384900.0],["2005-09-16",4.6014,4.6014,4.3788,4.542,895900.0],["2005-09-19",4.4901,4.5198,4.453,4.4753,438500.0],["2005-09-20",4.5049,4.5569,4.453,4.5272,445500.0],["2005-09-21",4.5272,4.542,4.4307,4.453,570200.0],["2005-09-22",4.453,4.4901,4.4307,4.4604,372200.0],["2005-09-23",4.4901,4.4901,4.3936,4.4085,329900.0],["2005-09-26",4.4753,4.4975,4.3713,4.4753,377800.0],["2005-09-27",4.453,4.4678,4.3417,4.453,224900.0],["2005-09-28",4.453,4.453,4.2674,4.3491,199200.0],["2005-09-29",4.3565,4.453,4.2971,4.453,167600.0],["2005-09-30",4.453,4.4975,4.3936,4.4975,205000.0],["2005-10-03",4.4975,4.4975,4.2749,4.2823,333200.0],["2005-10-04",4.3046,4.4233,4.26,4.2674,366300.0],["2005-10-05",4.2526,4.2823,4.03,4.1116,405500.0],["2005-10-06",4.1339,4.1858,4.0077,4.0745,265500.0],["2005-10-07",4.1487,4.5643,4.0893,4.4381,893500.0],["2005-10-10",4.4159,4.542,4.3862,4.4381,431600.0],["2005-10-11",4.4753,4.4753,4.2303,4.2378,406900.0],["2005-10-12",4.1932,4.312,4.1413,4.1932,410000.0],["2005-10-13",4.1932,4.2229,4.1042,4.119,341900.0],["2005-10-14",4.1561,4.1932,4.0745,4.1413,187100.0],["2005-10-17",4.119,4.1487,4.0077,4.0596,353500.0],["2005-10-18",4.0374,4.119,4.0151,4.0596,447300.0],["2005-10-19",4.0596,4.119,3.978,4.0819,350000.0],["2005-10-20",4.1042,4.1932,4.0596,4.1561,414300.0],["2005-10-21",4.1932,4.2897,4.1635,4.2155,175400.0],["2005-10-24",4.2155,4.2749,4.2155,4.2378,190800.0],["2005-10-25",4.2378,4.2674,4.0819,4.1042,246600.0],["2005-10-26",4.0522,4.1413,3.9706,3.9928,370000.0],["2005-10-27",3.9632,4.1339,3.9409,4.0077,251800.0],["2005-10-28",4.1042,4.2749,3.9928,4.2749,252100.0],["2005-10-31",4.0819,4.3565,4.0819,4.2823,571800.0],["2005-11-01",4.3342,4.3565,4.2081,4.312,387600.0],["2005-11-02",4.3268,4.4159,4.1561,4.3194,564600.0],["2005-11-03",4.3936,4.4085,4.2897,4.3046,217800.0],["2005-11-04",4.3788,4.4085,4.312,4.3713,170200.0],["2005-11-07",4.4307,4.4456,4.3491,4.4159,236100.0],["2005-11-08",4.3565,4.3862,4.312,4.3194,279400.0],["2005-11-09",4.3046,4.453,4.26,4.401,168600.0],["2005-11-10",4.3788,4.3862,4.1561,4.3046,453700.0],["2005-11-11",4.2823,4.3342,4.1932,4.26,225300.0],["2005-11-14",4.2823,4.2823,4.0745,4.1042,411700.0],["2005-11-15",4.1487,4.1561,3.9632,3.978,444000.0],["2005-11-16",3.9854,4.0893,3.9854,4.0745,453800.0],["2005-11-17",4.0819,4.1413,4.0448,4.0967,270700.0],["2005-11-18",4.1932,4.2006,4.0522,4.1116,244200.0],["2005-11-21",4.1264,4.2155,4.0819,4.2007,210300.0],["2005-11-22",4.1561,4.1932,4.0967,4.1339,135000.0],["2005-11-23",4.1264,4.2452,4.1042,4.2378,191600.0],["2005-11-25",4.2378,4.2674,4.1932,4.2526,47300.0],["2005-11-28",4.26,4.26,4.0819,4.0893,233800.0],["2005-11-29",4.119,4.1784,4.1042,4.1487,293900.0],["2005-11-30",4.171,4.2823,3.978,4.2823,472400.0],["2005-12-01",4.2897,4.5272,4.2897,4.4901,433200.0],["2005-12-02",4.4827,4.5124,4.3788,4.4975,269900.0],["2005-12-05",4.5272,4.5272,4.3788,4.5049,314500.0],["2005-12-06",4.5272,4.6385,4.453,4.5346,282100.0],["2005-12-07",4.5124,4.5124,4.3491,4.3936,285800.0],["2005-12-08",4.4678,4.5049,4.3491,4.4159,402800.0],["2005-12-09",4.4159,4.6756,4.4085,4.6756,358600.0],["2005-12-12",4.7127,4.8092,4.6163,4.6905,288500.0],["2005-12-13",4.7647,4.8092,4.4901,4.6237,392800.0],["2005-12-14",4.6459,4.6459,4.5198,4.5643,432200.0],["2005-12-15",4.5792,4.7202,4.5569,4.6905,340600.0],["2005-12-16",4.6905,4.6979,4.5049,4.5049,805600.0],["2005-12-19",4.4827,4.5346,4.4233,4.4604,402500.0],["2005-12-20",4.8241,4.876,4.6385,4.6534,903800.0],["2005-12-21",4.6831,4.7276,4.5792,4.7276,396200.0],["2005-12-22",4.7647,4.8612,4.6979,4.7944,339800.0],["2005-12-23",4.8092,4.8612,4.7573,4.8166,130900.0],["2005-12-27",4.8166,4.8389,4.6385,4.6682,228000.0],["2005-12-28",4.6979,4.8018,4.6534,4.8018,250500.0],["2005-12-29",4.8092,4.876,4.787,4.8241,319100.0],["2005-12-30",4.7573,4.8463,4.6831,4.7721,276600.0],["2006-01-03",4.8166,4.8909,4.6831,4.8241,418500.0],["2006-01-04",4.8389,4.8686,4.7944,4.8686,194100.0],["2006-01-05",4.8463,5.158,4.8092,5.1061,620400.0],["2006-01-06",5.0838,5.158,4.9354,5.069,436100.0],["2006-01-09",5.069,5.1952,5.0245,5.0764,236000.0],["2006-01-10",5.0393,5.2991,4.9725,5.2694,364100.0],["2006-01-11",5.2916,5.2916,5.1209,5.1803,316700.0],["2006-01-12",5.1951,5.1951,5.1061,5.1358,317900.0],["2006-01-13",5.158,5.1803,5.069,5.1284,342300.0],["2006-01-17",5.1284,5.1655,5.0319,5.1284,449100.0],["2006-01-18",5.069,5.2545,5.069,5.2545,329100.0],["2006-01-19",5.2323,5.3362,5.1952,5.2694,271900.0],["2006-01-20",5.3139,5.3139,5.158,5.1877,355000.0],["2006-01-23",5.2471,5.2916,5.1655,5.1877,654600.0],["2006-01-24",5.2174,5.2619,5.1655,5.2323,426300.0],["2006-01-25",5.2471,5.351,5.2174,5.3065,371400.0],["2006-01-26",5.2694,5.4326,5.2397,5.4326,970600.0],["2006-01-27",5.4994,5.4994,5.3065,5.3658,599300.0],["2006-01-30",5.4178,5.4178,5.2323,5.2694,483200.0],["2006-01-31",5.3213,5.3584,5.2842,5.3139,564000.0],["2006-02-01",5.3065,5.4178,5.3065,5.3436,716900.0],["2006-02-02",5.3584,5.4475,5.2323,5.3065,517200.0],["2006-02-03",5.3139,5.403,5.2916,5.3733,419500.0],["2006-02-06",5.4475,5.6479,5.4252,5.6182,481200.0],["2006-02-07",5.6256,5.6405,5.3436,5.4623,363900.0],["2006-02-08",5.9522,6.3084,5.4178,6.2193,3022200.0],["2006-02-09",6.2045,6.2045,5.8631,6.0857,1130700.0],["2006-02-10",6.0412,6.0857,5.9299,5.9967,695400.0],["2006-02-13",5.9744,6.1229,5.9447,6.1229,526600.0],["2006-02-14",6.1971,6.6424,6.1748,6.5385,2031500.0],["2006-02-15",6.5385,6.7092,6.4865,6.6721,923000.0],["2006-02-16",6.6795,6.9244,6.5978,6.8799,864600.0],["2006-02-17",6.8279,6.8724,6.7611,6.8056,414200.0],["2006-02-21",6.6795,6.6795,6.442,6.6053,1041400.0],["2006-02-22",6.6053,6.7537,6.5756,6.6275,705400.0],["2006-02-23",6.6424,6.6646,6.4717,6.5162,655800.0],["2006-02-24",6.5162,6.5533,6.4197,6.4939,710000.0],["2006-02-27",6.531,6.5756,6.4717,6.5162,976100.0],["2006-02-28",6.531,6.5756,6.4197,6.4791,637800.0],["2006-03-01",6.5756,6.5756,6.4346,6.5088,785700.0],["2006-03-02",6.5236,6.5236,6.3826,6.4271,590100.0],["2006-03-03",6.4197,6.4494,6.3158,6.3975,527100.0],["2006-03-06",6.3678,6.3975,6.2787,6.3455,478300.0],["2006-03-07",6.301,6.3455,6.1748,6.2713,240200.0],["2006-03-08",6.2713,6.2936,6.0857,6.1674,589100.0],["2006-03-09",6.1822,6.2119,6.0561,6.1896,539400.0],["2006-03-10",6.1971,6.3307,6.1154,6.3307,571100.0],["2006-03-13",6.3084,6.3381,6.2564,6.2713,417700.0],["2006-03-14",6.249,6.6275,6.1748,6.5682,747400.0],["2006-03-15",6.5682,6.6869,6.5459,6.6646,310400.0],["2006-03-16",6.6869,6.8353,6.6498,6.7611,802100.0],["2006-03-17",6.8205,6.9244,6.7537,6.865,1057000.0],["2006-03-20",6.8873,6.8947,6.6795,6.7685,466000.0],["2006-03-21",6.7611,6.7834,6.5756,6.5978,618600.0],["2006-03-22",6.5459,6.9244,6.4791,6.9095,562200.0],["2006-03-23",6.917,7.3326,6.6869,6.8799,884600.0],["2006-03-24",6.9244,7.0506,6.8873,6.9986,696800.0],["2006-03-27",6.9986,7.006,6.9096,7.006,629100.0],["2006-03-28",6.9021,7.006,6.7166,6.9986,606800.0],["2006-03-29",6.9986,7.0802,6.9021,6.9912,558700.0],["2006-03-30",6.9986,6.9986,6.7389,6.8279,794300.0],["2006-03-31",6.7537,6.9318,6.6943,6.917,535800.0],["2006-04-03",6.9244,6.9763,6.7166,6.7463,773000.0],["2006-04-04",6.7537,6.9392,6.7017,6.7314,596100.0],["2006-04-05",6.776,6.8502,6.5459,6.5756,778500.0],["2006-04-06",6.6127,6.8873,6.6053,6.8724,373200.0],["2006-04-07",6.8576,6.9021,6.7092,6.7166,788600.0],["2006-04-10",6.7314,6.8279,6.6127,6.7537,470900.0],["2006-04-11",6.7611,6.7685,6.6127,6.6943,831000.0],["2006-04-12",6.6646,6.6943,6.5459,6.6498,388000.0],["2006-04-13",6.5904,6.6943,6.5088,6.6424,265100.0],["2006-04-17",6.5459,6.6424,6.3603,6.531,571300.0],["2006-04-18",6.5236,7.0135,6.5162,6.9467,822800.0],["2006-04-19",6.9838,6.9986,6.7982,6.8873,529000.0],["2006-04-20",6.8873,6.9096,6.635,6.6572,717600.0],["2006-04-21",6.7314,6.8873,6.6869,6.7834,929600.0],["2006-04-24",6.776,6.776,6.5682,6.5978,693700.0],["2006-04-25",6.6053,6.7389,6.5533,6.7166,856900.0],["2006-04-26",6.7092,6.9615,6.6646,6.9021,686900.0],["2006-04-27",6.776,6.9392,6.7166,6.7537,740100.0],["2006-04-28",6.7017,6.7389,6.5607,6.5904,784400.0],["2006-05-01",6.6498,6.776,6.5756,6.583,812000.0],["2006-05-02",6.6127,6.917,6.531,6.9021,531000.0],["2006-05-03",6.8724,6.8724,6.6053,6.7834,628600.0],["2006-05-04",7.3326,7.34,7.0283,7.0283,1463400.0],["2006-05-05",7.0802,7.1174,6.8131,6.9244,649100.0],["2006-05-08",6.865,6.9392,6.7537,6.8799,591100.0],["2006-05-09",6.8799,6.9467,6.8428,6.9021,773000.0],["2006-05-10",6.8799,7.0431,6.865,7.0357,954700.0],["2006-05-11",7.0283,7.0283,6.7611,6.776,723700.0],["2006-05-12",6.7017,6.7685,6.5607,6.724,824200.0],["2006-05-15",6.724,6.724,6.5014,6.583,593800.0],["2006-05-16",6.5904,6.7389,6.5459,6.6275,634900.0],["2006-05-17",6.5533,6.6127,6.4346,6.5459,494600.0],["2006-05-18",6.5088,6.6127,6.2713,6.2936,481600.0],["2006-05-19",6.301,6.7314,6.301,6.7092,921200.0],["2006-05-22",6.6498,6.6721,6.4271,6.5978,665700.0],["2006-05-23",6.6721,6.8576,6.531,6.7685,864000.0],["2006-05-24",6.776,6.865,6.5236,6.7908,736900.0],["2006-05-25",6.865,6.8947,6.6869,6.8279,564900.0],["2006-05-26",6.865,6.917,6.7537,6.8353,518600.0],["2006-05-30",6.8799,6.9467,6.7685,6.8131,820000.0],["2006-05-31",6.865,7.0506,6.7092,7.0135,865800.0],["2006-06-01",7.0283,7.2138,6.9467,6.9763,1236700.0],["2006-06-02",6.9763,7.0506,6.8873,6.9689,610900.0],["2006-06-05",6.9838,7.0506,6.8428,6.9689,913200.0],["2006-06-06",7.1619,7.2732,7.0357,7.147,1284600.0],["2006-06-07",7.2213,7.2287,6.7166,6.7463,1051800.0],["2006-06-08",6.7389,6.7389,5.967,6.531,1479100.0],["2006-06-09",6.4865,6.5682,6.2639,6.3232,806000.0],["2006-06-12",6.3232,6.3232,6.019,6.0412,819200.0],["2006-06-13",5.5662,5.9225,5.5514,5.8186,1695600.0],["2006-06-14",5.7889,5.8854,5.5291,5.774,830000.0],["2006-06-15",5.915,6.1897,5.8186,6.0412,957600.0],["2006-06-16",6.0486,6.16,5.9522,6.0561,1794800.0],["2006-06-19",6.0709,6.16,5.8779,6.1377,829900.0],["2006-06-20",6.1377,6.2861,6.0635,6.0635,828700.0],["2006-06-21",6.0857,6.2045,6.019,6.1303,920500.0],["2006-06-22",6.0635,6.0635,5.8111,5.9373,1167900.0],["2006-06-23",5.8779,5.967,5.8631,5.9373,577100.0],["2006-06-26",5.9002,6.1154,5.8483,6.019,577800.0],["2006-06-27",6.0041,6.108,5.774,5.8334,1119600.0],["2006-06-28",6.0486,6.0486,5.7889,5.9522,653200.0],["2006-06-29",6.0486,6.442,6.0412,6.442,1435600.0],["2006-06-30",6.5162,6.5756,6.3975,6.5162,627100.0],["2006-07-03",6.5162,6.6053,6.4568,6.5904,282100.0],["2006-07-05",6.5607,6.5607,6.2342,6.4939,296300.0],["2006-07-06",6.4791,6.4865,6.2416,6.39,416500.0],["2006-07-07",6.4123,6.4123,6.0709,6.1229,678400.0],["2006-07-10",6.16,6.4865,6.16,6.4568,573400.0],["2006-07-11",6.3603,6.5236,6.2564,6.4865,310300.0],["2006-07-12",6.4939,6.4939,6.1971,6.1971,253700.0],["2006-07-13",6.1971,6.301,5.9893,6.0635,525100.0],["2006-07-14",6.0264,6.0486,5.8705,5.9447,394400.0],["2006-07-17",5.9225,5.9299,5.7815,5.8631,268000.0],["2006-07-18",5.8705,6.0635,5.8705,6.019,461800.0],["2006-07-19",6.019,6.3307,6.019,6.2193,348800.0],["2006-07-20",6.1971,6.2193,5.9522,5.9818,307500.0],["2006-07-21",5.9893,6.0041,5.7295,5.9522,310400.0],["2006-07-24",6.0264,6.1229,5.9447,6.1154,289700.0],["2006-07-25",6.1451,6.1971,5.967,6.1006,438400.0],["2006-07-26",6.0486,6.0486,5.7963,5.9818,417300.0],["2006-07-27",6.0041,6.0857,5.7518,5.7815,517700.0],["2006-07-28",5.8483,6.0932,5.8037,6.0783,426100.0],["2006-07-31",6.0857,6.2342,6.019,6.1971,441200.0],["2006-08-01",6.1451,6.1525,5.9744,6.0635,354700.0],["2006-08-02",6.1154,6.1377,6.0115,6.1303,303200.0],["2006-08-03",6.1303,6.2268,6.019,6.1377,614100.0],["2006-08-04",6.1822,6.1971,5.9596,6.0932,497400.0],["2006-08-07",6.0338,6.1971,5.9596,6.1525,312400.0],["2006-08-08",6.1525,6.1897,5.9967,5.9967,286800.0],["2006-08-09",6.0635,6.0783,5.826,5.9373,671800.0],["2006-08-10",5.8705,6.0932,5.8111,6.0412,564600.0],["2006-08-11",6.0486,6.0486,5.8408,5.8483,298700.0],["2006-08-14",5.9002,6.0486,5.8631,5.967,472400.0],["2006-08-15",6.0709,6.1229,5.8928,5.9299,459200.0],["2006-08-16",5.9967,6.0412,5.9002,5.9744,435000.0],["2006-08-17",5.9818,6.1525,5.9151,6.108,360500.0],["2006-08-18",6.1377,6.1748,6.0486,6.1377,222000.0],["2006-08-21",6.1303,6.1451,5.9967,6.0338,324900.0],["2006-08-22",6.0486,6.2193,6.019,6.1971,488700.0],["2006-08-23",6.1971,6.2342,5.8557,5.9596,299600.0],["2006-08-24",5.9967,6.019,5.8631,5.9373,251200.0],["2006-08-25",5.9373,6.1525,5.9002,6.1154,480500.0],["2006-08-28",6.1451,6.3307,6.1451,6.3084,573400.0],["2006-08-29",6.3307,6.3455,6.2342,6.3232,443100.0],["2006-08-30",6.3381,6.4271,6.301,6.4123,419700.0],["2006-08-31",6.4197,6.531,6.39,6.4346,644300.0],["2006-09-01",6.4791,6.5607,6.4123,6.4791,506800.0],["2006-09-05",6.4865,6.583,6.442,6.5459,511400.0],["2006-09-06",6.531,6.5385,6.4271,6.4643,518800.0],["2006-09-07",6.4568,6.531,6.39,6.4643,443400.0],["2006-09-08",6.4717,6.5756,6.4271,6.5607,578900.0],["2006-09-11",6.5088,6.5236,6.3752,6.39,354700.0],["2006-09-12",6.4271,6.5607,6.4123,6.531,477400.0],["2006-09-13",6.5459,6.6646,6.4865,6.6424,483300.0],["2006-09-14",6.6424,6.6498,6.4791,6.4865,464100.0],["2006-09-15",6.5014,6.531,6.3752,6.3826,828600.0],["2006-09-18",6.3307,6.5162,6.3084,6.4568,643700.0],["2006-09-19",6.4346,6.5014,6.2787,6.4568,524300.0],["2006-09-20",6.5236,6.6424,6.5236,6.6201,578800.0],["2006-09-21",6.6349,6.7314,6.5459,6.6275,817000.0],["2006-09-22",6.6275,6.6646,6.5014,6.6127,330200.0],["2006-09-25",6.6424,6.8131,6.583,6.7834,361400.0],["2006-09-26",6.6349,6.6795,6.5162,6.531,633800.0],["2006-09-27",6.4865,6.5756,6.4346,6.5607,279500.0],["2006-09-28",6.3084,6.3158,5.7147,6.2787,1798900.0],["2006-09-29",6.2861,6.2861,6.1229,6.1822,929000.0],["2006-10-02",6.1525,6.1822,6.019,6.108,870500.0],["2006-10-03",6.1006,6.1006,5.9447,5.9596,661400.0],["2006-10-04",5.9596,6.0932,5.9373,6.0412,756100.0],["2006-10-05",6.0709,6.2045,6.0486,6.16,623800.0],["2006-10-06",6.1229,6.1748,6.0486,6.1154,331200.0],["2006-10-09",6.1229,6.2193,6.0783,6.1525,349300.0],["2006-10-10",6.1748,6.1748,6.0486,6.1303,389500.0],["2006-10-11",6.1303,6.16,5.9744,6.0115,515200.0],["2006-10-12",6.0486,6.2342,6.0115,6.2342,864900.0],["2006-10-13",6.2193,6.3084,6.1229,6.2342,652400.0],["2006-10-16",6.2342,6.3752,6.2342,6.3678,849300.0],["2006-10-17",6.3529,6.3826,6.2713,6.3381,441800.0],["2006-10-18",6.301,6.3158,6.2787,6.3084,559400.0],["2006-10-19",6.2861,6.4346,6.2564,6.39,441600.0],["2006-10-20",6.4123,6.4494,6.2639,6.3307,429900.0],["2006-10-23",6.3455,6.3678,6.2045,6.3307,307300.0],["2006-10-24",6.3307,6.3826,6.1229,6.249,529000.0],["2006-10-25",6.249,6.3975,6.2268,6.3455,319800.0],["2006-10-26",6.4123,6.5014,6.3307,6.4939,267400.0],["2006-10-27",6.4568,6.4568,6.2564,6.2639,296800.0],["2006-10-30",6.2119,6.2342,6.0635,6.1451,588800.0],["2006-10-31",6.1451,6.1822,6.0635,6.0857,482400.0],["2006-11-01",6.0857,6.1822,6.0115,6.019,478600.0],["2006-11-02",6.0041,6.3084,6.0041,6.2342,440200.0],["2006-11-03",6.2713,6.3084,6.108,6.1525,429000.0],["2006-11-06",6.1674,6.2193,6.108,6.1971,509500.0],["2006-11-07",6.1971,6.3752,6.1971,6.2936,376000.0],["2006-11-08",6.2787,6.4049,6.249,6.3307,261200.0],["2006-11-09",6.3529,6.3529,6.1748,6.2045,338100.0],["2006-11-10",6.2119,6.3455,6.2119,6.3158,270800.0],["2006-11-13",6.3158,6.442,6.249,6.2861,402200.0],["2006-11-14",6.301,6.3084,6.16,6.2564,488100.0],["2006-11-15",6.2713,6.4271,6.2416,6.3826,399300.0],["2006-11-16",6.4271,6.4494,6.3381,6.4197,256400.0],["2006-11-17",6.4346,6.442,6.1229,6.2787,499100.0],["2006-11-20",6.2787,6.3455,6.2268,6.3307,414500.0],["2006-11-21",6.3158,6.3381,6.2564,6.3158,507400.0],["2006-11-22",6.3232,6.3307,6.2787,6.3084,158800.0],["2006-11-24",6.2936,6.3381,6.1748,6.3232,104300.0],["2006-11-27",6.249,6.2564,5.7815,5.8186,1115300.0],["2006-11-28",5.8111,5.8631,5.685,5.774,442500.0],["2006-11-29",5.826,5.8705,5.7147,5.774,483100.0],["2006-11-30",5.7518,5.7889,5.6553,5.6998,465500.0],["2006-12-01",5.6627,5.8408,5.544,5.633,560900.0],["2006-12-04",5.6404,5.8186,5.6404,5.7518,487400.0],["2006-12-05",5.7666,5.9299,5.7666,5.9002,435000.0],["2006-12-06",5.9002,5.9225,5.8334,5.8483,339200.0],["2006-12-07",5.8483,5.9299,5.8037,5.8779,352100.0],["2006-12-08",5.8779,5.9447,5.8334,5.9299,306800.0],["2006-12-11",5.9225,5.9522,5.7592,5.7889,408900.0],["2006-12-12",5.8037,5.8483,5.7221,5.7889,273500.0],["2006-12-13",5.826,5.8408,5.6924,5.7666,504100.0],["2006-12-14",5.774,5.826,5.7444,5.7592,377100.0],["2006-12-15",5.774,5.7889,5.633,5.7369,632900.0],["2006-12-18",5.7369,5.7592,5.5811,5.633,251200.0],["2006-12-19",5.5959,5.6256,5.5291,5.5588,482000.0],["2006-12-20",5.4475,5.4475,4.9799,5.1135,2099100.0],["2006-12-21",5.1432,5.2026,5.1209,5.2026,939000.0],["2006-12-22",5.21,5.2619,5.1506,5.2248,261800.0],["2006-12-26",5.2694,5.5291,5.2694,5.3807,595400.0],["2006-12-27",5.4178,5.4994,5.3807,5.4178,299100.0],["2006-12-28",5.4178,5.5069,5.3955,5.4698,778900.0],["2006-12-29",5.4623,5.6776,5.4475,5.5662,693800.0],["2007-01-03",5.6404,5.7592,5.544,5.5959,718200.0],["2007-01-04",5.5662,5.5811,5.4178,5.5291,567600.0],["2007-01-05",5.4772,5.5217,5.3213,5.351,488900.0],["2007-01-08",5.2916,5.3436,5.2248,5.2397,625600.0],["2007-01-09",5.2248,5.2397,5.0616,5.0987,1179100.0],["2007-01-10",5.0838,5.1061,4.9651,5.017,862600.0],["2007-01-11",5.0319,5.0467,4.9131,4.9428,1401700.0],["2007-01-12",4.9502,5.3807,4.9205,5.3213,1034800.0],["2007-01-16",5.3659,5.4326,5.2768,5.2991,506500.0],["2007-01-17",5.2916,5.3881,5.2619,5.3807,511600.0],["2007-01-18",5.3881,5.4178,5.2916,5.3213,587200.0],["2007-01-19",5.2991,5.3287,5.1803,5.1877,469500.0],["2007-01-22",5.1729,5.1729,5.0541,5.1135,466600.0],["2007-01-23",5.1135,5.21,5.069,5.1877,576800.0],["2007-01-24",5.1877,5.2323,5.1284,5.1952,233500.0],["2007-01-25",5.2323,5.2916,5.1952,5.2545,526200.0],["2007-01-26",5.2768,5.2842,5.1506,5.2768,1193400.0],["2007-01-29",5.2768,5.4623,5.2471,5.4549,825300.0],["2007-01-30",5.4549,5.4772,5.3362,5.4104,540700.0],["2007-01-31",5.4475,5.5662,5.3213,5.4401,865600.0],["2007-02-01",5.4772,5.5365,5.2545,5.3362,1277000.0],["2007-02-02",5.351,5.4623,5.2916,5.403,802600.0],["2007-02-05",5.3807,5.4549,5.1952,5.2248,666800.0],["2007-02-06",5.2619,5.2768,5.1803,5.2619,582500.0],["2007-02-07",5.2471,5.3733,5.2174,5.3733,727100.0],["2007-02-08",5.3733,5.3733,5.2916,5.3436,378300.0],["2007-02-09",5.3436,5.3807,5.2471,5.2619,414300.0],["2007-02-12",5.2619,5.3065,5.2323,5.2619,229300.0],["2007-02-13",5.2842,5.3436,5.2619,5.3213,204200.0],["2007-02-14",5.3213,5.351,5.2397,5.2471,299400.0],["2007-02-15",5.2694,5.2916,5.2174,5.2397,338000.0],["2007-02-16",5.2397,5.2471,5.0912,5.1803,791700.0],["2007-02-20",5.1803,5.2471,5.1209,5.1952,492800.0],["2007-02-21",5.2026,5.3362,5.1952,5.3362,356100.0],["2007-02-22",5.351,5.351,5.2323,5.2545,707000.0],["2007-02-23",5.2545,5.2768,5.1729,5.21,467000.0],["2007-02-26",5.2026,5.2694,5.158,5.1952,522900.0],["2007-02-27",5.1655,5.1655,4.9725,5.0245,1579900.0],["2007-02-28",5.0319,5.1432,4.9502,4.9799,565000.0],["2007-03-01",4.9651,5.0912,4.8686,5.0541,579600.0],["2007-03-02",5.0245,5.0467,4.8538,4.8612,666300.0],["2007-03-05",4.7499,4.8834,4.7202,4.7276,594700.0],["2007-03-06",4.7944,4.9873,4.7944,4.9206,904300.0],["2007-03-07",4.9131,4.9725,4.8018,4.8241,449000.0],["2007-03-08",4.8686,4.928,4.787,4.8092,367600.0],["2007-03-09",4.8612,4.8612,4.7127,4.787,356700.0],["2007-03-12",4.8166,4.8389,4.7647,4.8018,321500.0],["2007-03-13",4.7647,4.7944,4.6088,4.646,768700.0],["2007-03-14",4.6608,4.8389,4.6237,4.7647,634300.0],["2007-03-15",4.7499,4.8389,4.7499,4.8241,367000.0],["2007-03-16",4.8241,4.8241,4.7202,4.7573,745000.0],["2007-03-19",4.7944,4.8389,4.6905,4.7127,306600.0],["2007-03-20",4.6979,4.7127,4.6237,4.6385,476700.0],["2007-03-21",4.6608,4.7647,4.6534,4.7276,595300.0],["2007-03-22",4.7647,4.8018,4.7276,4.7499,314400.0],["2007-03-23",4.7573,4.7721,4.5198,4.6237,677100.0],["2007-03-26",4.6311,4.6311,4.4456,4.5124,985500.0],["2007-03-27",4.4975,4.5272,4.4456,4.5049,900200.0],["2007-03-28",4.5049,4.6385,4.4975,4.5346,1111700.0],["2007-03-29",4.5717,4.594,4.5124,4.5346,626600.0],["2007-03-30",4.5495,4.6237,4.5124,4.5272,591500.0],["2007-04-02",4.6014,4.7573,4.594,4.6682,1011700.0],["2007-04-03",4.6979,4.8166,4.6756,4.7944,720200.0],["2007-04-04",4.7721,4.7795,4.6385,4.6534,672400.0],["2007-04-05",4.6608,4.6831,4.6311,4.6682,348400.0],["2007-04-09",4.6608,4.7573,4.6608,4.6905,400100.0],["2007-04-10",4.6831,4.7053,4.6385,4.6682,335000.0],["2007-04-11",4.6905,4.6905,4.5569,4.6311,385500.0],["2007-04-12",4.6385,4.7202,4.594,4.7202,325000.0],["2007-04-13",4.735,4.7499,4.594,4.646,1021900.0],["2007-04-16",4.6756,4.8241,4.6756,4.787,405300.0],["2007-04-17",4.7944,4.8018,4.6385,4.6831,577300.0],["2007-04-18",4.7127,4.735,4.646,4.6756,712200.0],["2007-04-19",4.6756,4.6756,4.5792,4.6014,433900.0],["2007-04-20",4.7053,4.7202,4.6459,4.6608,510000.0],["2007-04-23",4.6534,4.6756,4.5643,4.6163,394800.0],["2007-04-24",4.6385,4.6682,4.5792,4.6534,411000.0],["2007-04-25",4.9057,5.0022,4.7573,4.8018,1865200.0],["2007-04-26",4.9577,4.9873,4.8612,4.9428,791100.0],["2007-04-27",5.017,5.0838,4.8909,4.9725,824300.0],["2007-04-30",4.9725,4.9873,4.8612,4.8686,828700.0],["2007-05-01",4.8834,4.9057,4.7944,4.8538,753600.0],["2007-05-02",4.8612,5.0245,4.8538,5.0022,836300.0],["2007-05-03",5.0319,5.4104,5.0319,5.2619,1321400.0],["2007-05-04",5.2694,5.2991,5.1655,5.2545,619700.0],["2007-05-07",5.3065,5.4326,5.2694,5.4104,824700.0],["2007-05-08",5.4104,5.492,5.3139,5.4401,552100.0],["2007-05-09",5.4401,5.4475,5.3139,5.3362,642600.0],["2007-05-10",5.3362,5.633,5.3139,5.4846,1761300.0],["2007-05-11",5.5069,5.5662,5.351,5.4104,552800.0],["2007-05-14",5.4623,5.492,5.351,5.4326,524200.0],["2007-05-15",5.4326,5.5662,5.2991,5.3139,968600.0],["2007-05-16",5.3436,5.4178,5.3139,5.351,680200.0],["2007-05-17",5.3584,5.3584,5.2397,5.2545,562200.0],["2007-05-18",5.2545,5.2916,5.1877,5.2694,487200.0],["2007-05-21",5.2694,5.403,5.1952,5.403,497900.0],["2007-05-22",5.4104,5.4549,5.3213,5.3955,599900.0],["2007-05-23",5.4326,5.4326,5.2991,5.3362,485500.0],["2007-05-24",5.3584,5.3955,5.1135,5.1952,551800.0],["2007-05-25",5.2248,5.2694,5.1729,5.2545,442200.0],["2007-05-29",5.2842,5.3213,5.2545,5.3065,367300.0],["2007-05-30",5.2916,5.2916,5.1729,5.2248,423300.0],["2007-05-31",5.2397,5.3584,5.2248,5.2916,509300.0],["2007-06-01",5.3362,5.4549,5.2471,5.2842,1074700.0],["2007-06-04",5.3065,5.3362,5.2694,5.3362,395900.0],["2007-06-05",5.3436,5.4178,5.2323,5.2397,466800.0],["2007-06-06",5.2471,5.2694,5.158,5.1729,500700.0],["2007-06-07",5.1432,5.1655,5.0541,5.069,660700.0],["2007-06-08",5.1655,5.2842,5.1061,5.2768,530900.0],["2007-06-11",5.2768,5.2768,5.2323,5.2397,248000.0],["2007-06-12",5.2323,5.3287,5.2026,5.2248,464400.0],["2007-06-13",5.2174,5.2174,5.017,5.0912,828600.0],["2007-06-14",5.1135,5.1877,5.0987,5.1209,666400.0],["2007-06-15",5.2397,5.4252,5.2026,5.3139,907000.0],["2007-06-18",5.3139,5.3881,5.2916,5.3287,238600.0],["2007-06-19",5.3287,5.403,5.2768,5.3881,373300.0],["2007-06-20",5.4104,5.4623,5.2545,5.2768,548300.0],["2007-06-21",5.2768,5.3584,5.2694,5.3436,237600.0],["2007-06-22",5.3584,5.3584,5.2619,5.2916,706000.0],["2007-06-25",5.2916,5.3213,5.2694,5.2991,358400.0],["2007-06-26",5.3213,5.4252,5.3139,5.3881,929900.0],["2007-06-27",5.3881,5.3881,5.2842,5.2916,1339800.0],["2007-06-28",5.3139,5.4178,5.3065,5.3139,911400.0],["2007-06-29",5.3658,5.492,5.3139,5.3362,777700.0],["2007-07-02",5.3807,5.4475,5.3658,5.4326,679700.0],["2007-07-03",5.4252,5.4549,5.3436,5.403,442100.0],["2007-07-05",5.4178,5.5143,5.3955,5.4549,717400.0],["2007-07-06",5.4549,6.3084,5.3807,6.1229,2855000.0],["2007-07-09",6.1525,6.6053,6.1451,6.5756,2403400.0],["2007-07-10",6.5088,6.5236,6.4123,6.4346,789500.0],["2007-07-11",6.4271,6.5162,6.3678,6.4346,885700.0],["2007-07-12",6.531,6.5607,6.4717,6.4939,648000.0],["2007-07-13",6.4939,6.6127,6.4568,6.583,633900.0],["2007-07-16",6.5978,6.776,6.5904,6.7611,1190100.0],["2007-07-17",6.8205,6.8947,6.6201,6.7017,1601000.0],["2007-07-18",6.5756,6.6646,6.5459,6.6201,504500.0],["2007-07-19",6.6943,6.7092,6.5904,6.6275,715100.0],["2007-07-20",6.5682,6.6127,6.4939,6.531,679100.0],["2007-07-23",6.5459,6.5904,6.4049,6.4049,673400.0],["2007-07-24",6.3975,6.4123,6.1525,6.1971,974800.0],["2007-07-25",6.2564,6.3084,6.0932,6.1971,752300.0],["2007-07-26",6.16,6.1674,5.7147,5.8483,1285000.0],["2007-07-27",5.8928,5.9447,5.6553,5.6776,1090500.0],["2007-07-30",5.6553,5.7295,5.5588,5.633,681700.0],["2007-07-31",5.6998,5.7147,5.5662,5.5811,678400.0],["2007-08-01",5.544,5.6776,5.4549,5.5737,666200.0],["2007-08-02",5.5959,5.6776,5.5588,5.6108,450400.0],["2007-08-03",5.6033,5.6033,5.3436,5.3807,997000.0],["2007-08-06",5.7369,5.7369,5.2026,5.3362,1015000.0],["2007-08-07",5.2842,5.3807,5.2026,5.3065,894200.0],["2007-08-08",5.3807,5.7072,5.3436,5.4846,1368500.0],["2007-08-09",5.4846,5.4846,5.2248,5.2694,1170700.0],["2007-08-10",5.1952,5.9076,5.1432,5.8779,1338000.0],["2007-08-13",5.8186,6.0783,5.7889,6.0412,1163500.0],["2007-08-14",6.0412,6.1006,5.6405,5.685,1398700.0],["2007-08-15",5.685,5.7889,5.4401,5.4994,558300.0],["2007-08-16",5.4475,5.774,5.2545,5.7444,947000.0],["2007-08-17",5.7444,6.0561,5.7444,5.915,656500.0],["2007-08-20",5.9299,6.108,5.7963,6.0486,582200.0],["2007-08-21",6.0857,6.39,6.0635,6.3381,500400.0],["2007-08-22",6.4123,6.4494,6.2564,6.2936,368400.0],["2007-08-23",6.301,6.4494,6.2119,6.3826,357900.0],["2007-08-24",6.4049,6.4939,6.3381,6.4197,648500.0],["2007-08-27",6.442,6.4494,6.2936,6.3158,423800.0],["2007-08-28",6.2713,6.2713,6.0264,6.0486,339600.0],["2007-08-29",6.0932,6.3529,6.0338,6.2861,402000.0],["2007-08-30",6.2342,6.2861,6.1451,6.1674,386100.0],["2007-08-31",6.2713,6.2713,5.9299,5.9596,672900.0],["2007-09-04",5.9225,6.1748,5.8334,6.1006,496700.0],["2007-09-05",6.0412,6.0561,5.8408,5.9373,474100.0],["2007-09-06",5.9522,5.9967,5.7444,5.7518,325400.0],["2007-09-07",5.7666,5.7963,5.5959,5.6256,698800.0],["2007-09-10",5.6479,5.6701,5.4772,5.4846,404800.0],["2007-09-11",5.4994,5.5959,5.4772,5.5737,438500.0],["2007-09-12",5.5662,5.6627,5.3955,5.4178,401200.0],["2007-09-13",5.4549,5.5959,5.3955,5.5291,463800.0],["2007-09-14",5.492,5.5885,5.4475,5.5662,396000.0],["2007-09-17",5.5365,5.5588,5.4846,5.4994,720200.0],["2007-09-18",5.5069,5.7295,5.4549,5.7221,463100.0],["2007-09-19",5.8111,6.019,5.8111,5.9299,464000.0],["2007-09-20",5.9299,5.9818,5.5737,5.7815,533800.0],["2007-09-21",5.8334,5.9225,5.7221,5.7592,837100.0],["2007-09-24",5.7295,5.7444,5.4846,5.5365,399800.0],["2007-09-25",5.492,5.5143,5.2768,5.3733,949400.0],["2007-09-26",5.3807,5.4401,5.3436,5.3658,559400.0],["2007-09-27",5.4104,5.5811,5.3881,5.5365,616200.0],["2007-09-28",5.4698,5.6182,5.4623,5.544,783400.0],["2007-10-01",5.5662,5.7295,5.5069,5.6553,482000.0],["2007-10-02",5.6701,5.7221,5.5365,5.685,528900.0],["2007-10-03",5.6404,5.6924,5.5217,5.5291,369500.0],["2007-10-04",5.5514,5.5662,5.4772,5.5143,239000.0],["2007-10-05",5.5885,5.6404,5.4772,5.5662,412400.0],["2007-10-08",5.5291,5.5588,5.351,5.4772,388400.0],["2007-10-09",5.4994,5.4994,5.351,5.4772,478900.0],["2007-10-10",5.4549,5.492,5.403,5.4623,285100.0],["2007-10-11",5.4623,5.5588,5.3436,5.3436,459700.0],["2007-10-12",5.3436,5.4697,5.3362,5.4549,223300.0],["2007-10-15",5.4178,5.4252,5.3139,5.3139,575700.0],["2007-10-16",5.2916,5.5662,5.2916,5.351,673900.0],["2007-10-17",5.4104,5.5069,5.351,5.4475,492500.0],["2007-10-18",5.403,5.6776,5.3955,5.6033,471500.0],["2007-10-19",5.5959,5.6924,5.3733,5.3881,652200.0],["2007-10-22",5.3807,5.5588,5.3139,5.492,783500.0],["2007-10-23",5.5662,5.6479,5.4252,5.5365,485400.0],["2007-10-24",5.492,5.5514,5.3436,5.5069,479100.0],["2007-10-25",5.5143,5.6776,5.4994,5.5662,605700.0],["2007-10-26",5.6627,5.9893,5.6256,5.915,450300.0],["2007-10-29",5.915,6.1229,5.7592,5.8928,596000.0],["2007-10-30",5.8928,6.3826,5.8928,6.1525,1174200.0],["2007-10-31",6.1525,6.1897,5.7963,5.9299,1005700.0],["2007-11-01",5.9076,5.9151,5.3139,5.3733,878500.0],["2007-11-02",5.4252,5.544,5.1358,5.2174,837800.0],["2007-11-05",5.1061,5.2842,5.0096,5.1506,818000.0],["2007-11-06",5.1506,5.1803,4.9205,5.1284,785400.0],["2007-11-07",5.0541,5.069,4.7573,4.7721,1049800.0],["2007-11-08",4.8241,4.9502,4.7202,4.8983,898400.0],["2007-11-09",4.8092,4.8686,4.6979,4.787,481000.0],["2007-11-12",4.7127,4.9354,4.7127,4.7944,527000.0],["2007-11-13",4.8463,5.0319,4.8018,4.876,726800.0],["2007-11-14",4.876,4.9725,4.7053,4.9206,595000.0],["2007-11-15",4.876,4.9057,4.7202,4.8463,860100.0],["2007-11-16",4.8612,5.017,4.8612,4.8983,1079600.0],["2007-11-19",4.8389,4.8834,4.594,4.646,701800.0],["2007-11-20",4.6385,4.7276,4.5643,4.6756,629500.0],["2007-11-21",4.6534,4.7127,4.5124,4.6014,433000.0],["2007-11-23",4.6237,4.8018,4.6237,4.6756,170800.0],["2007-11-26",4.6905,4.7721,4.4901,4.5198,461400.0],["2007-11-27",4.5272,4.594,4.401,4.4678,711500.0],["2007-11-28",4.4678,4.8241,4.4678,4.787,780200.0],["2007-11-29",4.787,4.8018,4.542,4.6534,444900.0],["2007-11-30",4.7276,4.7276,4.5569,4.6534,654700.0],["2007-12-03",4.7127,4.7127,4.5569,4.5569,307200.0],["2007-12-04",4.5792,4.5792,4.4381,4.4901,358500.0],["2007-12-05",4.5495,4.6163,4.4753,4.5569,532400.0],["2007-12-06",4.542,4.7944,4.542,4.7499,369000.0],["2007-12-07",4.7721,4.9502,4.7499,4.8834,390300.0],["2007-12-10",4.8834,5.069,4.8834,4.9799,407000.0],["2007-12-11",4.9725,5.2768,4.8538,4.8909,699100.0],["2007-12-12",5.017,5.1952,4.7795,4.8241,409900.0],["2007-12-13",4.7721,4.8612,4.7053,4.8166,314100.0],["2007-12-14",4.735,4.8612,4.5792,4.6088,357900.0],["2007-12-17",4.5866,4.6756,4.4827,4.4827,409000.0],["2007-12-18",4.542,4.6608,4.4159,4.6311,573100.0],["2007-12-19",4.6163,4.7202,4.4901,4.6534,483500.0],["2007-12-20",4.6905,4.787,4.5272,4.7721,384200.0],["2007-12-21",4.7573,5.2694,4.7573,5.2545,1440900.0],["2007-12-24",5.2248,5.3362,5.2248,5.3213,307900.0],["2007-12-26",5.2768,5.4252,5.2174,5.3065,413200.0],["2007-12-27",5.3213,5.3881,4.9428,4.9725,551700.0],["2007-12-28",4.9725,5.0616,4.7424,4.7573,516900.0],["2007-12-31",4.735,5.0764,4.6608,4.8834,607000.0],["2008-01-02",4.8538,4.9502,4.7499,4.7573,616600.0],["2008-01-03",4.7573,4.8241,4.542,4.5495,642700.0],["2008-01-04",4.4975,4.6088,4.4307,4.453,561100.0],["2008-01-07",4.4827,4.6014,4.3936,4.5792,703000.0],["2008-01-08",4.5792,4.6088,4.2081,4.2452,881100.0],["2008-01-09",4.2155,4.2823,4.0151,4.2674,1116500.0],["2008-01-10",4.2081,4.5866,4.1487,4.5272,970000.0],["2008-01-11",4.4678,4.4901,4.312,4.3417,468900.0],["2008-01-14",4.3788,4.5272,4.3713,4.4753,427800.0],["2008-01-15",4.3936,4.4307,4.2303,4.3565,417600.0],["2008-01-16",4.3565,4.5198,4.2749,4.3862,595900.0],["2008-01-17",4.3788,4.401,4.1932,4.2155,369500.0],["2008-01-18",4.2378,4.3565,4.1116,4.1635,611200.0],["2008-01-22",4.0077,4.5272,3.7925,4.1487,668200.0],["2008-01-23",4.1487,4.453,3.8296,4.4159,943500.0],["2008-01-24",4.4159,4.6385,4.3342,4.4827,860300.0],["2008-01-25",4.5569,4.8463,4.1561,4.4901,697400.0],["2008-01-28",4.4901,4.6979,4.3194,4.5495,611500.0],["2008-01-29",4.5717,4.7424,4.4678,4.6385,517900.0],["2008-01-30",4.5866,4.735,4.5198,4.5792,636700.0],["2008-01-31",4.5792,4.6756,4.4901,4.5643,848200.0],["2008-02-01",4.5792,4.9354,4.5643,4.9206,1363000.0],["2008-02-04",4.9205,4.928,4.787,4.876,582700.0],["2008-02-05",4.787,4.8463,4.6385,4.6831,1221900.0],["2008-02-06",4.7276,4.8241,4.4975,4.6088,601400.0],["2008-02-07",4.7795,5.2768,4.7499,5.2248,2930100.0],["2008-02-08",5.21,5.2694,4.9131,5.0987,1573700.0],["2008-02-11",5.0838,5.2174,5.0245,5.1506,1474700.0],["2008-02-12",5.1358,5.2991,5.0764,5.1729,666300.0],["2008-02-13",5.2174,5.3065,5.2026,5.2619,509700.0],["2008-02-14",5.2619,5.2619,5.017,5.0616,866800.0],["2008-02-15",5.0096,5.0245,4.928,4.9354,619600.0],["2008-02-19",4.9948,5.0541,4.876,4.9725,484500.0],["2008-02-20",4.9131,5.0541,4.8983,5.0096,488600.0],["2008-02-21",5.0319,5.1135,4.8538,4.8983,593300.0],["2008-02-22",4.8983,4.928,4.7499,4.8315,822400.0],["2008-02-25",4.8241,5.0319,4.7127,5.017,1006500.0],["2008-02-26",4.9799,5.2397,4.9799,5.1284,943600.0],["2008-02-27",5.0764,5.2026,5.0467,5.1284,423400.0],["2008-02-28",5.0764,5.1061,4.928,4.9873,630000.0],["2008-02-29",4.9354,4.9354,4.8241,4.8241,565500.0],["2008-03-03",4.8315,5.0393,4.7276,4.9725,639400.0],["2008-03-04",4.9131,5.0319,4.8834,4.928,474000.0],["2008-03-05",4.9651,5.1061,4.9354,5.0616,405700.0],["2008-03-06",5.0245,5.0764,4.9131,4.9502,500300.0],["2008-03-07",4.8909,5.0245,4.8834,4.9354,513600.0],["2008-03-10",4.9428,4.9799,4.6979,4.7127,483500.0],["2008-03-11",4.8538,4.8538,4.6459,4.8389,611900.0],["2008-03-12",4.8463,4.9057,4.6385,4.6385,1034600.0],["2008-03-13",4.594,4.8315,4.4901,4.787,848400.0],["2008-03-14",4.8166,4.8166,4.4678,4.5866,846100.0],["2008-03-17",4.453,4.5866,4.4159,4.4604,525200.0],["2008-03-18",4.5643,4.7499,4.4901,4.735,488800.0],["2008-03-19",4.8092,4.8612,4.6014,4.6014,432200.0],["2008-03-20",4.8241,4.8241,4.5124,4.735,1220000.0],["2008-03-24",4.7424,4.9057,4.7053,4.7647,413900.0],["2008-03-25",4.787,4.8983,4.7127,4.8166,533800.0],["2008-03-26",4.7721,4.8241,4.6905,4.7424,653400.0],["2008-03-27",4.7573,4.787,4.6459,4.6682,320700.0],["2008-03-28",4.6682,4.876,4.6163,4.8018,773600.0],["2008-03-31",4.787,4.8389,4.7053,4.7276,446700.0],["2008-04-01",4.7276,5.0022,4.6756,4.9948,516200.0],["2008-04-02",4.9799,4.9873,4.7499,4.876,419800.0],["2008-04-03",4.8018,4.9799,4.787,4.9799,470100.0],["2008-04-04",4.9651,5.0096,4.8686,4.9873,555000.0],["2008-04-07",4.9354,5.158,4.9354,5.1506,978400.0],["2008-04-08",5.1209,5.3436,5.0764,5.2916,1199400.0],["2008-04-09",5.3658,5.4326,5.2842,5.3213,678900.0],["2008-04-10",5.3139,5.4252,5.2768,5.4178,410200.0],["2008-04-11",5.3659,5.5588,5.3287,5.4104,907800.0],["2008-04-14",5.3881,5.5291,5.3733,5.403,477400.0],["2008-04-15",5.4252,5.4549,5.3436,5.3881,576900.0],["2008-04-16",5.4475,5.6553,5.4326,5.5811,677200.0],["2008-04-17",5.544,5.685,5.5143,5.6033,367100.0],["2008-04-18",5.6924,5.7963,5.6033,5.7147,346600.0],["2008-04-21",5.6776,5.7295,5.5143,5.6627,346600.0],["2008-04-22",5.6256,5.6553,5.4178,5.5217,894700.0],["2008-04-23",5.5365,5.5662,5.3881,5.492,284100.0],["2008-04-24",5.4846,5.6256,5.3362,5.5217,550500.0],["2008-04-25",5.5291,5.5811,5.3881,5.5069,330200.0],["2008-04-28",5.5291,5.7295,5.403,5.6701,455000.0],["2008-04-29",5.6479,5.685,5.492,5.492,392300.0],["2008-04-30",5.4994,5.6108,5.4326,5.4772,574100.0],["2008-05-01",5.4623,5.5959,5.4252,5.5217,557700.0],["2008-05-02",5.5514,5.633,5.4326,5.492,522900.0],["2008-05-05",5.4252,5.5588,5.2545,5.492,606100.0],["2008-05-06",5.403,5.5069,5.3139,5.3584,739900.0],["2008-05-07",5.21,5.3065,5.0022,5.0393,1284400.0],["2008-05-08",5.0616,5.3213,5.0022,5.2248,527500.0],["2008-05-09",5.1729,5.3362,5.1284,5.2991,290500.0],["2008-05-12",5.3213,5.5217,5.2991,5.4475,320800.0],["2008-05-13",5.4623,5.7072,5.4623,5.6776,875600.0],["2008-05-14",5.6998,5.8334,5.6776,5.7518,746500.0],["2008-05-15",5.7295,5.7592,5.6404,5.7295,393900.0],["2008-05-16",5.8111,5.8186,5.6182,5.7369,438000.0],["2008-05-19",5.6998,5.8854,5.6776,5.826,676800.0],["2008-05-20",5.8334,5.8557,5.7444,5.7889,356800.0],["2008-05-21",5.7889,5.8705,5.7295,5.8037,601900.0],["2008-05-22",5.7889,5.9151,5.7889,5.8557,515200.0],["2008-05-23",5.8186,5.8557,5.6033,5.6405,221600.0],["2008-05-27",5.633,5.8779,5.6033,5.685,320600.0],["2008-05-28",5.6924,5.8557,5.6701,5.8483,231300.0],["2008-05-29",5.8408,5.9893,5.8037,5.9373,396900.0],["2008-05-30",5.9373,5.9522,5.5514,5.7444,686700.0],["2008-06-02",5.7147,5.7369,5.544,5.6776,365800.0],["2008-06-03",5.7221,5.9002,5.6701,5.6776,345800.0],["2008-06-04",5.6405,5.8779,5.6405,5.8111,290200.0],["2008-06-05",5.8186,6.0412,5.7666,5.9744,343700.0],["2008-06-06",5.9373,5.967,5.7221,5.7518,421800.0],["2008-06-09",5.7592,5.9002,5.6479,5.7072,397800.0],["2008-06-10",5.6479,5.7518,5.5662,5.685,393300.0],["2008-06-11",5.6553,5.6924,5.5217,5.5291,327400.0],["2008-06-12",5.5737,5.7369,5.4994,5.6108,355800.0],["2008-06-13",5.685,5.7592,5.6479,5.7295,252000.0],["2008-06-16",5.7072,5.7221,5.5959,5.6256,471800.0],["2008-06-17",5.6256,5.7221,5.5811,5.6256,353800.0],["2008-06-18",5.5959,5.6033,5.2991,5.3658,640600.0],["2008-06-19",5.3659,5.5662,5.3659,5.5588,461100.0],["2008-06-20",5.826,5.9522,5.6701,5.8928,1376700.0],["2008-06-23",5.9151,6.108,5.9151,5.9447,811500.0],["2008-06-24",5.9596,5.9818,5.5365,5.5365,670700.0],["2008-06-25",5.5365,5.8111,5.4549,5.6998,762700.0],["2008-06-26",5.6479,5.6627,5.3807,5.403,330700.0],["2008-06-27",5.3807,5.4104,5.1877,5.2397,1026900.0],["2008-06-30",5.2248,5.4178,5.1432,5.1729,757300.0],["2008-07-01",5.1209,5.21,5.0393,5.1655,640900.0],["2008-07-02",5.1432,5.2174,4.8983,4.9206,537500.0],["2008-07-03",4.9206,5.0467,4.7795,4.9799,388200.0],["2008-07-07",4.9725,5.0393,4.8241,4.9354,526200.0],["2008-07-08",4.9354,5.2397,4.8909,5.2397,461700.0],["2008-07-09",5.2694,5.3436,5.0096,5.0467,462200.0],["2008-07-10",5.1432,5.2694,4.9948,5.1358,813700.0],["2008-07-11",5.0764,5.4326,5.0393,5.4178,481700.0],["2008-07-14",5.4846,5.5291,5.1506,5.2026,617700.0],["2008-07-15",5.1432,5.3881,4.9428,5.2991,571700.0],["2008-07-16",5.3139,5.5959,5.2619,5.5811,409600.0],["2008-07-17",5.6256,5.8111,5.6033,5.7963,447200.0],["2008-07-18",6.0338,6.0338,5.2545,5.7889,373200.0],["2008-07-21",5.7889,5.8186,5.6627,5.7072,296100.0],["2008-07-22",5.6998,5.9967,5.6404,5.9818,742600.0],["2008-07-23",5.9596,5.9893,5.7444,5.8928,533400.0],["2008-07-24",5.8928,5.915,5.7072,5.7369,454600.0],["2008-07-25",5.826,5.9151,5.7369,5.7963,343600.0],["2008-07-28",5.7369,5.9225,5.6404,5.7444,190200.0],["2008-07-29",5.7147,5.8631,5.6033,5.7518,449500.0],["2008-07-30",5.7518,5.9225,5.7147,5.826,462700.0],["2008-07-31",5.8334,5.8779,5.5514,5.5662,500100.0],["2008-08-01",5.5365,5.6776,5.4846,5.5811,271600.0],["2008-08-04",5.5959,5.5959,5.2991,5.5069,417300.0],["2008-08-05",5.5885,5.8186,5.5514,5.7592,428800.0],["2008-08-06",5.7889,6.1229,5.7666,6.0932,679500.0],["2008-08-07",5.9744,6.0486,5.5662,5.6033,557000.0],["2008-08-08",5.5885,5.915,5.4994,5.8705,704900.0],["2008-08-11",5.9373,6.2936,5.8631,6.2342,917400.0],["2008-08-12",6.2268,6.2342,5.9967,6.1377,1022400.0],["2008-08-13",6.1525,6.3603,6.1525,6.301,587300.0],["2008-08-14",6.3084,6.3084,6.0932,6.1748,819200.0],["2008-08-15",5.6033,6.2861,5.6033,5.9447,654500.0],["2008-08-18",5.9967,6.0041,5.826,5.8557,656200.0],["2008-08-19",5.826,6.1896,5.826,6.0264,1425500.0],["2008-08-20",6.0857,6.16,5.9744,6.1006,482800.0],["2008-08-21",6.0486,6.16,6.0041,6.0264,274500.0],["2008-08-22",6.0412,6.2268,6.0338,6.16,620400.0],["2008-08-25",6.1154,6.1971,6.0412,6.0783,290900.0],["2008-08-26",6.108,6.108,5.8854,5.967,821500.0],["2008-08-27",5.9818,6.1006,5.9151,6.0041,358900.0],["2008-08-28",6.0115,6.1525,5.967,6.1229,249000.0],["2008-08-29",6.1229,6.1377,5.9596,6.0932,478200.0],["2008-09-02",6.0783,6.2342,5.9744,6.0338,392800.0],["2008-09-03",5.9818,6.1154,5.9818,6.0264,358300.0],["2008-09-04",5.9818,5.9818,5.6627,5.7369,688400.0],["2008-09-05",5.7295,5.8408,5.5811,5.7815,429600.0],["2008-09-08",5.9151,6.019,5.8186,5.967,546200.0],["2008-09-09",5.8779,6.1377,5.6924,5.6924,538300.0],["2008-09-10",5.7666,5.9002,5.7072,5.8186,391800.0],["2008-09-11",5.7295,5.9596,5.6553,5.9522,506500.0],["2008-09-12",5.8928,5.9596,5.774,5.9596,530400.0],["2008-09-15",5.685,5.8408,5.5143,5.6108,1074100.0],["2008-09-16",5.5737,5.7295,5.4178,5.7147,850500.0],["2008-09-17",5.3436,5.3436,4.8538,4.9725,1605500.0],["2008-09-18",5.0912,5.2768,4.8315,5.2397,1099400.0],["2008-09-19",5.5365,5.7889,5.3584,5.4994,1564200.0],["2008-09-22",5.492,5.7592,5.3436,5.492,813700.0],["2008-09-23",5.4623,5.4846,4.9651,5.0467,873400.0],["2008-09-24",5.0987,5.1358,4.9131,4.9502,687100.0],["2008-09-25",4.9428,5.1061,4.8834,5.0616,572900.0],["2008-09-26",4.9428,5.0245,4.8686,4.9873,650400.0],["2008-09-29",4.8909,5.0764,4.6534,4.6682,756900.0],["2008-09-30",4.735,5.0987,4.646,4.787,829700.0],["2008-10-01",4.6608,4.7424,4.5569,4.6831,687400.0],["2008-10-02",4.6014,4.6979,4.4381,4.4975,932400.0],["2008-10-03",4.5495,4.7424,4.4159,4.4233,697700.0],["2008-10-06",4.3491,4.5272,4.0374,4.2674,1000900.0],["2008-10-07",4.2971,4.453,3.9112,3.926,1081200.0],["2008-10-08",3.7108,3.9409,3.5847,3.6366,1222500.0],["2008-10-09",3.8147,3.8147,3.221,3.2507,1013900.0],["2008-10-10",3.0651,3.7108,2.887,3.7108,1292700.0],["2008-10-13",3.9112,3.9706,3.6143,3.6886,1039700.0],["2008-10-14",3.7999,3.837,3.4956,3.6886,940500.0],["2008-10-15",3.5921,3.6514,3.2655,3.2655,899100.0],["2008-10-16",3.2952,3.6366,3.1319,3.5475,825300.0],["2008-10-17",3.3768,3.5401,3.2358,3.3026,755400.0],["2008-10-20",3.3397,3.4511,3.2507,3.3917,355600.0],["2008-10-21",3.3397,3.3843,3.1765,3.2655,282900.0],["2008-10-22",3.1616,3.362,3.0429,3.0948,377700.0],["2008-10-23",3.1245,3.1839,2.8796,3.0058,741600.0],["2008-10-24",2.746,2.9909,2.605,2.8499,475200.0],["2008-10-27",2.8722,2.8796,2.6644,2.6644,542200.0],["2008-10-28",2.7386,2.8796,2.5976,2.8573,474300.0],["2008-10-29",2.8944,3.2655,2.8202,3.1468,632800.0],["2008-10-30",3.2655,3.3175,3.0948,3.3175,555500.0],["2008-10-31",3.2878,3.5772,3.1987,3.5253,973800.0],["2008-11-03",3.5327,3.7034,3.4362,3.5179,619700.0],["2008-11-04",3.6514,3.6811,3.4214,3.4585,516900.0],["2008-11-05",3.4585,3.5772,3.1839,3.1839,461000.0],["2008-11-06",3.1616,3.2581,2.9315,2.9464,488900.0],["2008-11-07",2.9687,2.9687,2.798,2.887,668500.0],["2008-11-10",2.9538,2.9983,2.7312,2.7386,570400.0],["2008-11-11",2.6941,2.746,2.553,2.6347,452800.0],["2008-11-12",2.605,2.8128,2.4491,2.4566,664000.0],["2008-11-13",2.4788,2.7534,2.2933,2.7534,701800.0],["2008-11-14",2.7237,2.7905,2.3823,2.3823,567700.0],["2008-11-17",2.3601,2.4566,2.2413,2.3007,560000.0],["2008-11-18",2.3081,2.464,2.2488,2.3898,678700.0],["2008-11-19",2.3898,2.4491,2.2042,2.2562,725700.0],["2008-11-20",2.2339,2.412,1.9742,1.9964,1051700.0],["2008-11-21",2.041,2.182,1.8851,2.1523,720000.0],["2008-11-24",2.1523,2.2784,2.0855,2.1745,724600.0],["2008-11-25",2.2116,2.2413,2.1226,2.2413,441300.0],["2008-11-26",2.182,2.3378,2.13,2.323,693600.0],["2008-11-28",2.2636,2.323,2.0706,2.1003,601300.0],["2008-12-01",2.041,2.1152,1.8554,1.8628,568900.0],["2008-12-02",1.9445,2.0855,1.9074,2.0706,636700.0],["2008-12-03",2.0038,2.2859,1.9964,2.2562,551900.0],["2008-12-04",2.0558,2.0558,1.8554,1.9148,1321000.0],["2008-12-05",1.8851,1.9445,1.7292,1.937,534200.0],["2008-12-08",2.0187,2.13,1.9519,2.0929,615200.0],["2008-12-09",2.0706,2.2116,2.0484,2.1374,408000.0],["2008-12-10",2.1671,2.271,2.1449,2.2042,268100.0],["2008-12-11",2.1745,2.2265,2.0261,2.041,343400.0],["2008-12-12",2.0335,2.3156,1.8999,2.3081,591800.0],["2008-12-15",2.3378,2.3378,2.041,2.0558,510000.0],["2008-12-16",2.0855,2.2488,2.041,2.2191,732300.0],["2008-12-17",2.1968,2.3007,2.1523,2.2191,301800.0],["2008-12-18",2.2116,2.271,2.1152,2.182,308100.0],["2008-12-19",2.2933,2.412,2.1745,2.2636,847300.0],["2008-12-22",2.2859,2.3304,1.9296,2.0484,470700.0],["2008-12-23",2.0929,2.3378,2.041,2.0558,442500.0],["2008-12-24",2.0855,2.1449,2.0558,2.1152,150800.0],["2008-12-26",2.1374,2.2042,2.0558,2.0706,234800.0],["2008-12-29",2.0558,2.13,1.937,2.13,619000.0],["2008-12-30",2.1152,2.1597,2.0261,2.1523,548600.0],["2008-12-31",2.1449,2.3749,2.0484,2.3378,465800.0],["2009-01-02",2.3601,2.4417,2.271,2.3156,526000.0],["2009-01-05",2.3675,2.5159,2.2339,2.3452,904800.0],["2009-01-06",2.3749,2.5234,2.3081,2.4566,581300.0],["2009-01-07",2.4046,2.5159,2.3749,2.4714,484200.0],["2009-01-08",2.4788,2.6273,2.4343,2.6273,487600.0],["2009-01-09",2.6421,2.6421,2.2784,2.3007,411700.0],["2009-01-12",2.2488,2.323,2.1374,2.2265,525100.0],["2009-01-13",2.2117,2.2265,2.1226,2.1894,334500.0],["2009-01-14",2.1374,2.1968,2.0706,2.0706,459000.0],["2009-01-15",2.0781,2.1671,1.9148,2.1449,491600.0],["2009-01-16",2.1745,2.1745,1.8851,1.9296,617300.0],["2009-01-20",1.8925,1.9074,1.7292,1.7292,511600.0],["2009-01-21",1.7664,1.8554,1.6921,1.8109,528800.0],["2009-01-22",1.7589,1.7886,1.6699,1.7144,441700.0],["2009-01-23",1.707,1.7589,1.6031,1.655,484900.0],["2009-01-26",1.655,1.7441,1.5882,1.655,299600.0],["2009-01-27",1.6699,1.7292,1.6328,1.6402,246300.0],["2009-01-28",1.6699,1.7218,1.6179,1.6328,282100.0],["2009-01-29",1.6031,1.6773,1.514,1.514,307000.0],["2009-01-30",1.5363,1.6105,1.514,1.5214,375300.0],["2009-02-02",1.4918,1.6402,1.4918,1.6179,398900.0],["2009-02-03",1.6402,1.6624,1.5363,1.5882,201500.0],["2009-02-04",1.5957,1.6921,1.4992,1.5734,268200.0],["2009-02-05",1.6476,1.8406,1.5808,1.8035,496300.0],["2009-02-06",1.796,2.041,1.796,1.9445,384300.0],["2009-02-09",1.9148,2.1003,1.9148,2.0706,236000.0],["2009-02-10",2.0632,2.1374,1.8851,1.8925,397700.0],["2009-02-11",1.8999,2.0335,1.8851,1.9593,204000.0],["2009-02-12",1.8777,1.937,1.7738,1.9074,317500.0],["2009-02-13",1.8925,1.9445,1.796,1.8109,331500.0],["2009-02-17",1.7664,1.7812,1.6773,1.7144,396000.0],["2009-02-18",1.7292,1.7664,1.6253,1.707,413500.0],["2009-02-19",1.7367,1.7812,1.6921,1.7292,274300.0],["2009-02-20",1.6921,1.8257,1.6179,1.655,355000.0],["2009-02-23",1.707,1.7589,1.5437,1.5511,497400.0],["2009-02-24",1.5734,1.707,1.5511,1.5585,666100.0],["2009-02-25",1.5363,1.5437,1.373,1.4472,683200.0],["2009-02-26",1.4695,1.5363,1.2839,1.3433,740300.0],["2009-02-27",1.3211,1.3285,1.1355,1.1949,828400.0],["2009-03-02",1.18,1.3062,1.1132,1.1132,438700.0],["2009-03-03",1.1207,1.1355,1.0242,1.091,772500.0],["2009-03-04",1.1132,1.1355,1.0761,1.0984,567400.0],["2009-03-05",1.0984,1.2765,1.0539,1.0613,760000.0],["2009-03-06",1.0687,1.1132,0.9797,1.0316,441000.0],["2009-03-09",1.0242,1.0836,0.9797,0.9945,340200.0],["2009-03-10",1.039,1.1281,0.9945,1.1132,378000.0],["2009-03-11",1.1281,1.1578,1.0316,1.0761,379000.0],["2009-03-12",1.0761,1.3285,1.0242,1.2988,767300.0],["2009-03-13",1.3136,1.3211,1.2246,1.2394,264100.0],["2009-03-16",1.2765,1.3359,1.2171,1.2468,222800.0],["2009-03-17",1.3211,1.4472,1.2097,1.4472,440000.0],["2009-03-18",1.4472,1.5957,1.4027,1.5511,530800.0],["2009-03-19",1.5882,1.6328,1.4992,1.5437,246000.0],["2009-03-20",1.566,1.6253,1.4101,1.4621,683200.0],["2009-03-23",1.514,2.0706,1.4843,1.707,672200.0],["2009-03-24",1.6699,1.7441,1.5066,1.5363,386900.0],["2009-03-25",1.5585,1.8406,1.5585,1.7218,793400.0],["2009-03-26",1.7589,1.8925,1.7292,1.8777,590700.0],["2009-03-27",1.8406,2.0038,1.7886,1.8554,403600.0],["2009-03-30",1.8183,1.8331,1.655,1.7441,363800.0],["2009-03-31",1.7738,1.8554,1.6996,1.7144,390900.0],["2009-04-01",1.6847,1.8554,1.655,1.8554,295800.0],["2009-04-02",1.937,2.0484,1.937,2.0335,439100.0],["2009-04-03",2.0335,2.0484,1.9222,2.0038,280900.0],["2009-04-06",1.9742,2.041,1.9222,2.0261,343200.0],["2009-04-07",1.9816,2.041,1.7886,1.7886,405200.0],["2009-04-08",1.8109,1.9222,1.7886,1.9222,196200.0],["2009-04-09",1.9816,2.1152,1.9816,2.1152,502500.0],["2009-04-13",2.0929,2.13,2.0187,2.1152,204500.0],["2009-04-14",2.0706,2.1523,1.9816,2.0038,329200.0],["2009-04-15",1.9816,2.1152,1.9816,2.1152,189500.0],["2009-04-16",2.1449,2.1968,2.041,2.1894,325000.0],["2009-04-17",2.2042,2.2116,2.1523,2.182,347200.0],["2009-04-20",2.1152,2.1374,1.8999,1.9074,264900.0],["2009-04-21",1.8925,2.0558,1.8925,2.0261,365300.0],["2009-04-22",2.0335,2.2933,1.9742,2.2784,575500.0],["2009-04-23",2.2859,2.323,2.13,2.1374,664200.0],["2009-04-24",2.1597,2.2339,2.1003,2.1894,455900.0],["2009-04-27",2.1077,2.1523,1.9742,2.0855,267700.0],["2009-04-28",1.9964,2.1226,1.9964,2.0187,197200.0],["2009-04-29",2.0335,2.1003,1.9816,2.0706,361300.0],["2009-04-30",2.1003,2.1745,2.0038,2.0335,389900.0],["2009-05-01",2.0261,2.1077,1.989,2.0706,225000.0],["2009-05-04",2.0781,2.1745,2.0558,2.1374,570200.0],["2009-05-05",2.13,2.2191,2.1152,2.2042,404000.0],["2009-05-06",2.1894,2.3007,2.1449,2.2933,497900.0],["2009-05-07",2.323,2.5308,2.2562,2.2784,364400.0],["2009-05-08",2.323,2.5976,2.2933,2.5827,666300.0],["2009-05-11",2.5605,2.6198,2.4046,2.412,594400.0],["2009-05-12",2.4417,2.6273,2.0113,2.1671,1229400.0],["2009-05-13",2.13,2.1523,1.9593,1.9816,508000.0],["2009-05-14",2.0038,2.2265,1.9222,2.13,475700.0],["2009-05-15",2.1226,2.3007,2.1003,2.1374,509500.0],["2009-05-18",2.1374,2.4491,2.1374,2.4195,513500.0],["2009-05-19",2.4343,2.4788,2.3081,2.4343,544200.0],["2009-05-20",2.464,2.5679,2.3749,2.3823,456100.0],["2009-05-21",2.3304,2.4195,2.3007,2.4046,337800.0],["2009-05-22",2.4195,2.4195,2.3527,2.3675,213400.0],["2009-05-26",2.3452,2.5011,2.2488,2.4195,620600.0],["2009-05-27",2.3898,2.4195,2.3304,2.3378,268600.0],["2009-05-28",2.3601,2.4195,2.2265,2.3156,254000.0],["2009-05-29",2.3156,2.3898,2.2265,2.2339,444000.0],["2009-06-01",2.2339,2.4046,2.2339,2.323,561900.0],["2009-06-02",2.3156,2.3378,2.271,2.2859,575800.0],["2009-06-03",2.2265,2.3007,2.1374,2.2784,478300.0],["2009-06-04",2.2933,2.4417,2.2636,2.4269,463300.0],["2009-06-05",2.464,2.7089,2.4566,2.5234,654600.0],["2009-06-08",2.5234,2.5234,2.2488,2.412,510200.0],["2009-06-09",2.4269,2.4714,2.3452,2.3527,367900.0],["2009-06-10",2.3898,2.4046,2.2859,2.3675,475500.0],["2009-06-11",2.3898,2.4566,2.3601,2.3898,326500.0],["2009-06-12",2.3749,2.412,2.3304,2.412,188800.0],["2009-06-15",2.3749,2.3823,2.1597,2.3007,527500.0],["2009-06-16",2.3378,2.4046,2.2859,2.3527,772900.0],["2009-06-17",2.3527,2.4046,2.2636,2.3304,436500.0],["2009-06-18",2.3156,2.412,2.2265,2.2859,394100.0],["2009-06-19",2.3378,2.3749,2.1894,2.2042,732700.0],["2009-06-22",2.1894,2.2265,2.0929,2.1077,550900.0],["2009-06-23",2.1226,2.1523,2.041,2.0855,245500.0],["2009-06-24",2.1152,2.3007,1.9816,2.0187,368500.0],["2009-06-25",2.0038,2.1894,1.9148,2.1671,247400.0],["2009-06-26",2.1077,2.3304,2.041,2.2933,1119300.0],["2009-06-29",2.2413,2.3156,2.1449,2.1449,206400.0],["2009-06-30",2.1523,2.1894,1.989,2.0113,494700.0],["2009-07-01",2.041,2.2116,2.0187,2.1374,675200.0],["2009-07-02",2.1003,2.1671,2.0187,2.0558,318800.0],["2009-07-06",1.9964,2.182,1.9964,2.13,303700.0],["2009-07-07",2.1374,2.1449,2.0187,2.0558,437600.0],["2009-07-08",2.0261,2.1226,2.0261,2.1003,539200.0],["2009-07-09",2.1597,2.1597,2.0261,2.0484,314100.0],["2009-07-10",2.0261,2.0929,1.8554,1.937,340100.0],["2009-07-13",1.9445,2.2784,1.9074,2.2191,772000.0],["2009-07-14",2.2117,2.2413,2.0632,2.1894,386500.0],["2009-07-15",2.2339,2.2859,2.0558,2.2265,671900.0],["2009-07-16",2.2413,2.2859,2.2116,2.2488,715800.0],["2009-07-17",2.2488,2.323,2.182,2.2859,765400.0],["2009-07-20",2.3156,2.4937,2.2784,2.4417,1585400.0],["2009-07-21",2.5085,2.5753,2.4566,2.5605,796000.0],["2009-07-22",2.5605,2.7312,2.3749,2.7163,1186300.0],["2009-07-23",2.7237,3.0206,2.7089,2.9835,1546500.0],["2009-07-24",2.939,3.221,2.939,3.1542,1151400.0],["2009-07-27",3.2284,3.3323,3.1319,3.221,742900.0],["2009-07-28",3.2358,3.2358,3.1022,3.1913,457600.0],["2009-07-29",3.1542,3.3249,3.1171,3.2804,565300.0],["2009-07-30",3.3026,3.3249,3.221,3.3026,506800.0],["2009-07-31",3.3397,3.3397,3.169,3.1839,548400.0],["2009-08-03",3.2136,3.3397,3.08,3.2952,406900.0],["2009-08-04",3.2729,3.6069,3.1913,3.4882,479100.0],["2009-08-05",3.4808,3.5624,3.3323,3.3546,345200.0],["2009-08-06",3.8964,3.8964,2.9687,3.3991,1319700.0],["2009-08-07",3.4882,3.6737,3.362,3.5327,827000.0],["2009-08-10",3.5104,3.8444,3.5104,3.7108,676900.0],["2009-08-11",3.696,3.8815,3.6366,3.837,828800.0],["2009-08-12",3.8518,4.0448,3.8073,3.9706,859200.0],["2009-08-13",4.0225,4.0522,3.9706,4.0448,599100.0],["2009-08-14",4.0448,4.0745,3.9335,4.0671,433100.0],["2009-08-17",3.9928,3.9928,3.7479,3.8593,515800.0],["2009-08-18",3.8296,4.1116,3.8296,4.0671,464600.0],["2009-08-19",4.0077,4.1264,3.9557,4.0819,322500.0],["2009-08-20",4.0819,4.1635,4.0077,4.1561,432800.0],["2009-08-21",4.2155,4.2378,4.03,4.1932,606100.0],["2009-08-24",4.2155,4.2823,4.1487,4.1932,324900.0],["2009-08-25",4.2006,4.2081,4.0596,4.171,565100.0],["2009-08-26",4.1561,4.1561,4.0374,4.0819,523100.0],["2009-08-27",4.0819,4.1339,3.8296,4.0893,867900.0],["2009-08-28",4.0745,4.2155,3.7405,3.926,965500.0],["2009-08-31",3.8518,3.9038,3.7108,3.785,604900.0],["2009-09-01",3.7554,4.0225,3.7108,3.7776,1022100.0],["2009-09-02",3.7554,3.8221,3.7108,3.7257,258100.0],["2009-09-03",3.7479,3.8444,3.6737,3.8221,476600.0],["2009-09-04",3.8221,3.9261,3.7182,3.8593,321200.0],["2009-09-08",3.8889,3.9632,3.7776,3.7999,559300.0],["2009-09-09",3.8221,4.0522,3.8221,4.0448,571200.0],["2009-09-10",4.0671,4.2303,3.9706,4.2303,730400.0],["2009-09-11",4.1858,4.3936,4.1858,4.3194,436000.0],["2009-09-14",4.4159,4.5643,4.3194,4.5272,994600.0],["2009-09-15",4.5272,4.7647,4.5272,4.7499,697400.0],["2009-09-16",4.8166,5.069,4.787,5.0616,851400.0],["2009-09-17",5.0616,5.1135,4.8463,4.8983,1011600.0],["2009-09-18",4.8983,4.8983,4.7499,4.8463,887800.0],["2009-09-21",4.8018,4.8834,4.6979,4.8686,327100.0],["2009-09-22",4.9577,5.158,4.9354,5.0319,537600.0],["2009-09-23",5.069,5.1655,4.9873,5.017,293400.0],["2009-09-24",5.0319,5.0764,4.8092,4.9057,449000.0],["2009-09-25",4.8909,4.9799,4.8018,4.9428,346200.0],["2009-09-28",5.0245,5.2026,4.9725,5.1877,638900.0],["2009-09-29",5.2026,5.3362,5.0022,5.0467,731600.0],["2009-09-30",5.069,5.1358,4.7721,4.9502,797700.0],["2009-10-01",4.9057,4.9799,4.5272,4.5643,700800.0],["2009-10-02",4.4975,4.7944,4.453,4.7053,510600.0],["2009-10-05",4.7499,4.9651,4.7499,4.8686,581000.0],["2009-10-06",4.928,5.1506,4.8612,5.0319,981400.0],["2009-10-07",4.9725,5.0764,4.8983,4.9577,398200.0],["2009-10-08",4.9948,5.0912,4.9354,4.9873,660700.0],["2009-10-09",5.0022,5.0393,4.9057,5.0022,341000.0],["2009-10-12",4.9799,5.0393,4.8018,4.8686,444400.0],["2009-10-13",4.8092,4.9799,4.7944,4.8909,961000.0],["2009-10-14",4.9799,5.0096,4.928,4.9725,667300.0],["2009-10-15",4.928,5.0467,4.8909,4.9502,389000.0],["2009-10-16",4.9131,4.9131,4.5124,4.7499,631200.0],["2009-10-19",4.7944,4.8834,4.7276,4.8389,368100.0],["2009-10-20",4.8389,4.8389,4.6459,4.735,331800.0],["2009-10-21",4.7127,4.8686,4.5124,4.5346,445000.0],["2009-10-22",4.5124,4.7944,4.4678,4.7276,458400.0],["2009-10-23",4.7647,4.8241,4.4901,4.4975,396500.0],["2009-10-26",4.5198,4.6534,4.3788,4.453,461300.0],["2009-10-27",4.4604,4.5272,4.3417,4.3491,434600.0],["2009-10-28",4.3194,4.4159,4.1932,4.2155,473300.0],["2009-10-29",4.26,4.453,4.2452,4.3268,314600.0],["2009-10-30",4.2674,4.2823,4.1339,4.1413,596200.0],["2009-11-02",4.1635,4.2971,4.0448,4.1487,310000.0],["2009-11-03",4.1264,4.312,4.0893,4.2897,354900.0],["2009-11-04",4.3788,4.7499,4.2674,4.6608,859600.0],["2009-11-05",4.7202,4.8909,4.6608,4.8241,639500.0],["2009-11-06",4.7647,4.928,4.6014,4.7499,503700.0],["2009-11-09",4.8018,4.9057,4.7647,4.8983,546900.0],["2009-11-10",4.8463,4.928,4.6237,4.7499,690800.0],["2009-11-11",4.8315,4.9577,4.7276,4.8538,309100.0],["2009-11-12",4.8241,4.9502,4.7127,4.7573,629700.0],["2009-11-13",4.7647,4.9131,4.6682,4.8389,334900.0],["2009-11-16",4.876,4.9725,4.7721,4.8983,697400.0],["2009-11-17",4.8909,4.9502,4.8315,4.8983,681200.0],["2009-11-18",4.8834,5.1951,4.8241,5.1358,707300.0],["2009-11-19",5.0912,5.1135,4.9206,5.0393,620400.0],["2009-11-20",5.0096,5.1952,5.0096,5.1432,484800.0],["2009-11-23",5.2174,5.4104,5.1952,5.3807,952800.0],["2009-11-24",5.3807,5.403,5.2991,5.3584,742500.0],["2009-11-25",5.4104,5.4549,5.2842,5.3658,378000.0],["2009-11-27",5.0913,5.3139,5.0838,5.2174,263200.0],["2009-11-30",5.2397,5.3584,5.1952,5.3287,757100.0],["2009-12-01",5.3955,5.492,5.3807,5.4698,613200.0],["2009-12-02",5.4549,5.5737,5.4178,5.5365,503900.0],["2009-12-03",5.5885,5.6182,5.3584,5.3733,536800.0],["2009-12-04",5.5291,5.6701,5.3065,5.4846,461400.0],["2009-12-07",5.4994,5.6108,5.4326,5.5662,222000.0],["2009-12-08",5.5291,5.5811,5.4178,5.4401,268100.0],["2009-12-09",5.4326,5.5143,5.3139,5.4846,209300.0],["2009-12-10",5.5662,5.5662,5.2694,5.3139,313400.0],["2009-12-11",5.3807,5.403,5.1729,5.3584,328600.0],["2009-12-14",5.3436,5.4104,5.2248,5.4104,355300.0],["2009-12-15",5.3287,5.3881,5.2619,5.2768,509800.0],["2009-12-16",5.3362,5.3362,5.0987,5.2842,642600.0],["2009-12-17",5.2397,5.2842,5.1432,5.2323,516300.0],["2009-12-18",5.3362,5.3362,4.9577,5.017,1496500.0],["2009-12-21",5.0467,5.2323,4.9948,5.2026,502000.0],["2009-12-22",5.2026,5.4178,5.1952,5.403,457100.0],["2009-12-23",5.4623,5.5514,5.4252,5.5069,409300.0],["2009-12-24",5.4994,5.6033,5.4178,5.5885,161400.0],["2009-12-28",5.633,5.633,5.492,5.5662,231800.0],["2009-12-29",5.5662,5.6405,5.5217,5.5885,240400.0],["2009-12-30",5.633,5.6924,5.5737,5.6924,271800.0],["2009-12-31",5.7221,5.7444,5.544,5.544,344900.0],["2010-01-04",5.6627,5.9076,5.6256,5.9002,758400.0],["2010-01-05",5.9151,5.9893,5.8631,5.9373,659700.0],["2010-01-06",5.9002,5.9744,5.774,5.8111,813000.0],["2010-01-07",5.7889,5.8557,5.6627,5.826,248500.0],["2010-01-08",5.8111,5.9076,5.7592,5.9076,378400.0],["2010-01-11",6.5682,6.5682,6.1377,6.3084,1731300.0],["2010-01-12",6.3529,6.3529,6.1006,6.1006,859000.0],["2010-01-13",6.1971,6.249,6.1229,6.2119,749400.0],["2010-01-14",6.2193,6.2936,6.2119,6.2639,640600.0],["2010-01-15",6.301,6.3381,6.1971,6.3232,890200.0],["2010-01-19",6.3455,6.4939,6.2936,6.3084,1074200.0],["2010-01-20",6.3084,6.3084,6.0932,6.0932,688000.0],["2010-01-21",6.0857,6.16,5.826,5.8631,702600.0],["2010-01-22",5.8705,5.9002,5.7295,5.7815,867500.0],["2010-01-25",5.826,5.8779,5.5514,5.5662,953400.0],["2010-01-26",5.544,5.544,5.3733,5.3807,720300.0],["2010-01-27",5.3584,5.5365,5.2991,5.5069,582800.0],["2010-01-28",5.5365,5.5811,5.3807,5.4772,536000.0],["2010-01-29",5.5217,5.7666,5.4772,5.5291,733900.0],["2010-02-01",5.6033,5.7147,5.5514,5.6479,528200.0],["2010-02-02",5.6479,5.7221,5.5662,5.5737,480200.0],["2010-02-03",5.5588,5.6108,5.2545,5.5885,963800.0],["2010-02-04",5.5365,5.774,5.2694,5.4475,922100.0],["2010-02-05",5.4698,5.5291,5.1432,5.2694,925400.0],["2010-02-08",5.2768,5.5365,5.2026,5.2323,653300.0],["2010-02-09",5.2026,5.3807,5.2026,5.3139,640100.0],["2010-02-10",5.2991,5.403,5.21,5.2842,667100.0],["2010-02-11",5.2545,5.3584,5.1952,5.2991,762500.0],["2010-02-12",5.2323,5.5737,5.2026,5.5662,797900.0],["2010-02-16",5.7147,5.8779,5.6033,5.8779,761500.0],["2010-02-17",5.9225,5.9447,5.8483,5.9299,611700.0],["2010-02-18",5.9002,6.0783,5.9002,6.0783,613100.0],["2010-02-19",6.0635,6.1229,5.8483,6.0338,672300.0],["2010-02-22",6.0857,6.0932,5.9373,6.0783,396800.0],["2010-02-23",6.0561,6.0783,5.9447,5.9818,577500.0],["2010-02-24",6.0264,6.1229,5.9893,6.0709,365900.0],["2010-02-25",5.9893,6.0412,5.8483,6.0264,405900.0],["2010-02-26",6.0115,6.019,5.8631,5.9002,463000.0],["2010-03-01",5.9373,6.2268,5.8928,6.2045,738900.0],["2010-03-02",6.2416,6.3603,6.1674,6.2936,1012500.0],["2010-03-03",6.2936,6.3455,6.1748,6.1822,548500.0],["2010-03-04",6.1822,6.3232,6.1154,6.2639,379500.0],["2010-03-05",6.3084,6.3307,6.1748,6.3084,895200.0],["2010-03-08",6.3158,6.4049,6.2193,6.39,952100.0],["2010-03-09",6.3752,6.5162,6.3529,6.4939,659300.0],["2010-03-10",6.4049,6.6795,6.4049,6.5459,584800.0],["2010-03-11",6.5088,6.5904,5.9596,6.5904,398200.0],["2010-03-12",6.6053,6.6053,6.442,6.5682,548800.0],["2010-03-15",6.531,6.5459,6.3826,6.5088,391000.0],["2010-03-16",6.5533,6.5533,6.4346,6.5236,482500.0],["2010-03-17",6.5162,6.5904,6.4271,6.5088,452800.0],["2010-03-18",6.5088,6.6424,6.4791,6.6349,434200.0],["2010-03-19",7.6666,7.763,7.0135,7.6666,5220400.0],["2010-03-22",7.6369,7.8447,7.5033,7.7185,1979700.0],["2010-03-23",7.6072,7.7259,7.5701,7.7037,1602600.0],["2010-03-24",7.6295,7.7185,7.4365,7.6962,994100.0],["2010-03-25",7.7556,7.9041,7.4588,7.4662,1483700.0],["2010-03-26",7.5181,7.6443,7.4662,7.4736,921600.0],["2010-03-29",7.5033,7.6666,7.4736,7.6517,728500.0],["2010-03-30",7.6443,7.763,7.6295,7.6888,787200.0],["2010-03-31",7.6517,7.8892,7.5849,7.5998,1297800.0],["2010-04-01",7.6443,7.7705,7.5552,7.7259,991100.0],["2010-04-05",7.7853,7.8076,7.6369,7.7705,944500.0],["2010-04-06",7.763,8.1267,7.7334,8.1193,833500.0],["2010-04-07",8.0599,8.3122,7.9931,8.3048,1567600.0],["2010-04-08",8.29,8.3197,8.0599,8.1341,815000.0],["2010-04-09",8.1119,8.238,8.0748,8.2083,433500.0],["2010-04-12",8.1861,8.2974,8.1861,8.238,679700.0],["2010-04-13",8.1935,8.6017,8.149,8.5349,1064600.0],["2010-04-14",8.5868,8.6462,8.3494,8.4755,859300.0],["2010-04-15",8.4829,8.7204,8.3939,8.5126,723000.0],["2010-04-16",8.5868,8.6017,8.1712,8.2751,937700.0],["2010-04-19",8.2529,8.4458,8.1341,8.4013,1232900.0],["2010-04-20",8.3865,8.6611,8.3493,8.6611,601200.0],["2010-04-21",8.6907,8.7798,8.5052,8.6462,583700.0],["2010-04-22",8.5052,8.7056,8.3865,8.6759,562400.0],["2010-04-23",8.7353,8.7427,8.5349,8.713,533500.0],["2010-04-26",8.7575,8.765,8.5497,8.5868,607200.0],["2010-04-27",8.5423,8.6017,8.238,8.2454,788400.0],["2010-04-28",8.2974,8.6685,8.2158,8.5572,538300.0],["2010-04-29",8.6165,8.6982,8.4829,8.6685,781300.0],["2010-04-30",8.6536,8.713,8.3939,8.3939,779700.0],["2010-05-03",8.431,8.6091,8.3716,8.5868,529700.0],["2010-05-04",8.4681,8.4755,8.0376,8.149,999800.0],["2010-05-05",7.2732,7.8224,6.4939,7.5552,2180900.0],["2010-05-06",7.5478,7.7334,6.39,7.3623,1520700.0],["2010-05-07",7.34,7.481,6.8353,6.9912,1069300.0],["2010-05-10",7.5033,7.7779,7.4736,7.7185,1374400.0],["2010-05-11",7.622,8.2232,7.5033,8.008,992600.0],["2010-05-12",8.0673,8.6462,7.9931,8.5943,1750100.0],["2010-05-13",8.5794,8.8243,8.5349,8.6388,1003500.0],["2010-05-14",8.5126,8.5275,8.0673,8.1935,1248100.0],["2010-05-17",8.2529,8.572,8.0451,8.2974,973100.0],["2010-05-18",8.4607,8.6165,8.1341,8.1935,1060800.0],["2010-05-19",8.1415,8.1935,7.8224,7.9634,943800.0],["2010-05-20",7.6591,7.6814,7.0802,7.0877,1689600.0],["2010-05-21",6.9095,7.4513,6.8428,7.2361,1530600.0],["2010-05-24",7.2138,7.2584,7.0506,7.0728,813200.0],["2010-05-25",6.8205,7.006,6.6127,6.9912,1256900.0],["2010-05-26",7.0877,7.3326,7.0357,7.0877,1347300.0],["2010-05-27",7.3252,7.5775,7.1693,7.5627,787700.0],["2010-05-28",7.5552,7.5701,7.3103,7.4142,665000.0],["2010-06-01",7.3029,7.4142,6.9986,7.006,1085300.0],["2010-06-02",7.0283,7.0506,6.7166,6.8353,1596800.0],["2010-06-03",6.9541,7.1248,6.7908,6.9467,990800.0],["2010-06-04",6.7463,6.865,6.6275,6.6572,1593800.0],["2010-06-07",6.6795,6.7463,6.4271,6.442,1526400.0],["2010-06-08",6.4643,6.5459,6.3084,6.4865,1154000.0],["2010-06-09",6.5682,6.8056,6.3975,6.4643,915400.0],["2010-06-10",6.6053,6.7908,6.531,6.7908,816500.0],["2010-06-11",6.6943,6.9096,6.6275,6.8947,604800.0],["2010-06-14",6.9763,7.199,6.8873,6.9318,603300.0],["2010-06-15",7.0209,7.2361,6.8799,7.2213,609700.0],["2010-06-16",7.1099,7.2435,6.9763,7.2361,688900.0],["2010-06-17",7.2361,7.2584,6.9467,7.1248,904000.0],["2010-06-18",7.1545,7.34,7.1248,7.2287,997300.0],["2010-06-21",7.3474,7.4068,7.0506,7.1248,794000.0],["2010-06-22",7.1842,7.4068,7.1099,7.1916,1433200.0],["2010-06-23",7.1767,7.2806,7.006,7.2138,1025500.0],["2010-06-24",7.1248,7.147,6.7314,6.7389,931800.0],["2010-06-25",6.7537,6.9318,6.6201,6.7685,2213500.0],["2010-06-28",6.7611,6.8576,6.6275,6.6943,711700.0],["2010-06-29",6.5607,6.6053,6.3232,6.3752,1086800.0],["2010-06-30",6.3603,6.583,6.2193,6.249,664600.0],["2010-07-01",6.2416,6.2861,5.8186,5.9522,1535000.0],["2010-07-02",5.9818,5.9967,5.6924,5.7963,758700.0],["2010-07-06",5.9744,6.0115,5.4772,5.5217,1221300.0],["2010-07-07",5.6553,6.2416,5.6256,6.2416,1642600.0],["2010-07-08",6.3084,6.5236,6.249,6.5014,969800.0],["2010-07-09",6.4643,6.6572,6.4643,6.6349,585400.0],["2010-07-12",6.6201,6.724,6.3975,6.4197,428500.0],["2010-07-13",6.5682,6.8131,6.5459,6.7685,679500.0],["2010-07-14",6.7537,6.8428,6.6721,6.8428,606000.0],["2010-07-15",6.8724,6.8724,6.4568,6.5459,787000.0],["2010-07-16",6.4568,6.5014,6.2119,6.2342,888400.0],["2010-07-19",6.2416,6.3084,6.1451,6.3084,831100.0],["2010-07-20",6.2861,6.7982,6.2268,6.724,1445200.0],["2010-07-21",6.8056,6.9615,6.6572,6.917,1308500.0],["2010-07-22",7.0357,7.4588,6.9615,7.4513,1411000.0],["2010-07-23",7.3845,7.7111,7.2806,7.6591,778900.0],["2010-07-26",7.7111,7.7705,7.3994,7.7482,1070300.0],["2010-07-27",7.7927,7.9931,7.5478,7.622,770600.0],["2010-07-28",7.5775,7.763,7.4959,7.5998,568400.0],["2010-07-29",7.6666,7.9189,7.4513,7.6591,600800.0],["2010-07-30",7.4884,7.763,7.3845,7.6517,603400.0],["2010-08-02",7.8447,8.7353,7.8001,8.5052,2407300.0],["2010-08-03",8.4755,8.5052,8.0228,8.3271,998000.0],["2010-08-04",8.4087,8.624,8.2454,8.3197,828100.0],["2010-08-05",8.238,8.3122,8.0376,8.149,751000.0],["2010-08-06",8.008,8.149,7.7853,8.0005,659400.0],["2010-08-09",8.097,8.2974,7.9263,8.2232,520300.0],["2010-08-10",8.0599,8.1638,7.8521,7.9634,696800.0],["2010-08-11",7.7334,7.7334,7.4588,7.4959,1067900.0],["2010-08-12",7.2806,7.5849,7.2435,7.4959,612000.0],["2010-08-13",7.4365,7.481,7.2213,7.2213,658100.0],["2010-08-16",7.0728,7.5849,6.9838,7.3177,993600.0],["2010-08-17",7.4662,7.6962,7.3845,7.6294,756400.0],["2010-08-18",7.622,7.763,7.4588,7.6517,596700.0],["2010-08-19",7.6146,7.6591,7.2584,7.2732,614500.0],["2010-08-20",7.2361,7.3326,7.0802,7.1841,464900.0],["2010-08-23",7.2361,7.3252,6.9021,6.9095,627400.0],["2010-08-24",6.8056,6.9763,6.6795,6.8131,654200.0],["2010-08-25",6.7463,6.9615,6.6869,6.9467,589800.0],["2010-08-26",7.2064,7.4216,6.9689,7.0209,795100.0],["2010-08-27",7.1619,7.3103,6.9615,7.2732,584300.0],["2010-08-30",7.2435,7.3845,7.1693,7.1693,706600.0],["2010-08-31",7.147,7.4216,7.006,7.2361,621500.0],["2010-09-01",7.4068,7.8818,7.2658,7.8447,1059700.0],["2010-09-02",7.8298,7.8669,7.6888,7.8521,591500.0],["2010-09-03",7.9857,8.1861,7.904,8.0673,586500.0],["2010-09-07",8.0005,8.0005,7.5775,7.6146,844900.0],["2010-09-08",7.6814,8.0005,7.6591,7.8076,630100.0],["2010-09-09",7.9708,8.0005,7.5849,7.7037,428700.0],["2010-09-10",7.7556,7.904,7.7037,7.7259,816200.0],["2010-09-13",7.8595,7.9708,7.7482,7.956,812500.0],["2010-09-14",7.8892,8.1341,7.6517,8.0747,1080300.0],["2010-09-15",8.1119,8.1787,7.8744,8.0747,929600.0],["2010-09-16",8.0302,8.2751,7.9783,8.097,658500.0],["2010-09-17",8.2009,8.6982,8.008,8.3197,1606300.0],["2010-09-20",8.3865,8.5349,8.2677,8.4607,759000.0],["2010-09-21",8.4755,8.6462,8.3419,8.4978,760400.0],["2010-09-22",8.4681,8.6611,8.3716,8.5349,778800.0],["2010-09-23",8.4236,8.765,8.2826,8.3568,1071600.0],["2010-09-24",8.5275,8.765,8.4755,8.7427,674700.0],["2010-09-27",8.8911,9.2177,8.7501,9.0544,1215100.0],["2010-09-28",9.1138,9.3142,8.9134,9.2993,1762700.0],["2010-09-29",9.2325,9.3438,9.0321,9.1286,1079200.0],["2010-09-30",9.2474,9.2696,8.6833,8.9728,1044700.0],["2010-10-01",9.0989,9.2177,8.9728,9.0247,601600.0],["2010-10-04",8.9579,9.0247,8.7353,8.9208,862400.0],["2010-10-05",9.0767,9.4552,9.0173,9.3958,892900.0],["2010-10-06",9.47,9.4774,9.3067,9.3958,867900.0],["2010-10-07",9.4552,9.5368,9.2028,9.4626,991100.0],["2010-10-08",9.47,9.6778,9.3884,9.6036,957000.0],["2010-10-11",9.6185,9.6556,9.4403,9.4774,632500.0],["2010-10-12",9.4181,9.5517,9.2325,9.4774,815900.0],["2010-10-13",9.5962,9.7817,9.4923,9.752,928700.0],["2010-10-14",9.7669,9.9821,9.6778,9.9227,979700.0],["2010-10-15",9.8188,9.9005,9.47,9.5145,1412200.0],["2010-10-18",9.5145,9.611,9.381,9.5591,1060300.0],["2010-10-19",9.3364,9.4626,9.0544,9.1657,1136900.0],["2010-10-20",9.2399,9.4255,9.1435,9.3142,1018900.0],["2010-10-21",9.3513,9.4774,9.2251,9.4255,931800.0],["2010-10-22",9.4849,9.5368,9.3364,9.381,482800.0],["2010-10-25",9.4329,9.6333,9.4255,9.5517,857300.0],["2010-10-26",9.4403,9.6407,9.3587,9.4774,754600.0],["2010-10-27",9.3958,9.522,9.2399,9.4997,727400.0],["2010-10-28",9.5962,9.6185,9.2771,9.381,428400.0],["2010-10-29",9.3067,9.7595,9.2919,9.5888,855000.0],["2010-11-01",9.6852,10.0415,9.611,9.7743,1356000.0],["2010-11-02",9.9376,9.9376,9.7075,9.8337,869400.0],["2010-11-03",9.8559,9.893,9.611,9.7891,939300.0],["2010-11-04",9.8559,10.3829,9.8559,10.0934,2851100.0],["2010-11-05",10.2196,10.2196,9.7817,9.9227,1415100.0],["2010-11-08",9.8188,10.0266,9.7743,9.9302,833000.0],["2010-11-09",9.9895,10.0044,9.5813,9.663,1042300.0],["2010-11-10",9.6556,9.8411,9.4997,9.8337,1051000.0],["2010-11-11",9.6927,9.7149,9.5071,9.5368,978200.0],["2010-11-12",9.4478,9.4923,9.1732,9.2251,977700.0],["2010-11-15",9.2771,9.381,9.1657,9.1806,668100.0],["2010-11-16",9.0544,9.0915,8.7946,8.8614,1050900.0],["2010-11-17",8.8318,8.906,8.5943,8.6314,973900.0],["2010-11-18",8.8095,9.0173,8.7724,8.8763,640600.0],["2010-11-19",8.7798,9.0099,8.7056,8.9728,442400.0],["2010-11-22",8.8837,9.0915,8.7204,9.0099,823700.0],["2010-11-23",8.8763,8.9505,8.6091,8.7724,739500.0],["2010-11-24",8.8689,9.3513,8.8392,9.3513,856300.0],["2010-11-26",9.2325,9.3142,9.1806,9.2399,189100.0],["2010-11-29",9.1954,9.2696,9.0247,9.1806,606400.0],["2010-11-30",9.0841,9.3439,9.0841,9.2474,1350100.0],["2010-12-01",9.4329,9.6927,9.4329,9.6333,1321300.0],["2010-12-02",9.6778,9.752,9.5813,9.6481,942900.0],["2010-12-03",9.5665,9.6778,9.4849,9.6407,535800.0],["2010-12-06",9.6259,9.6704,9.5517,9.5517,775500.0],["2010-12-07",9.6927,9.7595,9.5294,9.5591,1011500.0],["2010-12-08",9.5813,9.7149,9.3884,9.5517,701000.0],["2010-12-09",9.6333,9.6481,9.4403,9.5368,529700.0],["2010-12-10",9.5442,9.611,9.4032,9.5813,429300.0],["2010-12-13",9.6852,9.7966,9.5368,9.5962,783700.0],["2010-12-14",9.6407,9.7001,9.5517,9.611,354700.0],["2010-12-15",9.5813,9.7743,9.5145,9.522,593300.0],["2010-12-16",9.5368,9.7446,9.4403,9.663,468200.0],["2010-12-17",9.6407,9.8559,9.5517,9.8411,1098200.0],["2010-12-20",9.8559,9.893,9.6184,9.7595,815700.0],["2010-12-21",9.7891,10.2641,9.7075,9.9747,577400.0],["2010-12-22",9.9673,9.9821,9.6556,9.8485,765700.0],["2010-12-23",9.8485,9.9598,9.8188,9.8634,240000.0],["2010-12-27",9.7891,9.7891,9.6704,9.7372,360300.0],["2010-12-28",9.7669,9.7966,9.4997,9.5368,437800.0],["2010-12-29",9.5442,9.5813,9.4923,9.4997,293900.0],["2010-12-30",9.4997,9.5888,9.4774,9.4774,248600.0],["2010-12-31",9.4626,9.4626,9.2325,9.2696,630300.0],["2011-01-03",9.5071,10.4274,9.4997,10.3087,2207500.0],["2011-01-04",10.4645,10.6426,10.0712,10.2344,1112100.0],["2011-01-05",10.1973,10.4274,10.1454,10.2122,748900.0],["2011-01-06",10.227,10.279,9.8411,9.9079,1069100.0],["2011-01-07",9.9227,9.9895,9.7224,9.8188,599000.0],["2011-01-10",9.7669,9.9005,9.6481,9.8337,453700.0],["2011-01-11",9.8856,9.8856,9.7298,9.7891,419400.0],["2011-01-12",9.8559,10.0712,9.8337,9.9376,499500.0],["2011-01-13",9.9376,10.1677,9.9153,10.0192,538200.0],["2011-01-14",10.0341,10.2716,9.9821,10.1677,748200.0],["2011-01-18",10.1454,10.2716,10.1305,10.2344,458800.0],["2011-01-19",10.2641,10.2641,9.7966,9.8559,615900.0],["2011-01-20",9.7446,9.9821,9.663,9.752,934300.0],["2011-01-21",9.8485,9.8559,9.5739,9.5813,619900.0],["2011-01-24",9.611,9.6556,9.4032,9.4181,1070500.0],["2011-01-25",9.2993,9.6481,9.2845,9.5591,1162500.0],["2011-01-26",9.6259,9.8634,9.5665,9.7372,723900.0],["2011-01-27",9.7891,9.8559,9.611,9.7595,527500.0],["2011-01-28",9.8114,9.8337,9.4403,9.6036,933400.0],["2011-01-31",9.6778,9.9376,9.47,9.7595,651700.0],["2011-02-01",9.8634,10.3235,9.8634,10.2493,1144200.0],["2011-02-02",10.1676,10.2048,9.9895,10.138,972000.0],["2011-02-03",10.3903,10.3903,9.8559,9.945,884200.0],["2011-02-04",9.9598,10.8208,9.9227,10.702,2388500.0],["2011-02-07",10.7985,10.9172,10.5165,10.613,1266600.0],["2011-02-08",10.5981,10.7985,10.4794,10.7985,904800.0],["2011-02-09",10.7465,11.0137,10.561,10.5684,618300.0],["2011-02-10",10.5016,10.7614,10.3977,10.5833,568200.0],["2011-02-11",10.4942,10.9989,10.3977,10.9247,1018300.0],["2011-02-14",10.9543,11.0582,10.9098,11.0211,673900.0],["2011-02-15",10.9915,11.0805,10.8876,10.9469,903900.0],["2011-02-16",10.9989,11.0805,10.9098,10.9915,579100.0],["2011-02-17",10.9395,11.1102,10.9321,10.984,620700.0],["2011-02-18",10.984,10.984,10.7614,10.8504,766100.0],["2011-02-22",10.6575,10.7688,10.2641,10.3309,843000.0],["2011-02-23",10.3012,10.3161,9.8411,9.9747,960600.0],["2011-02-24",9.9673,10.0786,9.7298,9.9153,1110700.0],["2011-02-25",10.0489,10.3903,10.0341,10.3829,688800.0],["2011-02-28",10.509,10.6278,10.1454,10.3012,504100.0],["2011-03-01",10.42,11.1176,10.42,10.5536,2108100.0],["2011-03-02",10.5165,10.5536,10.1528,10.3977,1199400.0],["2011-03-03",10.5758,10.6872,10.5165,10.6426,912800.0],["2011-03-04",10.7094,10.7169,10.3235,10.5387,626800.0],["2011-03-07",10.6055,10.9247,10.1528,10.3384,1213100.0],["2011-03-08",10.279,10.5016,10.1083,10.4348,812200.0],["2011-03-09",10.4422,10.4422,10.0934,10.1009,761100.0],["2011-03-10",9.9445,10.3167,9.617,9.6468,1505600.0],["2011-03-11",9.5649,9.8999,9.4682,9.8031,606200.0],["2011-03-14",9.5277,9.8329,9.4979,9.6542,774800.0],["2011-03-15",9.2597,9.7361,9.2449,9.6096,778800.0],["2011-03-16",9.5203,9.7064,9.3267,9.4309,943900.0],["2011-03-17",9.6468,9.6691,9.3937,9.4012,839900.0],["2011-03-18",9.5426,9.6989,9.4533,9.5277,1136200.0],["2011-03-21",9.6915,9.8701,9.617,9.8701,546300.0],["2011-03-22",9.8627,9.9743,9.6915,9.7212,374100.0],["2011-03-23",9.6542,9.8924,9.5798,9.8329,507200.0],["2011-03-24",9.9148,10.0115,9.7733,9.9818,484500.0],["2011-03-25",10.0264,10.3614,10.0264,10.2572,871800.0],["2011-03-28",10.2795,10.3316,10.1232,10.1381,472100.0],["2011-03-29",10.1157,10.4581,10.0488,10.3688,775700.0],["2011-03-30",10.4433,10.4507,10.2721,10.4507,532700.0],["2011-03-31",10.4507,10.6145,10.4209,10.5772,631900.0],["2011-04-01",10.6442,10.7931,10.5475,10.5698,588100.0],["2011-04-04",10.6219,10.6442,10.5103,10.5996,474100.0],["2011-04-05",10.5996,10.9048,10.5772,10.8229,932300.0],["2011-04-06",10.9048,10.9271,10.7038,10.8601,1101100.0],["2011-04-07",10.875,10.9718,10.7708,10.8229,1492400.0],["2011-04-08",10.9122,10.9271,10.8005,10.8378,701400.0],["2011-04-11",10.8303,10.8303,10.153,10.2646,1055300.0],["2011-04-12",10.1455,10.2572,9.9818,10.019,784200.0],["2011-04-13",10.1306,10.1753,9.6394,9.6915,1263500.0],["2011-04-14",9.5649,9.8552,9.5352,9.8552,1306700.0],["2011-04-15",9.7957,9.9222,9.6766,9.8924,593200.0],["2011-04-18",9.7138,9.7882,9.6245,9.7436,544200.0],["2011-04-19",9.7733,9.8924,9.6245,9.8924,768500.0],["2011-04-20",10.1009,10.4656,10.0934,10.3316,884800.0],["2011-04-21",10.3912,10.4209,10.2274,10.3986,409800.0],["2011-04-25",10.339,10.4433,10.2646,10.3688,382800.0],["2011-04-26",10.4433,10.6963,10.3763,10.607,556800.0],["2011-04-27",10.6591,10.7261,10.6145,10.7187,490200.0],["2011-04-28",10.7112,10.7782,10.6442,10.7336,402400.0],["2011-04-29",10.7336,10.7931,10.6815,10.7782,367000.0],["2011-05-02",10.7782,10.8824,10.5177,10.5624,709500.0],["2011-05-03",10.5326,10.5847,10.3167,10.4284,615700.0],["2011-05-04",11.1876,11.4109,10.741,10.7484,1635900.0],["2011-05-05",10.6442,10.8229,10.3539,10.5177,1328400.0],["2011-05-06",10.6815,11.076,10.5772,10.7112,860300.0],["2011-05-09",10.6815,10.8601,10.6591,10.8229,442100.0],["2011-05-10",10.9569,10.9717,10.808,10.9643,495900.0],["2011-05-11",10.9569,11.1057,10.7261,10.8675,663700.0],["2011-05-12",10.7931,10.9792,10.5624,10.8527,733000.0],["2011-05-13",10.8899,10.9718,10.6368,10.7336,845900.0],["2011-05-16",10.6293,10.6368,10.4358,10.4805,1180400.0],["2011-05-17",10.4209,10.5028,10.0934,10.1976,1238200.0],["2011-05-18",10.3465,10.6963,10.3167,10.6517,1396500.0],["2011-05-19",10.7633,10.8899,10.5698,10.6591,1118500.0],["2011-05-20",10.6293,10.7633,10.5624,10.6666,992600.0],["2011-05-23",10.4507,10.54,10.2795,10.3912,767100.0],["2011-05-24",10.4656,10.7857,10.4135,10.473,1076900.0],["2011-05-25",10.4284,10.7782,10.4284,10.6517,1148500.0],["2011-05-26",10.5772,10.7931,10.5698,10.7782,541700.0],["2011-05-27",10.8675,11.0462,10.6219,10.9941,718200.0],["2011-05-31",11.1504,11.5002,11.1206,11.3365,1323700.0],["2011-06-01",11.3142,11.3365,10.9569,11.0685,1399000.0],["2011-06-02",11.0834,11.1876,10.9792,11.0313,743400.0],["2011-06-03",10.8229,11.0015,10.6293,10.6517,709100.0],["2011-06-06",10.6219,10.7187,10.3391,10.3763,796600.0],["2011-06-07",10.4805,10.6442,10.4284,10.4507,596300.0],["2011-06-08",10.3837,10.4805,10.2348,10.2497,855600.0],["2011-06-09",10.339,10.5772,10.2795,10.4581,731000.0],["2011-06-10",10.4433,10.5475,10.2944,10.4135,914800.0],["2011-06-13",10.4507,10.6368,10.4284,10.5326,780600.0],["2011-06-14",10.6968,10.9581,10.6819,10.861,749600.0],["2011-06-15",10.7192,10.8685,10.5848,10.6669,646000.0],["2011-06-16",10.6595,10.8237,10.4355,10.6819,816400.0],["2011-06-17",10.8461,10.973,10.5699,10.6744,1274100.0],["2011-06-20",10.6147,10.876,10.5998,10.8237,519300.0],["2011-06-21",10.9357,11.1671,10.8386,11.0402,844700.0],["2011-06-22",10.9581,11.1521,10.9357,10.9581,505000.0],["2011-06-23",10.7938,11.0775,10.6147,11.0551,504400.0],["2011-06-24",11.1074,11.1074,10.8162,10.9506,853100.0],["2011-06-27",10.9581,11.1895,10.8237,11.1671,741800.0],["2011-06-28",11.1969,11.3313,11.1521,11.2716,802200.0],["2011-06-29",11.3462,11.4283,11.1223,11.3089,1015700.0],["2011-06-30",11.3164,11.5776,11.2865,11.5478,627000.0],["2011-07-01",11.5776,11.7941,11.4881,11.7418,746500.0],["2011-07-05",11.7418,12.0031,11.6896,11.9733,889400.0],["2011-07-06",11.9733,12.1673,11.9509,12.033,914000.0],["2011-07-07",12.1823,12.2644,11.9135,11.9733,1328000.0],["2011-07-08",11.7941,11.9658,11.7269,11.9583,836200.0],["2011-07-11",11.7418,11.9285,11.712,11.824,1222200.0],["2011-07-12",11.7642,11.9434,11.7269,11.8687,1113900.0],["2011-07-13",11.9882,12.3465,11.9285,12.1002,1764800.0],["2011-07-14",12.1225,12.2718,11.9733,12.0927,1762600.0],["2011-07-15",12.1449,12.2047,11.9434,12.018,762100.0],["2011-07-18",11.9434,12.0106,11.6672,11.7045,1056900.0],["2011-07-19",11.7941,11.8165,11.6597,11.7941,1115900.0],["2011-07-20",11.8464,12.0554,11.7568,11.9733,737800.0],["2011-07-21",12.0404,12.3316,12.0106,12.1972,598600.0],["2011-07-22",12.2121,12.2644,12.0927,12.1151,445600.0],["2011-07-25",12.2047,12.3987,12.0628,12.1748,905800.0],["2011-07-26",12.1748,12.1972,11.9658,11.9733,485000.0],["2011-07-27",11.921,11.9359,11.6299,11.6672,847900.0],["2011-07-28",11.6971,11.9061,11.6,11.6075,446600.0],["2011-07-29",11.4955,11.7195,11.391,11.5702,524900.0],["2011-08-01",11.7866,12.0106,11.4806,11.6,604600.0],["2011-08-02",11.4881,11.809,11.0327,11.0327,1177500.0],["2011-08-03",10.7714,10.9655,10.0772,10.8312,2095700.0],["2011-08-04",10.6744,10.876,10.0623,10.0772,1537300.0],["2011-08-05",10.2191,10.4206,9.495,9.8682,1391100.0],["2011-08-08",9.3681,9.816,8.7635,8.8083,2065500.0],["2011-08-09",9.077,9.3308,8.45,9.3308,2081600.0],["2011-08-10",9.0621,9.3606,8.7784,8.8306,1707700.0],["2011-08-11",8.9053,9.7936,8.9053,9.6144,1379400.0],["2011-08-12",9.7488,10.0175,9.4875,9.9056,863500.0],["2011-08-15",9.7488,10.1444,9.6891,10.1444,856800.0],["2011-08-16",9.9877,10.1668,9.7563,9.8085,863600.0],["2011-08-17",9.8981,9.9877,9.607,9.6443,457700.0],["2011-08-18",9.2113,9.3457,8.7933,8.8978,1331600.0],["2011-08-19",8.7112,9.0397,8.6216,8.7187,903800.0],["2011-08-22",9.0098,9.0247,8.3231,8.3454,1175800.0],["2011-08-23",8.4126,8.7933,8.2783,8.659,1600000.0],["2011-08-24",8.6515,8.9277,8.6067,8.8232,1001100.0],["2011-08-25",8.9426,9.0173,8.5395,8.5619,586200.0],["2011-08-26",8.4873,8.9725,8.3305,8.9501,601300.0],["2011-08-29",9.1068,9.4204,9.1068,9.4054,549200.0],["2011-08-30",9.3308,9.5099,9.2561,9.2711,850000.0],["2011-08-31",9.3681,9.5323,9.2935,9.4278,828400.0],["2011-09-01",9.398,9.592,9.1218,9.1591,919100.0],["2011-09-02",8.8829,8.9426,8.5843,8.5992,667000.0],["2011-09-06",8.2559,8.4723,8.1514,8.435,862700.0],["2011-09-07",8.5992,8.868,8.5545,8.853,722300.0],["2011-09-08",8.7709,8.9426,8.5694,8.6366,800200.0],["2011-09-09",8.5097,8.6739,8.3604,8.5321,1275700.0],["2011-09-12",8.3454,8.7038,8.2783,8.5097,791300.0],["2011-09-13",8.6145,8.8093,8.4797,8.7494,799600.0],["2011-09-14",8.8393,9.0715,8.5921,8.8992,616600.0],["2011-09-15",9.049,9.094,8.7868,8.8692,842400.0],["2011-09-16",8.9142,8.9516,8.7719,8.7868,703900.0],["2011-09-19",8.5471,8.6895,8.4048,8.5846,720600.0],["2011-09-20",8.622,8.6745,8.3673,8.4198,512000.0],["2011-09-21",8.3973,8.4647,7.9104,7.9329,822500.0],["2011-09-22",7.6332,7.7756,7.4609,7.6182,1432000.0],["2011-09-23",7.5883,7.6857,7.4684,7.6108,792700.0],["2011-09-26",7.7231,7.9928,7.6407,7.9778,758000.0],["2011-09-27",8.24,8.8168,8.1951,8.5846,1341800.0],["2011-09-28",8.5996,8.5996,8.0303,8.0827,1065200.0],["2011-09-29",8.2849,8.4497,8.0153,8.27,721200.0],["2011-09-30",8.1052,8.2999,7.9703,8.0228,757500.0],["2011-10-03",7.9628,7.9628,7.4535,7.4759,1806500.0],["2011-10-04",7.3711,8.2849,7.3411,8.1876,1200000.0],["2011-10-05",7.6782,8.0602,7.5433,7.9254,1807900.0],["2011-10-06",7.9254,8.3074,7.8729,8.2924,952100.0],["2011-10-07",8.3374,8.3823,7.8804,7.9703,560600.0],["2011-10-10",8.1876,8.3898,8.1276,8.3224,690400.0],["2011-10-11",8.1726,8.3748,8.0452,8.2475,877500.0],["2011-10-12",8.4123,8.652,8.3673,8.4947,951200.0],["2011-10-13",8.4423,8.4647,8.2025,8.3524,488700.0],["2011-10-14",8.4722,8.622,8.3374,8.5247,456000.0],["2011-10-17",8.4348,8.5172,8.2325,8.2625,772800.0],["2011-10-18",8.3149,8.7194,8.0228,8.5696,773000.0],["2011-10-19",8.5097,8.6145,8.2999,8.3449,637000.0],["2011-10-20",8.3524,8.4572,8.1801,8.4497,750400.0],["2011-10-21",8.6445,8.8542,8.5546,8.8468,888100.0],["2011-10-24",8.8692,9.1764,8.7868,9.1239,762100.0],["2011-10-25",9.0415,9.0415,8.2924,8.3224,994600.0],["2011-10-26",7.9404,8.1201,7.4834,7.9778,2327000.0],["2011-10-27",8.4123,8.7569,8.3374,8.6445,1310200.0],["2011-10-28",8.637,8.8093,8.6295,8.6969,693100.0],["2011-10-31",8.5396,8.6745,8.3748,8.3823,580800.0],["2011-11-01",7.9254,8.3599,7.8954,8.1876,1363600.0],["2011-11-02",8.3449,8.5396,8.225,8.3224,1085700.0],["2011-11-03",8.4872,8.6745,8.2475,8.5846,1102900.0],["2011-11-04",8.4572,8.5996,8.2849,8.3823,608600.0],["2011-11-07",8.3748,8.4797,8.2175,8.3524,930000.0],["2011-11-08",8.4198,8.4198,8.0452,8.24,1480100.0],["2011-11-09",7.9404,8.255,7.9029,8.2025,1637800.0],["2011-11-10",8.1726,8.3524,8.0527,8.3074,882000.0],["2011-11-11",8.4198,8.6295,8.3599,8.5696,543400.0],["2011-11-14",8.4797,8.4872,8.255,8.3299,570600.0],["2011-11-15",8.2625,8.5097,8.225,8.4348,540600.0],["2011-11-16",8.3149,8.4647,8.2175,8.225,597800.0],["2011-11-17",8.225,8.2999,8.0003,8.0527,1522200.0],["2011-11-18",8.0752,8.2849,8.0602,8.24,929800.0],["2011-11-21",8.0153,8.1276,7.9254,8.0153,728300.0],["2011-11-22",7.798,7.9404,7.4909,7.5958,1442400.0],["2011-11-23",7.4909,7.5209,7.2737,7.2812,1003500.0],["2011-11-25",7.2137,7.5059,7.1463,7.2137,456300.0],["2011-11-28",7.4535,7.7606,7.3785,7.4535,1330300.0],["2011-11-29",7.431,7.5359,7.3336,7.3411,973200.0],["2011-11-30",7.6707,8.0677,7.6557,8.0602,1294600.0],["2011-12-01",8.0078,8.1726,7.9329,7.9928,729000.0],["2011-12-02",8.1276,8.1876,7.9179,8.0602,570400.0],["2011-12-05",8.255,8.4198,8.1801,8.2775,582600.0],["2011-12-06",8.3374,8.4048,8.1651,8.3074,601500.0],["2011-12-07",8.24,8.3673,8.0527,8.2999,493000.0],["2011-12-08",8.195,8.27,7.7756,7.8505,676900.0],["2011-12-09",8.1276,8.4348,8.0827,8.3898,933400.0],["2011-12-12",8.1951,8.24,8.0377,8.1576,542300.0],["2011-12-13",8.2625,8.4198,7.828,7.9329,570500.0],["2011-12-14",7.843,7.9853,7.7007,7.7231,557800.0],["2011-12-15",7.8879,7.9404,7.7306,7.9179,776900.0],["2011-12-16",8.0303,8.3074,8.0153,8.24,1573300.0],["2011-12-19",8.27,8.3898,8.0303,8.0602,697800.0],["2011-12-20",8.2924,8.6145,8.2924,8.5921,614300.0],["2011-12-21",8.5546,8.7044,8.3973,8.682,503800.0],["2011-12-22",8.682,8.7571,8.494,8.6594,646600.0],["2011-12-23",8.6744,8.7045,8.6068,8.6895,254100.0],["2011-12-27",8.6669,8.8173,8.6143,8.7346,258100.0],["2011-12-28",8.7496,8.7496,8.494,8.5166,328300.0],["2011-12-29",8.5391,8.7195,8.5166,8.6444,278300.0],["2011-12-30",8.6218,8.8323,8.6218,8.682,357200.0],["2012-01-03",8.9225,9.0653,8.8774,8.9826,518200.0],["2012-01-04",8.945,9.0954,8.8924,8.9977,347200.0],["2012-01-05",8.915,9.0277,8.7045,8.945,392900.0],["2012-01-06",8.9676,9.0127,8.8248,8.9375,456700.0],["2012-01-09",8.9526,9.0202,8.8173,8.8473,388900.0],["2012-01-10",9.0127,9.163,8.9676,9.1104,490700.0],["2012-01-11",9.1029,9.4186,9.0202,9.351,544800.0],["2012-01-12",9.2683,9.5915,8.7271,9.5765,621400.0],["2012-01-13",9.7794,10.2229,9.5765,10.0425,1731000.0],["2012-01-17",10.1703,10.3357,10.035,10.1402,1150800.0],["2012-01-18",10.1327,10.7491,10.0876,10.5537,1261900.0],["2012-01-19",10.5988,10.8167,10.4409,10.6664,1078200.0],["2012-01-20",10.6664,10.7416,10.5687,10.689,412700.0],["2012-01-23",10.6664,10.7416,10.5236,10.6664,479800.0],["2012-01-24",10.5762,10.6439,10.5236,10.6063,674000.0],["2012-01-25",10.5612,10.6814,10.4559,10.6138,911500.0],["2012-01-26",10.7341,10.8694,10.6288,10.719,547000.0],["2012-01-27",10.7942,10.937,10.7792,10.8243,381900.0],["2012-01-30",10.704,10.8092,10.6363,10.7491,340200.0],["2012-01-31",10.8318,11.0047,10.719,10.8393,405900.0],["2012-02-01",10.9295,11.1851,10.9295,11.1475,684800.0],["2012-02-02",11.17,11.3053,11.1099,11.2151,563600.0],["2012-02-03",11.4707,11.6361,11.4256,11.4557,547800.0],["2012-02-06",11.3279,11.5233,11.2828,11.5008,298100.0],["2012-02-07",11.5008,11.621,11.4181,11.5158,644700.0],["2012-02-08",11.5083,11.6286,11.2903,11.4181,364500.0],["2012-02-09",11.4106,11.5008,11.1926,11.1926,604500.0],["2012-02-10",11.0798,11.0798,10.7491,10.8092,852500.0],["2012-02-13",10.937,11.1249,10.937,11.0648,456200.0],["2012-02-14",10.9746,11.0573,10.8468,10.9821,332800.0],["2012-02-15",10.9821,11.0347,10.8694,10.9295,412600.0],["2012-02-16",10.8919,11.1099,10.8543,11.0573,671800.0],["2012-02-17",11.2753,11.373,11.1174,11.1249,588200.0],["2012-02-21",11.1475,11.1475,10.5988,10.7641,967600.0],["2012-02-22",10.6814,10.7566,10.5762,10.5912,466800.0],["2012-02-23",10.5837,10.8017,10.4785,10.7416,427400.0],["2012-02-24",10.7416,10.7867,10.5386,10.6138,319100.0],["2012-02-27",10.4785,10.5762,10.3357,10.486,384900.0],["2012-02-28",10.501,10.5762,10.2455,10.4033,470100.0],["2012-02-29",10.4108,10.501,10.0651,10.0951,530900.0],["2012-03-01",10.1177,10.2154,10.0124,10.02,453700.0],["2012-03-02",10.02,10.0876,9.7644,9.8771,502200.0],["2012-03-05",9.8621,9.8621,9.6967,9.7193,535100.0],["2012-03-06",9.584,9.6667,9.4261,9.5314,562900.0],["2012-03-07",9.584,9.584,9.4637,9.5464,290600.0],["2012-03-08",9.6667,9.8396,9.599,9.7794,534400.0],["2012-03-09",9.7794,10.02,9.6967,9.9523,675900.0],["2012-03-12",9.907,10.239,9.8844,10.1787,1176000.0],["2012-03-13",10.2918,10.4729,10.2617,10.4654,742000.0],["2012-03-14",10.4654,10.4805,10.2315,10.3748,563500.0],["2012-03-15",10.3748,10.4578,10.3522,10.4126,488200.0],["2012-03-16",10.4352,10.5107,10.2843,10.3069,930100.0],["2012-03-19",10.2994,10.4805,10.2617,10.3145,297100.0],["2012-03-20",10.3296,10.5107,10.2013,10.2013,452300.0],["2012-03-21",10.2315,10.4578,10.1636,10.3296,430300.0],["2012-03-22",10.1862,10.2692,10.073,10.1409,353600.0],["2012-03-23",10.1636,10.2843,10.0202,10.2692,300400.0],["2012-03-26",10.6389,10.9785,10.5937,10.9407,1137200.0],["2012-03-27",10.9785,11.1067,10.8804,10.8879,696700.0],["2012-03-28",10.8879,10.9407,10.7597,10.9257,616900.0],["2012-03-29",10.82,10.9407,10.7295,10.9257,405000.0],["2012-03-30",11.0464,11.0464,10.8049,10.8653,473400.0],["2012-04-02",10.8502,11.2048,10.737,11.1596,690700.0],["2012-04-03",11.1294,11.2048,10.9257,11.0539,381600.0],["2012-04-04",10.8653,10.9106,10.6767,10.8577,423400.0],["2012-04-05",10.7747,10.9181,10.5861,10.6616,332400.0],["2012-04-09",10.4352,10.5258,10.2918,10.4201,561100.0],["2012-04-10",10.405,10.405,10.0278,10.0428,615400.0],["2012-04-11",10.2013,10.239,10.0806,10.239,584600.0],["2012-04-12",10.2466,10.6389,10.2088,10.5937,535300.0],["2012-04-13",10.5258,10.5258,10.3371,10.4201,436700.0],["2012-04-16",10.5031,10.5031,10.2466,10.3522,272600.0],["2012-04-17",10.4805,10.5182,10.322,10.322,483000.0],["2012-04-18",10.2239,10.4805,10.1862,10.3522,378700.0],["2012-04-19",10.3824,10.5258,10.3069,10.4428,493200.0],["2012-04-20",10.6314,10.654,10.2843,10.3371,452400.0],["2012-04-23",10.1108,10.1183,9.8618,9.9976,373900.0],["2012-04-24",9.9976,10.1334,9.9297,10.0655,434200.0],["2012-04-25",10.2466,10.3673,10.156,10.3069,310300.0],["2012-04-26",10.2541,10.3975,10.156,10.3673,336200.0],["2012-04-27",10.4277,10.6012,10.2164,10.5635,617400.0],["2012-04-30",10.5861,10.5861,10.3824,10.4578,509600.0],["2012-05-01",10.4578,10.5937,10.3145,10.3598,515400.0],["2012-05-02",10.2541,10.571,10.2164,10.5484,665700.0],["2012-05-03",10.5484,10.6691,10.1032,10.1862,725300.0],["2012-05-04",10.1032,10.1711,9.9976,9.9976,621200.0],["2012-05-07",9.8618,10.073,9.7863,9.9976,463000.0],["2012-05-08",9.8844,10.3522,9.8844,10.3069,722600.0],["2012-05-09",10.1409,10.5107,10.0957,10.3975,560100.0],["2012-05-10",10.5107,10.5861,10.3899,10.5258,446200.0],["2012-05-11",10.3899,10.6012,10.3673,10.6012,579900.0],["2012-05-14",10.488,10.4956,10.2994,10.3748,615800.0],["2012-05-15",10.3371,10.4578,10.1409,10.2541,676300.0],["2012-05-16",10.3598,10.4126,10.0579,10.073,458400.0],["2012-05-17",10.1183,10.1183,9.6354,9.658,1160300.0],["2012-05-18",9.6656,9.8844,9.5373,9.5675,626800.0],["2012-05-21",9.5977,9.7788,9.5147,9.6882,702400.0],["2012-05-22",9.6656,9.8844,9.6279,9.7033,638200.0],["2012-05-23",9.6279,9.7788,9.4694,9.7561,649000.0],["2012-05-24",9.8014,9.9523,9.7335,9.9297,478100.0],["2012-05-25",9.9523,9.99,9.8014,9.8919,419600.0],["2012-05-29",10.0127,10.1485,9.9146,10.0579,305100.0],["2012-05-30",9.907,9.9749,9.7335,9.8089,871800.0],["2012-05-31",9.8467,10.0051,9.7335,9.9825,1142200.0],["2012-06-01",9.6807,9.8089,9.5524,9.6807,821200.0],["2012-06-04",9.7335,9.7335,9.3487,9.4619,439400.0],["2012-06-05",9.3789,9.5449,9.3562,9.4392,494100.0],["2012-06-06",9.7637,9.9448,9.7109,9.8693,1389300.0],["2012-06-07",10.1032,10.2013,9.9297,10.0881,1121300.0],["2012-06-08",10.0504,10.3447,9.9976,10.2541,854500.0],["2012-06-11",10.3748,10.405,9.907,9.907,829200.0],["2012-06-12",9.9828,10.1418,9.801,10.0206,683700.0],["2012-06-13",9.9752,10.0661,9.5435,9.7631,773100.0],["2012-06-14",9.7555,9.8767,9.5965,9.748,859400.0],["2012-06-15",9.8464,9.9979,9.7177,9.9979,690400.0],["2012-06-18",9.8843,10.1418,9.8237,10.0661,471100.0],["2012-06-19",10.1418,10.3463,10.0812,10.1949,579300.0],["2012-06-20",10.21,10.2554,10.0737,10.157,291800.0],["2012-06-21",10.1646,10.1949,9.7783,9.801,435100.0],["2012-06-22",9.8995,9.9222,9.7555,9.8616,734200.0],["2012-06-25",9.7101,9.7328,9.5662,9.695,476300.0],["2012-06-26",9.7328,9.8464,9.5965,9.7101,481300.0],["2012-06-27",9.7177,9.8389,9.7177,9.7858,379100.0],["2012-06-28",9.6722,9.9373,9.5965,9.9222,874000.0],["2012-06-29",10.1646,10.3691,10.104,10.3615,750700.0],["2012-07-02",10.3539,10.6493,10.3388,10.6342,715900.0],["2012-07-03",10.6114,10.9598,10.6039,10.9598,373300.0],["2012-07-05",10.9068,11.2552,10.8841,11.0432,592300.0],["2012-07-06",10.8917,10.9901,10.7175,10.8841,562700.0],["2012-07-09",10.8614,10.9144,10.6947,10.7175,866700.0],["2012-07-10",10.8462,11.0356,10.7402,10.7705,740500.0],["2012-07-11",10.8159,10.8159,10.5887,10.6796,409000.0],["2012-07-12",10.5887,10.9144,10.5357,10.8614,700700.0],["2012-07-13",10.9144,11.1265,10.8917,11.0962,472800.0],["2012-07-16",11.0659,11.278,11.0356,11.1189,629100.0],["2012-07-17",11.2174,11.331,11.0962,11.1719,844300.0],["2012-07-18",11.0962,11.278,11.081,11.1719,447000.0],["2012-07-19",11.1871,11.2325,11.081,11.1946,570400.0],["2012-07-20",11.1341,11.3158,10.9977,11.081,737100.0],["2012-07-23",10.8538,10.9371,10.7629,10.7932,319100.0],["2012-07-24",10.8538,10.8538,10.5508,10.6417,345300.0],["2012-07-25",10.725,10.8084,10.6039,10.7023,413100.0],["2012-07-26",10.9144,10.9901,10.7175,10.8159,451800.0],["2012-07-27",10.9068,11.3386,10.8614,11.3083,714300.0],["2012-07-30",11.3007,11.3613,11.0962,11.2552,314700.0],["2012-07-31",11.2174,11.331,11.1341,11.1568,603200.0],["2012-08-01",11.2552,11.3613,11.0507,11.0735,810500.0],["2012-08-02",10.9901,11.1871,10.9296,11.0583,535000.0],["2012-08-03",11.2477,11.6037,11.1871,11.5658,795100.0],["2012-08-06",11.6112,11.8687,11.5128,11.8384,648500.0],["2012-08-07",11.9293,12.2247,11.7703,12.0733,968300.0],["2012-08-08",12.0581,12.1263,11.9975,12.1035,483400.0],["2012-08-09",12.0657,12.1869,12.0051,12.043,315700.0],["2012-08-10",11.9748,12.0278,11.7551,11.9824,369600.0],["2012-08-13",11.9218,11.9824,11.7703,11.9142,406400.0],["2012-08-14",11.9596,12.0505,11.8309,11.9142,464500.0],["2012-08-15",11.7854,12.0808,11.74,12.0808,441500.0],["2012-08-16",12.0733,12.1414,11.9748,12.1263,425400.0],["2012-08-17",12.1035,12.3005,12.0733,12.2778,580700.0],["2012-08-20",12.149,12.2702,11.9824,12.2626,351500.0],["2012-08-21",12.2626,12.3611,12.0733,12.1035,359500.0],["2012-08-22",12.0354,12.0505,11.8233,11.9672,658900.0],["2012-08-23",11.9521,11.9672,11.6642,11.7248,274600.0],["2012-08-24",11.7173,11.8309,11.6491,11.7551,276800.0],["2012-08-27",11.7854,11.8763,11.6188,11.6491,238000.0],["2012-08-28",11.6491,11.8309,11.5961,11.8006,354100.0],["2012-08-29",11.8006,12.0581,11.7551,11.9066,314400.0],["2012-08-30",11.7854,11.8612,11.7627,11.8082,285900.0],["2012-08-31",11.9369,11.9975,11.74,11.9521,339000.0],["2012-09-04",11.9521,12.1187,11.7476,12.1187,357900.0],["2012-09-05",12.0505,12.0505,11.6188,11.6339,1218900.0],["2012-09-06",11.6567,11.8006,11.3158,11.7779,997400.0],["2012-09-07",11.8763,12.1035,11.8687,12.0884,537800.0],["2012-09-10",12.0051,12.2778,12.0051,12.2475,422100.0],["2012-09-11",12.2323,12.293,12.2019,12.2323,230400.0],["2012-09-12",12.293,12.3386,12.1259,12.2702,213600.0],["2012-09-13",12.2854,12.7337,12.2551,12.6729,360000.0],["2012-09-14",12.9009,13.3187,12.8325,12.954,895300.0],["2012-09-17",12.9844,12.992,12.6729,12.8021,413600.0],["2012-09-18",12.8021,12.8705,12.7185,12.8249,321500.0],["2012-09-19",12.8705,12.9768,12.7945,12.9085,244800.0],["2012-09-20",12.7869,12.9313,12.6121,12.9313,256900.0],["2012-09-21",13.1288,13.1288,12.8477,12.9236,635800.0],["2012-09-24",12.8401,13.0832,12.8401,12.9464,560000.0],["2012-09-25",13.0148,13.0984,12.5818,12.597,357500.0],["2012-09-26",12.6046,12.6501,12.4526,12.5742,313200.0],["2012-09-27",12.6121,12.8705,12.445,12.7413,441800.0],["2012-09-28",12.6425,12.6577,12.445,12.5894,378900.0],["2012-10-01",12.5742,12.7717,12.483,12.5438,388800.0],["2012-10-02",12.5818,12.6121,12.3994,12.4754,381100.0],["2012-10-03",12.5438,12.6881,12.3614,12.521,224100.0],["2012-10-04",12.5894,12.6729,12.4602,12.6045,320500.0],["2012-10-05",12.7033,12.8401,12.6957,12.7717,427500.0],["2012-10-08",12.6805,12.8021,12.5742,12.6653,323200.0],["2012-10-09",12.6425,12.6729,12.3994,12.4906,249300.0],["2012-10-10",12.4982,12.4982,12.1183,12.1791,417800.0],["2012-10-11",12.3386,12.3462,12.2095,12.2323,474000.0],["2012-10-12",12.2095,12.3158,11.9436,12.0119,287000.0],["2012-10-15",12.0803,12.2171,12.0195,12.2171,193700.0],["2012-10-16",12.2778,12.4678,12.2627,12.4146,525300.0],["2012-10-17",12.445,12.8705,12.407,12.8705,530300.0],["2012-10-18",12.8021,12.9692,12.7869,12.9161,398700.0],["2012-10-19",12.7641,12.9313,12.6425,12.8325,921800.0],["2012-10-22",12.7565,12.9085,12.7261,12.9009,355300.0],["2012-10-23",12.7717,12.7945,12.6653,12.7945,402800.0],["2012-10-24",13.4479,14.0861,13.3871,13.9493,5073100.0],["2012-10-25",14.0025,14.0481,13.5239,13.8354,1110400.0],["2012-10-26",13.8734,14.2912,13.7062,14.2456,1143600.0],["2012-10-31",14.1621,14.5648,14.1621,14.3824,794500.0],["2012-11-01",14.4736,15.3017,14.4736,15.2941,1249200.0],["2012-11-02",15.3473,15.4233,15.0814,15.2333,1137100.0],["2012-11-05",15.2409,15.3473,15.1346,15.203,926800.0],["2012-11-06",15.2713,15.3625,15.1878,15.2409,767900.0],["2012-11-07",15.0586,15.2181,14.9522,15.1194,698200.0],["2012-11-08",15.1574,15.203,15.0054,15.0358,654900.0],["2012-11-09",14.9446,15.0662,14.7395,14.9446,654700.0],["2012-11-12",14.975,15.0358,14.6635,14.7471,957200.0],["2012-11-13",14.5875,14.7167,14.4204,14.428,1122700.0],["2012-11-14",14.5116,14.5648,14.3596,14.3748,925000.0],["2012-11-15",14.3596,14.5116,14.0937,14.1317,789300.0],["2012-11-16",14.0709,14.2153,13.9873,14.1697,644100.0],["2012-11-19",14.2912,14.7927,14.2912,14.7927,587400.0],["2012-11-20",14.7167,15.0358,14.6939,14.7699,909000.0],["2012-11-21",14.7775,14.8383,14.6407,14.7395,499500.0],["2012-11-23",14.6939,14.8003,14.6255,14.7395,229400.0],["2012-11-26",14.7091,14.7851,14.5647,14.7851,514700.0],["2012-11-27",14.7243,15.089,14.6559,14.8915,455900.0],["2012-11-28",14.8079,14.9674,14.6559,14.9218,443700.0],["2012-11-29",15.051,15.3777,15.0358,15.2258,644200.0],["2012-11-30",15.3017,15.3321,15.1954,15.3017,563100.0],["2012-12-03",15.3853,15.7728,15.3169,15.3853,927900.0],["2012-12-04",15.3853,15.4841,15.1726,15.3625,549100.0],["2012-12-05",15.3701,15.4461,15.0966,15.2941,468400.0],["2012-12-06",15.3245,15.4537,15.013,15.3245,263300.0],["2012-12-07",15.4157,15.4233,15.203,15.3017,365300.0],["2012-12-10",15.3017,15.8349,15.2103,15.7968,1293400.0],["2012-12-11",15.8882,15.9948,15.6064,15.7435,724200.0],["2012-12-12",15.8654,15.9187,15.3322,15.3627,383800.0],["2012-12-13",15.4007,15.515,14.9133,15.1418,437800.0],["2012-12-14",15.1342,15.2713,15.0885,15.2179,298800.0],["2012-12-17",15.3017,15.3398,14.9057,15.1189,620900.0],["2012-12-18",15.1113,15.2484,15.0808,15.2408,659700.0],["2012-12-19",15.2484,15.3779,15.1265,15.2636,570000.0],["2012-12-20",15.2408,15.4617,15.2179,15.4084,657700.0],["2012-12-21",15.2941,15.3627,14.9818,15.2408,2168000.0],["2012-12-24",15.317,15.3398,15.1189,15.2332,193200.0],["2012-12-26",15.256,15.3398,15.1265,15.1418,225100.0],["2012-12-27",15.1189,15.2865,14.9894,15.2103,301600.0],["2012-12-28",15.0808,15.3474,15.0808,15.1951,419000.0],["2012-12-31",15.1722,15.5759,15.157,15.5531,586000.0],["2013-01-02",16.0634,17.0688,16.0177,16.9088,1897200.0],["2013-01-03",17.0002,17.4953,16.9469,17.3811,1864800.0],["2013-01-04",17.2211,17.7238,17.0764,17.6857,1270800.0],["2013-01-07",17.6324,17.6629,17.1983,17.3734,1342900.0],["2013-01-08",17.3277,17.343,16.8707,16.9621,807100.0],["2013-01-09",16.9698,17.0459,16.886,16.9774,570000.0],["2013-01-10",17.0764,17.084,16.6499,16.8631,596300.0],["2013-01-11",16.9317,16.9317,16.6575,16.7793,505100.0],["2013-01-14",16.7184,17.0078,16.7184,16.8784,362900.0],["2013-01-15",16.8707,17.3277,16.7946,17.0307,680400.0],["2013-01-16",16.9621,17.0383,16.8098,16.9164,330400.0],["2013-01-17",17.0383,17.1678,16.9469,17.0383,429300.0],["2013-01-18",17.0764,17.2211,16.9317,17.0992,252600.0],["2013-01-22",17.1297,17.3049,17.1297,17.2135,356300.0],["2013-01-23",17.1754,17.2897,16.9164,16.9241,410300.0],["2013-01-24",16.9393,17.1678,16.9393,17.1526,572300.0],["2013-01-25",17.2059,17.282,17.0916,17.282,437500.0],["2013-01-28",17.3277,17.9751,17.3277,17.5258,1143600.0],["2013-01-29",17.4039,17.4801,16.9698,17.3811,852600.0],["2013-01-30",17.4496,17.5181,16.7413,16.9088,1650900.0],["2013-01-31",16.7794,16.8251,16.4671,16.6346,1055500.0],["2013-02-01",16.7565,17.3277,16.6651,17.2516,859000.0],["2013-02-04",17.1221,17.4572,17.0307,17.1297,881900.0],["2013-02-05",17.2896,17.7086,17.2059,17.6019,875600.0],["2013-02-06",17.541,17.9218,17.4115,17.64,703800.0],["2013-02-07",17.6324,17.6705,17.1602,17.4725,572400.0],["2013-02-08",17.5486,17.7847,17.4801,17.739,346900.0],["2013-02-11",17.7619,17.899,17.7009,17.7162,329900.0],["2013-02-12",17.701,17.8457,17.5486,17.8228,347400.0],["2013-02-13",17.899,18.2798,17.7923,18.1199,577000.0],["2013-02-14",18.0132,18.1123,17.8076,17.8533,374200.0],["2013-02-15",17.9218,17.9294,17.4725,17.5791,397300.0],["2013-02-19",17.6705,17.9218,17.6705,17.899,651300.0],["2013-02-20",17.8761,17.8761,16.6575,16.7946,780200.0],["2013-02-21",16.6956,16.7489,16.2233,16.5128,878700.0],["2013-02-22",16.627,17.183,16.5661,17.1373,408100.0],["2013-02-25",17.2668,17.2668,16.4518,16.4518,416200.0],["2013-02-26",16.4899,16.6194,15.9644,16.2995,796700.0],["2013-02-27",16.3528,17.0916,16.33,16.9621,518800.0],["2013-02-28",16.9164,17.4725,16.8022,17.3582,567100.0],["2013-03-01",17.1826,17.3047,16.7015,17.2207,671900.0],["2013-03-04",17.1826,17.3277,16.8924,17.0222,476200.0],["2013-03-05",17.1826,17.4269,17.0756,17.3353,525000.0],["2013-03-06",17.5109,17.6178,17.2589,17.5338,519400.0],["2013-03-07",17.5262,17.7171,17.4422,17.7018,392600.0],["2013-03-08",17.9157,18.0302,17.7706,18.0073,616200.0],["2013-03-11",17.9233,18.2822,17.6408,18.2822,790000.0],["2013-03-12",18.2517,19.1452,18.2059,19.0154,2653300.0],["2013-03-13",19.1146,19.5728,18.7252,19.1299,758800.0],["2013-03-14",19.191,19.2903,18.9466,19.1376,600400.0],["2013-03-15",19.1376,19.3514,18.939,19.107,1292300.0],["2013-03-18",18.8932,19.3514,18.7328,19.0612,690400.0],["2013-03-19",19.1146,19.2979,18.9466,19.2826,719700.0],["2013-03-20",19.3896,19.443,19.023,19.3056,461700.0],["2013-03-21",19.107,19.2445,19.0383,19.1681,434700.0],["2013-03-22",19.2368,19.2674,19.0994,19.1605,423100.0],["2013-03-25",19.2826,19.2826,18.7328,18.8244,550400.0],["2013-03-26",18.855,18.8932,18.3815,18.4961,842200.0],["2013-03-27",18.2899,18.4121,18.0302,18.2135,750700.0],["2013-03-28",18.3586,18.7252,18.2135,18.6412,567700.0],["2013-04-01",18.6946,18.7175,18.1295,18.183,436000.0],["2013-04-02",18.2899,18.435,18.0761,18.1601,486700.0],["2013-04-03",18.1524,18.1982,17.4727,17.7324,618400.0],["2013-04-04",17.7553,18.1753,17.6789,18.1753,401900.0],["2013-04-05",17.7629,18.1906,17.6942,18.0226,443800.0],["2013-04-08",17.9691,18.1906,17.8699,18.1753,291300.0],["2013-04-09",18.2364,18.2899,17.8546,17.8699,648300.0],["2013-04-10",17.8851,18.0837,17.5338,18.0531,843200.0],["2013-04-11",18.0073,18.1906,17.7706,18.015,923700.0],["2013-04-12",17.8622,17.9768,17.404,17.4727,727100.0],["2013-04-15",17.2818,17.2818,16.3883,16.5334,1355200.0],["2013-04-16",16.7625,17.5491,16.6633,17.488,959300.0],["2013-04-17",17.2131,17.3124,16.9382,17.0756,526400.0],["2013-04-18",16.7549,17.3811,16.7549,16.8771,562100.0],["2013-04-19",16.9382,17.7553,16.9153,17.5262,598500.0],["2013-04-22",17.5491,17.6942,17.0604,17.5491,417900.0],["2013-04-23",17.6942,17.8393,17.404,17.656,498700.0],["2013-04-24",17.7019,17.7171,17.488,17.6331,628800.0],["2013-04-25",17.7248,17.9309,17.5644,17.6255,509900.0],["2013-04-26",17.5797,17.6637,17.2284,17.2895,426100.0],["2013-04-29",17.2742,17.3124,17.0604,17.1749,481600.0],["2013-04-30",17.1367,17.3658,17.0298,17.2055,549900.0],["2013-05-01",17.0985,17.1062,16.3578,16.4876,1162900.0],["2013-05-02",17.0833,18.267,16.8007,18.0837,943700.0],["2013-05-03",18.2899,18.3052,17.847,18.0302,822000.0],["2013-05-06",17.9997,18.0608,17.5415,17.8011,530300.0],["2013-05-07",17.847,18.0608,17.6255,18.0455,453500.0],["2013-05-08",17.9615,18.1982,17.8164,18.1982,638700.0],["2013-05-09",18.0684,18.3204,18.0073,18.2746,898600.0],["2013-05-10",18.2517,18.7481,18.2517,18.6641,981100.0],["2013-05-13",18.5877,18.6794,18.3281,18.4273,355400.0],["2013-05-14",18.5724,19.0994,18.5724,19.0765,582300.0],["2013-05-15",18.9695,19.1605,18.8474,19.0765,358700.0],["2013-05-16",18.939,19.191,18.7023,19.023,317900.0],["2013-05-17",19.1452,19.527,19.1452,19.5041,479300.0],["2013-05-20",19.4736,19.7027,19.3132,19.5652,520600.0],["2013-05-21",19.5576,19.695,19.4659,19.5499,321400.0],["2013-05-22",19.5652,19.7409,19.3361,19.3972,594200.0],["2013-05-23",19.0841,19.3667,18.7786,19.2674,633000.0],["2013-05-24",19.1452,19.3361,18.8626,19.2292,245000.0],["2013-05-28",19.6187,20.4969,19.5652,20.3365,636200.0],["2013-05-29",20.115,20.3136,19.8936,20.138,303400.0],["2013-05-30",20.1609,20.222,19.7027,19.9318,277900.0],["2013-05-31",19.7409,20.1303,19.611,19.6187,325300.0],["2013-06-03",19.6798,19.9089,19.0077,19.4201,1007500.0],["2013-06-04",19.4277,19.7485,19.0917,19.2597,668500.0],["2013-06-05",19.1834,19.2292,18.6488,18.687,653900.0],["2013-06-06",18.6564,19.107,18.5343,18.8855,513400.0],["2013-06-07",19.0765,19.3361,18.9008,19.1376,265500.0],["2013-06-10",19.3666,19.8478,19.2674,19.8249,623600.0],["2013-06-11",19.4957,19.71,19.289,19.4192,371500.0],["2013-06-12",19.6029,19.6029,19.2737,19.4039,356600.0],["2013-06-13",19.335,19.6641,19.2355,19.557,494300.0],["2013-06-14",19.5263,19.5723,19.2584,19.4498,295800.0],["2013-06-17",19.7636,19.8555,19.6258,19.7713,381600.0],["2013-06-18",19.8095,20.353,19.6488,20.2458,431400.0],["2013-06-19",20.2612,20.3147,20.0621,20.0851,324100.0],["2013-06-20",19.733,19.8402,18.891,19.0135,748300.0],["2013-06-21",19.136,19.2737,18.7686,19.1283,893900.0],["2013-06-24",18.3093,19.113,18.2021,18.6078,846200.0],["2013-06-25",18.8221,18.9523,18.6155,18.8987,484700.0],["2013-06-26",19.113,19.113,18.8604,18.9369,574500.0],["2013-06-27",19.0135,19.4957,18.9829,19.3503,566200.0],["2013-06-28",19.3426,19.3426,18.9446,18.9676,1378700.0],["2013-07-01",19.1589,19.7407,18.9523,19.6488,423300.0],["2013-07-02",19.5034,19.7789,19.1207,19.4881,461800.0],["2013-07-03",19.312,19.8402,19.1972,19.756,283200.0],["2013-07-05",20.0927,20.4142,20.0086,20.3836,493000.0],["2013-07-08",20.5061,21.0572,20.4831,20.8505,675600.0],["2013-07-09",21.0649,21.5471,20.6821,21.5165,1231600.0],["2013-07-10",21.4476,21.5318,20.9271,21.3175,630900.0],["2013-07-11",21.6313,21.7308,21.0036,21.2026,511100.0],["2013-07-12",21.1108,21.1567,20.7434,20.8582,525800.0],["2013-07-15",20.9577,21.394,20.8735,21.3022,654100.0],["2013-07-16",21.3557,21.3557,20.9577,21.1414,470200.0],["2013-07-17",21.1797,21.5165,21.1797,21.4323,455200.0],["2013-07-18",21.5088,21.7461,21.4629,21.6313,396000.0],["2013-07-19",21.5394,21.991,21.5241,21.8839,502500.0],["2013-07-22",21.9604,22.0752,21.7997,21.9068,337500.0],["2013-07-23",21.8992,22.0293,21.7767,21.8303,408500.0],["2013-07-24",21.9298,21.9298,21.3634,21.5088,284500.0],["2013-07-25",21.4552,21.8992,21.3634,21.8456,277000.0],["2013-07-26",21.6236,21.6849,20.8199,20.996,660700.0],["2013-07-29",20.8888,20.996,20.7587,20.9883,862700.0],["2013-07-30",21.0342,21.4705,20.774,21.4323,614600.0],["2013-07-31",21.4323,22.3738,19.932,22.1288,858200.0],["2013-08-01",22.5192,22.7641,22.3738,22.5651,441600.0],["2013-08-02",22.5115,22.5728,21.9681,22.2283,435900.0],["2013-08-05",22.2436,22.4962,22.1288,22.3584,377000.0],["2013-08-06",22.1671,22.3508,21.9222,22.2972,311200.0],["2013-08-07",22.236,22.2743,21.7691,21.9068,321200.0],["2013-08-08",22.014,22.3355,21.9987,22.236,271500.0],["2013-08-09",22.1518,22.3125,21.838,22.0293,359000.0],["2013-08-12",21.7231,22.0829,21.616,22.0446,377400.0],["2013-08-13",22.1135,22.3661,21.815,22.2819,233000.0],["2013-08-14",22.3278,22.4656,21.9604,21.9604,342200.0],["2013-08-15",21.616,21.7614,21.4017,21.5088,314900.0],["2013-08-16",21.3328,21.4935,21.2026,21.3328,378200.0],["2013-08-19",21.1031,21.3175,20.973,21.0036,410200.0],["2013-08-20",21.0802,21.7002,20.9118,21.616,234100.0],["2013-08-21",21.4629,21.7308,21.3022,21.4476,235600.0],["2013-08-22",21.4782,21.8073,21.4629,21.593,215300.0],["2013-08-23",21.6083,21.7078,21.4476,21.5471,170500.0],["2013-08-26",21.5777,21.7997,21.5547,21.7767,255400.0],["2013-08-27",21.3863,21.4935,20.4755,20.4984,546300.0],["2013-08-28",20.5291,20.7204,20.3989,20.6439,257600.0],["2013-08-29",20.6439,21.0342,20.5903,20.9194,337000.0],["2013-08-30",20.8658,20.996,20.6209,20.6821,324400.0],["2013-09-03",21.0496,21.3098,20.797,20.8659,252900.0],["2013-09-04",20.797,21.2486,20.7204,21.2409,329000.0],["2013-09-05",21.3098,21.3787,21.1414,21.3404,360300.0],["2013-09-06",21.4935,21.5471,20.95,21.2639,309800.0],["2013-09-09",21.2868,21.7384,21.2868,21.6389,235300.0],["2013-09-10",21.7691,22.1824,21.6236,21.8762,323800.0],["2013-09-11",21.8916,21.9529,21.4774,21.8455,340900.0],["2013-09-12",21.8686,21.8992,21.5157,21.5157,316300.0],["2013-09-13",21.5541,21.6461,21.4007,21.5387,536900.0],["2013-09-16",21.8993,22.1217,21.7458,21.8916,266700.0],["2013-09-17",21.8609,22.0527,21.7688,22.0296,328300.0],["2013-09-18",22.0296,22.72,21.9223,22.4669,303000.0],["2013-09-19",22.5436,23.2262,22.5436,23.1188,713400.0],["2013-09-20",23.2646,23.2953,22.8427,23.0268,1428100.0],["2013-09-23",23.0652,23.0652,22.674,22.9654,425700.0],["2013-09-24",22.9348,23.1802,22.7507,22.9271,495600.0],["2013-09-25",22.9961,23.2032,22.8274,22.9731,224600.0],["2013-09-26",23.0958,23.4103,22.8811,23.0038,305900.0],["2013-09-27",22.766,23.487,22.6816,23.418,471100.0],["2013-09-30",23.0728,23.7478,23.0038,23.5561,525500.0],["2013-10-01",23.5714,23.6558,23.2953,23.6021,517200.0],["2013-10-02",23.2569,23.6251,23.0805,23.5484,281500.0],["2013-10-03",23.51,23.6328,23.0728,23.5024,354000.0],["2013-10-04",23.4717,23.5944,23.3643,23.372,298900.0],["2013-10-07",23.0115,23.0882,22.7814,22.9041,400600.0],["2013-10-08",22.8427,22.8504,22.2598,22.2674,523200.0],["2013-10-09",22.3748,22.4362,21.9836,22.1217,400400.0],["2013-10-10",22.5206,22.8964,22.4899,22.8887,339900.0],["2013-10-11",22.7737,23.5331,22.7737,23.3873,255200.0],["2013-10-14",23.1956,23.3873,23.0652,23.1572,365100.0],["2013-10-15",23.1265,23.2262,22.9578,23.1419,311800.0],["2013-10-16",23.5254,23.5254,23.1649,23.2722,528100.0],["2013-10-17",23.2953,23.4794,23.2262,23.4333,731500.0],["2013-10-18",23.7018,24.5072,23.6098,24.4228,919500.0],["2013-10-21",24.5226,24.791,24.1237,24.2541,442600.0],["2013-10-22",24.4842,24.6223,24.024,24.07,820600.0],["2013-10-23",23.8476,23.9856,23.7095,23.7785,494800.0],["2013-10-24",23.8552,24.0316,23.7095,23.7632,580300.0],["2013-10-25",23.6635,24.3845,23.6251,23.9933,863600.0],["2013-10-28",24.2234,24.3998,23.7555,23.8552,543100.0],["2013-10-29",24.001,24.001,23.7248,23.8706,451000.0],["2013-10-30",23.8322,23.9396,23.3796,23.395,511400.0],["2013-10-31",23.326,23.5177,23.2032,23.2416,513700.0],["2013-11-01",23.2032,23.326,22.8197,23.0115,533800.0],["2013-11-04",23.0805,23.5868,23.0575,23.5714,407500.0],["2013-11-05",23.3796,23.5637,23.2186,23.3183,349700.0],["2013-11-06",23.4257,23.6404,23.349,23.5177,239900.0],["2013-11-07",23.7172,23.8552,22.8427,22.8657,520900.0],["2013-11-08",22.8504,23.5867,22.8504,23.418,326400.0],["2013-11-11",23.4333,23.5944,23.2416,23.2569,391900.0],["2013-11-12",23.2492,23.2492,22.9884,23.0575,436100.0],["2013-11-13",22.9041,23.3183,22.8657,23.3029,577900.0],["2013-11-14",23.2416,23.7785,23.2416,23.6098,526600.0],["2013-11-15",23.5714,23.6788,23.3643,23.5024,390500.0],["2013-11-18",23.5637,23.7478,23.4027,23.487,236100.0],["2013-11-19",23.4487,23.8629,23.4487,23.6328,485100.0],["2013-11-20",23.8092,24.1083,23.6021,23.7172,514500.0],["2013-11-21",23.8936,24.3768,23.8706,24.3538,474800.0],["2013-11-22",24.3154,24.5839,24.2004,24.5686,356500.0],["2013-11-25",24.5456,24.7297,24.4842,24.5072,333200.0],["2013-11-26",24.4612,24.9444,24.3231,24.8447,643500.0],["2013-11-27",24.9981,25.0211,24.7527,24.8677,401100.0],["2013-11-29",25.0058,25.1055,24.7527,24.8984,205700.0],["2013-12-02",24.8984,25.0595,24.6146,24.6606,512000.0],["2013-12-03",24.6683,24.7757,24.1697,24.5456,551100.0],["2013-12-04",24.4689,24.6683,24.1467,24.5072,607600.0],["2013-12-05",24.4765,24.6606,24.3998,24.6299,365800.0],["2013-12-06",25.0058,25.5657,24.676,25.5044,478200.0],["2013-12-09",26.0797,26.4402,25.8726,26.2254,815200.0],["2013-12-10",26.1257,26.4785,25.8802,25.8956,494600.0],["2013-12-11",25.9109,25.9876,25.1822,25.2589,395600.0],["2013-12-12",25.2589,26.1564,25.1208,26.0183,827400.0],["2013-12-13",26.2336,26.372,26.026,26.3335,345000.0],["2013-12-16",26.5104,26.8564,26.4489,26.5565,445900.0],["2013-12-17",26.5488,26.5796,26.1874,26.249,344900.0],["2013-12-18",26.2566,26.4104,25.7108,26.3335,712100.0],["2013-12-19",26.0798,26.372,25.9875,26.2028,506700.0],["2013-12-20",26.2951,27.3023,26.2566,26.8102,1103600.0],["2013-12-23",27.1024,27.2946,26.8871,27.0178,440500.0],["2013-12-24",26.9871,27.4407,26.964,27.2331,298400.0],["2013-12-26",27.2946,27.5022,27.0563,27.21,278100.0],["2013-12-27",27.3407,27.3792,26.964,27.2485,247000.0],["2013-12-30",27.1562,27.1946,26.7795,26.9717,415100.0],["2013-12-31",27.1024,27.2562,26.8948,27.1793,469000.0],["2014-01-02",27.2023,27.2023,26.7256,27.0178,398900.0],["2014-01-03",26.9332,27.0793,26.7948,26.9102,326600.0],["2014-01-06",27.0255,27.1254,26.6026,26.7487,472800.0],["2014-01-07",26.964,27.1639,26.8564,26.8794,509400.0],["2014-01-08",26.841,26.9717,26.495,26.6872,519500.0],["2014-01-09",26.8717,26.9102,26.2643,26.3182,564400.0],["2014-01-10",26.395,26.8102,26.272,26.6795,439100.0],["2014-01-13",26.5104,26.6334,25.926,26.0414,590000.0],["2014-01-14",26.1797,26.3643,26.0952,26.3489,564200.0],["2014-01-15",26.9332,27.31,26.8102,26.9256,839500.0],["2014-01-16",26.964,27.0486,26.5796,26.6257,357900.0],["2014-01-17",26.6795,26.8025,26.2643,26.4412,653600.0],["2014-01-21",26.6718,26.9332,26.6718,26.9102,415100.0],["2014-01-22",27.087,27.3715,26.9409,27.333,344300.0],["2014-01-23",27.1716,27.2023,26.8871,27.1946,660000.0],["2014-01-24",26.9486,27.0947,25.7723,25.9337,1003200.0],["2014-01-27",25.9491,26.1182,25.2264,25.7107,790100.0],["2014-01-28",25.6954,25.9414,25.5032,25.8722,529400.0],["2014-01-29",25.7184,27.6713,25.6492,27.2946,2309700.0],["2014-01-30",27.6098,27.6714,27.1485,27.3254,751200.0],["2014-01-31",26.8256,27.5176,26.7795,27.3407,1020200.0],["2014-02-03",27.2946,27.4176,26.0644,26.4565,881900.0],["2014-02-04",26.4565,26.6103,26.0183,26.3105,484300.0],["2014-02-05",26.0644,26.2028,25.5185,25.8876,653500.0],["2014-02-06",26.0414,26.964,25.8876,26.5796,1051200.0],["2014-02-07",26.7795,27.1639,26.7103,27.0332,684100.0],["2014-02-10",26.9871,27.1793,26.8256,27.1024,366700.0],["2014-02-11",27.2254,27.2254,26.8333,26.964,894800.0],["2014-02-12",27.1408,27.3792,27.0332,27.1562,358300.0],["2014-02-13",26.9486,27.8174,26.9179,27.6637,562400.0],["2014-02-14",27.6329,27.779,27.5176,27.7098,440600.0],["2014-02-18",27.7636,27.8713,27.4945,27.7329,620000.0],["2014-02-19",27.6098,27.9481,27.6098,27.7559,715600.0],["2014-02-20",27.8712,27.9635,27.4638,27.902,605000.0],["2014-02-21",28.0327,28.0558,27.7098,27.8405,563000.0],["2014-02-24",27.8789,28.2864,27.779,27.8636,641800.0],["2014-02-25",27.8636,28.4787,27.8405,28.2249,670700.0],["2014-02-26",28.3326,28.8631,28.2019,28.7247,605700.0],["2014-02-27",28.594,28.8861,28.5094,28.7785,393800.0],["2014-02-28",28.7785,28.9861,28.6632,28.8323,519600.0],["2014-03-03",28.594,28.8708,28.3403,28.7324,300900.0],["2014-03-04",29.0861,29.3244,28.9861,29.1399,991300.0],["2014-03-05",29.1168,29.1706,28.8169,29.0168,426500.0],["2014-03-06",29.0169,29.3321,29.0169,29.286,533900.0],["2014-03-07",29.4628,29.5089,29.0246,29.2168,456400.0],["2014-03-10",29.0861,29.2091,28.8477,29.0015,739600.0],["2014-03-11",29.1091,29.1476,28.7785,28.8938,541200.0],["2014-03-12",28.3006,28.6627,27.9153,28.5317,1493800.0],["2014-03-13",28.5779,28.6935,28.1465,28.316,860600.0],["2014-03-14",28.1542,28.4161,28.1387,28.2004,671500.0],["2014-03-17",28.4315,28.7243,28.2851,28.5625,472900.0],["2014-03-18",28.7089,29.4409,28.6165,29.202,614900.0],["2014-03-19",29.2868,29.2868,28.5856,28.7552,461500.0],["2014-03-20",28.7397,28.9478,28.4778,28.8553,188700.0],["2014-03-21",29.0479,29.2791,28.6935,28.7166,621200.0],["2014-03-24",28.7783,28.8553,28.1388,28.5086,485100.0],["2014-03-25",28.524,28.8399,28.2158,28.8091,432600.0],["2014-03-26",28.9169,28.9169,27.9923,27.9923,384600.0],["2014-03-27",28.0078,28.0386,27.3914,27.7689,412300.0],["2014-03-28",27.7843,28.1927,27.5532,27.8845,303400.0],["2014-03-31",28.0463,28.393,27.7381,28.2466,476200.0],["2014-04-01",28.2543,29.0556,28.2543,28.994,466700.0],["2014-04-02",29.1866,29.7106,28.9247,29.6412,582300.0],["2014-04-03",29.7106,29.8107,29.4024,29.5025,295600.0],["2014-04-04",30.0496,30.2653,28.8014,28.9015,576900.0],["2014-04-07",28.732,29.1866,28.3545,28.732,653700.0],["2014-04-08",28.7012,28.9709,28.3853,28.5163,856800.0],["2014-04-09",28.732,29.5642,28.3853,29.3484,859100.0],["2014-04-10",29.2637,29.3099,28.1079,28.1079,634400.0],["2014-04-11",27.8151,28.3776,27.7535,27.9153,762300.0],["2014-04-14",28.2851,28.6858,28.0617,28.6781,675400.0],["2014-04-15",28.8168,29.256,28.4855,28.9015,742700.0],["2014-04-16",29.2483,29.6489,29.125,29.5873,436300.0],["2014-04-17",29.5411,29.8801,29.464,29.7337,427900.0],["2014-04-21",29.8107,29.8416,29.2637,29.4871,290200.0],["2014-04-22",29.5488,29.6258,29.2791,29.4024,556900.0],["2014-04-23",29.3715,29.4563,28.8399,28.863,490800.0],["2014-04-24",29.1327,29.1789,28.393,29.0171,743900.0],["2014-04-25",29.3793,29.9571,29.0094,29.0325,1523700.0],["2014-04-28",29.125,29.6643,28.9015,29.4101,1079500.0],["2014-04-29",29.6181,29.6566,29.0788,29.3253,878100.0],["2014-04-30",29.3715,29.595,28.8707,28.8707,15544600.0],["2014-05-01",28.2543,29.6027,28.2543,29.0094,1451800.0],["2014-05-02",29.1481,30.0727,29.0634,29.9032,868300.0],["2014-05-05",29.7106,30.0111,29.2406,29.7876,640600.0],["2014-05-06",29.6643,29.8955,29.4024,29.5642,817900.0],["2014-05-07",29.6258,29.7414,29.0402,29.7106,594600.0],["2014-05-08",29.6335,30.0727,29.1096,29.256,675900.0],["2014-05-09",29.2483,29.4486,28.8553,29.4255,645800.0],["2014-05-12",29.5102,30.2422,29.2174,30.196,992100.0],["2014-05-13",30.2037,30.4734,29.8724,29.9725,765900.0],["2014-05-14",29.8878,29.8878,29.3099,29.3484,593500.0],["2014-05-15",29.1096,29.1327,28.3622,28.9247,837000.0],["2014-05-16",29.0248,29.0248,28.6627,28.9092,493700.0],["2014-05-19",28.9092,29.5411,28.7937,29.4255,406900.0],["2014-05-20",29.3176,29.333,28.7474,29.0711,594700.0],["2014-05-21",29.1789,29.6412,29.1558,29.5025,449900.0],["2014-05-22",29.5102,29.9417,29.4101,29.8724,385500.0],["2014-05-23",29.8647,30.3193,29.6721,30.2345,454500.0],["2014-05-27",30.3963,30.4271,30.0496,30.3193,484300.0],["2014-05-28",30.2653,30.404,30.1035,30.1343,435000.0],["2014-05-29",30.3116,30.8663,29.934,30.8509,586300.0],["2014-05-30",31.136,31.136,30.6737,30.9203,577100.0],["2014-06-02",31.0435,31.1052,30.3963,30.8663,751700.0],["2014-06-03",30.797,31.1899,30.7045,31.1052,887000.0],["2014-06-04",31.1591,31.7062,30.9742,31.5906,606000.0],["2014-06-05",31.6599,32.3457,31.4365,32.2532,708400.0],["2014-06-06",32.4844,32.7232,32.2995,32.4613,637500.0],["2014-06-09",32.415,32.5922,32.3534,32.4459,412600.0],["2014-06-10",32.338,32.3919,31.7755,32.207,594700.0],["2014-06-11",32.1144,32.207,31.7361,31.9522,441200.0],["2014-06-12",31.8442,31.9445,31.2961,31.3733,484800.0],["2014-06-13",31.4041,31.5199,31.1108,31.435,369500.0],["2014-06-16",31.435,31.4736,31.049,31.2266,236400.0],["2014-06-17",31.134,31.8751,31.1262,31.4505,571700.0],["2014-06-18",31.5431,31.6589,30.9409,31.3887,419200.0],["2014-06-19",31.4041,31.574,31.1262,31.2961,269200.0],["2014-06-20",31.2961,32.0372,31.2806,32.0217,1150400.0],["2014-06-23",32.0835,32.3228,31.9909,32.2224,401200.0],["2014-06-24",32.1066,32.7165,31.6203,31.6435,629400.0],["2014-06-25",31.5122,32.0372,31.4427,31.5971,516000.0],["2014-06-26",31.5508,31.5508,30.9101,31.2729,519700.0],["2014-06-27",31.1108,32.0835,31.1108,32.0063,652300.0],["2014-06-30",32.1761,32.5621,32.1761,32.5312,678100.0],["2014-07-01",32.6547,33.4576,32.5775,33.1102,1081600.0],["2014-07-02",32.979,33.226,32.7088,32.9944,398700.0],["2014-07-03",33.0407,33.3186,32.8323,33.3032,183600.0],["2014-07-07",33.2106,33.226,32.7937,32.979,560500.0],["2014-07-08",32.8786,33.033,32.647,32.8941,828200.0],["2014-07-09",32.9944,33.2415,32.9172,32.9635,383700.0],["2014-07-10",32.3151,32.9944,32.2842,32.5775,422400.0],["2014-07-11",32.647,32.786,32.3614,32.6393,259800.0],["2014-07-14",32.9018,33.0407,32.5235,32.5775,468700.0],["2014-07-15",32.7011,32.9481,32.0989,32.3614,378600.0],["2014-07-16",32.6856,32.7705,32.0217,32.3537,436200.0],["2014-07-17",32.0758,32.3846,31.821,31.9291,619300.0],["2014-07-18",31.9214,32.6625,31.9059,32.4463,656800.0],["2014-07-21",32.153,32.3151,31.6898,32.1066,712100.0],["2014-07-22",32.0989,33.1411,31.4813,32.6625,1170600.0],["2014-07-23",32.7319,32.8786,32.4463,32.5853,583600.0],["2014-07-24",32.1298,32.4849,31.7747,31.9831,664300.0],["2014-07-25",31.6357,31.821,31.3424,31.4273,657400.0],["2014-07-28",31.5045,31.8056,31.0953,31.4968,598000.0],["2014-07-29",31.6126,31.6898,30.9255,30.9255,602600.0],["2014-07-30",31.1957,31.3655,30.3774,30.4237,818400.0],["2014-07-31",30.1612,30.2153,29.1808,29.2966,1339800.0],["2014-08-01",29.2426,29.4742,28.9261,29.2503,1001100.0],["2014-08-04",29.3893,29.8988,29.1114,29.8525,567400.0],["2014-08-05",29.6131,29.8139,29.2966,29.3893,385900.0],["2014-08-06",29.1191,29.8525,29.1191,29.6131,545000.0],["2014-08-07",29.7212,29.8679,29.1886,29.2735,602800.0],["2014-08-08",29.2812,29.8679,29.2426,29.8139,440700.0],["2014-08-11",30.0069,30.4623,29.6517,30.1999,511300.0],["2014-08-12",30.0763,30.1072,29.6054,29.8061,350700.0],["2014-08-13",29.976,30.3465,29.8602,30.2693,304400.0],["2014-08-14",30.2693,30.416,30.1613,30.4006,277300.0],["2014-08-15",30.5858,30.7557,30.2616,30.5858,514300.0],["2014-08-18",30.8097,31.2575,30.7866,30.8946,534300.0],["2014-08-19",30.9178,31.0336,30.6939,30.8638,410900.0],["2014-08-20",30.7788,30.7943,30.4855,30.6322,425800.0],["2014-08-21",30.6322,30.7325,30.2076,30.6245,357200.0],["2014-08-22",30.5704,30.6399,30.362,30.3851,362700.0],["2014-08-25",30.6939,30.6939,30.3928,30.5936,436200.0],["2014-08-26",30.6785,30.8329,30.5009,30.5241,891200.0],["2014-08-27",30.416,30.5936,30.3156,30.3928,283300.0],["2014-08-28",30.2848,30.4469,30.0686,30.2384,364600.0],["2014-08-29",30.3234,30.3465,30.1535,30.277,219700.0],["2014-09-02",30.2539,30.8097,30.0995,30.223,706900.0],["2014-09-03",30.4469,30.663,30.2307,30.2693,461300.0],["2014-09-04",30.2616,30.3774,29.6286,29.644,527400.0],["2014-09-05",29.536,29.6672,29.3121,29.3661,1052500.0],["2014-09-08",29.3661,29.5437,29.0342,29.4124,850500.0],["2014-09-09",29.451,29.4896,28.9647,29.1114,812500.0],["2014-09-10",29.1732,29.3125,29.0108,29.2351,667400.0],["2014-09-11",29.0031,29.4285,29.0031,29.3667,611100.0],["2014-09-12",29.3976,29.4208,28.6317,28.7013,543700.0],["2014-09-15",28.7013,28.7013,28.1443,28.2526,816600.0],["2014-09-16",28.1907,28.2758,27.9277,28.0128,1329000.0],["2014-09-17",28.0515,28.0515,27.3475,27.4249,1915400.0],["2014-09-18",27.4249,27.5254,26.9065,27.0767,1641400.0],["2014-09-19",27.2005,27.7266,27.1154,27.6028,2098400.0],["2014-09-22",28.0128,28.477,27.9973,28.3609,1216000.0],["2014-09-23",28.361,28.7555,28.1908,28.1908,1057300.0],["2014-09-24",28.1521,28.6936,28.067,28.6394,1077800.0],["2014-09-25",28.5389,28.5389,27.8736,27.8736,1010900.0],["2014-09-26",27.8813,28.036,27.5873,27.9973,987600.0],["2014-09-29",27.6337,27.9432,27.5022,27.92,506200.0],["2014-09-30",27.8813,28.0747,27.5177,27.5254,1164800.0],["2014-10-01",27.5254,27.6879,27.0071,27.1464,1560000.0],["2014-10-02",27.2392,27.3552,26.6358,27.2701,712000.0],["2014-10-03",27.6183,27.6492,27.2934,27.3166,375900.0],["2014-10-06",27.4171,27.4558,27.0922,27.1154,431000.0],["2014-10-07",26.8833,27.0226,26.5275,26.5275,469700.0],["2014-10-08",26.628,26.8137,26.071,26.7982,735300.0],["2014-10-09",26.775,26.8911,25.6842,25.7616,1184800.0],["2014-10-10",25.6378,25.8854,24.8951,24.9029,1163200.0],["2014-10-13",25.0344,25.6069,24.7636,25.0344,2378800.0],["2014-10-14",25.2433,25.9086,25.0499,25.7539,1678400.0],["2014-10-15",25.4135,26.0401,25.0189,25.9008,1789600.0],["2014-10-16",25.3902,26.8214,25.3129,26.6126,1302900.0],["2014-10-17",26.8756,27.0226,26.4811,26.953,1016500.0],["2014-10-20",26.8369,27.4249,26.8369,27.4094,630300.0],["2014-10-21",27.6802,28.3455,27.6183,28.33,737400.0],["2014-10-22",28.5157,28.5234,27.7111,27.742,636800.0],["2014-10-23",28.1289,28.7091,27.9277,28.3223,879600.0],["2014-10-24",28.5853,28.6162,27.5718,28.036,1103200.0],["2014-10-27",27.657,27.6724,26.7596,27.5719,1405800.0],["2014-10-28",27.6956,28.5311,27.4868,28.4383,815100.0],["2014-10-29",28.5311,28.6859,27.8968,28.2062,579200.0],["2014-10-30",28.0438,28.6627,27.9896,28.3919,631400.0],["2014-10-31",28.624,28.74,28.3996,28.6317,756100.0],["2014-11-03",28.6317,28.9876,28.2991,28.4383,803000.0],["2014-11-04",28.4228,28.8793,28.2991,28.6008,520700.0],["2014-11-05",28.8483,29.0882,28.6085,29.0804,578800.0],["2014-11-06",29.0804,29.6684,29.0108,29.5523,622700.0],["2014-11-07",29.5523,29.8618,29.1965,29.4672,962000.0],["2014-11-10",29.3976,29.6761,28.8793,28.918,810700.0],["2014-11-11",28.9102,29.15,28.7245,29.0495,459400.0],["2014-11-12",28.9102,29.4518,28.8793,29.4208,399700.0],["2014-11-13",29.3899,29.4053,28.6859,28.7555,555400.0],["2014-11-14",28.771,28.8329,28.3455,28.3764,496700.0],["2014-11-17",28.2681,28.6627,28.2449,28.6162,524700.0],["2014-11-18",28.7323,29.3048,28.6008,29.2197,677700.0],["2014-11-19",29.0572,29.297,28.6704,29.1965,623600.0],["2014-11-20",28.9721,29.2042,28.9412,29.0108,574400.0],["2014-11-21",29.4982,29.7535,29.2429,29.3048,454600.0],["2014-11-24",29.4131,29.4827,29.0881,29.4672,338900.0],["2014-11-25",29.4982,29.6297,29.3512,29.5136,400200.0],["2014-11-26",29.5601,29.6452,29.2816,29.5987,211300.0],["2014-11-28",29.4904,29.4982,28.8174,28.8561,234400.0],["2014-12-01",28.8561,28.887,28.2991,28.6085,415700.0],["2014-12-02",28.593,29.3589,28.593,29.3434,438900.0],["2014-12-03",29.3821,29.4827,29.1191,29.1732,575300.0],["2014-12-04",29.0727,29.2816,28.9025,29.034,538500.0],["2014-12-05",29.0185,29.2583,28.9179,28.9798,540000.0],["2014-12-08",28.8638,29.1036,28.2526,28.33,635200.0],["2014-12-09",28.0128,28.7168,27.8194,28.5157,1018600.0],["2014-12-10",28.3996,28.3996,27.5641,27.7653,691000.0],["2014-12-11",27.8118,28.1609,27.711,27.7653,579900.0],["2014-12-12",27.3541,27.5092,27.1757,27.1912,468700.0],["2014-12-15",27.3463,27.4006,26.7257,26.7567,743100.0],["2014-12-16",26.6869,27.517,26.4775,27.1214,1030500.0],["2014-12-17",27.3231,27.8118,27.1602,27.8041,726000.0],["2014-12-18",28.2618,28.4867,27.8894,28.4712,517000.0],["2014-12-19",28.3859,28.8203,28.285,28.6807,999100.0],["2014-12-22",28.8591,29.472,28.6884,29.472,608900.0],["2014-12-23",29.5961,29.9762,29.4409,29.6737,439200.0],["2014-12-24",29.6349,30.0305,29.5108,29.9762,254000.0],["2014-12-26",30.1469,30.3409,30.0616,30.0848,262400.0],["2014-12-29",30.0848,30.4727,30.0461,30.3409,416500.0],["2014-12-30",30.2167,30.4495,29.9064,29.9142,404000.0],["2014-12-31",30.0305,30.1935,29.4022,29.4099,450100.0],["2015-01-02",29.534,29.6504,28.991,29.2625,376800.0],["2015-01-05",28.9522,29.0841,28.4635,28.6884,503700.0],["2015-01-06",28.7583,28.797,27.9127,28.0368,488600.0],["2015-01-07",28.2462,28.2618,27.3075,27.4239,896400.0],["2015-01-08",27.7575,28.3238,27.5558,28.1609,981200.0],["2015-01-09",28.254,28.254,27.5791,27.8816,266700.0],["2015-01-12",27.9747,28.1454,27.486,27.773,793500.0],["2015-01-13",28.1221,28.3006,27.4084,27.8273,839900.0],["2015-01-14",27.4705,27.6566,27.23,27.486,410800.0],["2015-01-15",27.7032,27.7342,27.23,27.2688,597900.0],["2015-01-16",27.23,27.9282,27.1834,27.9049,566900.0],["2015-01-20",27.9825,28.1532,27.2222,27.5713,498700.0],["2015-01-21",27.4937,27.8894,27.2532,27.7653,465100.0],["2015-01-22",27.998,28.4014,27.6179,28.2618,546000.0],["2015-01-23",28.3161,28.3161,27.7187,27.8351,638200.0],["2015-01-26",27.8118,28.2152,27.5791,28.1066,817500.0],["2015-01-27",27.7265,28.0833,27.5946,27.967,501300.0],["2015-01-28",28.0523,28.1997,26.6947,27.486,1325900.0],["2015-01-29",27.6489,27.9282,27.2765,27.8506,967600.0],["2015-01-30",27.9825,28.2695,27.6023,27.6101,1027600.0],["2015-02-02",27.6411,28.479,27.3929,28.479,1093300.0],["2015-02-03",28.6884,30.015,28.4014,29.9219,1346700.0],["2015-02-04",29.503,30.1935,29.4254,29.6892,705400.0],["2015-02-05",29.953,30.6822,29.8754,30.5426,488200.0],["2015-02-06",30.6434,30.8529,30.4495,30.5891,672000.0],["2015-02-09",30.5425,30.6977,30.3331,30.5038,700900.0],["2015-02-10",30.6512,30.6512,30.0305,30.4805,284800.0],["2015-02-11",30.3253,30.6124,30.2555,30.496,236100.0],["2015-02-12",30.8529,30.9848,30.7986,30.9149,528700.0],["2015-02-13",30.946,31.1942,30.8529,31.0701,505400.0],["2015-02-17",31.0778,31.4269,30.9304,31.264,483000.0],["2015-02-18",31.0546,31.264,30.7365,31.1089,509800.0],["2015-02-19",30.8994,31.3183,30.8994,31.2097,272500.0],["2015-02-20",31.0391,31.1554,30.4727,31.0391,443900.0],["2015-02-23",30.8374,31.0158,30.5813,30.8451,444800.0],["2015-02-24",30.9692,31.0623,30.8063,30.9925,342700.0],["2015-02-25",30.9382,31.0856,30.752,30.8684,292800.0],["2015-02-26",30.9537,31.3804,30.8684,31.2873,483500.0],["2015-02-27",31.3339,31.5899,30.8218,30.8296,1125500.0],["2015-03-02",30.8529,31.4192,30.6434,31.3106,624900.0],["2015-03-03",31.264,31.3416,30.721,31.2097,398400.0],["2015-03-04",31.1865,31.3183,30.8606,31.1477,423300.0],["2015-03-05",31.2485,31.2485,30.8761,30.9925,283500.0],["2015-03-06",30.721,31.0468,30.3331,30.3719,365600.0],["2015-03-09",30.5115,30.7831,30.3409,30.7675,315700.0],["2015-03-10",30.4029,30.465,29.8599,30.0771,473000.0],["2015-03-11",30.1236,30.1391,29.7823,30.0693,416300.0],["2015-03-12",30.3882,30.5827,30.0615,30.5049,311100.0],["2015-03-13",30.3416,30.5438,29.8282,30.046,396400.0],["2015-03-16",30.1393,30.2404,28.7471,29.276,1123100.0],["2015-03-17",29.1127,29.2215,28.5993,28.8949,612000.0],["2015-03-18",28.7782,29.5949,28.6149,29.4316,547900.0],["2015-03-19",29.2371,29.4315,29.0815,29.2838,395100.0],["2015-03-20",29.5015,29.836,29.3693,29.626,1099000.0],["2015-03-23",29.6804,30.046,29.6182,29.626,322600.0],["2015-03-24",29.5793,29.7816,29.3149,29.7193,294600.0],["2015-03-25",29.7504,30.0149,28.9493,29.1126,947300.0],["2015-03-26",28.9026,29.066,28.2571,28.6382,1570500.0],["2015-03-27",28.5449,28.8015,28.3737,28.7238,665200.0],["2015-03-30",29.0193,29.4393,28.9493,29.2604,506000.0],["2015-03-31",29.0582,29.2838,28.7004,29.0504,720200.0],["2015-04-01",29.0815,29.1982,28.4437,28.4904,750200.0],["2015-04-02",28.3815,28.9571,28.3582,28.6071,532400.0],["2015-04-06",28.4904,29.0349,28.3349,29.0271,591500.0],["2015-04-07",29.0582,29.1982,28.436,28.4593,744000.0],["2015-04-08",28.5293,28.6615,28.2571,28.3349,944900.0],["2015-04-09",28.3426,29.3149,28.3115,29.2993,637200.0],["2015-04-10",29.5171,29.556,29.1515,29.4549,403700.0],["2015-04-13",29.4627,29.696,29.3615,29.6338,585300.0],["2015-04-14",29.7815,29.8826,29.5793,29.8749,673300.0],["2015-04-15",29.9682,30.0538,29.626,29.976,1010400.0],["2015-04-16",29.9138,29.9138,29.7115,29.836,428600.0],["2015-04-17",29.6804,29.8438,29.4704,29.626,587400.0],["2015-04-20",29.8438,30.0849,29.6493,30.0693,460800.0],["2015-04-21",30.1938,30.2249,29.976,30.0693,546100.0],["2015-04-22",30.0538,30.116,29.766,30.0227,279000.0],["2015-04-23",29.906,30.1393,29.7971,30.0382,316700.0],["2015-04-24",30.0616,30.116,29.8127,29.8282,469400.0],["2015-04-27",29.8593,30.186,29.6882,30.116,853600.0],["2015-04-28",29.9838,30.5905,29.9527,30.5749,645500.0],["2015-04-29",30.4116,30.7616,30.3182,30.7071,889500.0],["2015-04-30",30.5516,30.7227,30.3493,30.3727,1275200.0],["2015-05-01",29.9838,31.6871,29.7893,31.2749,1114400.0],["2015-05-04",31.376,31.8738,31.3449,31.8038,886100.0],["2015-05-05",31.6949,32.0449,30.9249,31.1738,1280900.0],["2015-05-06",31.3916,31.6016,30.9793,31.166,786600.0],["2015-05-07",31.0805,31.4305,30.9871,31.2594,422900.0],["2015-05-08",31.6405,31.7182,31.2749,31.3216,551100.0],["2015-05-11",31.1038,31.3682,31.0805,31.166,370000.0],["2015-05-12",31.1194,31.3294,30.5593,30.816,606600.0],["2015-05-13",30.9327,31.0182,30.7849,30.8238,325500.0],["2015-05-14",30.9949,31.6638,30.7849,31.6482,457200.0],["2015-05-15",31.5005,31.5471,31.0727,31.2594,398500.0],["2015-05-18",31.1893,31.376,30.9405,31.2905,367600.0],["2015-05-19",31.2516,31.3138,30.5749,30.6371,854900.0],["2015-05-20",30.5749,30.7227,30.4893,30.5282,1273500.0],["2015-05-21",30.4971,30.9405,30.4582,30.8005,517000.0],["2015-05-22",30.7616,30.9405,30.5282,30.5593,363100.0],["2015-05-26",30.3727,30.4505,29.8593,30.1704,470700.0],["2015-05-27",30.1705,30.6527,29.9216,30.606,353000.0],["2015-05-28",30.4271,30.5127,30.256,30.4738,239300.0],["2015-05-29",30.3882,30.536,30.2016,30.2482,334000.0],["2015-06-01",30.4193,30.466,29.9682,30.2016,242000.0],["2015-06-02",30.046,30.6138,29.9604,30.3027,250200.0],["2015-06-03",30.4116,30.8316,30.2638,30.6293,318400.0],["2015-06-04",30.6449,30.6449,29.9993,30.0693,340000.0],["2015-06-05",29.9682,30.4427,29.8904,30.4193,319100.0],["2015-06-08",30.2871,30.5516,30.1705,30.2949,270100.0],["2015-06-09",30.326,30.3727,29.766,29.7815,356500.0],["2015-06-10",30.1247,30.6783,30.1247,30.5458,291200.0],["2015-06-11",30.5302,30.8577,30.4522,30.8577,224300.0],["2015-06-12",30.7563,30.9201,30.4756,30.5068,204900.0],["2015-06-15",30.1247,30.4054,29.7738,30.343,419400.0],["2015-06-16",30.4054,31.0293,30.3976,30.9123,497400.0],["2015-06-17",31.0371,31.1151,30.3274,30.5146,284900.0],["2015-06-18",30.616,31.2398,30.5926,31.2164,420300.0],["2015-06-19",31.232,31.232,30.8811,30.8967,526300.0],["2015-06-22",31.0683,31.1307,30.6784,30.7719,274300.0],["2015-06-23",30.7719,31.1774,30.6549,31.154,455700.0],["2015-06-24",31.1151,31.1462,30.7563,31.0527,630900.0],["2015-06-25",31.1696,31.466,31.0761,31.349,1041100.0],["2015-06-26",31.3646,31.5362,30.9981,31.193,752400.0],["2015-06-29",30.7719,30.9201,29.9609,30.0623,594800.0],["2015-06-30",30.4054,30.7719,29.9297,30.5458,1072500.0],["2015-07-01",30.8187,31.1072,30.5614,30.8031,890200.0],["2015-07-02",30.9591,30.9591,30.5146,30.5614,455900.0],["2015-07-06",30.2339,30.4678,29.9999,30.1091,533300.0],["2015-07-07",30.0233,30.1169,29.2201,29.9531,674900.0],["2015-07-08",29.5788,29.7348,29.0173,29.0485,575400.0],["2015-07-09",29.415,29.4852,28.8224,28.838,424400.0],["2015-07-10",29.2279,29.5788,29.0797,29.532,483400.0],["2015-07-13",29.7192,30.2417,29.6178,30.1247,501000.0],["2015-07-14",30.0545,30.5848,30.0545,30.5614,311200.0],["2015-07-15",30.4912,30.5146,29.7348,29.7738,588400.0],["2015-07-16",29.8751,29.9609,29.532,29.6724,473400.0],["2015-07-17",29.6958,29.9609,29.0173,29.1967,537500.0],["2015-07-20",29.1967,29.2825,28.8146,29.1577,528100.0],["2015-07-21",29.1733,29.6178,28.9237,28.9939,341200.0],["2015-07-22",28.877,29.0641,28.6196,29.0563,461600.0],["2015-07-23",29.1655,29.5008,28.8068,29.0797,534500.0],["2015-07-24",28.9783,29.0953,28.7834,28.7834,1432700.0],["2015-07-27",27.4109,27.6838,25.8746,26.5141,2662400.0],["2015-07-28",26.1242,26.4283,25.2118,25.7343,2653900.0],["2015-07-29",25.781,26.826,25.5471,26.3191,1918800.0],["2015-07-30",26.2801,26.7168,26.1632,26.6077,743800.0],["2015-07-31",26.7168,26.9742,26.3659,26.7246,674300.0],["2015-08-03",26.6622,26.7792,25.9994,26.2022,800500.0],["2015-08-04",26.2567,26.748,26.132,26.5531,606400.0],["2015-08-05",26.748,27.1925,26.6389,26.7168,572000.0],["2015-08-06",26.7948,26.904,26.4283,26.5999,399500.0],["2015-08-07",26.4049,26.6466,26.0306,26.0696,536700.0],["2015-08-10",26.2957,26.787,26.1086,26.7246,638600.0],["2015-08-11",26.4283,26.6934,26.1398,26.2879,395800.0],["2015-08-12",25.976,26.2879,25.5939,26.1554,470700.0],["2015-08-13",26.1554,26.1631,25.8044,25.9214,343600.0],["2015-08-14",25.898,26.2411,25.6017,26.171,433200.0],["2015-08-17",26.8026,27.0678,26.2957,27.0444,717400.0],["2015-08-18",26.7792,26.904,26.4517,26.7792,559600.0],["2015-08-19",26.4361,26.8494,26.2099,26.6077,753900.0],["2015-08-20",26.3425,26.4829,25.9058,25.9214,451100.0],["2015-08-21",25.2274,25.7655,25.0792,25.3132,694400.0],["2015-08-24",23.7925,25.204,23.6053,24.3072,828000.0],["2015-08-25",25.1026,25.243,23.7925,23.8159,538400.0],["2015-08-26",24.3696,24.3696,23.1764,24.0888,1287700.0],["2015-08-27",24.4008,25.1338,24.198,25.0948,589300.0],["2015-08-28",24.9934,25.3443,24.9544,25.3132,262800.0],["2015-08-31",25.2352,25.6719,25.0402,25.3209,741100.0],["2015-09-01",24.7595,25.1026,24.2604,24.3384,817400.0],["2015-09-02",24.6737,24.7283,24.393,24.7205,449100.0],["2015-09-03",24.8219,25.0948,24.7283,24.8531,412100.0],["2015-09-04",24.4709,24.5957,24.0654,24.2526,583600.0],["2015-09-08",24.6893,25.0636,24.4553,25.009,357600.0],["2015-09-09",25.2586,25.3755,24.8842,24.9778,517100.0],["2015-09-10",24.8996,25.2907,24.704,24.751,297400.0],["2015-09-11",24.5789,24.6884,24.2347,24.5867,349700.0],["2015-09-14",24.485,24.6023,24.0156,24.0939,388000.0],["2015-09-15",24.1252,24.6023,23.9765,24.5319,299700.0],["2015-09-16",24.5006,25.0873,24.485,24.9231,373500.0],["2015-09-17",24.9387,25.1499,24.6962,24.7823,323400.0],["2015-09-18",24.5006,24.5945,24.133,24.2034,711700.0],["2015-09-21",24.4693,24.8918,24.3285,24.485,477700.0],["2015-09-22",24.1721,24.352,23.7966,23.9843,541100.0],["2015-09-23",24.0078,24.1017,23.6636,23.7966,549500.0],["2015-09-24",23.6089,24.2738,23.2177,24.1799,868200.0],["2015-09-25",24.3442,24.485,23.8905,23.9922,553100.0],["2015-09-28",23.648,23.8201,23.0065,23.1395,648300.0],["2015-09-29",23.1082,23.163,22.7562,22.897,777500.0],["2015-09-30",23.2021,23.3507,22.8657,22.9517,1042800.0],["2015-10-01",23.0534,23.4211,22.8657,23.0534,779000.0],["2015-10-02",22.8579,24.1956,22.6623,24.1877,843200.0],["2015-10-05",24.485,25.0561,24.4694,24.9387,395200.0],["2015-10-06",24.9935,25.541,24.9152,25.3533,398200.0],["2015-10-07",25.5176,26.2138,25.3611,26.1825,623100.0],["2015-10-08",26.1669,26.6206,25.9948,26.4407,560100.0],["2015-10-09",26.6675,26.9491,26.472,26.7614,685300.0],["2015-10-12",26.7536,27.0195,26.5971,27.0117,358600.0],["2015-10-13",26.6832,27.1369,26.5111,26.7301,271000.0],["2015-10-14",26.8866,27.3246,26.8083,27.043,413600.0],["2015-10-15",26.9648,27.1212,25.9322,26.4016,836800.0],["2015-10-16",26.3937,26.5345,25.8383,25.9713,712200.0],["2015-10-19",25.7288,25.9791,25.7288,25.7757,548800.0],["2015-10-20",25.7444,25.94,25.455,25.4628,696300.0],["2015-10-21",25.588,25.6975,24.7823,24.8057,803500.0],["2015-10-22",25.0795,25.3768,24.8057,25.1343,1290800.0],["2015-10-23",25.4472,26.1434,25.2986,25.8149,621900.0],["2015-10-26",25.8461,26.0104,25.6662,25.8774,621400.0],["2015-10-27",24.6962,25.4159,24.4459,24.8527,1083100.0],["2015-10-28",24.97,25.94,24.8918,25.8931,736800.0],["2015-10-29",25.6349,26.1982,25.588,26.0417,466300.0],["2015-10-30",26.0026,26.3937,25.9713,26.159,428700.0],["2015-11-02",26.1356,26.8553,25.987,26.7223,498500.0],["2015-11-03",26.6049,27.0587,26.5737,26.6128,494200.0],["2015-11-04",26.7927,26.9257,26.472,26.7223,766100.0],["2015-11-05",26.6362,27.1134,26.3155,27.0587,563800.0],["2015-11-06",26.7692,27.2464,26.6128,27.2308,444700.0],["2015-11-09",27.0587,27.3246,26.4016,26.8944,436500.0],["2015-11-10",26.8866,27.2073,26.6441,27.1995,389000.0],["2015-11-11",27.309,27.3325,26.6754,26.9413,281000.0],["2015-11-12",26.5502,26.7379,26.0652,26.0808,370000.0],["2015-11-13",25.94,26.7614,25.94,26.4016,496600.0],["2015-11-16",26.292,27.0274,26.2607,27.0117,426900.0],["2015-11-17",27.0195,27.4811,26.6988,27.3872,611300.0],["2015-11-18",27.442,28.0521,27.2229,28.0052,712900.0],["2015-11-19",27.8957,28.2086,27.7705,28.1304,549000.0],["2015-11-20",27.9113,27.927,27.309,27.661,706900.0],["2015-11-23",27.6532,28.3494,27.5046,27.9192,449900.0],["2015-11-24",27.7314,28.1225,27.2855,27.9974,456400.0],["2015-11-25",27.9035,28.0756,27.7705,27.9583,261900.0],["2015-11-27",27.9191,28.0912,27.6454,28.0443,107500.0],["2015-11-30",28.1617,28.3103,27.9661,28.146,415800.0],["2015-12-01",28.1695,28.3416,27.9661,28.1929,403900.0],["2015-12-02",28.0913,28.2008,26.9726,27.1682,597700.0],["2015-12-03",27.309,27.4263,26.6284,26.8396,492200.0],["2015-12-04",26.8318,26.957,26.5424,26.824,337100.0],["2015-12-07",26.7066,26.7692,25.9087,26.1121,359100.0],["2015-12-08",25.7288,26.1043,25.5019,25.721,428300.0],["2015-12-09",26.0808,26.4798,25.8853,25.9869,555600.0],["2015-12-10",25.9244,25.9713,25.4472,25.721,338600.0],["2015-12-11",24.9074,25.236,24.6727,24.97,453300.0],["2015-12-14",24.8057,24.9465,24.3364,24.6023,409600.0],["2015-12-15",24.837,24.9309,24.4615,24.8292,509200.0],["2015-12-16",25.0883,25.316,24.68,25.2689,355800.0],["2015-12-17",25.3082,25.3082,24.5308,24.5387,284200.0],["2015-12-18",24.3895,24.6643,24.3659,24.413,1085800.0],["2015-12-21",24.5622,24.6879,24.1382,24.3109,412500.0],["2015-12-22",24.3109,25.214,24.3109,25.0176,522700.0],["2015-12-23",25.2611,25.6615,25.0805,25.638,289600.0],["2015-12-24",25.6537,25.7872,25.3239,25.5752,124600.0],["2015-12-28",25.426,25.4809,25.104,25.4417,239500.0],["2015-12-29",25.6301,25.795,25.2375,25.5438,235200.0],["2015-12-30",25.4495,25.6301,25.2218,25.2454,210600.0],["2015-12-31",25.1433,25.3789,24.8685,24.9391,363700.0],["2016-01-04",24.5779,24.5779,23.9183,24.1617,557200.0],["2016-01-05",24.1617,24.4287,23.8398,23.9183,549000.0],["2016-01-06",23.4236,23.667,23.1488,23.2038,484800.0],["2016-01-07",22.552,22.9368,22.1594,22.4656,803400.0],["2016-01-08",22.5834,22.6541,22.0259,22.0416,528200.0],["2016-01-11",22.0887,22.285,21.6411,21.7746,531700.0],["2016-01-12",22.0573,22.0887,21.2878,21.6176,827100.0],["2016-01-13",21.6176,21.7825,20.5418,20.5968,488800.0],["2016-01-14",20.8323,21.2799,20.4162,20.9894,812600.0],["2016-01-15",20.2827,20.6831,19.4974,20.2041,1038700.0],["2016-01-19",20.4711,20.5025,19.3325,19.678,837800.0],["2016-01-20",19.309,20.3926,18.9242,20.1256,1258700.0],["2016-01-21",20.1335,20.903,19.9686,20.3769,770300.0],["2016-01-22",21.1229,21.4134,20.4319,20.8952,770600.0],["2016-01-25",20.5575,20.6517,19.7252,19.7801,775900.0],["2016-01-26",19.9372,20.2905,19.7487,20.1413,514500.0],["2016-01-27",20.0,20.6282,19.8901,19.9686,421800.0],["2016-01-28",20.2434,20.4397,20.0628,20.1649,542000.0],["2016-01-29",20.2827,21.2564,20.157,21.2485,856000.0],["2016-02-01",21.0129,21.0679,20.6674,20.8716,686300.0],["2016-02-02",20.369,20.6282,20.0707,20.2041,701500.0],["2016-02-03",19.0656,19.8665,17.55,19.6074,2025300.0],["2016-02-04",19.4739,20.4868,19.2383,19.8665,1562200.0],["2016-02-05",19.3404,20.1256,18.2096,19.4189,946100.0],["2016-02-08",18.9164,19.199,18.563,19.0813,901800.0],["2016-02-09",18.8221,19.8115,18.7122,19.576,813700.0],["2016-02-10",19.788,20.4554,19.5838,19.6152,741500.0],["2016-02-11",19.0813,20.0785,19.0734,19.7487,1270900.0],["2016-02-12",20.0628,20.5889,19.8586,20.3219,579300.0],["2016-02-16",20.1178,20.424,19.1598,20.3769,1026700.0],["2016-02-17",20.5575,20.848,20.3848,20.5968,829900.0],["2016-02-18",20.6674,21.1072,20.424,20.6125,389500.0],["2016-02-19",20.5575,20.9894,20.4397,20.6517,1268700.0],["2016-02-22",20.9109,21.2328,20.8559,21.0836,838400.0],["2016-02-23",20.8873,20.8873,20.5497,20.6439,851200.0],["2016-02-24",20.3769,21.437,20.1806,21.2799,634100.0],["2016-02-25",21.2799,21.3977,20.8323,21.0758,369200.0],["2016-02-26",21.2014,21.3741,21.0601,21.3741,657500.0],["2016-02-29",21.4291,21.6411,21.0758,21.1307,592600.0],["2016-03-01",21.3977,21.6725,21.2721,21.6097,608100.0],["2016-03-02",21.6019,21.9474,21.2956,21.9395,626700.0],["2016-03-03",21.9788,22.4421,21.9081,22.4185,489300.0],["2016-03-04",22.9603,22.9603,22.1908,22.4264,466200.0],["2016-03-07",22.3793,23.0074,22.2536,23.0074,754800.0],["2016-03-08",22.764,22.9446,22.2458,22.3793,1054800.0],["2016-03-09",22.4735,22.8818,22.4578,22.6776,577100.0],["2016-03-10",22.7562,22.8661,22.2065,22.6305,519600.0],["2016-03-11",22.8198,23.2298,22.6857,23.2298,485100.0],["2016-03-14",22.9775,22.9775,22.4807,22.7409,765400.0],["2016-03-15",22.4255,22.6305,22.2757,22.5359,736200.0],["2016-03-16",22.5201,22.9381,22.4176,22.7488,439900.0],["2016-03-17",22.8198,23.5531,22.7094,23.5531,648900.0],["2016-03-18",23.8527,24.0499,23.4979,23.6556,1163900.0],["2016-03-21",23.5531,23.8843,23.4112,23.8133,503700.0],["2016-03-22",23.6004,24.0814,23.6004,23.7739,399900.0],["2016-03-23",23.6793,23.7187,23.285,23.3087,261800.0],["2016-03-24",23.1194,23.4348,22.9696,23.4269,284900.0],["2016-03-28",23.5452,23.5846,23.2613,23.4506,192200.0],["2016-03-29",23.3481,24.1366,23.2771,24.1366,417000.0],["2016-03-30",24.2864,24.3416,24.1051,24.2155,334500.0],["2016-03-31",24.247,24.3022,23.7897,23.8527,663500.0],["2016-04-01",23.5216,24.0735,23.4664,23.971,539500.0],["2016-04-04",24.0814,24.1287,23.5846,23.8527,731100.0],["2016-04-05",23.6162,23.8764,23.5452,23.837,353300.0],["2016-04-06",23.7502,24.1208,23.4506,24.0814,565100.0],["2016-04-07",23.8764,24.1287,23.4821,23.8054,619400.0],["2016-04-08",24.1129,24.381,23.6477,23.7818,823700.0],["2016-04-11",23.9158,24.3022,23.7266,23.9789,1017400.0],["2016-04-12",24.0183,24.3968,23.9789,24.1524,1327400.0],["2016-04-13",24.3574,24.9803,24.2155,24.9567,635600.0],["2016-04-14",25.0355,25.0986,24.5703,24.8226,367300.0],["2016-04-15",24.8147,25.0197,24.657,24.8384,564400.0],["2016-04-18",24.7911,25.7058,24.7911,25.5954,802200.0],["2016-04-19",25.7767,26.2341,25.7609,26.2025,673100.0],["2016-04-20",26.2341,26.3602,26.0133,26.2419,386800.0],["2016-04-21",26.2577,26.4943,25.9817,26.1394,481700.0],["2016-04-22",26.2577,26.7308,26.1789,26.4864,387900.0],["2016-04-25",26.3997,26.5337,25.8083,25.9265,580900.0],["2016-04-26",27.2197,28.1029,27.0699,27.9925,996100.0],["2016-04-27",28.1423,29.5064,28.0713,29.2147,1732500.0],["2016-04-28",29.2462,29.2462,28.4025,28.4656,661000.0],["2016-04-29",28.4262,28.505,27.8111,28.371,545300.0],["2016-05-02",28.3473,28.9702,28.1659,28.9308,507500.0],["2016-05-03",28.4892,28.576,28.0634,28.2448,299500.0],["2016-05-04",28.1265,28.5681,27.9846,28.0082,382400.0],["2016-05-05",28.3315,28.4261,27.9215,27.9688,300700.0],["2016-05-06",27.9294,28.4656,27.8663,28.371,349900.0],["2016-05-09",28.1502,28.229,27.7638,27.7796,277400.0],["2016-05-10",28.0161,28.9624,27.8584,28.9624,513100.0],["2016-05-11",28.9623,29.2778,28.7731,28.9702,494300.0],["2016-05-12",29.1752,29.4118,28.5208,28.8283,400000.0],["2016-05-13",28.8598,29.1752,28.6548,28.8835,548200.0],["2016-05-16",28.9939,29.3172,28.986,29.2383,618900.0],["2016-05-17",29.2383,29.4276,28.5996,28.71,424000.0],["2016-05-18",28.5208,28.9623,28.1738,28.3079,440600.0],["2016-05-19",28.1029,28.4419,27.9373,28.1975,365500.0],["2016-05-20",28.3867,28.6391,28.2369,28.4656,414900.0],["2016-05-23",28.4262,28.9702,28.371,28.8046,423500.0],["2016-05-24",28.9308,29.3014,28.7889,29.2699,523500.0],["2016-05-25",29.4512,29.6405,29.3645,29.5774,443800.0],["2016-05-26",29.7114,29.8455,29.4828,29.7193,513500.0],["2016-05-27",29.6326,29.8534,29.2068,29.8218,504200.0],["2016-05-31",29.8297,29.8849,29.4591,29.5459,857800.0],["2016-06-01",29.3014,29.7193,29.2462,29.5932,449900.0],["2016-06-02",29.3645,29.6799,29.2935,29.672,320500.0],["2016-06-03",29.6484,29.6799,29.3487,29.601,196200.0],["2016-06-06",29.601,30.0899,29.601,29.9559,295900.0],["2016-06-07",30.0426,30.2082,29.8297,30.1136,310500.0],["2016-06-08",30.2871,30.2871,29.9322,30.1215,280900.0],["2016-06-09",29.8534,29.948,29.672,29.7903,300900.0],["2016-06-10",29.5695,29.8061,29.396,29.7509,350400.0],["2016-06-13",29.672,29.8849,29.4907,29.5459,480200.0],["2016-06-14",29.4591,29.6247,29.1674,29.4039,417200.0],["2016-06-15",29.5859,29.7362,29.396,29.4197,482900.0],["2016-06-16",29.2378,29.309,28.7711,29.2378,360100.0],["2016-06-17",29.3248,29.6096,29.135,29.2694,1022700.0],["2016-06-20",29.7757,29.9102,29.578,29.5938,492100.0],["2016-06-21",29.5068,29.5621,29.0479,29.3169,355500.0],["2016-06-22",29.4514,29.4672,29.135,29.135,272000.0],["2016-06-23",29.6017,29.7994,29.4435,29.7362,556500.0],["2016-06-24",28.2648,28.6603,27.4737,27.5924,692400.0],["2016-06-27",27.1889,27.3471,26.1922,26.295,471700.0],["2016-06-28",26.6352,26.7538,26.1289,26.564,389000.0],["2016-06-29",26.9753,27.5607,26.8883,27.4816,372700.0],["2016-06-30",27.5212,27.9405,27.4263,27.8772,835300.0],["2016-07-01",27.8772,28.2885,27.6557,27.806,489800.0],["2016-07-05",27.5686,27.6398,26.8567,27.0386,408600.0],["2016-07-06",26.9595,27.6873,26.7776,27.6319,504300.0],["2016-07-07",27.7981,28.2727,27.537,27.6636,373500.0],["2016-07-08",28.0907,28.7869,28.0907,28.6682,341400.0],["2016-07-11",28.7711,29.1666,28.6287,29.0005,267500.0],["2016-07-12",29.4672,30.1396,29.396,29.6966,415600.0],["2016-07-13",29.8706,29.8706,29.5621,29.7757,257000.0],["2016-07-14",30.1475,30.2108,29.8074,30.013,308900.0],["2016-07-15",30.2899,30.3295,29.9814,30.2266,372300.0],["2016-07-18",30.2583,30.3057,29.9577,30.1396,224200.0],["2016-07-19",29.9893,30.1,29.6729,29.7441,222400.0],["2016-07-20",29.7283,30.1475,29.3406,29.9102,221600.0],["2016-07-21",29.9656,29.9656,29.5147,29.6491,245900.0],["2016-07-22",29.578,29.8074,29.4277,29.665,247800.0],["2016-07-25",29.5147,29.7599,29.4356,29.5621,199900.0],["2016-07-26",29.6333,29.8865,29.3644,29.6412,271500.0],["2016-07-27",29.665,29.6887,28.8897,29.04,640800.0],["2016-07-28",28.0828,28.5496,27.806,28.0116,1055400.0],["2016-07-29",27.8297,28.0591,27.6082,27.7427,616500.0],["2016-08-01",27.7031,28.2411,27.4974,28.1382,444400.0],["2016-08-02",28.2015,28.2885,27.4342,27.45,313500.0],["2016-08-03",27.4974,27.7822,27.363,27.7664,241100.0],["2016-08-04",27.6557,27.9958,27.6557,27.7427,221000.0],["2016-08-05",27.9088,28.1857,27.7664,28.0828,334400.0],["2016-08-08",28.1461,28.2411,27.9325,28.0037,222300.0],["2016-08-09",28.1066,28.1303,27.8693,27.9404,167300.0],["2016-08-10",28.0037,28.0037,27.6003,27.8613,210700.0],["2016-08-11",27.0545,27.5133,26.6589,26.8171,989300.0],["2016-08-12",26.7618,27.0149,26.3267,26.6273,841900.0],["2016-08-15",26.7301,27.0228,26.564,26.6035,575600.0],["2016-08-16",26.5324,26.7064,26.1685,26.1764,654400.0],["2016-08-17",26.2238,26.2238,25.8995,25.9707,375200.0],["2016-08-18",26.0656,26.3979,25.8758,26.3108,473500.0],["2016-08-19",26.1922,26.8804,26.0814,26.7618,413800.0],["2016-08-22",26.5956,26.7776,26.4137,26.7776,164800.0],["2016-08-23",26.9121,27.2127,26.9121,26.9279,346700.0],["2016-08-24",26.9121,26.9121,26.5007,26.6035,311600.0],["2016-08-25",26.5007,26.8409,26.5007,26.7459,176700.0],["2016-08-26",26.8804,27.2601,26.6747,26.8883,380800.0],["2016-08-29",26.9674,27.6082,26.9674,27.4895,278200.0],["2016-08-30",27.537,27.7901,27.3551,27.4895,190700.0],["2016-08-31",27.3709,27.5686,27.1177,27.268,301100.0],["2016-09-01",27.3313,27.4025,26.7776,27.1652,290000.0],["2016-09-02",27.4421,27.6003,27.4104,27.5766,271500.0],["2016-09-06",27.6636,27.8376,27.2918,27.3471,191900.0],["2016-09-07",27.2285,27.7664,27.181,27.4974,325200.0],["2016-09-08",27.5212,27.5449,27.1968,27.276,228900.0],["2016-09-09",27.0386,27.0386,25.8125,25.8283,594600.0],["2016-09-12",25.4802,26.2397,25.4802,26.2317,512400.0],["2016-09-13",25.7413,26.0735,25.2034,25.2825,457900.0],["2016-09-14",25.4651,25.5763,24.9251,25.0363,627900.0],["2016-09-15",24.9887,25.3857,24.8934,25.3778,384800.0],["2016-09-16",25.2904,25.3539,24.814,24.814,879600.0],["2016-09-19",25.2586,25.4095,24.8378,24.9966,572900.0],["2016-09-20",25.1475,25.211,24.949,24.9569,355000.0],["2016-09-21",25.1872,25.4413,25.0204,25.4333,299700.0],["2016-09-22",25.7271,25.7271,25.2666,25.5604,622900.0],["2016-09-23",25.0443,25.6398,25.0363,25.3539,317200.0],["2016-09-26",25.3142,25.9256,25.2507,25.7112,396700.0],["2016-09-27",25.9018,26.6959,25.9018,26.6085,600600.0],["2016-09-28",26.8309,27.2438,26.6085,27.2199,722100.0],["2016-09-29",27.1961,27.6011,26.6006,26.6085,791000.0],["2016-09-30",26.7912,27.1723,26.4577,26.8467,1476000.0],["2016-10-03",26.8229,26.8308,26.2909,26.3306,385800.0],["2016-10-04",26.4338,26.5847,25.8859,25.9177,494200.0],["2016-10-05",26.1877,26.2988,25.9256,26.2036,605300.0],["2016-10-06",26.14,27.0373,26.14,26.9897,878600.0],["2016-10-07",27.0691,27.0691,26.148,26.1559,586700.0],["2016-10-10",26.4894,26.6006,26.1003,26.1162,340200.0],["2016-10-11",25.9336,25.9415,25.2428,25.4333,327400.0],["2016-10-12",25.1157,25.4413,25.1157,25.1237,282200.0],["2016-10-13",24.7028,24.8616,24.4487,24.4884,511800.0],["2016-10-14",24.7902,25.076,24.6552,24.806,406500.0],["2016-10-17",24.7822,24.9251,24.6155,24.7187,377500.0],["2016-10-18",25.1316,25.1316,24.3931,24.4011,937600.0],["2016-10-19",24.5361,24.8299,24.3217,24.7346,562300.0],["2016-10-20",24.6155,24.8537,24.4567,24.7266,505500.0],["2016-10-21",24.3693,24.8616,24.3693,24.8378,575800.0],["2016-10-24",25.1792,25.2507,25.0046,25.076,659600.0],["2016-10-25",25.0125,25.0284,24.671,24.7743,782300.0],["2016-10-26",23.0671,23.877,22.8447,23.5197,1148600.0],["2016-10-27",23.5117,23.6308,23.1306,23.3847,1139700.0],["2016-10-28",23.3609,23.6626,22.9083,23.075,932400.0],["2016-10-31",23.1147,23.3053,22.9638,23.21,853300.0],["2016-11-01",23.3053,23.4562,23.1782,23.3053,679800.0],["2016-11-02",23.1941,23.3053,23.1385,23.2021,570900.0],["2016-11-03",23.2338,23.3688,23.1862,23.2656,501900.0],["2016-11-04",23.2338,23.7579,23.2338,23.3291,390400.0],["2016-11-07",23.8532,23.8532,23.2656,23.4244,605400.0],["2016-11-08",23.3768,23.4641,23.1941,23.2021,379700.0],["2016-11-09",23.0432,24.4884,22.9638,24.4169,875100.0],["2016-11-10",24.9093,25.4095,24.6949,24.9013,743000.0],["2016-11-11",24.8775,25.3698,24.7822,25.2983,674000.0],["2016-11-14",25.5286,26.0368,25.4333,25.9812,928700.0],["2016-11-15",25.9018,26.2194,25.5445,25.6557,1047300.0],["2016-11-16",25.5207,25.9654,25.4889,25.9415,469800.0],["2016-11-17",26.2036,26.2274,25.7033,25.7112,380400.0],["2016-11-18",25.743,25.9971,25.6716,25.9654,352200.0],["2016-11-21",26.1639,26.3385,25.7986,26.005,556600.0],["2016-11-22",26.3068,26.3068,25.7192,26.0765,307600.0],["2016-11-23",25.9574,26.1956,25.9336,26.0368,256600.0],["2016-11-25",26.0368,26.1321,25.8939,26.1321,102100.0],["2016-11-28",25.9971,26.0924,25.743,25.9018,319900.0],["2016-11-29",25.8542,26.7991,25.8542,26.3227,609000.0],["2016-11-30",26.6482,26.7673,26.1321,26.1797,405200.0],["2016-12-01",26.2036,26.3703,25.3698,25.7033,584700.0],["2016-12-02",25.6954,25.8145,25.4175,25.5445,220100.0],["2016-12-05",25.8383,26.1162,25.8304,25.9892,421500.0],["2016-12-06",25.9018,26.3544,25.7271,26.3306,270600.0],["2016-12-07",26.3703,26.7832,26.1877,26.6721,340000.0],["2016-12-08",26.807,27.347,26.6006,27.3232,300400.0],["2016-12-09",27.4661,27.5376,27.0453,27.2994,403400.0],["2016-12-12",27.2755,27.3708,26.9579,27.1644,233500.0],["2016-12-13",27.3629,27.4423,26.8547,26.9817,256300.0],["2016-12-14",27.0017,27.0654,26.3559,26.4835,353400.0],["2016-12-15",26.3719,27.0814,26.3719,27.0335,475600.0],["2016-12-16",27.1691,27.464,26.9299,27.1452,1589300.0],["2016-12-19",27.0973,27.2647,26.7944,27.0973,415100.0],["2016-12-20",27.185,27.4481,26.7067,27.4401,509800.0],["2016-12-21",27.3365,27.3843,27.1531,27.2169,506400.0],["2016-12-22",27.3046,27.3046,26.2602,26.2842,440100.0],["2016-12-23",26.2682,26.6907,26.0689,26.6509,270800.0],["2016-12-27",26.4436,26.5951,26.1646,26.5632,653700.0],["2016-12-28",26.7226,26.8103,25.7022,25.758,302200.0],["2016-12-29",25.8696,26.1566,25.7341,25.9174,300500.0],["2016-12-30",25.9653,26.0211,25.4869,25.5428,1105300.0],["2017-01-03",25.9812,26.3081,25.487,25.8537,433000.0],["2017-01-04",26.037,26.6429,26.0211,26.5552,337700.0],["2017-01-05",26.4994,26.5712,25.9732,26.1167,398900.0],["2017-01-06",26.1646,26.3878,25.9174,26.1885,452000.0],["2017-01-09",26.0689,26.1088,25.7819,25.7979,433100.0],["2017-01-10",26.1088,26.1566,25.7899,25.9015,387800.0],["2017-01-11",25.9015,26.3479,25.7819,26.2762,575100.0],["2017-01-12",26.2523,26.324,25.758,25.9414,436400.0],["2017-01-13",26.1247,26.3958,26.0689,26.1486,327800.0],["2017-01-17",26.0769,26.0928,25.6464,25.8138,332200.0],["2017-01-18",25.8377,25.9174,25.6305,25.7979,333600.0],["2017-01-19",25.8457,25.9334,25.3275,25.3753,450300.0],["2017-01-20",25.3594,25.8856,25.2558,25.5348,631600.0],["2017-01-23",25.4551,25.6863,25.3355,25.5587,529200.0],["2017-01-24",25.766,26.7067,25.766,26.4595,1110200.0],["2017-01-25",26.5951,26.89,26.4037,26.4277,1421500.0],["2017-01-26",26.4037,26.7625,26.0769,26.34,621300.0],["2017-01-27",26.7465,27.9025,26.7465,27.5677,1203000.0],["2017-01-30",27.488,27.5278,26.7067,27.185,819500.0],["2017-01-31",27.0973,27.3684,26.7784,27.193,715600.0],["2017-02-01",27.4561,27.6713,27.2089,27.5597,476900.0],["2017-02-02",27.6394,27.759,27.2727,27.472,624000.0],["2017-02-03",27.7431,27.8467,27.48,27.8068,394500.0],["2017-02-06",27.6235,27.759,27.2647,27.2887,354300.0],["2017-02-07",27.2647,27.2887,26.6748,26.7386,412400.0],["2017-02-08",26.6429,26.8741,26.3958,26.7705,412700.0],["2017-02-09",26.8821,27.2966,26.8821,27.2249,544400.0],["2017-02-10",27.6155,27.6952,27.1372,27.5757,508400.0],["2017-02-13",27.9184,27.9184,27.4082,27.4481,526600.0],["2017-02-14",27.2408,27.3604,26.8342,26.9379,585000.0],["2017-02-15",26.5712,27.2807,26.5712,27.185,612200.0],["2017-02-16",27.1691,27.4481,27.1611,27.3046,612200.0],["2017-02-17",27.177,27.5597,27.1292,27.2647,425400.0],["2017-02-21",27.4481,27.9503,27.2966,27.767,899100.0],["2017-02-22",27.5836,27.9264,27.4561,27.4959,340200.0],["2017-02-23",27.6793,27.6793,27.1531,27.2568,373200.0],["2017-02-24",26.9937,27.2568,26.8183,27.2568,262400.0],["2017-02-27",27.2966,27.5039,27.1531,27.2169,570700.0],["2017-02-28",26.9937,27.2887,26.8422,26.8502,604900.0],["2017-03-01",27.3365,27.8148,27.1053,27.1611,498400.0],["2017-03-02",27.3046,27.3205,26.7147,26.7465,624600.0],["2017-03-03",26.7545,27.2169,26.7545,27.1053,475200.0],["2017-03-06",26.7147,26.7864,26.4596,26.5552,275900.0],["2017-03-07",26.5313,26.6828,26.1247,26.3081,599500.0],["2017-03-08",26.4277,26.6828,26.1247,26.4037,461500.0],["2017-03-09",26.4117,26.7147,26.3479,26.4755,480900.0],["2017-03-10",26.6956,26.9598,26.5355,26.6716,272300.0],["2017-03-13",26.7597,27.1599,26.6156,26.7997,293800.0],["2017-03-14",26.5916,26.7837,26.4315,26.6556,260300.0],["2017-03-15",26.8557,27.1679,26.5996,27.0959,284800.0],["2017-03-16",27.2159,27.2479,26.8877,27.0318,261600.0],["2017-03-17",27.1999,27.32,26.9198,27.264,738800.0],["2017-03-20",27.1119,27.336,26.8557,26.9438,190200.0],["2017-03-21",26.9998,26.9998,26.3434,26.3754,312600.0],["2017-03-22",26.3434,26.4074,26.0953,26.3434,275800.0],["2017-03-23",26.3034,26.8637,25.9752,26.7196,333900.0],["2017-03-24",26.7917,26.8637,26.5035,26.6236,353200.0],["2017-03-27",26.1753,26.7677,25.9592,26.6956,388900.0],["2017-03-28",26.6716,27.1359,26.6316,27.0158,297700.0],["2017-03-29",26.9598,27.1759,26.8957,27.1199,327000.0],["2017-03-30",27.1039,27.376,27.1039,27.32,295200.0],["2017-03-31",27.32,27.4641,27.2079,27.288,528400.0],["2017-04-03",27.368,27.6002,26.9918,27.2319,416300.0],["2017-04-04",27.1439,27.36,27.0558,27.2239,258400.0],["2017-04-05",27.408,27.4801,26.6636,26.6796,324100.0],["2017-04-06",26.7036,26.9358,26.5675,26.8637,271200.0],["2017-04-07",26.7997,26.9758,26.6796,26.8717,200600.0],["2017-04-10",26.8477,27.0798,26.7517,26.8557,204900.0],["2017-04-11",26.7917,27.36,26.6156,27.312,470200.0],["2017-04-12",27.1199,27.304,26.8877,27.1599,904200.0],["2017-04-13",27.0959,27.344,26.8557,26.9358,776000.0],["2017-04-17",27.0398,27.5281,26.7356,27.5281,643700.0],["2017-04-18",27.328,27.6322,27.1599,27.6082,695000.0],["2017-04-19",27.7122,28.1765,27.6722,27.9844,652500.0],["2017-04-20",28.1845,28.7288,28.1365,28.6968,700500.0],["2017-04-21",28.6087,28.8249,28.4887,28.8089,696100.0],["2017-04-24",29.2491,29.7454,29.2491,29.6734,1454900.0],["2017-04-25",30.0016,30.1296,29.8975,29.9455,1229200.0],["2017-04-26",29.8174,30.1136,29.4652,29.9295,1206300.0],["2017-04-27",30.2337,32.7232,30.1136,31.5385,1887400.0],["2017-04-28",31.7946,32.2269,31.3143,31.3864,1216100.0],["2017-05-01",31.4824,31.5144,30.9941,30.9941,891300.0],["2017-05-02",31.0822,31.0982,30.682,30.9861,906700.0],["2017-05-03",30.826,31.1302,30.762,30.9701,461600.0],["2017-05-04",31.0021,31.2583,30.9141,31.1943,468400.0],["2017-05-05",31.2983,31.5625,31.1702,31.2583,420800.0],["2017-05-08",31.1783,31.3383,30.69,30.746,407500.0],["2017-05-09",30.778,30.9461,30.5219,30.834,315800.0],["2017-05-10",30.818,31.0502,30.69,30.9061,648000.0],["2017-05-11",30.698,30.9701,30.4498,30.8901,324500.0],["2017-05-12",30.73,30.9701,30.5939,30.69,211000.0],["2017-05-15",30.786,31.4344,30.77,31.1622,394800.0],["2017-05-16",31.1782,31.2503,30.6659,30.9141,384900.0],["2017-05-17",30.9141,30.9141,29.8575,29.9295,481200.0],["2017-05-18",29.8014,29.9455,29.5693,29.7054,496000.0],["2017-05-19",29.8335,30.3137,29.8255,30.1296,1018500.0],["2017-05-22",30.73,30.73,29.9295,30.1376,278500.0],["2017-05-23",30.2097,30.4738,30.0336,30.0896,295200.0],["2017-05-24",30.1617,30.2817,29.9615,30.1136,395000.0],["2017-05-25",30.2417,30.4818,30.0176,30.1376,488800.0],["2017-05-26",30.0976,30.2417,29.8655,30.1937,283700.0],["2017-05-30",30.1456,30.1937,29.9775,30.0816,324900.0],["2017-05-31",30.0816,30.1777,29.6253,29.8895,497900.0],["2017-06-01",30.0416,30.3778,29.8735,30.2897,335100.0],["2017-06-02",30.3217,31.1062,30.2097,30.738,1173700.0],["2017-06-05",30.722,30.754,30.5139,30.6499,745700.0],["2017-06-06",30.3778,30.842,30.1616,30.6179,915900.0],["2017-06-07",30.6579,30.786,30.4578,30.4818,700600.0],["2017-06-08",30.4258,30.4818,30.1697,30.2577,292500.0],["2017-06-09",30.4658,30.9461,30.3378,30.6339,482200.0],["2017-06-12",30.6659,31.0822,30.5139,30.6179,359600.0],["2017-06-13",30.666,30.8421,30.4818,30.754,418600.0],["2017-06-14",30.8785,30.9669,30.2278,30.3644,395000.0],["2017-06-15",30.0511,30.3403,29.6736,29.8985,412900.0],["2017-06-16",29.6736,30.3242,29.4487,30.3082,686400.0],["2017-06-19",30.5411,30.5893,30.2037,30.4206,363500.0],["2017-06-20",30.2921,30.3242,29.9708,30.0431,169200.0],["2017-06-21",30.0993,30.3483,29.8905,29.9628,335100.0],["2017-06-22",30.0431,30.2359,29.8262,30.1073,257200.0],["2017-06-23",30.1636,30.517,30.0511,30.4206,631900.0],["2017-06-26",30.4849,30.6134,30.268,30.4367,743500.0],["2017-06-27",30.4849,30.6054,30.3082,30.3483,380300.0],["2017-06-28",30.5652,31.3123,30.501,30.8544,430400.0],["2017-06-29",30.8865,30.8865,30.268,30.5733,430800.0],["2017-06-30",30.7178,31.738,30.6937,31.1195,709300.0],["2017-07-03",31.2079,31.2641,30.742,30.8544,274100.0],["2017-07-05",30.8785,30.8785,30.26,30.4769,301600.0],["2017-07-06",30.3644,30.6697,30.1154,30.3965,453100.0],["2017-07-07",30.4688,30.8384,30.3965,30.8223,227100.0],["2017-07-10",30.6375,30.8464,30.3885,30.4447,479700.0],["2017-07-11",30.4126,30.5331,30.1234,30.4367,473100.0],["2017-07-12",30.6134,31.1838,30.6134,30.7179,236300.0],["2017-07-13",30.7178,30.8785,30.1957,30.6777,273900.0],["2017-07-14",30.6777,30.9749,30.5411,30.6696,284100.0],["2017-07-17",30.6777,30.8383,30.6295,30.7982,279400.0],["2017-07-18",30.6295,30.8785,30.2519,30.8544,446800.0],["2017-07-19",30.8785,31.2802,30.7901,31.2721,320100.0],["2017-07-20",31.0874,31.1436,30.8865,31.0392,305600.0],["2017-07-21",31.2641,31.2641,30.6697,30.8946,351300.0],["2017-07-24",30.8705,31.3364,30.6697,31.3284,558800.0],["2017-07-25",30.5492,31.7943,29.2639,30.1234,1952400.0],["2017-07-26",30.0592,30.6616,29.5129,29.6013,813400.0],["2017-07-27",29.6495,29.7459,29.2639,29.3362,844500.0],["2017-07-28",29.1836,29.5611,29.1675,29.4487,820800.0],["2017-07-31",29.5852,29.6173,29.2559,29.3844,460600.0],["2017-08-01",29.4727,29.5772,29.1916,29.4004,328600.0],["2017-08-02",29.3683,29.4968,28.9827,29.3764,697300.0],["2017-08-03",29.296,29.3523,28.9024,29.1193,478000.0],["2017-08-04",29.2639,29.4085,29.0872,29.1836,249400.0],["2017-08-07",29.1996,29.5049,28.9265,28.9667,339500.0],["2017-08-08",28.9104,29.1836,28.5731,28.6052,322700.0],["2017-08-09",28.5008,28.6614,28.308,28.5409,366800.0],["2017-08-10",28.4285,28.6293,28.324,28.5409,711600.0],["2017-08-11",27.7457,28.8783,27.4324,28.8382,605300.0],["2017-08-14",29.0149,29.3763,28.9667,29.3683,373700.0],["2017-08-15",29.4326,29.4727,29.1996,29.3924,288700.0],["2017-08-16",29.537,29.6414,29.4085,29.4808,232600.0],["2017-08-17",29.4888,29.7539,29.0872,29.1113,348600.0],["2017-08-18",28.8783,29.3683,28.8623,29.2639,283400.0],["2017-08-21",29.1675,29.3121,28.9265,29.0068,541700.0],["2017-08-22",29.1354,29.4246,29.1273,29.296,409400.0],["2017-08-23",29.055,29.3764,29.055,29.1996,247100.0],["2017-08-24",29.3201,29.3523,28.9747,29.039,219100.0],["2017-08-25",29.1273,29.1595,28.7016,28.9827,878400.0],["2017-08-28",29.1434,29.2478,28.9265,29.1193,403300.0],["2017-08-29",28.9265,29.1916,28.798,29.0309,171300.0],["2017-08-30",29.0229,29.0229,28.6052,28.7498,342900.0],["2017-08-31",28.9667,29.1273,28.8622,29.0309,321100.0],["2017-09-01",29.1193,29.529,29.055,29.5129,303800.0],["2017-09-05",29.6173,29.7057,28.9506,29.0229,381600.0],["2017-09-06",29.1273,29.1273,28.7658,28.9586,298700.0],["2017-09-07",29.0068,29.039,28.7257,28.9586,286500.0],["2017-09-08",28.9265,29.3844,28.6534,29.1996,318200.0],["2017-09-11",29.3603,29.7218,29.1836,29.6977,378000.0],["2017-09-12",29.778,30.1877,29.6013,29.9869,221800.0],["2017-09-13",29.9547,29.9547,29.5049,29.9065,359700.0],["2017-09-14",29.9025,30.1766,29.8057,29.9428,608200.0],["2017-09-15",29.967,30.3459,29.838,30.0637,716900.0],["2017-09-18",30.2089,30.4991,29.9912,30.362,350200.0],["2017-09-19",30.4104,30.5636,30.2975,30.5394,295800.0],["2017-09-20",30.6039,31.0876,30.5475,31.0796,487000.0],["2017-09-21",31.0312,31.5391,30.7732,31.4504,438000.0],["2017-09-22",31.3859,31.6439,31.2166,31.4907,475800.0],["2017-09-25",31.4665,31.6359,31.2489,31.523,312200.0],["2017-09-26",31.6278,32.0873,31.4585,31.9503,392600.0],["2017-09-27",32.1841,32.7162,31.8374,32.4179,661600.0],["2017-09-28",32.4501,32.7162,32.3211,32.7001,261000.0],["2017-09-29",32.6517,32.7404,32.2083,32.2728,505100.0],["2017-10-02",32.2969,32.8694,32.2969,32.8613,427000.0],["2017-10-03",32.9742,33.079,32.4904,32.821,674300.0],["2017-10-04",32.8855,33.0306,32.6678,32.9661,304700.0],["2017-10-05",33.0548,33.1757,32.7887,32.8694,345300.0],["2017-10-06",32.7162,32.9903,32.6678,32.8855,334000.0],["2017-10-09",32.958,33.1677,32.8049,32.9097,166300.0],["2017-10-10",33.0951,33.2483,32.6436,32.9742,263200.0],["2017-10-11",32.95,33.1677,32.95,32.9822,282800.0],["2017-10-12",32.9177,33.0548,32.9097,32.95,207300.0],["2017-10-13",33.2967,33.6836,33.0548,33.4418,655900.0],["2017-10-16",33.5788,33.6595,33.2967,33.5063,329000.0],["2017-10-17",33.5224,33.6272,33.0306,33.0629,323800.0],["2017-10-18",33.0709,33.0709,32.6759,32.95,561500.0],["2017-10-19",32.7968,33.2563,32.7404,33.216,308200.0],["2017-10-20",33.5063,33.6756,33.216,33.6675,472800.0],["2017-10-23",33.7159,33.8449,33.5788,33.6756,439200.0],["2017-10-24",33.6595,34.0222,33.603,33.9013,578000.0],["2017-10-25",34.1916,35.9572,33.5708,35.8362,1240200.0],["2017-10-26",36.2796,37.2632,36.0781,36.4973,1300200.0],["2017-10-27",36.4328,36.5376,35.9813,36.4248,826700.0],["2017-10-30",36.2958,36.7876,35.9249,36.062,429800.0],["2017-10-31",36.3925,37.2068,36.3038,37.1423,639800.0],["2017-11-01",37.4245,37.5212,37.0939,37.3438,532900.0],["2017-11-02",37.1987,37.368,36.8359,37.2068,573500.0],["2017-11-03",37.0697,37.5615,36.6747,37.4567,288000.0],["2017-11-06",37.5132,37.5132,37.1342,37.4728,276500.0],["2017-11-07",37.489,37.5293,37.0456,37.231,387700.0],["2017-11-08",37.0375,37.2632,36.8279,37.1907,318700.0],["2017-11-09",36.8843,37.0859,36.5457,36.7795,316800.0],["2017-11-10",36.6505,36.9649,36.3925,36.4409,321200.0],["2017-11-13",36.1587,36.8359,36.1587,36.7956,288100.0],["2017-11-14",36.5376,36.7069,36.2716,36.4006,234700.0],["2017-11-15",36.0862,36.1426,35.5379,35.6024,465700.0],["2017-11-16",35.7717,36.1829,35.5379,36.07,324100.0],["2017-11-17",35.9491,36.2232,35.6508,36.1265,279300.0],["2017-11-20",36.1507,36.3522,35.9894,36.2797,542800.0],["2017-11-21",36.5457,36.7553,36.4732,36.6747,501800.0],["2017-11-22",36.7956,36.9327,36.3522,36.3925,241700.0],["2017-11-24",36.6021,36.8118,36.4651,36.6263,102600.0],["2017-11-27",36.586,36.8843,36.4893,36.6908,411900.0],["2017-11-28",36.7473,37.4083,36.7473,37.4083,293700.0],["2017-11-29",37.3761,37.6744,37.1907,37.4728,271100.0],["2017-11-30",37.5696,37.7228,37.0214,37.2552,406800.0],["2017-12-01",37.3197,37.4245,35.7072,36.8037,462200.0],["2017-12-04",37.239,37.2552,36.2152,36.328,557700.0],["2017-12-05",36.3038,36.6102,36.0217,36.2555,300900.0],["2017-12-06",36.1023,36.1507,34.9172,35.9088,304900.0],["2017-12-07",36.0055,36.2877,35.7959,35.8765,348900.0],["2017-12-08",35.9169,36.0378,35.6427,35.6589,260900.0],["2017-12-11",35.6669,35.9733,35.5057,35.6024,359800.0],["2017-12-12",35.7314,36.1426,35.5057,36.0378,490300.0],["2017-12-13",36.0297,36.4731,36.0136,36.0539,565200.0],["2017-12-14",36.1794,36.317,35.0786,35.1757,353700.0],["2017-12-15",35.289,36.0661,35.289,35.7909,1335700.0],["2017-12-18",35.9446,36.3655,35.8961,35.9527,297500.0],["2017-12-19",36.0256,36.2603,35.4671,35.5157,428600.0],["2017-12-20",35.6856,35.8637,35.4914,35.5885,262000.0],["2017-12-21",35.7099,35.7666,35.4024,35.4671,276200.0],["2017-12-22",35.2971,35.718,35.1676,35.2081,171100.0],["2017-12-26",35.2648,35.5076,35.1434,35.281,245300.0],["2017-12-27",35.3376,35.7504,35.2,35.459,180700.0],["2017-12-28",35.4671,35.6047,35.2567,35.5966,302200.0],["2017-12-29",35.5966,35.7423,35.2,35.2081,472100.0],["2018-01-02",35.2971,35.8637,35.281,35.7099,423700.0],["2018-01-03",35.8799,36.147,35.7423,35.8961,363700.0],["2018-01-04",36.147,36.576,36.0903,36.1065,312100.0],["2018-01-05",36.3008,36.8835,36.2684,36.8673,287000.0],["2018-01-08",36.7864,37.094,36.3898,37.0292,389300.0],["2018-01-09",37.0454,37.1344,36.8188,36.843,346400.0],["2018-01-10",36.7783,36.8188,36.4465,36.5517,205800.0],["2018-01-11",36.5841,37.4825,36.4788,37.4177,243400.0],["2018-01-12",37.5634,37.7819,36.9159,36.9483,299700.0],["2018-01-16",36.5921,36.7459,35.3052,35.5399,638800.0],["2018-01-17",35.7909,36.147,35.6047,35.9527,676000.0],["2018-01-18",35.799,36.066,35.3538,35.3943,323000.0],["2018-01-19",35.3052,36.2603,35.3052,36.236,371300.0],["2018-01-22",36.2117,36.6164,36.0822,36.4303,270900.0],["2018-01-23",36.1551,36.6893,35.6775,36.4869,329700.0],["2018-01-24",36.6083,36.7216,36.236,36.3736,195600.0],["2018-01-25",36.3331,36.843,36.0337,36.843,674400.0],["2018-01-26",37.2316,38.4294,34.8358,35.37,1049100.0],["2018-01-29",35.4266,36.0822,35.0381,35.0462,630100.0],["2018-01-30",34.7791,35.5076,34.6253,35.2324,345800.0],["2018-01-31",35.3943,35.5238,34.8277,35.1757,454400.0],["2018-02-01",35.1272,35.281,34.8358,35.2,531700.0],["2018-02-02",34.8924,35.1838,34.6334,34.7063,480600.0],["2018-02-05",34.4959,34.8763,33.2008,33.2251,799800.0],["2018-02-06",32.5533,33.9778,32.1163,33.7188,474300.0],["2018-02-07",33.5003,34.0912,33.3708,33.7593,303200.0],["2018-02-08",33.8484,33.8484,32.61,32.6343,438300.0],["2018-02-09",33.0471,33.3789,32.1729,32.7152,677100.0],["2018-02-12",32.8447,33.2413,32.2134,33.0147,562500.0],["2018-02-13",32.8852,33.2818,32.8123,33.2656,431700.0],["2018-02-14",32.9742,34.0264,32.9337,33.905,412400.0],["2018-02-15",34.2773,34.5525,33.5003,34.1074,550600.0],["2018-02-16",34.0264,34.253,33.8888,34.0426,410600.0],["2018-02-20",33.9617,34.2935,33.7027,34.0264,396000.0],["2018-02-21",34.1559,34.3906,33.7189,33.7269,329300.0],["2018-02-22",33.905,34.3097,33.7917,33.8888,256800.0],["2018-02-23",34.2126,34.3583,33.9698,34.1883,365600.0],["2018-02-26",34.3987,34.4554,33.8969,34.4473,289100.0],["2018-02-27",34.4392,34.7063,34.1154,34.4392,364300.0],["2018-02-28",34.4878,34.4878,33.4113,33.4356,307200.0],["2018-03-01",33.4679,33.6784,33.0551,33.3303,263100.0],["2018-03-02",33.128,33.8807,32.8204,33.7917,313100.0],["2018-03-05",33.5327,34.6901,33.4517,34.4473,362000.0],["2018-03-06",34.6011,35.54,34.3016,35.0705,292800.0],["2018-03-07",34.7549,35.6614,34.7549,35.4995,346700.0],["2018-03-08",35.5642,35.5642,34.9005,35.1595,215600.0],["2018-03-09",35.3295,36.2441,35.3295,36.2198,234300.0],["2018-03-12",36.3574,36.5598,35.8637,36.058,270600.0],["2018-03-13",36.2037,36.3979,35.799,35.9285,494300.0],["2018-03-14",36.1956,36.1956,35.1595,35.2729,404800.0],["2018-03-15",35.3133,35.3133,34.4554,34.6739,648000.0],["2018-03-16",34.6415,35.2243,34.423,34.9896,616800.0],["2018-03-19",34.9449,34.9936,34.3923,34.9042,213900.0],["2018-03-20",34.8636,35.335,34.7986,34.9368,222400.0],["2018-03-21",34.953,35.7738,34.8799,35.2781,303100.0],["2018-03-22",34.9449,35.7007,34.4979,34.5223,432400.0],["2018-03-23",34.6198,34.6198,33.7177,33.7177,335800.0],["2018-03-26",34.3679,34.506,33.9859,34.4248,259600.0],["2018-03-27",34.5548,34.5548,33.8153,34.0022,278300.0],["2018-03-28",34.116,34.376,33.8722,34.0347,266400.0],["2018-03-29",34.2135,35.0099,34.0347,34.5548,423000.0],["2018-04-02",34.5304,34.5304,33.1082,33.4171,277400.0],["2018-04-03",33.4983,33.9534,32.9132,33.9128,762200.0],["2018-04-04",33.4414,34.2785,33.2301,34.2216,226600.0],["2018-04-05",34.4654,34.9936,34.4654,34.9368,241000.0],["2018-04-06",34.7092,35.0668,33.8153,34.0672,212100.0],["2018-04-09",34.4004,34.6361,33.9372,34.0753,187800.0],["2018-04-10",34.571,35.2699,34.3435,35.1562,179500.0],["2018-04-11",34.9286,35.2943,34.2785,35.2456,236200.0],["2018-04-12",35.3756,35.7413,35.335,35.5544,200100.0],["2018-04-13",35.7901,35.7901,35.0505,35.2374,398400.0],["2018-04-16",35.3837,35.9607,35.2862,35.8551,374500.0],["2018-04-17",36.1639,36.3752,35.8063,36.1639,261800.0],["2018-04-18",36.302,37.1391,36.2208,36.6515,261100.0],["2018-04-19",36.5052,36.5784,36.0176,36.1964,219900.0],["2018-04-20",36.0826,36.4321,35.8388,36.0013,300600.0],["2018-04-23",36.0582,36.2777,35.9201,36.0989,153100.0],["2018-04-24",36.2289,36.4971,35.1806,35.53,258600.0],["2018-04-25",35.5219,36.0176,35.1887,35.8063,216200.0],["2018-04-26",35.4162,35.5056,33.3683,34.3679,1295700.0],["2018-04-27",34.4654,35.4569,34.4654,35.0668,524400.0],["2018-04-30",35.2943,35.6275,33.9615,34.0103,591700.0],["2018-05-01",33.9372,33.9372,33.027,33.4983,528400.0],["2018-05-02",33.5877,34.2135,33.4414,33.6771,671700.0],["2018-05-03",33.6527,33.8965,33.0432,33.5065,272900.0],["2018-05-04",33.3683,34.2704,33.1082,34.0672,208400.0],["2018-05-07",34.1485,34.506,33.7503,34.2785,249800.0],["2018-05-08",34.2379,34.5223,34.1485,34.4898,210600.0],["2018-05-09",34.5142,34.7173,34.1322,34.1566,320400.0],["2018-05-10",34.3191,35.0343,34.116,34.6442,356300.0],["2018-05-11",34.7011,34.888,34.246,34.3923,162400.0],["2018-05-14",34.4492,34.6198,34.2297,34.311,298400.0],["2018-05-15",34.1566,34.6767,34.0266,34.6523,236100.0],["2018-05-16",34.7823,35.4325,34.7498,35.3025,248800.0],["2018-05-17",35.3268,35.6031,35.0505,35.4325,177000.0],["2018-05-18",35.5381,35.6438,35.2781,35.2943,302100.0],["2018-05-21",35.5138,35.66,35.3593,35.6438,207600.0],["2018-05-22",35.7657,35.8388,34.8717,34.9124,208900.0],["2018-05-23",34.7498,34.8474,34.4004,34.571,204500.0],["2018-05-24",34.4979,34.6279,34.2378,34.5629,228700.0],["2018-05-25",34.5385,34.953,34.3923,34.6198,318600.0],["2018-05-29",34.3435,34.758,34.2785,34.6035,504200.0],["2018-05-30",34.7986,35.0424,34.6198,34.758,401600.0],["2018-05-31",34.7092,34.8149,33.9697,34.0672,473600.0],["2018-06-01",34.4654,35.018,34.441,34.506,314700.0],["2018-06-04",34.6686,34.823,34.4329,34.6767,414500.0],["2018-06-05",34.7498,35.2699,34.7255,35.1887,224600.0],["2018-06-06",35.1724,35.8795,35.0424,35.8713,207200.0],["2018-06-07",35.8144,35.8144,35.3025,35.5625,186700.0],["2018-06-08",35.4975,35.6925,35.3268,35.6113,454400.0],["2018-06-11",35.5869,35.7007,35.3593,35.5463,134200.0],["2018-06-12",35.6356,35.6844,35.0749,35.1318,222200.0],["2018-06-13",35.1318,35.3512,34.7498,34.9042,336800.0],["2018-06-14",35.096,35.2592,34.5411,35.1531,639300.0],["2018-06-15",35.145,35.5366,34.9654,35.4142,859600.0],["2018-06-18",35.2102,35.8222,35.1205,35.2021,338600.0],["2018-06-19",34.9247,35.3,34.5819,35.2347,328200.0],["2018-06-20",35.2918,35.6672,35.1123,35.4714,250800.0],["2018-06-21",35.5366,35.6182,35.1939,35.3571,495800.0],["2018-06-22",35.4224,35.8141,35.3898,35.7243,609400.0],["2018-06-25",35.6835,35.6835,34.7941,34.9002,630800.0],["2018-06-26",35.0144,35.4877,34.7125,35.3653,590800.0],["2018-06-27",35.4469,35.8467,35.3734,35.5285,427900.0],["2018-06-28",35.6019,35.7488,35.1042,35.4306,549700.0],["2018-06-29",35.4469,35.8304,35.2266,35.2674,428900.0],["2018-07-02",35.0797,35.3979,34.8267,35.2674,534700.0],["2018-07-03",35.5203,35.8304,35.2674,35.3163,125700.0],["2018-07-05",35.5611,35.7488,35.4387,35.7325,251200.0],["2018-07-06",35.7325,35.961,35.4958,35.9202,308800.0],["2018-07-09",36.0834,36.3934,36.0262,36.1813,320800.0],["2018-07-10",36.271,36.4914,36.1242,36.4506,432700.0],["2018-07-11",35.9936,36.3689,35.8712,35.9854,310000.0],["2018-07-12",36.2058,36.2058,35.6346,36.1813,139700.0],["2018-07-13",36.1242,36.6627,36.1242,36.3771,164300.0],["2018-07-16",36.4342,36.4995,36.067,36.2874,299200.0],["2018-07-17",36.1976,36.8994,36.0997,36.8504,209900.0],["2018-07-18",36.8014,37.0544,36.6138,36.9646,283500.0],["2018-07-19",36.8259,37.291,36.6137,37.1849,370900.0],["2018-07-20",37.1523,37.1523,36.6546,36.8014,305700.0],["2018-07-23",36.6954,36.8586,36.3037,36.3445,267900.0],["2018-07-24",36.3934,36.9157,35.3734,36.369,836900.0],["2018-07-25",36.524,36.524,34.1168,35.4795,868900.0],["2018-07-26",35.4877,36.3118,35.4877,36.0589,335500.0],["2018-07-27",36.1568,36.2466,35.6998,35.9283,296200.0],["2018-07-30",35.8875,36.4179,35.8386,35.8794,316000.0],["2018-07-31",36.0507,36.7362,35.9773,36.5974,241400.0],["2018-08-01",36.5158,36.7035,35.9528,36.2466,225800.0],["2018-08-02",35.9854,36.2547,35.7488,35.8957,257500.0],["2018-08-03",35.961,36.2874,35.4958,35.7651,234400.0],["2018-08-06",35.7243,35.9038,35.5774,35.8875,221200.0],["2018-08-07",36.0426,36.3853,36.0018,36.2547,314900.0],["2018-08-08",36.2629,36.5077,35.9528,36.2874,268600.0],["2018-08-09",36.2955,36.7117,36.2384,36.5729,202700.0],["2018-08-10",36.3771,36.475,36.0997,36.1078,239300.0],["2018-08-13",36.165,36.2384,35.3898,35.5856,295900.0],["2018-08-14",35.6264,35.9691,35.5774,35.6917,157100.0],["2018-08-15",35.5938,35.6019,34.6472,35.1939,230100.0],["2018-08-16",35.3653,35.5774,35.1368,35.1939,343900.0],["2018-08-17",35.1694,35.2184,34.892,35.1776,239400.0],["2018-08-20",35.3082,35.6101,35.1776,35.2184,188600.0],["2018-08-21",35.2592,35.8222,35.2592,35.5611,214200.0],["2018-08-22",35.553,35.5611,35.1776,35.3326,190700.0],["2018-08-23",35.2347,35.2429,34.7941,35.0144,297800.0],["2018-08-24",35.1776,35.4061,34.9981,35.1042,229000.0],["2018-08-27",35.2347,35.5611,35.2347,35.4958,178100.0],["2018-08-28",35.6591,35.6754,35.0226,35.0389,167500.0],["2018-08-29",35.0389,35.1694,34.6798,34.9736,265000.0],["2018-08-30",34.941,34.941,34.4187,34.737,173400.0],["2018-08-31",34.5493,34.7206,34.3371,34.484,217100.0],["2018-09-04",34.3779,34.3779,33.872,34.3126,409800.0],["2018-09-05",34.2474,34.5983,34.1087,34.329,337100.0],["2018-09-06",34.3045,34.5738,34.1168,34.435,329600.0],["2018-09-07",34.3371,34.5656,34.1658,34.3616,224100.0],["2018-09-10",34.5575,34.5901,34.1087,34.2147,200400.0],["2018-09-11",34.0107,34.4269,33.6027,34.3779,161000.0],["2018-09-12",34.329,34.7207,34.125,34.4595,283300.0],["2018-09-13",34.7012,35.1929,34.5865,35.1683,254100.0],["2018-09-14",35.242,35.7337,35.1519,35.4633,372200.0],["2018-09-17",35.5206,35.8894,35.5206,35.7747,226200.0],["2018-09-18",36.086,36.34,35.7009,36.1352,316200.0],["2018-09-19",36.1188,36.635,36.1188,36.2499,202200.0],["2018-09-20",36.5449,36.8726,36.422,36.8317,255800.0],["2018-09-21",36.8726,37.1512,36.7579,37.0119,608700.0],["2018-09-24",36.9054,37.0037,36.2663,36.4384,311100.0],["2018-09-25",36.5859,36.594,36.2827,36.4056,229100.0],["2018-09-26",36.3073,36.5613,35.9959,36.0451,234900.0],["2018-09-27",36.1188,36.1188,35.5698,35.578,227800.0],["2018-09-28",35.5125,36.0533,35.3895,35.8238,353100.0],["2018-10-01",35.9303,36.2171,35.3076,35.4715,187400.0],["2018-10-02",35.4305,35.5862,35.1273,35.324,177200.0],["2018-10-03",35.4387,35.6927,35.1191,35.3158,170600.0],["2018-10-04",35.1519,35.2584,34.6029,34.7094,240700.0],["2018-10-05",34.734,34.7422,33.7671,34.2096,341000.0],["2018-10-08",34.1604,34.3571,33.8737,34.1195,211400.0],["2018-10-09",33.8491,33.9802,32.5872,32.6036,372900.0],["2018-10-10",32.5299,32.6937,30.9812,31.1041,971300.0],["2018-10-11",30.678,31.2352,29.8095,29.8505,941600.0],["2018-10-12",30.3994,30.506,29.2441,29.662,980400.0],["2018-10-15",29.6292,30.2438,29.3506,30.0717,1211000.0],["2018-10-16",30.2356,31.0058,29.957,30.9566,534600.0],["2018-10-17",30.719,31.2844,30.4978,30.9976,462800.0],["2018-10-18",30.678,30.9812,30.129,30.2601,355600.0],["2018-10-19",30.3339,30.4486,29.6456,29.7685,294300.0],["2018-10-22",29.9242,29.9242,29.2359,29.4162,506400.0],["2018-10-23",28.6214,29.1704,28.3673,28.8426,859500.0],["2018-10-24",26.4664,27.466,25.0734,25.1799,1549600.0],["2018-10-25",25.1799,25.4175,24.6063,25.2291,1811400.0],["2018-10-26",24.8685,25.9092,24.8276,25.2537,841000.0],["2018-10-29",25.9665,26.8105,25.2045,25.4913,1111300.0],["2018-10-30",25.4339,26.6548,25.3356,26.5401,805200.0],["2018-10-31",26.9416,27.0563,26.3516,26.4746,872900.0],["2018-11-01",27.1219,27.761,26.7777,27.4578,506100.0],["2018-11-02",27.6053,27.761,27.1383,27.6053,429700.0],["2018-11-05",27.5807,27.8675,27.1301,27.548,351700.0],["2018-11-06",27.5643,27.9577,27.4578,27.5398,396700.0],["2018-11-07",27.6709,28.8344,27.5316,28.6951,542900.0],["2018-11-08",28.4493,28.4657,27.8102,28.0314,303800.0],["2018-11-09",27.7364,27.9413,27.0072,27.3595,451300.0],["2018-11-12",27.3759,27.5889,26.9252,26.9662,661900.0],["2018-11-13",27.0563,27.6873,27.0563,27.0727,407300.0],["2018-11-14",27.3513,27.5807,26.8842,27.1137,361500.0],["2018-11-15",26.8842,27.8675,26.8842,27.8183,462500.0],["2018-11-16",27.6135,28.0232,27.4087,27.7282,404600.0],["2018-11-19",27.72,27.9495,27.1465,27.3431,332600.0],["2018-11-20",26.958,27.4414,26.6876,26.9252,453500.0],["2018-11-21",27.0399,27.6873,26.9252,27.2366,254700.0],["2018-11-23",26.7695,27.3349,26.7122,27.0563,126800.0],["2018-11-26",27.0891,27.5725,26.9498,27.1792,413800.0],["2018-11-27",26.9744,27.0809,26.6384,26.6876,253700.0],["2018-11-28",26.7777,27.3595,26.3271,27.3349,336900.0],["2018-11-29",27.3021,27.7036,26.999,27.1219,258400.0],["2018-11-30",26.9416,27.5971,26.9416,27.548,344700.0],["2018-12-03",28.1379,28.4984,27.4824,28.0314,420400.0],["2018-12-04",27.9658,27.9658,26.155,26.3598,460600.0],["2018-12-06",25.8272,26.0321,25.3274,25.9665,392500.0],["2018-12-07",25.9911,26.4664,25.1307,25.311,395300.0],["2018-12-10",25.3766,25.5568,24.9177,25.1553,348300.0],["2018-12-11",25.5896,25.8272,24.3277,24.3933,440200.0],["2018-12-12",24.8604,25.1963,24.6637,24.6801,476900.0],["2018-12-13",24.8656,25.0223,24.3048,24.3213,452200.0],["2018-12-14",24.0492,24.2966,23.5626,23.6863,402600.0],["2018-12-17",23.6863,24.3296,22.977,23.175,552300.0],["2018-12-18",23.4801,23.7028,23.1502,23.2079,530400.0],["2018-12-19",23.3069,23.7028,22.6306,22.8121,573000.0],["2018-12-20",22.7956,23.2244,22.3915,22.6966,700600.0],["2018-12-21",22.7378,23.0512,22.1358,22.2183,2204500.0],["2018-12-24",22.0368,22.3997,21.575,21.9296,198000.0],["2018-12-26",22.0203,22.9028,21.5832,22.8863,533500.0],["2018-12-27",22.3832,23.3399,22.3255,23.3316,427600.0],["2018-12-28",23.5048,23.8017,23.0677,23.3234,491500.0],["2018-12-31",23.4471,23.6286,23.0677,23.5873,323400.0],["2019-01-02",23.2409,24.0986,23.1007,23.876,480800.0],["2019-01-03",23.744,23.9667,23.1749,23.4224,385200.0],["2019-01-04",24.3048,24.7089,23.777,24.5028,471400.0],["2019-01-07",24.544,25.0306,24.0657,24.6182,403600.0],["2019-01-08",24.8904,25.4347,24.7832,25.4265,461300.0],["2019-01-09",25.5832,25.7234,25.0471,25.3935,454100.0],["2019-01-10",25.212,25.6409,25.0636,25.5749,525100.0],["2019-01-11",25.2368,25.5997,25.0058,25.3935,349600.0],["2019-01-14",25.1131,25.3357,24.9564,25.0223,542700.0],["2019-01-15",24.9399,25.3193,24.7419,25.1708,466700.0],["2019-01-16",25.2038,25.5502,25.1626,25.476,329200.0],["2019-01-17",25.3357,25.7646,25.2945,25.5749,651600.0],["2019-01-18",25.946,26.2347,25.7234,26.1027,921800.0],["2019-01-22",25.8306,25.9048,25.3605,25.7729,679900.0],["2019-01-23",25.9295,26.1522,25.3028,25.6244,511300.0],["2019-01-24",25.6244,26.1605,25.5172,25.8141,545600.0],["2019-01-25",26.2182,26.6223,26.1687,26.4904,566000.0],["2019-01-28",26.1522,26.6141,26.1192,26.5646,568400.0],["2019-01-29",26.8862,27.8924,26.5481,26.944,927800.0],["2019-01-30",26.944,27.0264,26.0698,26.878,555900.0],["2019-01-31",26.5563,26.9935,26.4079,26.6966,586800.0],["2019-02-01",26.6966,27.1337,26.4574,26.5976,578300.0],["2019-02-04",26.5893,26.9605,26.4491,26.6636,468800.0],["2019-02-05",26.6636,26.7873,26.4409,26.7213,326000.0],["2019-02-06",27.0759,27.1007,26.6553,26.7708,237900.0],["2019-02-07",26.5893,26.6141,25.979,26.177,341600.0],["2019-02-08",25.9543,26.177,25.7564,25.9708,288700.0],["2019-02-11",26.078,26.3749,25.7069,26.012,680200.0],["2019-02-12",26.2017,26.4491,25.9708,26.3996,613400.0],["2019-02-13",26.4079,26.6718,26.2924,26.4986,360700.0],["2019-02-14",26.3007,26.5893,26.0533,26.3832,548300.0],["2019-02-15",26.6718,27.0594,26.5811,27.0512,452500.0],["2019-02-19",26.779,27.5048,26.779,27.4058,511000.0],["2019-02-20",27.4141,27.9172,27.3233,27.8594,449000.0],["2019-02-21",27.8842,28.0326,27.4883,27.6945,354300.0],["2019-02-22",27.8264,28.0656,27.7687,27.9584,407500.0],["2019-02-25",28.0821,28.2635,27.8182,27.8842,300800.0],["2019-02-26",27.8182,27.8842,27.0924,27.1089,487300.0],["2019-02-27",27.1007,27.4388,26.9935,27.2574,321800.0],["2019-02-28",27.2491,27.2491,26.878,26.9027,338900.0],["2019-03-01",27.1749,27.4965,26.9357,27.4306,278900.0],["2019-03-04",27.4471,27.5378,26.7708,27.1419,508200.0],["2019-03-05",27.1914,27.2326,26.911,26.911,229800.0],["2019-03-06",26.977,27.0594,26.4491,26.4739,614600.0],["2019-03-07",26.4739,26.4739,25.8471,26.2265,269000.0],["2019-03-08",26.012,26.1027,25.5172,25.7234,359900.0],["2019-03-11",25.8718,26.2265,25.7069,26.21,354400.0],["2019-03-12",26.2182,26.3337,25.7976,25.8471,259000.0],["2019-03-13",25.946,25.9955,25.6409,25.7151,631400.0],["2019-03-14",25.7193,25.7442,25.0138,25.047,385300.0],["2019-03-15",25.1715,25.4122,25.0968,25.2296,1180700.0],["2019-03-18",25.2545,25.6114,25.0885,25.5948,263500.0],["2019-03-19",25.9102,25.9102,25.0885,25.2047,571400.0],["2019-03-20",25.1881,25.4786,24.8811,25.0802,381700.0],["2019-03-21",24.9225,25.6944,24.9225,25.2877,944800.0],["2019-03-22",25.0387,25.0387,23.7275,23.7358,482500.0],["2019-03-25",23.6694,23.8851,23.3872,23.603,574500.0],["2019-03-26",23.8354,24.0511,23.4951,23.8437,569300.0],["2019-03-27",23.8519,24.1756,23.7026,24.0428,322800.0],["2019-03-28",24.159,24.4495,24.0345,24.2835,300700.0],["2019-03-29",24.4661,24.5657,24.1092,24.325,467800.0],["2019-04-01",24.3748,24.881,24.3499,24.6902,559900.0],["2019-04-02",24.6487,24.6985,24.3748,24.5906,558500.0],["2019-04-03",24.74,24.9059,24.5657,24.6902,1907700.0],["2019-04-04",24.8064,25.3541,24.7317,24.823,1124600.0],["2019-04-05",24.8147,25.3956,24.8147,25.3292,1047400.0],["2019-04-08",25.3126,25.6114,25.2628,25.4786,656500.0],["2019-04-09",25.3458,25.7359,25.1051,25.3956,883100.0],["2019-04-10",25.4122,25.5201,25.047,25.3209,491400.0],["2019-04-11",25.3873,25.5948,25.3209,25.4952,429000.0],["2019-04-12",25.5118,25.8272,25.3873,25.7608,534800.0],["2019-04-15",25.794,26.0014,25.2047,25.2877,434100.0],["2019-04-16",25.3292,25.628,25.1715,25.6197,658300.0],["2019-04-17",25.1466,25.1881,23.0469,23.9515,3205500.0],["2019-04-18",24.4578,24.5574,23.5864,23.7026,1497900.0],["2019-04-22",23.5781,23.6943,23.188,23.3291,1052700.0],["2019-04-23",23.3208,23.603,22.8975,23.3374,857200.0],["2019-04-24",23.3706,23.4453,22.8145,22.8228,2676500.0],["2019-04-25",22.773,22.7896,22.2834,22.4743,1125600.0],["2019-04-26",22.5988,23.0884,22.4079,23.0054,643400.0],["2019-04-29",23.0801,23.4619,22.9805,23.1963,554300.0],["2019-04-30",23.2212,23.3042,22.7482,22.939,665500.0],["2019-05-01",22.939,23.0967,22.2668,22.2668,753500.0],["2019-05-02",22.2502,22.3913,21.8684,22.0759,558600.0],["2019-05-03",22.2502,23.2212,22.2502,23.188,800100.0],["2019-05-06",22.7731,23.5366,22.6403,23.1548,780800.0],["2019-05-07",22.8477,22.9971,22.5158,22.6901,615700.0],["2019-05-08",22.549,22.7316,22.4328,22.5158,508700.0],["2019-05-09",22.217,22.5739,22.0427,22.3664,633800.0],["2019-05-10",22.2668,22.2751,21.5946,22.2336,694000.0],["2019-05-13",21.6776,21.7771,21.1547,21.495,703300.0],["2019-05-14",21.5531,21.8518,21.4701,21.8352,390200.0],["2019-05-15",21.5697,22.1257,21.4203,22.1008,781800.0],["2019-05-16",22.2668,22.466,22.1423,22.1838,891300.0],["2019-05-17",21.9265,22.2087,21.6527,21.6859,556800.0],["2019-05-20",21.4701,21.6112,21.1049,21.163,625800.0],["2019-05-21",21.2792,21.5614,21.2792,21.4618,780500.0],["2019-05-22",21.3954,21.578,21.1215,21.4452,647400.0],["2019-05-23",21.1132,21.2294,20.8061,20.9223,472300.0],["2019-05-24",21.1049,21.2377,20.7563,20.9306,309800.0],["2019-05-28",21.0302,21.0302,20.6402,20.6734,501000.0],["2019-05-29",20.4576,20.8642,20.3082,20.8393,804300.0],["2019-05-30",20.8808,21.2709,20.8808,21.0883,654100.0],["2019-05-31",21.412,21.5448,20.8393,20.8559,619300.0],["2019-06-03",20.8725,21.3871,20.8725,20.9804,834400.0],["2019-06-04",21.246,21.9929,21.246,21.9597,796800.0],["2019-06-05",22.0344,22.1174,21.4618,22.1008,622600.0],["2019-06-06",22.0676,22.2917,21.8186,21.9846,426700.0],["2019-06-07",22.1921,22.2087,21.6859,22.1008,809400.0],["2019-06-10",22.0925,22.7648,22.0925,22.4494,763900.0],["2019-06-11",25.5284,25.5284,24.2088,24.5823,1603100.0],["2019-06-12",24.5242,24.5242,23.769,24.2835,736400.0],["2019-06-13",24.3879,24.6469,24.1874,24.6386,541300.0],["2019-06-14",24.4966,24.5383,23.9284,23.9618,542900.0],["2019-06-17",23.9451,23.9702,23.636,23.6527,640300.0],["2019-06-18",23.9201,24.7389,23.9201,24.53,671100.0],["2019-06-19",24.4882,24.6219,24.1373,24.3462,560000.0],["2019-06-20",24.6887,24.8057,24.53,24.789,673600.0],["2019-06-21",24.7723,24.9394,24.3963,24.7054,764700.0],["2019-06-24",24.6971,24.6971,24.0621,24.1457,406800.0],["2019-06-25",24.2626,24.5717,24.0287,24.4381,423900.0],["2019-06-26",24.4882,24.8391,24.4882,24.6971,305800.0],["2019-06-27",24.8057,25.6161,24.7054,25.4323,935600.0],["2019-06-28",25.4574,26.2762,25.1817,26.226,2165000.0],["2019-07-01",26.3597,26.5268,25.7414,25.8584,902500.0],["2019-07-02",25.8918,25.9921,25.5994,25.967,534300.0],["2019-07-03",26.0756,26.0756,25.6412,25.7164,311200.0],["2019-07-05",25.4407,25.8751,25.332,25.8751,221300.0],["2019-07-08",25.708,25.8668,25.332,25.5159,358000.0],["2019-07-09",25.2986,25.3488,24.8892,25.2151,410400.0],["2019-07-10",25.4407,25.5493,24.9811,25.0898,250300.0],["2019-07-11",25.0814,25.2151,24.5467,24.7221,415600.0],["2019-07-12",24.8391,25.4657,24.7472,25.3404,230300.0],["2019-07-15",25.4407,25.5409,24.9728,25.2485,233500.0],["2019-07-16",25.1649,25.6746,25.0647,25.4657,227700.0],["2019-07-17",25.591,25.591,25.0563,25.2234,350100.0],["2019-07-18",25.1733,25.5242,25.048,25.4156,296100.0],["2019-07-19",25.4072,25.6495,25.2401,25.4072,337500.0],["2019-07-22",26.1091,26.2845,25.3738,25.4407,459100.0],["2019-07-23",25.5743,26.1592,25.566,26.1091,574500.0],["2019-07-24",25.85,26.6688,25.7665,26.6354,592400.0],["2019-07-25",27.0448,28.5737,26.8693,27.5628,995700.0],["2019-07-26",27.638,27.638,26.6438,26.9111,927200.0],["2019-07-29",26.8777,27.0949,26.6772,27.003,851200.0],["2019-07-30",26.744,27.6714,26.5936,27.638,732100.0],["2019-07-31",27.6046,27.9388,26.9863,27.379,842800.0],["2019-08-01",27.2704,27.6046,26.2678,26.46,543900.0],["2019-08-02",26.1842,26.2929,25.6997,26.201,363700.0],["2019-08-05",25.6746,25.8918,24.9644,25.2652,558000.0],["2019-08-06",25.3822,25.6412,25.0062,25.5827,302700.0],["2019-08-07",25.2234,26.0255,25.1482,26.0004,500800.0],["2019-08-08",26.3263,26.861,26.3096,26.7357,533900.0],["2019-08-09",26.5435,26.5936,25.9002,26.1592,297800.0],["2019-08-12",25.942,26.0339,25.6078,25.825,269700.0],["2019-08-13",25.6913,26.5769,25.6495,26.1675,467300.0],["2019-08-14",25.5994,25.7498,24.7723,24.8057,515400.0],["2019-08-15",24.9895,25.3488,24.7305,25.2485,368400.0],["2019-08-16",25.4574,26.0339,25.2819,25.9336,260400.0],["2019-08-19",26.8025,27.4458,24.7305,26.9863,869000.0],["2019-08-20",26.7524,26.8944,26.3179,26.4516,615000.0],["2019-08-21",26.7858,27.4291,26.6855,27.3038,560400.0],["2019-08-22",27.3038,27.5294,26.9278,26.9613,530100.0],["2019-08-23",26.744,26.7774,25.5159,25.6078,579100.0],["2019-08-26",25.9837,26.0255,25.5409,25.7749,621800.0],["2019-08-27",26.0923,26.2845,25.6412,25.6913,485800.0],["2019-08-28",25.6412,26.084,25.3905,25.9336,572700.0],["2019-08-29",26.368,26.8526,26.3012,26.8443,279000.0],["2019-08-30",27.12,27.2035,26.6103,26.744,403200.0],["2019-09-03",26.6354,26.7106,25.967,26.3931,331300.0],["2019-09-04",26.8109,27.0448,26.5017,26.7357,319500.0],["2019-09-05",27.1534,27.8886,27.1116,27.5879,310700.0],["2019-09-06",27.6296,27.78,27.1451,27.1534,275200.0],["2019-09-09",27.2787,28.1894,27.237,28.0474,357300.0],["2019-09-10",28.0975,28.4568,27.9137,28.3983,549800.0],["2019-09-11",28.5403,29.4009,28.0557,29.2421,913300.0],["2019-09-12",29.364,29.5068,28.7422,28.9019,687700.0],["2019-09-13",29.3976,29.658,29.1371,29.3724,536700.0],["2019-09-16",29.0195,29.1287,28.1625,28.2717,753400.0],["2019-09-17",28.0197,28.1205,27.3644,27.65,572100.0],["2019-09-18",27.5744,27.6584,27.1207,27.3896,509900.0],["2019-09-19",27.4652,28.1205,27.4652,27.5996,534600.0],["2019-09-20",27.5996,27.5996,26.2385,26.5158,1311600.0],["2019-09-23",26.2721,27.2887,25.9529,26.9611,477000.0],["2019-09-24",26.8098,27.2131,26.3478,26.5494,516600.0],["2019-09-25",26.583,27.4484,26.583,27.3223,474400.0],["2019-09-26",27.1879,27.2719,26.8603,27.0787,280100.0],["2019-09-27",27.1543,27.692,26.9863,27.3728,842900.0],["2019-09-30",27.44,27.6332,26.9443,27.4316,392900.0],["2019-10-01",27.6752,28.0785,26.4234,26.4318,416400.0],["2019-10-02",26.1545,26.1629,25.474,25.9277,529000.0],["2019-10-03",25.8184,26.2553,25.4068,26.2469,741900.0],["2019-10-04",26.3141,27.0871,26.2805,27.0367,263400.0],["2019-10-07",26.8771,27.1711,26.4318,26.7846,345700.0],["2019-10-08",26.415,26.4234,25.6588,25.6672,480700.0],["2019-10-09",26.0201,26.2721,25.7848,26.1797,267200.0],["2019-10-10",26.2637,26.415,25.726,25.9781,544200.0],["2019-10-11",26.6754,27.7676,26.6754,27.5072,472200.0],["2019-10-14",27.2215,27.4232,27.0199,27.1963,232800.0],["2019-10-15",27.3139,27.9693,27.1963,27.5912,395300.0],["2019-10-16",27.3476,27.8181,26.7594,26.793,659300.0],["2019-10-17",26.9695,27.0871,26.4906,26.709,421400.0],["2019-10-18",26.5578,26.9779,26.5494,26.6838,318500.0],["2019-10-21",26.9191,27.2887,26.5242,26.6418,564400.0],["2019-10-22",26.6754,28.1625,26.4654,27.5996,865400.0],["2019-10-23",27.5996,27.8096,26.7594,27.4484,896600.0],["2019-10-24",27.6416,27.8096,26.8014,27.1207,409000.0],["2019-10-25",26.9947,27.4484,26.8435,27.0619,343100.0],["2019-10-28",27.2215,27.65,26.9947,27.0115,415400.0],["2019-10-29",26.793,27.5912,26.793,27.524,432300.0],["2019-10-30",27.3896,27.524,27.0787,27.3644,454400.0],["2019-10-31",27.1711,27.2971,26.5326,26.9275,482900.0],["2019-11-01",27.1291,27.8433,26.9359,27.7424,356400.0],["2019-11-04",28.0869,28.2465,27.6836,28.1373,381000.0],["2019-11-05",28.3137,28.6834,27.7676,27.8601,391800.0],["2019-11-06",27.7592,27.7928,27.3476,27.4484,472000.0],["2019-11-07",27.734,28.1541,27.7256,28.1289,313900.0],["2019-11-08",28.0533,28.3726,27.8012,28.1289,230500.0],["2019-11-11",27.776,28.1877,27.5828,28.0617,219100.0],["2019-11-12",28.1625,28.4566,27.9105,28.2549,282000.0],["2019-11-13",27.9189,27.9189,27.1963,27.2131,446000.0],["2019-11-14",27.1543,27.7424,27.1543,27.6164,428900.0],["2019-11-15",27.9021,27.9441,27.5072,27.524,664200.0],["2019-11-18",27.3728,27.7424,27.3139,27.5576,336800.0],["2019-11-19",27.7256,27.734,27.3475,27.5324,294700.0],["2019-11-20",27.3391,27.482,26.7342,26.7846,468100.0],["2019-11-21",26.835,26.8518,26.4654,26.5746,190400.0],["2019-11-22",26.7426,27.0283,26.5998,26.751,414500.0],["2019-11-25",26.9527,27.3139,26.7426,27.0703,425300.0],["2019-11-26",27.0283,27.2635,26.709,26.9275,299200.0],["2019-11-27",26.9863,27.1291,26.7258,26.9359,176600.0],["2019-11-29",26.7678,26.7678,26.4654,26.4906,88300.0],["2019-12-02",26.625,26.7594,25.9781,26.0621,513000.0],["2019-12-03",25.6924,25.9949,25.3899,25.9109,324900.0],["2019-12-04",26.1461,26.4906,25.9445,25.9697,272900.0],["2019-12-05",26.0537,26.2133,25.684,26.0285,453300.0],["2019-12-06",26.4402,26.6922,26.2385,26.2553,499200.0],["2019-12-09",26.1881,26.5074,26.0537,26.1629,447300.0],["2019-12-10",26.1965,26.3898,25.9949,26.1629,272400.0],["2019-12-11",26.2469,26.499,25.8941,26.1629,348000.0],["2019-12-12",26.1401,27.0027,25.954,26.9181,387200.0],["2019-12-13",26.8335,27.045,26.2669,26.3261,554600.0],["2019-12-16",26.6475,27.0027,26.4614,26.6559,621600.0],["2019-12-17",26.6982,27.4763,26.5798,27.4255,527300.0],["2019-12-18",27.4678,27.5524,27.0957,27.4932,381900.0],["2019-12-19",28.2881,30.4784,28.0936,30.4192,1625100.0],["2019-12-20",30.6053,31.3918,30.2924,31.3326,1728000.0],["2019-12-23",31.2903,31.4679,30.8252,31.4594,618000.0],["2019-12-24",31.4848,31.5694,31.2311,31.2987,217100.0],["2019-12-26",31.2818,31.3749,31.1381,31.2734,485800.0],["2019-12-27",31.4763,31.5271,31.1127,31.1381,632200.0],["2019-12-30",31.155,31.3833,31.0281,31.2395,745300.0],["2019-12-31",31.0704,31.5186,31.0704,31.1127,621500.0],["2020-01-02",31.3918,31.3918,30.5545,31.1042,539700.0],["2020-01-03",30.4023,30.5715,29.9626,29.971,749300.0],["2020-01-06",29.5989,30.0894,29.4974,29.8865,505300.0],["2020-01-07",29.7004,30.0725,29.5905,29.7004,669700.0],["2020-01-08",29.6328,29.7427,29.1592,29.5397,745400.0],["2020-01-09",29.6328,29.7934,29.396,29.6497,432300.0],["2020-01-10",29.5905,29.9456,29.4213,29.5059,504100.0],["2020-01-13",29.692,29.7427,29.4552,29.5144,714700.0],["2020-01-14",30.3008,30.3685,29.7681,30.1909,530900.0],["2020-01-15",29.971,30.4108,29.8949,30.3262,422800.0],["2020-01-16",30.5799,31.0873,30.4531,31.0704,465300.0],["2020-01-17",31.1465,31.2226,30.7321,30.9605,918100.0],["2020-01-21",30.7913,30.7913,30.2755,30.2839,334900.0],["2020-01-22",30.3854,30.4192,29.9287,30.1824,288300.0],["2020-01-23",29.8949,30.1486,29.2945,30.0302,452300.0],["2020-01-24",30.0979,30.0979,29.2015,29.2691,294700.0],["2020-01-27",28.4573,29.0492,28.3811,28.6518,775900.0],["2020-01-28",29.286,30.5799,28.8378,30.2078,1018100.0],["2020-01-29",30.3516,31.248,30.0048,30.1063,766200.0],["2020-01-30",29.2606,29.6497,28.6095,29.0492,1189700.0],["2020-01-31",28.0767,28.322,27.5777,28.0598,10292800.0],["2020-02-03",28.3304,28.7786,28.1359,28.7617,3206000.0],["2020-02-04",29.0661,29.5736,28.9308,29.1338,3456800.0],["2020-02-05",29.5651,29.5651,28.7786,29.1761,1027700.0],["2020-02-06",29.286,29.2945,27.6116,27.6454,1170900.0],["2020-02-07",27.5185,27.6454,26.9858,27.1803,1805600.0],["2020-02-10",27.2395,27.2395,26.3177,26.6221,765300.0],["2020-02-11",26.8251,27.0365,26.2754,26.9858,1116600.0],["2020-02-12",27.2733,27.3663,26.8589,27.045,753900.0],["2020-02-13",26.8758,27.1887,26.7151,26.9096,385900.0],["2020-02-14",26.7997,26.9604,26.36,26.6306,810200.0],["2020-02-18",26.5206,26.6813,26.1908,26.2416,610000.0],["2020-02-19",26.453,26.5376,26.1908,26.2839,688900.0],["2020-02-20",26.1485,26.546,25.9794,26.2331,659200.0],["2020-02-21",26.047,26.047,24.9899,25.0322,1004000.0],["2020-02-24",24.102,24.3134,23.5692,24.0174,1433200.0],["2020-02-25",24.2035,24.2035,21.7341,21.9962,2199900.0],["2020-02-26",22.2161,22.4867,21.6833,21.7933,1122400.0],["2020-02-27",21.1421,21.5649,20.5755,20.6347,1596600.0],["2020-02-28",19.7044,20.956,19.7044,20.9391,1790500.0],["2020-03-02",21.1083,21.2605,20.2118,21.2351,1090100.0],["2020-03-03",21.066,21.6157,20.085,20.4825,1142000.0],["2020-03-04",20.8799,21.5057,20.6854,21.3873,939600.0],["2020-03-05",20.6854,21.0998,20.0173,20.677,1147600.0],["2020-03-06",19.6706,20.5501,19.2731,19.7213,767500.0],["2020-03-09",17.9454,18.4274,17.4465,17.9031,960400.0],["2020-03-10",18.7911,18.8841,17.0659,18.6727,755300.0],["2020-03-11",17.9539,18.3175,16.6346,17.049,768500.0],["2020-03-12",15.5183,15.7382,14.5204,14.5965,1031800.0],["2020-03-13",15.8143,16.0088,14.2751,15.9834,1074700.0],["2020-03-16",13.8061,15.1739,12.8486,13.0623,1499100.0],["2020-03-17",13.4385,13.4385,11.0192,12.7802,2811400.0],["2020-03-18",11.951,12.3186,7.4288,8.6598,2644400.0],["2020-03-19",8.8137,12.0365,8.3178,11.4296,2330700.0],["2020-03-20",11.2244,13.8916,11.2244,12.4554,3886300.0],["2020-03-23",12.4297,13.8232,12.293,13.0111,2438800.0],["2020-03-24",13.8403,14.7379,13.3957,14.4216,1799900.0],["2020-03-25",14.5327,16.2253,14.0198,15.1397,1592800.0],["2020-03-26",15.3534,16.9263,15.2252,16.1484,1156200.0],["2020-03-27",15.1226,15.7552,14.7464,15.0114,907700.0],["2020-03-30",15.1055,16.1313,14.2763,15.986,1328100.0],["2020-03-31",16.0629,16.61,15.986,16.2168,1501000.0],["2020-04-01",15.8236,15.8236,14.6524,15.1226,1459800.0],["2020-04-02",15.0798,15.6355,14.7635,15.456,1261900.0],["2020-04-03",15.4047,15.7466,14.6011,15.02,1296400.0],["2020-04-06",16.157,16.7981,15.8749,16.4904,977500.0],["2020-04-07",17.4478,17.8667,16.3536,16.5588,1164600.0],["2020-04-08",16.6186,17.6273,16.4476,17.5504,1062700.0],["2020-04-09",18.2428,19.072,18.0035,18.5933,974300.0],["2020-04-13",18.3796,18.5335,17.6444,17.9351,778100.0],["2020-04-14",18.5078,18.7899,17.7812,17.9864,701400.0],["2020-04-15",17.0118,17.123,16.4647,16.7981,1080900.0],["2020-04-16",16.9178,17.0289,15.5073,16.5075,1237800.0],["2020-04-17",17.0802,18.0548,17.0802,17.6444,1491100.0],["2020-04-20",16.9862,17.311,16.4818,16.687,878300.0],["2020-04-21",17.4136,17.841,16.0886,17.046,1125500.0],["2020-04-22",17.4649,17.5504,16.6699,16.9947,1006100.0],["2020-04-23",17.0888,18.6532,17.0631,18.3711,1180600.0],["2020-04-24",18.4565,18.7472,17.8923,18.1659,1092000.0],["2020-04-27",18.1659,19.2174,18.0975,19.0037,644600.0],["2020-04-28",19.7303,20.115,18.9438,19.0977,711500.0],["2020-04-29",19.9269,20.9699,19.6534,20.8416,911200.0],["2020-04-30",20.1834,20.1919,19.8158,19.9098,1062200.0],["2020-05-01",19.1746,19.4995,18.5762,19.0293,834500.0],["2020-05-04",18.5933,19.1233,18.2514,18.8156,504700.0],["2020-05-05",19.3029,19.7217,18.8327,18.884,476700.0],["2020-05-06",18.9438,19.0635,18.3283,18.3796,531100.0],["2020-05-07",18.8754,19.0891,18.2941,18.5335,556100.0],["2020-05-08",18.8669,19.5679,18.7386,19.5422,494900.0],["2020-05-11",19.0379,19.3627,18.2428,19.2858,911900.0],["2020-05-12",19.3627,19.6106,18.4053,18.4053,498600.0],["2020-05-13",18.1488,18.2514,17.123,17.4905,575700.0],["2020-05-14",16.952,18.1573,16.3279,18.0035,597800.0],["2020-05-15",17.9778,18.5762,17.747,18.1573,423900.0],["2020-05-18",19.2345,20.2689,19.1917,20.0808,961600.0],["2020-05-19",19.7816,20.1748,19.2088,19.2088,795500.0],["2020-05-20",19.7217,20.209,19.5935,20.0979,500900.0],["2020-05-21",19.8927,20.7134,19.85,20.4569,999400.0],["2020-05-22",20.6792,20.8502,19.9526,20.6023,747500.0],["2020-05-26",21.5084,21.9444,20.645,20.7989,972900.0],["2020-05-27",21.4229,22.218,21.252,22.0384,1024500.0],["2020-05-28",22.5428,22.5428,21.004,21.1579,785800.0],["2020-05-29",20.9015,21.4058,20.7305,21.1836,830100.0],["2020-06-01",21.2947,21.9871,21.1152,21.876,743900.0],["2020-06-02",22.0213,22.9617,21.7649,22.9018,1072700.0],["2020-06-03",23.4233,24.338,23.372,23.4148,1039100.0],["2020-06-04",22.9873,23.637,22.7223,23.6114,606500.0],["2020-06-05",24.6543,25.4408,24.6372,24.6629,812100.0],["2020-06-08",25.0732,25.6203,24.9706,25.0305,767500.0],["2020-06-09",24.4064,24.8595,24.0901,24.5004,500700.0],["2020-06-10",24.3979,24.5432,23.372,23.5601,886100.0],["2020-06-11",22.3742,22.6326,20.9618,21.4872,939200.0],["2020-06-12",22.6412,22.8565,21.7197,22.3053,781000.0],["2020-06-15",21.2202,22.5809,21.0996,22.4173,874300.0],["2020-06-16",23.5627,23.5627,22.1158,22.5206,1258100.0],["2020-06-17",22.6498,22.779,22.0211,22.0297,808900.0],["2020-06-18",21.78,22.3312,21.4527,21.8403,592600.0],["2020-06-19",21.7369,22.1761,21.1427,21.2288,1725300.0],["2020-06-22",21.2202,21.4527,20.7293,21.2977,632900.0],["2020-06-23",21.8403,21.9092,21.0652,21.2719,739700.0],["2020-06-24",20.8929,20.9877,20.3159,20.4968,536100.0],["2020-06-25",20.3073,21.4786,20.1351,21.4527,857500.0],["2020-06-26",21.1944,21.8489,20.8843,21.6939,2863100.0],["2020-06-29",22.1245,22.4,21.9264,22.4,948000.0],["2020-06-30",22.1589,22.7704,22.0039,22.5895,762000.0],["2020-07-01",22.5809,22.8909,21.8489,21.9264,485600.0],["2020-07-02",22.5809,23.2182,22.3914,22.512,637900.0],["2020-07-06",23.2096,23.2096,22.4517,23.0029,533700.0],["2020-07-07",22.5551,23.0373,22.4,22.4603,530000.0],["2020-07-08",22.2881,22.4776,21.6077,21.9608,641000.0],["2020-07-09",21.9608,21.9781,20.7293,20.9704,503600.0],["2020-07-10",21.1341,21.9178,21.0479,21.8833,370700.0],["2020-07-13",22.9857,22.9857,21.3752,21.7972,319100.0],["2020-07-14",21.7283,21.8403,21.2719,21.7283,630100.0],["2020-07-15",22.5378,22.8995,22.3311,22.6842,816300.0],["2020-07-16",22.5723,22.5723,22.1158,22.3139,382700.0],["2020-07-17",22.4603,22.8909,22.2192,22.5292,899900.0],["2020-07-20",22.4345,22.4431,21.7455,22.0297,469600.0],["2020-07-21",22.2106,22.5809,21.9436,22.1589,644100.0],["2020-07-22",21.8144,22.8134,21.4613,22.5034,964800.0],["2020-07-23",22.2278,22.3742,21.3235,21.6766,809500.0],["2020-07-24",21.5733,21.6163,21.0479,21.3321,391700.0],["2020-07-27",21.2891,21.9436,21.1341,21.9264,509200.0],["2020-07-28",21.7369,21.9092,21.0996,21.1168,383800.0],["2020-07-29",21.048,21.7541,21.0135,21.7369,265200.0],["2020-07-30",21.2288,21.5044,20.4537,20.8154,444600.0],["2020-07-31",20.6862,20.6862,19.9973,20.5829,531100.0],["2020-08-03",20.8585,21.1255,20.4365,20.8413,464500.0],["2020-08-04",20.6432,21.1255,20.5657,21.0393,353300.0],["2020-08-05",21.4441,21.6163,21.2632,21.4699,346900.0],["2020-08-06",21.5216,21.5216,21.203,21.2977,364100.0],["2020-08-07",21.1771,22.3053,20.979,22.2795,568300.0],["2020-08-10",22.1245,23.1493,22.1245,22.9426,607100.0],["2020-08-11",23.2526,24.1139,23.1579,23.4421,616100.0],["2020-08-12",23.9158,23.9674,23.1493,23.4421,497800.0],["2020-08-13",23.2096,23.3474,22.5809,22.8307,354800.0],["2020-08-14",22.5637,22.8134,21.668,22.5981,278600.0],["2020-08-17",22.7962,22.8995,22.2364,22.3742,580200.0],["2020-08-18",22.5034,22.512,22.0469,22.1417,256700.0],["2020-08-19",22.4517,22.7101,22.0728,22.3656,336900.0],["2020-08-20",22.09,22.5637,21.9436,22.4689,392600.0],["2020-08-21",22.1934,22.4689,22.047,22.3312,430900.0],["2020-08-24",22.667,23.356,22.2967,23.3474,424100.0],["2020-08-25",23.4852,23.7866,22.5034,23.0201,581900.0],["2020-08-26",22.9082,22.9168,22.1675,22.3828,349100.0],["2020-08-27",22.8134,23.2096,22.4776,22.779,301600.0],["2020-08-28",22.8651,23.089,22.4259,23.0804,269300.0],["2020-08-31",22.8995,22.9857,21.9781,21.9781,579100.0],["2020-09-01",21.7886,23.089,21.5733,23.0718,423900.0],["2020-09-02",23.3215,24.0622,23.089,23.9072,504200.0],["2020-09-03",23.8985,24.2172,23.0201,23.1148,544500.0],["2020-09-04",23.6143,24.0277,23.0029,23.9933,680400.0],["2020-09-08",23.8297,23.8297,23.1407,23.2957,697000.0],["2020-09-09",23.4077,23.821,23.0632,23.6746,483000.0],["2020-09-10",23.7263,23.933,23.0373,23.046,594500.0],["2020-09-11",23.1579,23.3129,22.7531,23.0373,405900.0],["2020-09-14",23.2785,23.6488,23.1148,23.5627,393000.0],["2020-09-15",23.7263,24.0966,23.2699,23.8555,428700.0],["2020-09-16",23.9416,24.2775,23.6402,23.6746,509300.0],["2020-09-17",23.443,24.111,23.0786,24.1024,666100.0],["2020-09-18",24.5882,24.5969,23.495,23.6339,1231700.0],["2020-09-21",22.8617,22.9831,21.8119,22.1676,590100.0],["2020-09-22",22.0721,22.3758,21.8032,22.2196,509300.0],["2020-09-23",22.1416,22.4799,21.3954,21.3954,388300.0],["2020-09-24",21.5342,22.1502,21.0484,21.7858,381600.0],["2020-09-25",23.3302,23.5297,22.4973,23.2868,786800.0],["2020-09-28",23.5818,24.111,23.3302,23.7206,430400.0],["2020-09-29",23.6772,23.6772,22.9745,23.495,428700.0],["2020-09-30",23.7119,24.033,22.8877,22.9571,622300.0],["2020-10-01",23.0786,23.3909,22.7055,23.2608,698300.0],["2020-10-02",24.38,25.5947,24.1197,24.944,1078300.0],["2020-10-05",25.1869,26.3929,25.1869,26.1499,678600.0],["2020-10-06",26.6445,27.2778,26.1933,26.8961,1865100.0],["2020-10-07",27.113,28.1281,27.0349,28.0761,1237700.0],["2020-10-08",28.3537,28.3537,27.4774,28.1628,858000.0],["2020-10-09",28.1975,28.4665,27.2518,27.5294,849900.0],["2020-10-12",27.7637,27.8591,27.3125,27.6683,411300.0],["2020-10-13",27.3993,27.7637,27.3993,27.5468,726100.0],["2020-10-14",27.7377,28.0587,27.6336,27.7984,663700.0],["2020-10-15",27.6769,28.1281,27.6509,27.6943,851600.0],["2020-10-16",27.8852,28.1108,27.7116,27.9546,415600.0],["2020-10-19",27.9112,28.371,27.4947,27.5381,471900.0],["2020-10-20",27.6596,28.0413,27.5468,27.703,498600.0],["2020-10-21",27.729,28.3103,27.703,28.2582,691900.0],["2020-10-22",28.4838,28.8396,28.293,28.4057,747500.0],["2020-10-23",28.6921,28.9263,28.0847,28.319,622000.0],["2020-10-26",27.8244,28.1541,27.1564,27.5468,386500.0],["2020-10-27",27.434,27.6943,26.7746,26.8093,402400.0],["2020-10-28",26.0285,26.7139,25.9938,26.3929,499400.0],["2020-10-29",26.2107,27.1998,25.8983,27.087,410400.0],["2020-10-30",26.8614,27.2345,26.5577,26.9568,577400.0],["2020-11-02",27.4167,28.05,27.0609,27.8938,610700.0],["2020-11-03",28.4491,28.8135,27.1824,28.5012,763800.0],["2020-11-04",27.8244,28.1541,26.4623,26.8961,743300.0],["2020-11-05",27.113,29.0217,27.0609,28.7615,659100.0],["2020-11-06",29.0651,29.1345,28.293,28.3103,582200.0],["2020-11-09",30.2191,31.6073,29.7332,30.1583,969500.0],["2020-11-10",30.6615,31.5639,30.2277,31.2428,949200.0],["2020-11-11",31.5639,31.5986,29.9761,30.3319,625700.0],["2020-11-12",30.2017,30.5054,29.5076,30.0108,623700.0],["2020-11-13",30.3752,30.757,29.9674,30.5487,469700.0],["2020-11-16",31.2342,31.5812,30.8698,31.4945,428600.0],["2020-11-17",31.1561,31.7721,30.8784,31.4597,462300.0],["2020-11-18",31.6853,31.8936,30.731,30.7396,404100.0],["2020-11-19",30.5227,30.9999,30.1149,30.8351,413600.0],["2020-11-20",30.5487,30.9999,30.3579,30.8784,569600.0],["2020-11-23",31.2428,31.9803,31.078,31.6419,453100.0],["2020-11-24",32.1365,33.4379,31.9109,33.4032,892200.0],["2020-11-25",33.0562,33.3772,32.1712,32.2753,376400.0],["2020-11-27",32.2493,32.5963,31.9196,32.4488,133200.0],["2020-11-30",32.1972,32.3794,31.5465,31.7114,566600.0],["2020-12-01",32.3187,32.4662,31.9109,32.0758,549400.0],["2020-12-02",32.0497,32.4055,31.6246,32.2406,294000.0],["2020-12-03",32.5529,32.7959,32.0324,32.1625,643400.0],["2020-12-04",32.1105,33.9932,32.1105,33.9758,457500.0],["2020-12-07",33.7329,33.9585,33.3598,33.3685,423500.0],["2020-12-08",33.1863,34.3055,33.1863,33.837,638900.0],["2020-12-09",34.0626,34.427,33.4726,33.8023,385100.0],["2020-12-10",33.6201,33.8977,33.0475,33.7416,581300.0],["2020-12-11",33.6982,33.9758,33.2991,33.5941,479400.0],["2020-12-14",34.4096,34.6439,33.1429,33.4639,600100.0],["2020-12-15",33.9672,34.8261,33.2904,34.7654,533600.0],["2020-12-16",35.1384,35.1384,33.6982,33.9238,559500.0],["2020-12-17",33.9962,35.1041,33.8217,35.0169,409300.0],["2020-12-18",35.2873,35.5403,34.4498,34.6592,1633600.0],["2020-12-21",33.7694,34.8947,33.5164,34.8947,477000.0],["2020-12-22",34.9122,35.4356,34.3364,35.1215,451300.0],["2020-12-23",35.2698,35.4269,34.9034,35.2088,289100.0],["2020-12-24",35.0692,35.453,34.7377,35.0954,140200.0],["2020-12-28",35.6537,35.6799,35.0605,35.0954,318200.0],["2020-12-29",35.0954,35.1477,34.3102,34.4847,276900.0],["2020-12-30",34.5719,35.392,34.4847,35.2175,290800.0],["2020-12-31",34.9732,35.7322,34.8249,35.139,380000.0],["2021-01-04",35.4879,36.116,34.1445,34.4149,532600.0],["2021-01-05",34.6766,36.1597,34.5719,35.4705,555500.0],["2021-01-06",36.6307,38.8553,36.465,38.1748,985200.0],["2021-01-07",39.2566,40.4604,38.5936,39.8672,1125500.0],["2021-01-08",39.7887,39.7974,38.2795,39.3089,654400.0],["2021-01-11",38.4104,39.1083,38.3929,38.96,402200.0],["2021-01-12",39.0995,40.033,38.768,39.9283,375200.0],["2021-01-13",39.5881,39.9021,38.5674,38.6895,458000.0],["2021-01-14",39.0036,39.37,38.4278,38.6721,375700.0],["2021-01-15",37.9655,38.2097,37.1629,37.3635,383300.0],["2021-01-19",37.8957,38.0701,37.032,37.3723,364000.0],["2021-01-20",37.3635,37.7125,36.4388,36.9273,437300.0],["2021-01-21",37.0058,37.0058,36.1335,36.2731,369700.0],["2021-01-22",35.6886,37.0931,35.5316,37.0931,390100.0],["2021-01-25",36.779,37.3025,35.7933,36.0026,522500.0],["2021-01-26",36.4214,36.4476,34.6679,34.8162,486100.0],["2021-01-27",33.8828,34.4585,32.0072,33.4902,680600.0],["2021-01-28",33.8915,34.8249,33.6472,34.633,490400.0],["2021-01-29",34.3364,34.7988,33.4728,33.5251,541700.0],["2021-02-01",33.7519,35.6537,33.6821,35.4792,652800.0],["2021-02-02",36.0375,36.2294,35.1303,35.5141,521700.0],["2021-02-03",35.3396,35.8543,34.9296,35.2873,432200.0],["2021-02-04",35.1739,35.5664,34.9296,35.1651,398200.0],["2021-02-05",35.8194,35.959,35.0954,35.7409,388300.0],["2021-02-08",35.8718,36.8837,35.3833,36.875,479200.0],["2021-02-09",36.4912,37.4769,35.5926,37.1629,598500.0],["2021-02-10",37.791,38.3493,36.2731,36.6831,568300.0],["2021-02-11",37.4857,38.3231,37.032,37.791,712300.0],["2021-02-12",37.6863,39.0036,37.6863,38.5325,383700.0],["2021-02-16",38.8378,39.0036,37.6252,38.1836,449900.0],["2021-02-17",37.6863,38.4627,37.3112,38.1487,437800.0],["2021-02-18",37.9742,38.3406,37.3984,37.5903,409400.0],["2021-02-19",37.8084,38.9949,37.8084,38.8117,310300.0],["2021-02-22",38.5936,39.5619,38.5936,38.8378,440800.0],["2021-02-23",38.4714,38.611,37.442,38.4453,319500.0],["2021-02-24",38.7942,39.623,38.1748,39.5096,275800.0],["2021-02-25",39.3176,39.3176,37.5729,37.9044,363300.0],["2021-02-26",37.9306,38.6023,37.1367,37.7038,457200.0],["2021-03-01",38.6895,39.4398,38.1836,39.274,363400.0],["2021-03-02",39.6055,40.4081,39.1955,39.2304,563100.0],["2021-03-03",40.6,42.4669,40.3994,41.1932,1462400.0],["2021-03-04",41.5073,41.7341,37.3984,39.4223,1221200.0],["2021-03-05",40.2598,41.202,38.1836,40.949,1014800.0],["2021-03-08",40.3645,41.7952,40.1464,41.4462,920500.0],["2021-03-09",41.8475,42.3448,41.0711,41.1234,844200.0],["2021-03-10",41.4026,42.5279,41.3241,42.3273,504200.0],["2021-03-11",42.8507,43.4352,42.3273,42.938,519400.0],["2021-03-12",43.1473,43.9237,42.9641,43.8627,577900.0],["2021-03-15",43.585,43.7514,42.6651,43.7339,627700.0],["2021-03-16",43.4623,43.585,42.5775,43.3134,341500.0],["2021-03-17",43.2345,44.5048,42.9454,44.4873,563700.0],["2021-03-18",44.3997,45.5036,44.1807,44.864,1043900.0],["2021-03-19",45.2933,45.3283,44.3296,44.5486,1663500.0],["2021-03-22",44.2595,44.5048,42.2796,42.849,622000.0],["2021-03-23",42.0693,42.3497,38.8191,39.0819,886900.0],["2021-03-24",39.5988,41.167,39.5988,39.8353,526300.0],["2021-03-25",39.809,42.1569,39.2483,42.0606,733100.0],["2021-03-26",42.8403,43.6025,42.2007,43.0243,666600.0],["2021-03-29",42.9279,43.1469,41.5349,41.5524,605500.0],["2021-03-30",41.3772,42.2621,41.3685,41.8065,504700.0],["2021-03-31",41.8941,42.4198,41.1056,41.4123,547400.0],["2021-04-01",41.8153,42.008,41.202,42.008,426000.0],["2021-04-05",42.5775,43.1644,42.3672,43.0505,494100.0],["2021-04-06",43.1031,44.0055,42.7527,42.8315,350900.0],["2021-04-07",42.9191,42.9366,41.7802,42.2007,333600.0],["2021-04-08",42.008,42.5249,41.0443,42.2971,573200.0],["2021-04-09",42.6826,43.0155,42.3146,42.8666,357500.0],["2021-04-12",42.8753,43.0856,42.4373,43.0856,272400.0],["2021-04-13",43.2258,43.2258,41.9116,42.4198,396000.0],["2021-04-14",42.1745,43.7952,42.1745,43.252,287700.0],["2021-04-15",43.2696,43.4097,42.6037,43.2871,225900.0],["2021-04-16",44.0668,44.8465,43.7952,44.2245,325000.0],["2021-04-19",43.7076,44.1194,43.2958,43.6638,335500.0],["2021-04-20",43.4623,43.6813,42.0869,42.7264,409100.0],["2021-04-21",42.8315,43.8478,42.8315,43.5499,318100.0],["2021-04-22",43.8565,43.8565,42.6738,42.7001,329200.0],["2021-04-23",42.9191,44.0931,42.8052,43.8828,214400.0],["2021-04-26",44.3909,44.9516,44.1719,44.2771,270500.0],["2021-04-27",44.0668,44.2858,43.5412,44.0843,222400.0],["2021-04-28",43.7777,44.3296,43.585,44.2508,254200.0],["2021-04-29",44.6713,44.7239,43.7602,43.988,453100.0],["2021-04-30",43.7251,44.61,43.0067,44.4786,543600.0],["2021-05-03",45.0217,46.2307,44.5837,45.5649,570000.0],["2021-05-04",45.3809,45.8014,44.3471,45.2232,417000.0],["2021-05-05",45.5561,46.625,44.9254,46.5987,386200.0],["2021-05-06",46.9316,46.9316,45.5824,46.7038,336900.0],["2021-05-07",46.3884,47.2382,45.7752,47.0805,259600.0],["2021-05-10",47.4923,47.4923,46.1519,46.1957,572000.0],["2021-05-11",45.5123,46.8878,44.9516,46.7739,429300.0],["2021-05-12",46.7739,47.1944,44.7939,44.8728,440900.0],["2021-05-13",44.8027,46.5023,44.8027,46.2307,354600.0],["2021-05-14",46.5198,47.0893,46.3096,47.0104,275300.0],["2021-05-17",46.66,46.8527,45.889,46.7914,211800.0],["2021-05-18",46.7651,46.9929,45.7576,45.7751,219800.0],["2021-05-19",45.1006,45.2145,44.3209,45.1707,353100.0],["2021-05-20",45.1707,45.5036,44.7239,45.0568,306000.0],["2021-05-21",45.9942,46.1694,45.1181,45.2232,258900.0],["2021-05-24",45.4598,45.7226,44.864,45.6437,239000.0],["2021-05-25",45.4948,46.0467,44.4348,44.4698,311400.0],["2021-05-26",44.4523,45.3283,44.1456,45.0392,326200.0],["2021-05-27",45.7927,45.9679,45.232,45.5211,267500.0],["2021-05-28",45.5474,45.7051,44.7677,45.5386,218100.0],["2021-06-01",46.2307,46.4848,45.6963,46.3534,280400.0],["2021-06-02",46.476,46.476,45.3108,45.4072,298100.0],["2021-06-03",45.2758,45.5561,44.6976,45.5036,263900.0],["2021-06-04",45.5211,45.7489,45.1269,45.5211,203000.0],["2021-06-07",45.6174,45.889,44.9516,45.1882,312900.0],["2021-06-08",45.0217,45.3984,44.4172,45.2057,358800.0],["2021-06-09",45.0743,45.083,44.645,44.6625,259100.0],["2021-06-10",45.1006,45.1882,44.0318,44.0668,182000.0],["2021-06-11",44.4085,45.013,44.1719,44.829,248800.0],["2021-06-14",44.829,44.829,43.6112,43.9354,316400.0],["2021-06-15",44.1369,44.7677,43.7251,44.7589,313500.0],["2021-06-16",44.6275,44.8991,44.0668,44.6363,447500.0],["2021-06-17",44.5949,44.8236,41.9292,42.7298,507200.0],["2021-06-18",41.8589,42.4659,41.5509,41.5509,1009200.0],["2021-06-21",42.1228,43.0905,42.0084,42.9585,353300.0],["2021-06-22",42.7738,43.2049,42.2371,42.8706,310200.0],["2021-06-23",43.1697,43.6712,42.9058,43.2665,365300.0],["2021-06-24",43.7767,43.7767,42.6242,42.8706,352100.0],["2021-06-25",43.2841,43.8911,43.0729,43.0905,1487700.0],["2021-06-28",42.9058,43.0025,41.9116,42.5539,418200.0],["2021-06-29",42.8882,43.3104,42.2459,42.4395,313100.0],["2021-06-30",42.1316,43.3896,42.1316,43.2489,460300.0],["2021-07-01",43.4688,43.7327,43.0025,43.3281,524100.0],["2021-07-02",43.3808,43.3808,42.5891,42.721,268400.0],["2021-07-06",42.5802,42.7738,40.8735,41.0495,512600.0],["2021-07-07",40.8823,41.8852,40.8119,41.7885,316700.0],["2021-07-08",40.9703,41.5421,40.4688,40.8119,353700.0],["2021-07-09",41.7797,42.5627,41.5685,42.202,335500.0],["2021-07-12",41.6037,42.5275,41.3222,42.4395,294300.0],["2021-07-13",42.246,42.5363,41.4982,41.7797,376600.0],["2021-07-14",42.0084,42.6682,41.419,41.5949,261900.0],["2021-07-15",41.1814,42.0084,40.8999,41.8325,311000.0],["2021-07-16",42.2371,42.2371,40.6448,40.6976,401800.0],["2021-07-19",39.5891,40.2401,39.246,39.6419,376000.0],["2021-07-20",39.5011,41.1814,39.4395,40.9615,493000.0],["2021-07-21",41.5509,42.0788,41.4454,41.5685,542800.0],["2021-07-22",41.5861,42.0964,41.2606,41.4894,370300.0],["2021-07-23",41.9292,42.2196,41.5597,42.1844,203800.0],["2021-07-26",42.2284,43.0113,42.114,42.3075,375800.0],["2021-07-27",41.7973,42.5011,41.6565,42.0964,253100.0],["2021-07-28",42.1228,42.3955,41.3926,42.1756,447300.0],["2021-07-29",42.7826,43.1257,42.4659,42.8618,362900.0],["2021-07-30",42.8706,43.5128,41.8853,42.6858,488800.0],["2021-08-02",43.1961,43.7239,41.6741,41.7357,317300.0],["2021-08-03",41.9732,42.3339,41.0407,42.2547,324900.0],["2021-08-04",41.7005,42.0348,40.5832,40.6096,268400.0],["2021-08-05",41.0935,41.6477,40.8119,41.1814,239500.0],["2021-08-06",41.8149,42.3515,41.6477,42.1404,216200.0],["2021-08-09",41.8149,42.0524,41.4542,41.7445,169000.0],["2021-08-10",41.8237,42.633,41.7269,42.6066,226000.0],["2021-08-11",42.6682,43.0817,42.2899,43.0377,277400.0],["2021-08-12",43.1081,43.5744,42.8442,43.4424,314700.0],["2021-08-13",43.6887,43.9615,43.3368,43.8999,234000.0],["2021-08-16",43.46,43.8471,42.8882,43.5304,346200.0],["2021-08-17",43.0905,43.4424,42.3867,43.2313,417300.0],["2021-08-18",43.1521,44.111,42.897,43.4864,468600.0],["2021-08-19",42.6946,43.3456,41.6389,41.8676,468400.0],["2021-08-20",41.8061,42.7298,41.8061,42.7034,276200.0],["2021-08-23",43.1345,43.6975,42.8442,43.5568,246700.0],["2021-08-24",43.8119,44.155,43.548,43.9879,215600.0],["2021-08-25",44.1638,44.8236,43.7943,44.3925,260600.0],["2021-08-26",44.2518,44.938,43.9967,44.7357,425700.0],["2021-08-27",45.0436,46.4512,44.9732,46.1785,426800.0],["2021-08-30",46.3632,46.4688,45.6946,45.9057,276300.0],["2021-08-31",45.8353,46.0465,45.633,45.8266,324800.0],["2021-09-01",45.8002,45.8002,44.3486,44.4189,368700.0],["2021-09-02",44.5861,44.7533,44.0055,44.1022,342800.0],["2021-09-03",44.0495,44.243,43.3808,43.6975,227100.0],["2021-09-07",43.3896,43.636,42.6242,42.633,251200.0],["2021-09-08",42.5011,42.5011,41.2254,41.6741,388300.0],["2021-09-09",41.8061,42.8882,41.6917,42.0788,363800.0],["2021-09-10",42.5099,42.721,41.5773,41.5949,264800.0],["2021-09-13",41.938,42.3075,41.5421,41.9556,186600.0],["2021-09-14",42.3691,42.3691,41.1726,41.3398,270000.0],["2021-09-15",41.287,42.0436,41.243,42.0084,302500.0],["2021-09-16",42.0376,42.3115,41.0036,41.5074,319000.0],["2021-09-17",41.6222,41.6222,39.9167,40.4911,1343600.0],["2021-09-20",39.4218,39.8814,38.6088,39.8018,382700.0],["2021-09-21",40.3144,40.332,39.2274,39.36,299400.0],["2021-09-22",39.7223,40.712,39.7046,40.2171,308800.0],["2021-09-23",40.4558,41.8432,40.4558,41.4897,296900.0],["2021-09-24",41.4367,41.8873,41.039,41.2422,202400.0],["2021-09-27",41.4632,43.045,41.4632,42.2055,372600.0],["2021-09-28",42.3645,42.6297,41.5427,41.6046,302900.0],["2021-09-29",41.5515,41.9315,40.9506,41.7901,227100.0],["2021-09-30",42.1613,42.1613,40.9595,40.9595,439000.0],["2021-10-01",41.039,42.1083,40.1995,41.5427,427500.0],["2021-10-04",41.4985,42.0464,41.1185,41.6841,336900.0],["2021-10-05",41.8166,42.5678,41.4278,42.4706,282800.0],["2021-10-06",42.0464,42.1701,40.5883,41.6399,286800.0],["2021-10-07",42.0818,43.2217,42.0818,42.6915,328300.0],["2021-10-08",42.665,43.2306,42.5501,42.5501,168900.0],["2021-10-11",42.7534,43.1687,42.2585,42.3557,143500.0],["2021-10-12",42.2232,42.7004,42.2232,42.5148,203300.0],["2021-10-13",42.5148,42.5943,41.8608,42.5148,149200.0],["2021-10-14",42.9743,43.9375,42.8859,43.8845,230400.0],["2021-10-15",45.1482,45.7049,44.4589,45.2189,430100.0],["2021-10-18",44.6533,45.2012,44.3617,45.0775,295300.0],["2021-10-19",45.1747,45.3426,44.5915,45.2012,335100.0],["2021-10-20",45.4575,46.244,45.1835,46.2263,271600.0],["2021-10-21",46.1733,46.5003,45.6431,46.4384,303900.0],["2021-10-22",46.5886,47.4812,46.4561,47.2426,321100.0],["2021-10-25",47.4812,49.2927,47.3751,49.2662,423000.0],["2021-10-26",49.39,49.5844,48.6123,49.443,466600.0],["2021-10-27",49.2397,49.2397,47.1188,47.2691,492200.0],["2021-10-28",48.1086,48.7183,46.8096,48.6035,404500.0],["2021-10-29",48.3825,48.7449,47.49,47.6137,608100.0],["2021-11-01",48.0467,49.116,47.7198,48.8067,536300.0],["2021-11-02",49.063,49.823,48.4444,48.5946,490500.0],["2021-11-03",48.4356,49.6286,48.2677,49.1867,397600.0],["2021-11-04",49.4606,50.8304,49.2839,50.795,372500.0],["2021-11-05",51.2457,51.9438,50.6095,51.1397,341700.0],["2021-11-08",51.5727,52.1648,51.3783,51.7229,359500.0],["2021-11-09",51.5639,52.1913,51.2015,52.0587,405500.0],["2021-11-10",52.1648,52.2796,51.1397,51.2104,449400.0],["2021-11-11",51.4136,52.315,51.0778,52.2178,265200.0],["2021-11-12",52.421,53.1015,51.8201,52.2885,292300.0],["2021-11-15",52.5801,52.6685,51.7494,52.6508,307000.0],["2021-11-16",52.8187,53.9145,52.4829,53.8261,369700.0],["2021-11-17",53.561,54.0294,53.0396,53.835,347600.0],["2021-11-18",53.4815,54.3122,53.022,53.7731,456300.0],["2021-11-19",53.3489,53.7819,52.9601,53.0396,273000.0],["2021-11-22",53.6671,53.6936,52.7745,52.7834,295200.0],["2021-11-23",52.7038,53.4019,52.6154,53.1015,360600.0],["2021-11-24",52.6331,53.1103,52.262,52.5006,245200.0],["2021-11-26",50.5034,51.1308,49.9113,50.7243,261500.0],["2021-11-29",51.6876,51.6876,50.309,50.7597,363800.0],["2021-11-30",50.1058,50.2737,48.5593,48.6123,452200.0],["2021-12-01",49.982,50.4857,48.0644,48.0821,441900.0],["2021-12-02",48.5416,50.8481,48.2588,50.4416,514000.0],["2021-12-03",50.6802,50.9718,48.7625,49.496,398500.0],["2021-12-06",50.5918,51.1662,49.823,50.2913,598800.0],["2021-12-07",50.9541,51.5992,50.1323,50.2206,627900.0],["2021-12-08",50.8392,50.9011,49.4341,49.7876,869200.0],["2021-12-09",49.222,49.9555,48.6388,48.6741,474900.0],["2021-12-10",49.4695,50.0085,48.4797,49.2839,540800.0],["2021-12-13",48.7537,49.3811,47.4193,47.4812,451000.0],["2021-12-14",47.2956,48.9039,46.9598,47.3575,908100.0],["2021-12-15",47.2691,47.4547,46.1645,47.3575,745400.0],["2021-12-16",47.7729,48.0658,46.5657,46.9296,877600.0],["2021-12-17",46.7521,47.9948,46.3526,47.0361,1988400.0],["2021-12-20",46.0775,46.0863,44.5774,45.82,520200.0],["2021-12-21",46.3615,47.6575,46.0508,47.622,369700.0],["2021-12-22",47.329,48.4031,47.329,48.2966,285700.0],["2021-12-23",48.6161,49.1043,48.5007,48.6072,188300.0],["2021-12-27",48.6783,49.8943,48.3498,49.7789,381500.0],["2021-12-28",49.6547,50.3559,49.4771,49.9032,331700.0],["2021-12-29",49.9121,50.8175,49.8677,50.5334,336400.0],["2021-12-30",50.418,50.9329,49.3795,49.4683,261200.0],["2021-12-31",49.273,50.0186,49.1398,49.6635,309600.0],["2022-01-03",49.7346,50.5778,49.6635,50.1606,575500.0],["2022-01-04",50.4269,51.5897,50.3825,51.1104,329800.0],["2022-01-05",51.2347,52.0158,49.8322,49.8499,374000.0],["2022-01-06",49.8677,50.4713,49.6192,49.8943,264800.0],["2022-01-07",49.8144,50.1517,49.5038,49.7434,363000.0],["2022-01-10",49.6813,49.6813,48.2167,48.5273,329400.0],["2022-01-11",48.6783,49.344,48.0214,49.2463,310000.0],["2022-01-12",49.6014,50.1872,48.9623,49.0067,436900.0],["2022-01-13",49.1842,49.9032,48.696,48.8025,495900.0],["2022-01-14",48.1901,49.0688,47.764,48.7581,250300.0],["2022-01-18",48.1989,48.5984,47.6663,47.9415,305400.0],["2022-01-19",47.9948,48.554,46.8497,46.9118,379700.0],["2022-01-20",47.045,47.4356,45.8644,45.9177,417200.0],["2022-01-21",45.7402,46.4858,44.9324,44.9502,345700.0],["2022-01-24",44.2045,46.2994,43.5743,46.042,525300.0],["2022-01-25",45.4206,46.0597,44.2045,45.4739,367500.0],["2022-01-26",45.9621,46.5923,44.6927,45.1721,358500.0],["2022-01-27",45.9088,46.3881,44.2667,44.3199,395900.0],["2022-01-28",44.027,44.1868,42.4559,43.8939,352500.0],["2022-01-31",43.379,44.1779,43.1926,44.1779,722000.0],["2022-02-01",44.1158,45.1277,43.6897,44.9324,425500.0],["2022-02-02",44.7726,45.2875,43.9649,44.9502,353000.0],["2022-02-03",44.3554,45.0744,43.7518,43.7962,241800.0],["2022-02-04",43.2814,43.814,42.5358,42.8465,382100.0],["2022-02-07",42.6955,43.6276,42.4559,43.2814,533900.0],["2022-02-08",43.8939,45.5005,43.7607,45.2165,740300.0],["2022-02-09",45.8201,47.187,45.6603,47.0716,680100.0],["2022-02-10",46.1929,47.5776,46.1929,46.5302,685000.0],["2022-02-11",46.5302,47.4089,46.1929,46.7254,522400.0],["2022-02-14",46.9917,47.2847,46.3349,46.7254,595200.0],["2022-02-15",47.1071,49.2108,47.0361,49.0511,510800.0],["2022-02-16",48.5895,49.1309,48.4031,48.8292,273500.0],["2022-02-17",48.1989,48.2078,47.6486,47.7906,274500.0],["2022-02-18",47.7196,48.048,46.5657,46.6456,385200.0],["2022-02-22",46.6456,47.045,45.9798,46.5035,452100.0],["2022-02-23",46.903,47.1604,45.394,45.4206,240600.0],["2022-02-24",44.1246,44.7371,43.4767,44.6661,449000.0],["2022-02-25",45.1366,47.0805,44.8348,46.974,314900.0],["2022-02-28",46.0508,47.1604,45.7668,46.5035,480700.0],["2022-03-01",46.0153,46.3171,44.0803,44.6661,592600.0],["2022-03-02",45.1721,46.5213,45.1721,46.2728,394000.0],["2022-03-03",46.7166,46.9562,45.6159,46.0153,296900.0],["2022-03-04",45.1366,45.7402,44.3643,44.5774,417000.0],["2022-03-07",44.4087,44.5596,41.6659,41.7103,387900.0],["2022-03-08",42.0032,42.7666,41.2132,41.4085,476300.0],["2022-03-09",42.3227,44.3199,41.586,43.7252,408200.0],["2022-03-10",42.8287,43.6897,42.7222,43.5654,255900.0],["2022-03-11",44.0181,44.4797,43.3258,43.4234,321700.0],["2022-03-14",43.7071,44.2333,43.0024,43.1897,410200.0],["2022-03-15",43.4484,43.7517,42.7437,43.3503,419400.0],["2022-03-16",43.9836,45.4197,43.9836,45.2859,445800.0],["2022-03-17",44.6436,46.0887,44.6436,46.0262,373500.0],["2022-03-18",46.0887,46.0887,45.0094,45.6694,1093900.0],["2022-03-21",45.8657,46.383,45.2591,45.6248,568400.0],["2022-03-22",45.7854,46.7309,44.9915,45.384,728300.0],["2022-03-23",44.8756,45.2413,44.2869,44.3582,323000.0],["2022-03-24",44.715,44.715,43.7249,44.2779,353200.0],["2022-03-25",44.2423,44.5723,43.6357,44.0549,436700.0],["2022-03-28",44.1709,44.1709,43.0916,43.7071,436000.0],["2022-03-29",44.5009,45.8657,44.3939,45.3305,646100.0],["2022-03-30",45.3216,45.384,43.9747,44.0549,457800.0],["2022-03-31",43.8765,44.4028,42.708,42.8151,681500.0],["2022-04-01",43.6803,43.7606,42.824,43.4306,551300.0],["2022-04-04",43.3949,43.6357,42.9043,43.2611,446600.0],["2022-04-05",43.2254,43.5019,42.4137,42.4494,338800.0],["2022-04-06",41.9855,42.3602,40.8795,41.0668,533200.0],["2022-04-07",41.1471,41.2006,39.9072,40.9419,485000.0],["2022-04-08",41.1203,41.5306,40.38,40.4424,318600.0],["2022-04-11",40.3711,41.7447,40.3621,41.0311,365400.0],["2022-04-12",41.4504,42.2175,40.9955,41.156,268300.0],["2022-04-13",41.272,42.0658,41.272,41.9409,246100.0],["2022-04-14",42.1283,42.5832,41.495,41.5217,265000.0],["2022-04-18",41.1738,42.1372,41.1738,41.6733,241800.0],["2022-04-19",41.8428,43.0738,41.8428,42.708,363300.0],["2022-04-20",43.2165,48.0064,43.2165,47.9529,1184300.0],["2022-04-21",48.8449,48.8538,46.9004,47.3999,639800.0],["2022-04-22",46.5525,46.8825,45.3037,46.0084,664600.0],["2022-04-25",45.5892,46.2314,44.2512,46.1511,597400.0],["2022-04-26",45.8211,46.9896,44.5277,44.6883,583500.0],["2022-04-27",44.7507,45.2859,43.8409,44.6258,442600.0],["2022-04-28",45.2502,45.3305,43.6803,44.9648,322000.0],["2022-04-29",44.8488,45.3751,43.6357,43.9211,491600.0],["2022-05-02",43.9479,44.7061,43.0381,43.823,428700.0],["2022-05-03",43.6536,44.9112,43.6446,44.5099,275900.0],["2022-05-04",44.6615,46.4276,44.3671,46.2938,330900.0],["2022-05-05",45.607,46.0619,43.8944,44.5277,334500.0],["2022-05-06",44.046,44.2244,42.8508,43.4841,402700.0],["2022-05-09",42.5743,43.5287,42.4226,42.5564,315000.0],["2022-05-10",43.1451,43.6268,41.0044,41.6288,369100.0],["2022-05-11",41.6198,42.8062,40.7457,40.8349,587300.0],["2022-05-12",40.5851,41.4147,39.9607,41.0757,519300.0],["2022-05-13",41.5217,42.6724,41.4682,41.8607,295500.0],["2022-05-16",41.4058,41.9499,40.7546,41.4504,285600.0],["2022-05-17",42.4048,43.1897,42.1015,43.0202,240900.0],["2022-05-18",42.7794,43.386,41.8696,42.1104,452600.0],["2022-05-19",41.7447,42.6724,41.5663,41.8785,390200.0],["2022-05-20",42.2888,42.2888,40.8171,41.6109,333500.0],["2022-05-23",42.1104,42.7437,41.7625,42.5475,416300.0],["2022-05-24",42.6545,42.6545,41.2006,41.8607,471500.0],["2022-05-25",41.6198,43.1451,41.5752,42.9132,400300.0],["2022-05-26",43.2611,44.4653,42.8775,43.609,483000.0],["2022-05-27",44.1531,44.3939,43.8052,44.3493,320900.0],["2022-05-31",43.8319,44.2958,43.3503,43.8855,360400.0],["2022-06-01",43.9122,44.0639,42.7437,43.4216,227700.0],["2022-06-02",43.7606,45.6873,43.716,45.6516,254900.0],["2022-06-03",45.2859,45.7051,45.0361,45.3929,262200.0],["2022-06-06",45.9459,46.1957,45.2591,45.8478,361600.0],["2022-06-07",45.5624,46.713,45.3751,46.6684,276800.0],["2022-06-08",45.9013,46.3384,44.9826,45.1967,216000.0],["2022-06-09",44.8042,45.0807,44.5545,44.8399,247500.0],["2022-06-10",43.6714,43.9211,41.7269,42.0658,300100.0],["2022-06-13",40.6922,40.7814,39.5504,40.0678,393800.0],["2022-06-14",39.7645,40.3354,39.1669,39.6486,335300.0],["2022-06-15",40.3086,40.4424,38.8369,39.711,335400.0],["2022-06-16",38.5793,38.92,35.9696,36.1311,715000.0],["2022-06-17",36.8485,37.3776,36.0862,36.6691,749700.0],["2022-06-21",37.4852,37.6197,36.5705,36.8395,519200.0],["2022-06-22",36.1042,37.0816,35.9876,36.7498,528900.0],["2022-06-23",36.4898,36.8485,35.9607,36.3373,739000.0],["2022-06-24",36.8036,38.5524,36.7319,38.5434,2899500.0],["2022-06-27",38.4806,38.4806,37.2879,37.4583,494300.0],["2022-06-28",37.826,38.2654,36.9471,36.9471,715800.0],["2022-06-29",36.8306,36.8306,35.5661,36.4629,577500.0],["2022-06-30",35.8262,36.3284,35.0549,35.9427,645400.0],["2022-07-01",35.4585,36.3732,34.7411,35.1715,485000.0],["2022-07-05",34.203,34.9115,33.2614,34.5079,505000.0],["2022-07-06",34.4631,35.0101,33.6111,34.3106,450000.0],["2022-07-07",34.9563,35.8082,34.9204,35.584,523200.0],["2022-07-08",35.2881,35.4226,34.6424,35.1536,461500.0],["2022-07-11",34.9115,35.1895,34.6245,35.0729,286100.0],["2022-07-12",34.7769,35.6558,34.7769,35.1984,281300.0],["2022-07-13",34.8576,35.2702,34.2478,35.1715,290000.0],["2022-07-14",34.6424,35.1177,34.1851,35.0729,298200.0],["2022-07-15",35.8441,36.158,35.1715,36.1221,326300.0],["2022-07-18",36.8305,36.9023,36.1759,36.3642,290800.0],["2022-07-19",36.983,38.4089,36.6602,38.373,333900.0],["2022-07-20",38.3999,38.7228,37.8439,38.3551,264300.0],["2022-07-21",37.808,38.7048,37.4404,38.6779,261900.0],["2022-07-22",38.7855,39.1263,38.2923,38.5793,246400.0],["2022-07-25",38.9469,39.3146,38.2385,39.1532,444400.0],["2022-07-26",38.9469,39.1353,37.1624,37.27,562700.0],["2022-07-27",37.2072,39.0635,37.1265,38.7586,505200.0],["2022-07-28",39.2967,39.2967,38.3192,38.6331,445100.0],["2022-07-29",38.5703,38.92,38.2564,38.6958,346700.0],["2022-08-01",38.1399,38.7586,37.6556,38.4986,336000.0],["2022-08-02",38.104,38.5524,37.6107,37.7094,279900.0],["2022-08-03",37.9874,38.5972,37.5659,38.5075,254800.0],["2022-08-04",38.4089,38.7676,38.1129,38.6779,413800.0],["2022-08-05",38.1667,39.4312,38.1667,39.0546,424800.0],["2022-08-08",39.4671,40.1217,39.3056,39.5029,483800.0],["2022-08-09",39.485,39.7182,38.8752,39.5209,451100.0],["2022-08-10",40.4804,41.3413,40.4715,41.0364,524600.0],["2022-08-11",41.3234,41.6104,40.2204,40.328,586500.0],["2022-08-12",41.0813,43.8971,40.8481,43.8971,944300.0],["2022-08-15",43.2963,44.5966,43.2963,44.1393,441800.0],["2022-08-16",43.8792,44.5428,43.6191,44.4173,352800.0],["2022-08-17",43.5922,43.7626,42.7313,42.7493,303100.0],["2022-08-18",42.9466,43.2066,42.7493,43.0631,252000.0],["2022-08-19",42.83,42.83,42.256,42.7224,272800.0],["2022-08-22",41.7,41.8704,40.9647,41.0454,672000.0],["2022-08-23",40.8122,41.6552,40.8122,41.422,324600.0],["2022-08-24",41.4041,41.6014,40.9916,41.153,281900.0],["2022-08-25",41.3951,42.2291,41.2337,42.2291,226500.0],["2022-08-26",41.9422,42.1484,40.31,40.3549,203800.0],["2022-08-29",39.6464,40.2114,39.2877,39.7451,240000.0],["2022-08-30",39.9603,40.1845,39.3236,39.6285,248000.0],["2022-08-31",39.9603,39.9603,39.0904,39.3057,316700.0],["2022-09-01",38.9559,38.9559,38.0233,38.8035,353700.0],["2022-09-02",39.2339,39.7451,38.1847,38.3371,515800.0],["2022-09-06",38.2475,38.4358,35.4136,35.7724,1280800.0],["2022-09-07",35.9158,37.53,35.7006,37.4673,479600.0],["2022-09-08",36.8485,38.0233,36.436,37.9964,532500.0],["2022-09-09",38.2564,39.0277,38.0412,38.8662,408800.0],["2022-09-12",38.8842,39.6823,38.6241,38.7676,416200.0],["2022-09-13",37.2789,37.7991,36.3463,36.4001,442700.0],["2022-09-14",36.0952,36.1131,34.3555,34.8128,720100.0],["2022-09-15",34.5042,35.1629,34.2155,34.3238,672100.0],["2022-09-16",33.7102,33.7282,32.1853,33.1868,2206000.0],["2022-09-19",32.7989,34.1884,32.6274,34.1794,576500.0],["2022-09-20",33.5388,33.5749,32.5913,33.1417,459200.0],["2022-09-21",33.647,33.647,31.9507,32.0048,836700.0],["2022-09-22",32.1582,32.1582,31.4815,31.8424,518100.0],["2022-09-23",31.1747,31.3642,30.0919,30.6694,578300.0],["2022-09-26",30.4077,30.7596,29.5506,29.713,652600.0],["2022-09-27",29.6679,30.0288,27.8001,28.0076,1233300.0],["2022-09-28",27.4752,28.955,27.1865,28.4768,1223500.0],["2022-09-29",27.8362,27.9625,26.8887,27.6286,1487700.0],["2022-09-30",27.8181,28.1881,27.2497,27.3399,876500.0],["2022-10-03",28.0888,29.5957,27.9896,29.2167,766000.0],["2022-10-04",29.8754,30.6243,29.8754,30.5882,780900.0],["2022-10-05",29.6137,30.1641,29.3611,29.8122,519100.0],["2022-10-06",29.4693,30.11,28.9009,29.2077,532800.0],["2022-10-07",28.6573,29.0001,27.5925,27.6828,516300.0],["2022-10-10",27.8091,27.9715,27.2407,27.4933,651300.0],["2022-10-11",27.2587,27.9805,26.979,27.3128,880900.0],["2022-10-12",27.3489,27.7279,26.7895,27.376,786700.0],["2022-10-13",26.6361,28.1159,26.185,27.782,1217200.0],["2022-10-14",28.549,28.8919,27.8632,28.3595,813800.0],["2022-10-17",29.5235,30.0739,29.0723,29.7851,738300.0],["2022-10-18",30.4799,31.4364,30.2724,30.5972,620000.0],["2022-10-19",30.11,30.507,29.4423,29.6769,448500.0],["2022-10-20",29.6498,30.5792,28.7746,29.0814,534800.0],["2022-10-21",29.4603,29.9656,29.0272,29.8393,396900.0],["2022-10-24",30.101,30.2183,29.3791,29.7671,393900.0],["2022-10-25",29.5867,30.9491,29.4784,30.6694,639000.0],["2022-10-26",30.913,31.2649,30.4438,30.8409,411900.0],["2022-10-27",31.1206,31.4544,30.7596,30.8318,368400.0],["2022-10-28",30.8138,31.3913,30.5882,31.2379,547100.0],["2022-10-31",31.1025,31.283,30.7145,31.1206,515700.0],["2022-11-01",31.5808,32.0409,31.1206,31.5717,486900.0],["2022-11-02",29.2979,29.2979,25.418,25.6165,1931600.0],["2022-11-03",25.0932,25.8962,24.9488,25.3368,1506300.0],["2022-11-04",25.8962,26.8256,25.5172,25.9143,1295600.0],["2022-11-07",26.1669,26.4737,25.4902,26.4556,1047500.0],["2022-11-08",26.7444,27.0963,26.1669,26.4647,634300.0],["2022-11-09",26.1128,26.5459,25.815,26.1759,664900.0],["2022-11-10",27.6738,29.0633,27.4121,29.0543,1028500.0],["2022-11-11",29.1355,30.7777,29.0994,30.2273,1012400.0],["2022-11-14",29.8122,31.0303,29.325,30.3085,1222000.0],["2022-11-15",30.6875,31.4544,29.7581,30.1461,636100.0],["2022-11-16",29.9115,30.0198,29.2979,29.6769,628900.0],["2022-11-17",29.1445,29.2077,28.2422,28.9009,699100.0],["2022-11-18",29.5145,29.5145,28.7926,29.3611,350300.0],["2022-11-21",29.0453,29.2348,28.5129,28.6663,376300.0],["2022-11-22",29.0272,30.0649,28.7114,30.0468,681200.0],["2022-11-23",30.0468,31.0935,29.9476,30.5882,493700.0],["2022-11-25",30.5251,30.9491,30.2092,30.5882,208400.0],["2022-11-28",30.0558,30.2183,29.3701,29.5325,422600.0],["2022-11-29",29.5776,30.0739,29.2708,30.0649,411500.0],["2022-11-30",30.0829,31.2559,29.4062,31.2288,718800.0],["2022-12-01",31.6078,31.8334,31.1386,31.7251,536300.0],["2022-12-02",31.2018,32.3748,31.1025,32.1582,735600.0],["2022-12-05",31.68,31.9597,30.6514,31.2469,671200.0],["2022-12-06",31.4454,31.5807,30.11,30.4258,603300.0],["2022-12-07",30.4348,30.8409,30.1731,30.4348,428900.0],["2022-12-08",30.7506,31.1476,30.1731,30.5702,468200.0],["2022-12-09",30.2904,31.3191,30.2904,30.9491,567800.0],["2022-12-12",30.9582,31.4725,30.4619,31.3101,632300.0],["2022-12-13",32.7718,33.0335,31.2469,31.8153,795500.0],["2022-12-14",31.5176,31.9056,31.0664,31.3191,562200.0],["2022-12-15",30.881,30.981,30.2176,30.3085,511300.0],["2022-12-16",29.845,30.6175,29.6632,30.4175,2172200.0],["2022-12-19",30.3358,30.5993,29.5633,29.6178,496000.0],["2022-12-20",29.7269,30.4903,29.7269,30.2085,454900.0],["2022-12-21",30.5448,31.4808,30.5448,31.19,459000.0],["2022-12-22",30.7902,31.0991,29.4815,29.9268,678400.0],["2022-12-23",29.9086,30.7175,29.8814,30.6447,250800.0],["2022-12-27",30.7629,31.1082,30.3994,30.7084,353100.0],["2022-12-28",30.881,31.081,29.7723,29.7814,559100.0],["2022-12-29",30.2358,31.2536,30.0177,30.9628,436600.0],["2022-12-30",30.6266,30.9356,30.2449,30.6811,417800.0],["2023-01-03",31.19,31.6353,30.5084,30.872,628400.0],["2023-01-04",31.4718,32.7804,31.2446,32.3987,668600.0],["2023-01-05",32.1079,32.7895,31.7989,32.6714,765800.0],["2023-01-06",33.2257,34.5798,33.2257,34.4163,611300.0],["2023-01-09",34.7525,35.007,34.1618,34.389,804000.0],["2023-01-10",34.1073,34.9616,33.971,34.9616,433600.0],["2023-01-11",35.5977,35.7976,34.8616,35.0252,378100.0],["2023-01-12",35.2069,35.2705,34.5799,34.6526,854900.0],["2023-01-13",34.2618,35.0706,34.2618,35.0706,345500.0],["2023-01-17",35.1433,35.2069,34.2163,34.6889,290800.0],["2023-01-18",34.9525,35.2069,34.2436,34.4072,274200.0],["2023-01-19",34.0618,34.2345,33.5347,33.871,513900.0],["2023-01-20",34.0891,35.107,33.6347,35.0706,318600.0],["2023-01-23",34.9252,35.8704,34.6526,35.7886,407300.0],["2023-01-24",35.6432,35.8067,35.3342,35.6068,323000.0],["2023-01-25",35.107,35.6977,34.698,35.5159,298600.0],["2023-01-26",35.8249,36.0612,35.3432,35.9703,269100.0],["2023-01-27",35.6068,36.3066,35.5704,36.2066,184000.0],["2023-01-30",35.7068,36.3793,35.7068,35.9158,295200.0],["2023-01-31",35.8704,36.8882,35.8704,36.8246,463600.0],["2023-02-01",36.761,37.9424,36.4974,37.3971,306300.0],["2023-02-02",37.7879,38.724,37.7879,38.7149,436300.0],["2023-02-03",38.0878,38.3968,37.3971,37.6152,505400.0],["2023-02-06",37.2336,37.4789,36.4883,36.7337,358200.0],["2023-02-07",36.3884,37.2699,36.0703,37.1699,356900.0],["2023-02-08",36.6701,37.0245,35.9794,36.1521,314100.0],["2023-02-09",36.452,36.561,34.5344,34.7707,346600.0],["2023-02-10",34.5526,34.6526,34.0437,34.4254,464500.0],["2023-02-13",34.5526,35.3614,34.2072,35.3432,494600.0],["2023-02-14",34.9888,36.1339,34.7616,35.1342,1137400.0],["2023-02-15",38.4241,39.7146,36.8246,38.5513,998500.0],["2023-02-16",38.8785,39.0602,37.8879,38.2332,815100.0],["2023-02-17",38.4786,39.2784,38.1787,39.0148,612100.0],["2023-02-21",38.4695,38.5059,37.2335,37.5062,503200.0],["2023-02-22",37.5698,38.5968,37.5698,38.1514,551000.0],["2023-02-23",38.4513,38.6331,37.5244,38.2241,361800.0],["2023-02-24",37.4153,38.8512,37.0609,38.8512,540700.0],["2023-02-27",39.242,39.5419,38.933,39.3147,489300.0],["2023-02-28",39.142,40.0327,39.1329,39.651,565100.0],["2023-03-01",39.5782,40.2871,39.4783,39.86,495400.0],["2023-03-02",39.3511,40.0599,39.1966,39.96,311100.0],["2023-03-03",40.3235,40.6597,39.5056,40.3598,409800.0],["2023-03-06",40.2235,40.2871,38.6149,38.9785,375200.0],["2023-03-07",39.0057,39.0966,38.0333,38.0878,286900.0],["2023-03-08",38.1878,38.7058,37.797,38.3059,318600.0],["2023-03-09",38.4332,38.6513,37.0881,37.2063,373600.0],["2023-03-10",36.9882,37.0609,35.6432,36.0158,628100.0],["2023-03-13",34.9805,35.7304,34.4775,35.3006,589600.0],["2023-03-14",36.6632,37.3674,35.9225,36.5078,791500.0],["2023-03-15",35.0628,35.4012,33.6819,34.6696,748100.0],["2023-03-16",34.1574,35.6481,34.066,35.4012,563800.0],["2023-03-17",35.1543,35.3738,34.2306,34.7702,1896000.0],["2023-03-20",35.3921,35.8585,34.9805,35.4103,483500.0],["2023-03-21",36.3889,36.5992,35.6115,36.0688,450400.0],["2023-03-22",36.1785,36.3432,34.8433,34.8616,538400.0],["2023-03-23",34.9805,35.7304,34.3861,34.761,411300.0],["2023-03-24",34.3221,35.3921,33.8648,35.3738,437300.0],["2023-03-27",35.9773,36.0322,35.328,35.4744,280200.0],["2023-03-28",35.4195,36.2517,35.2274,36.0779,479500.0],["2023-03-29",36.6358,36.8461,36.1145,36.7181,619300.0],["2023-03-30",37.2577,37.5137,36.7273,36.9376,370600.0],["2023-03-31",37.0748,37.6784,37.0382,37.6418,532700.0],["2023-04-03",37.5595,38.2179,37.0839,37.4863,455400.0],["2023-04-04",37.4406,37.4955,36.2517,36.5443,451900.0],["2023-04-05",35.8676,36.4986,35.7579,36.27,323300.0],["2023-04-06",36.2791,36.6267,35.8127,36.3706,393000.0],["2023-04-10",36.1328,37.1388,36.1328,36.837,489000.0],["2023-04-11",37.0931,37.7058,36.5078,37.1205,545900.0],["2023-04-12",37.8887,37.9527,36.6267,36.709,369800.0],["2023-04-13",36.6084,37.34,36.3432,37.1479,431900.0],["2023-04-14",37.2668,37.6601,36.3889,36.8644,330700.0],["2023-04-17",36.9285,37.2211,36.709,37.1845,216900.0],["2023-04-18",37.468,37.7424,36.6632,36.9742,406100.0],["2023-04-19",36.6815,36.965,36.4163,36.8553,432000.0],["2023-04-20",36.4163,36.6358,35.7853,36.0871,280100.0],["2023-04-21",36.1694,36.1694,35.2823,35.7396,255600.0],["2023-04-24",35.8768,36.2517,35.7762,36.0322,170200.0],["2023-04-25",35.3372,35.4927,34.3495,34.3678,273300.0],["2023-04-26",33.8191,34.5324,33.8191,33.9471,298500.0],["2023-04-27",34.194,34.6604,33.7733,34.6421,228700.0],["2023-04-28",34.6513,35.6573,34.6513,35.2183,451700.0],["2023-05-01",35.264,36.0048,35.1909,35.4469,429000.0],["2023-05-02",35.1634,35.2091,34.0203,34.8799,524400.0],["2023-05-03",34.9256,36.0505,34.4135,34.6238,606900.0],["2023-05-04",33.5539,34.2032,32.7674,33.8374,513900.0],["2023-05-05",34.5232,35.3829,34.4592,35.2,413400.0],["2023-05-08",35.4927,35.7121,34.9805,35.4378,297100.0],["2023-05-09",35.3097,35.4835,34.7244,34.9439,402700.0],["2023-05-10",35.6847,35.8219,34.697,35.4103,513800.0],["2023-05-11",34.9439,35.4927,34.9074,35.328,410000.0],["2023-05-12",35.5201,35.6115,34.9073,35.3189,346100.0],["2023-05-15",35.5109,36.3157,35.3463,36.0414,283600.0],["2023-05-16",35.8493,35.8493,35.2915,35.4195,355700.0],["2023-05-17",35.6664,36.2609,35.1817,36.1237,482200.0],["2023-05-18",35.9225,36.2426,35.6573,36.1054,335500.0],["2023-05-19",36.2517,36.27,35.4835,35.6207,385800.0],["2023-05-22",35.831,36.3797,35.4652,35.9225,254100.0],["2023-05-23",35.575,36.5261,35.3463,35.575,238400.0],["2023-05-24",35.1726,35.4103,34.8616,35.2183,358300.0],["2023-05-25",35.1086,35.2915,34.13,34.505,316300.0],["2023-05-26",34.6421,34.9165,34.3586,34.7976,234800.0],["2023-05-30",34.7702,35.1909,34.066,34.3861,369000.0],["2023-05-31",34.3129,34.4501,33.1789,33.3801,567500.0],["2023-06-01",33.371,34.1117,33.1698,33.6179,340100.0],["2023-06-02",34.5964,36.142,34.3495,36.0688,386900.0],["2023-06-05",35.7396,35.9133,34.8068,35.5475,408800.0],["2023-06-06",35.5292,37.212,35.4652,36.645,595800.0],["2023-06-07",36.7364,37.4863,36.6724,37.0748,485400.0],["2023-06-08",37.0748,37.0748,35.9773,36.398,664100.0],["2023-06-09",36.1968,36.1968,35.6024,35.9042,382200.0],["2023-06-12",35.8768,36.4986,35.5841,36.0231,383800.0],["2023-06-13",36.1237,37.0656,36.0688,36.965,457100.0],["2023-06-14",37.1571,37.4132,36.1785,36.5352,633000.0],["2023-06-15",36.2297,37.1867,36.0733,37.0395,448200.0],["2023-06-16",37.0119,37.334,36.3309,36.9475,1028100.0],["2023-06-20",36.3309,36.5794,35.7788,36.5334,514300.0],["2023-06-21",36.3493,36.745,35.8984,36.018,460600.0],["2023-06-22",35.834,35.926,35.3095,35.7144,400400.0],["2023-06-23",34.9229,35.7512,34.9229,35.5579,2594100.0],["2023-06-26",35.4383,36.4229,35.4383,36.1469,444700.0],["2023-06-27",36.0825,36.7174,35.742,36.2757,328200.0],["2023-06-28",36.2849,36.515,35.926,36.4781,265000.0],["2023-06-29",36.3493,37.3708,36.3493,37.1683,569700.0],["2023-06-30",37.518,37.7297,36.9475,37.6376,563700.0],["2023-07-03",37.2511,38.0334,37.1315,37.8217,316700.0],["2023-07-05",37.3708,37.3892,36.1285,36.1377,411600.0],["2023-07-06",35.5855,35.7512,34.8401,35.6223,552600.0],["2023-07-07",35.8064,37.288,35.8064,37.0303,575700.0],["2023-07-10",36.9291,37.7205,36.9291,37.1039,501800.0],["2023-07-11",37.4076,37.5916,36.791,37.0211,530900.0],["2023-07-12",37.6561,37.9505,37.3616,37.6561,582700.0],["2023-07-13",37.7849,38.1162,37.4444,38.0794,484300.0],["2023-07-14",37.9781,37.9781,36.9199,37.1223,746800.0],["2023-07-17",36.9935,37.2696,36.8278,37.0395,394400.0],["2023-07-18",37.0487,37.7113,37.0487,37.3616,693600.0],["2023-07-19",37.38,38.1714,37.3156,38.1162,565700.0],["2023-07-20",38.4843,38.4843,37.426,37.8125,650000.0],["2023-07-21",37.8677,37.8953,37.1591,37.6653,484400.0],["2023-07-24",37.61,37.9689,37.1775,37.6192,525700.0],["2023-07-25",37.7113,39.018,37.7113,38.4107,627000.0],["2023-07-26",38.1254,38.8892,38.107,38.5211,718900.0],["2023-07-27",37.8401,38.3002,36.4597,36.8094,1333600.0],["2023-07-28",37.3984,37.5088,36.7818,36.9291,761100.0],["2023-07-31",36.9383,37.6929,36.607,37.2972,519500.0],["2023-08-01",36.8278,37.5732,36.8002,37.5456,379800.0],["2023-08-02",36.8923,37.1959,36.5242,36.9291,300700.0],["2023-08-03",36.6898,36.8831,36.1101,36.1285,333300.0],["2023-08-04",36.1469,36.8186,35.9168,36.064,310200.0],["2023-08-07",36.2205,36.6346,35.834,36.6346,285300.0],["2023-08-08",35.9168,36.3217,35.4383,36.2481,409800.0],["2023-08-09",36.2849,36.2849,35.7052,35.8892,310600.0],["2023-08-10",36.0088,36.2757,35.4383,35.8064,429500.0],["2023-08-11",35.7236,36.1101,35.5763,35.6867,387500.0],["2023-08-14",35.3555,35.3555,34.8953,35.2634,270100.0],["2023-08-15",34.7849,34.8401,34.3156,34.3616,251500.0],["2023-08-16",34.2328,34.4444,33.6622,33.6714,326400.0],["2023-08-17",33.8279,34.4352,33.8003,34.1131,366900.0],["2023-08-18",33.8095,34.3432,33.6162,33.9107,368600.0],["2023-08-21",33.9383,33.9935,33.469,33.7911,322000.0],["2023-08-22",34.0027,34.5088,33.8555,34.4168,335000.0],["2023-08-23",34.472,34.5733,34.1776,34.4536,254200.0],["2023-08-24",34.2236,34.7297,33.9843,34.0119,308100.0],["2023-08-25",34.4168,35.0702,34.196,34.7297,335900.0],["2023-08-28",34.7757,35.6591,34.7757,35.5119,381400.0],["2023-08-29",35.4107,36.5886,35.3187,36.5242,345000.0],["2023-08-30",36.4505,37.1775,36.4505,36.8831,398100.0],["2023-08-31",36.9291,37.5272,36.8738,36.9107,371600.0],["2023-09-01",37.0855,37.7021,36.9751,37.2512,415000.0],["2023-09-05",37.1131,37.1959,35.9996,36.0917,354500.0],["2023-09-06",36.1008,36.515,35.5119,35.9536,330800.0],["2023-09-07",35.7328,35.972,34.7481,35.0242,438200.0],["2023-09-08",35.061,35.2542,34.3524,34.6285,318800.0],["2023-09-11",34.9414,35.1162,34.5549,34.8677,405400.0],["2023-09-12",34.6929,34.9966,34.5917,34.7389,279300.0],["2023-09-13",34.8217,34.9138,34.0303,34.0671,380400.0],["2023-09-14",34.6119,35.3438,34.3062,35.2326,415300.0],["2023-09-15",35.0658,35.631,35.0288,35.492,1450500.0],["2023-09-18",35.4272,35.4272,34.7323,34.7323,303600.0],["2023-09-19",34.6767,35.1307,34.3062,34.4359,309800.0],["2023-09-20",34.7138,35.0103,33.88,33.8893,258500.0],["2023-09-21",33.5743,33.6206,32.9072,33.1203,343800.0],["2023-09-22",33.1203,33.426,32.7775,32.8239,298700.0],["2023-09-25",32.62,33.2778,32.4625,33.1018,282600.0],["2023-09-26",32.7497,32.9906,32.0456,32.1012,315100.0],["2023-09-27",32.2958,32.759,32.0178,32.4903,341400.0],["2023-09-28",32.6108,33.1203,32.5644,32.9536,323600.0],["2023-09-29",33.2593,33.389,32.4903,32.7219,327900.0],["2023-10-02",32.4533,32.5367,31.8233,32.2309,455800.0],["2023-10-03",31.7492,32.444,31.6936,31.953,525000.0],["2023-10-04",32.092,32.3328,31.7584,32.0271,498800.0],["2023-10-05",31.8974,32.0549,30.9802,31.2396,407600.0],["2023-10-06",31.1007,31.6102,30.693,31.1655,767400.0],["2023-10-09",30.7671,31.0358,30.4058,30.6189,319600.0],["2023-10-10",30.8227,31.7306,30.8042,31.0914,535800.0],["2023-10-11",31.0265,31.5917,30.9246,31.5546,390300.0],["2023-10-12",31.499,31.499,30.1279,30.2205,371900.0],["2023-10-13",30.4151,30.9154,30.2391,30.4892,322500.0],["2023-10-16",30.8505,31.1377,30.5355,30.6374,337300.0],["2023-10-17",30.2854,31.4342,30.2854,31.2118,801700.0],["2023-10-18",30.6838,30.9524,29.9797,30.0075,348800.0],["2023-10-19",29.7203,30.4707,29.6091,29.8129,474100.0],["2023-10-20",30.0908,30.165,29.5813,29.6739,525200.0],["2023-10-23",29.4423,29.8778,29.3126,29.4145,555100.0],["2023-10-24",29.6554,29.887,29.396,29.6276,439300.0],["2023-10-25",29.3219,29.5257,28.9143,28.9976,384000.0],["2023-10-26",29.3219,29.4979,28.9884,29.2015,297100.0],["2023-10-27",29.3497,29.3497,28.7197,28.8865,293000.0],["2023-10-30",29.3312,29.4423,28.8031,29.2107,277800.0],["2023-10-31",29.3034,29.4238,29.044,29.2941,254100.0],["2023-11-01",29.1273,29.2293,28.6085,29.1366,393900.0],["2023-11-02",27.0336,29.6276,25.6902,29.5442,1022300.0],["2023-11-03",30.3225,31.5917,29.9334,31.4712,646100.0],["2023-11-06",29.5813,30.4336,29.5813,30.0538,542900.0],["2023-11-07",29.8778,30.4336,29.4794,30.1186,675100.0],["2023-11-08",30.0816,30.3039,29.7573,30.1186,318500.0],["2023-11-09",30.4892,30.4892,29.4516,29.535,373400.0],["2023-11-10",29.6184,30.3502,29.3867,30.2483,346100.0],["2023-11-13",29.4887,30.0538,29.1366,29.8778,494400.0],["2023-11-14",31.1007,31.8511,30.8968,31.3693,581800.0],["2023-11-15",31.499,32.2587,31.3971,31.8696,444200.0],["2023-11-16",31.6936,31.8511,31.1655,31.5917,525200.0],["2023-11-17",31.9437,32.1939,31.638,32.1661,497400.0],["2023-11-20",33.741,33.741,32.3699,32.6015,445800.0],["2023-11-21",32.4347,32.6756,31.9067,31.9252,465400.0],["2023-11-22",32.1475,32.2587,31.6009,31.7029,366700.0],["2023-11-24",31.6102,32.1568,31.5361,31.8881,828100.0],["2023-11-27",31.6565,31.777,31.3508,31.6473,374100.0],["2023-11-28",31.4805,31.9252,31.3786,31.6565,340200.0],["2023-11-29",31.9715,32.3236,31.6565,31.8233,416200.0],["2023-11-30",31.9067,32.1198,31.4805,31.8233,534800.0],["2023-12-01",31.7214,33.1574,31.4898,32.898,446800.0],["2023-12-04",32.7219,33.1574,32.62,32.7775,336000.0],["2023-12-05",32.5366,32.8146,32.0642,32.62,541100.0],["2023-12-06",32.9165,33.6113,32.6108,32.8887,468000.0],["2023-12-07",33.111,33.565,32.7312,33.5557,383800.0],["2023-12-08",33.6113,34.0745,33.5094,33.741,259100.0],["2023-12-11",33.5743,34.056,33.4816,33.8615,278200.0],["2023-12-12",34.0004,34.1672,33.4816,33.5094,368900.0],["2023-12-13",33.3334,35.2233,33.0925,35.1492,751000.0],["2023-12-14",35.9869,37.3674,35.9869,36.7144,596400.0],["2023-12-15",36.817,37.47,36.2574,36.8637,1287500.0],["2023-12-18",37.0782,37.1528,36.6212,36.6771,547300.0],["2023-12-19",37.1249,38.011,36.9756,37.8804,479400.0],["2023-12-20",37.6845,38.3561,36.9756,37.0596,431100.0],["2023-12-21",37.7965,37.7965,37.0036,37.6939,393800.0],["2023-12-22",37.8431,38.6173,37.8244,38.4028,346600.0],["2023-12-26",38.4308,39.4941,38.3188,39.2423,598500.0],["2023-12-27",39.1024,39.7646,39.1024,39.5035,671900.0],["2023-12-28",39.121,39.7087,39.121,39.4662,589700.0],["2023-12-29",39.2236,39.5688,38.7666,38.7759,614300.0],["2024-01-02",38.4587,38.8598,38.1229,38.3561,530800.0],["2024-01-03",37.8338,38.0483,36.7517,36.7984,599300.0],["2024-01-04",36.6678,36.9943,36.1548,36.1641,444500.0],["2024-01-05",35.8096,36.6025,35.4925,35.5951,686200.0],["2024-01-08",35.5484,36.0242,35.2779,35.9589,571600.0],["2024-01-09",35.2686,35.5111,34.7742,35.2966,656100.0],["2024-01-10",35.0168,35.5951,34.9608,35.5484,335100.0],["2024-01-11",35.278,35.4272,34.7183,35.278,317600.0],["2024-01-12",35.8469,35.9495,34.8022,34.9328,259400.0],["2024-01-16",34.4105,34.6436,34.2239,34.569,385500.0],["2024-01-17",33.8041,34.3358,33.8041,34.2612,281000.0],["2024-01-18",34.5131,34.5131,33.1139,33.9627,1186300.0],["2024-01-19",34.1586,34.2425,33.403,34.2332,380400.0],["2024-01-22",34.4011,34.8769,34.2985,34.8489,456200.0],["2024-01-23",35.4272,35.4458,34.7369,34.8768,367200.0],["2024-01-24",35.1287,35.1287,33.6922,33.7482,512700.0],["2024-01-25",34.4664,34.6903,33.7855,34.3731,579400.0],["2024-01-26",34.681,34.7742,34.2612,34.3358,272700.0],["2024-01-29",34.3358,34.8115,33.9441,34.8022,515200.0],["2024-01-30",34.4944,34.7836,34.1399,34.1586,628800.0],["2024-01-31",34.2985,34.653,33.6549,33.7762,771500.0],["2024-02-01",34.1213,34.4105,33.571,34.4105,403400.0],["2024-02-02",33.7389,34.3265,33.2911,34.1866,437000.0],["2024-02-05",33.5336,33.6549,33.1885,33.3937,491400.0],["2024-02-06",33.4403,34.1026,33.3564,33.6549,293100.0],["2024-02-07",33.8041,33.9441,33.3844,33.8321,281800.0],["2024-02-08",33.7855,34.541,33.5896,34.5224,355000.0],["2024-02-09",34.4944,34.6157,34.0,34.4384,406500.0],["2024-02-12",34.6063,35.4645,34.6063,35.11,507500.0],["2024-02-13",33.8788,34.2985,33.4497,33.6549,717200.0],["2024-02-14",36.276,36.5932,34.8209,36.2574,768000.0],["2024-02-15",36.4719,37.0409,35.9122,36.8357,730600.0],["2024-02-16",36.4626,36.9383,36.2201,36.2854,434700.0],["2024-02-20",35.763,36.1921,35.763,36.1081,443800.0],["2024-02-21",36.1081,36.3227,35.8283,36.3133,311900.0],["2024-02-22",36.3227,36.6865,36.1454,36.6305,359200.0],["2024-02-23",36.6118,36.7517,36.304,36.5372,293600.0],["2024-02-26",36.3506,37.1995,36.276,37.1249,326600.0],["2024-02-27",37.5073,37.6286,37.3021,37.4233,323000.0],["2024-02-28",37.0876,37.7032,37.0129,37.1529,264000.0],["2024-02-29",37.6659,37.9924,37.3021,37.7592,455500.0],["2024-03-01",37.9084,38.0856,37.6099,37.8058,242400.0],["2024-03-04",37.8058,38.0297,37.6939,37.7498,193500.0],["2024-03-05",37.3767,37.983,37.1155,37.3581,267800.0],["2024-03-06",37.8804,37.9924,37.3301,37.6099,211700.0],["2024-03-07",37.9644,38.636,37.9644,38.4681,231600.0],["2024-03-08",38.8598,39.0837,38.4494,38.5614,226600.0],["2024-03-11",38.58,39.0557,38.4401,38.9904,484900.0],["2024-03-12",38.9811,38.9811,38.2908,38.524,297800.0],["2024-03-13",38.3002,39.1024,38.3002,38.8412,311200.0],["2024-03-14",38.4867,38.5613,37.6099,37.9737,333600.0],["2024-03-15",37.7871,38.5987,37.7871,38.1789,908500.0],["2024-03-18",38.2052,38.5337,37.7546,37.7828,467000.0],["2024-03-19",37.764,38.0644,37.3885,37.764,436200.0],["2024-03-20",37.6044,39.05,37.5481,38.9092,623400.0],["2024-03-21",39.2096,39.7728,39.1157,39.341,477600.0],["2024-03-22",39.3879,39.5194,38.6933,38.8247,375800.0],["2024-03-25",38.9374,39.5006,38.8717,39.3035,236000.0],["2024-03-26",39.6696,39.6883,39.1533,39.2284,296800.0],["2024-03-27",39.6132,40.3548,39.6132,40.3267,305500.0],["2024-03-28",40.4111,41.0401,40.3267,40.7397,384200.0],["2024-04-01",40.8148,41.0495,40.0263,40.3454,403200.0],["2024-04-02",39.7259,40.1952,39.5663,40.0732,348200.0],["2024-04-03",39.6977,40.8148,39.5663,40.6364,356000.0],["2024-04-04",41.1903,41.2747,39.7259,39.8104,438900.0],["2024-04-05",39.6883,40.1671,39.5945,39.9606,377100.0],["2024-04-08",40.2234,40.5989,40.0544,40.0732,247600.0],["2024-04-09",40.3548,40.7585,40.1952,40.6834,194900.0],["2024-04-10",39.4161,39.7822,38.7966,39.1627,526000.0],["2024-04-11",39.2565,39.7071,39.097,39.5569,433400.0],["2024-04-12",39.2378,39.5194,38.3178,38.7496,394400.0],["2024-04-15",38.9937,39.4349,38.8623,39.3316,759800.0],["2024-04-16",38.7496,39.801,38.6276,39.219,942800.0],["2024-04-17",39.5757,39.8948,39.3504,39.5475,1111400.0],["2024-04-18",39.9418,40.4581,39.5194,39.7634,851100.0],["2024-04-19",39.5851,40.1483,39.5757,39.9136,615100.0],["2024-04-22",40.0544,40.8054,39.6602,40.3079,592500.0],["2024-04-23",40.1765,40.8054,39.9793,40.6552,372500.0],["2024-04-24",40.4862,40.8336,40.0169,40.6083,924400.0],["2024-04-25",40.261,40.4581,39.6039,40.1671,563500.0],["2024-04-26",40.4862,41.1621,40.1295,40.5707,326900.0],["2024-04-29",40.8617,41.1715,40.5895,40.6458,459300.0],["2024-04-30",40.2891,40.5895,39.754,39.8198,544500.0],["2024-05-01",40.1577,41.1433,39.9981,40.3454,439000.0],["2024-05-02",40.6834,41.4719,40.4487,41.2466,477100.0],["2024-05-03",42.1008,42.1759,41.2654,41.4531,305400.0],["2024-05-06",41.8661,42.082,41.4155,41.7253,457700.0],["2024-05-07",42.6734,44.9357,42.6734,43.4807,874700.0],["2024-05-08",43.246,43.2742,42.1947,42.3543,574700.0],["2024-05-09",42.5889,43.1428,42.2792,42.8048,573700.0],["2024-05-10",42.8612,42.9456,42.3824,42.6922,337600.0],["2024-05-13",43.002,43.4244,42.664,42.7391,375700.0],["2024-05-14",43.2085,43.2085,42.5232,42.5514,379100.0],["2024-05-15",42.7954,43.002,42.4106,42.9644,351800.0],["2024-05-16",42.833,43.0771,42.6453,42.8612,427500.0],["2024-05-17",43.0301,43.5182,42.9081,43.2366,436400.0],["2024-05-20",43.1522,43.3117,42.7391,42.7861,334900.0],["2024-05-21",42.5702,42.8987,42.4294,42.7954,268600.0],["2024-05-22",42.5326,42.6922,41.8192,42.0163,230900.0],["2024-05-23",42.0914,42.2322,41.2654,41.6784,366700.0],["2024-05-24",42.0633,42.4106,41.9225,42.2228,272700.0],["2024-05-28",42.4763,42.4763,41.669,41.8661,297500.0],["2024-05-29",41.1996,41.4155,41.0025,41.0588,209900.0],["2024-05-30",41.3874,41.669,41.1903,41.4907,259900.0],["2024-05-31",41.5939,41.9788,41.3123,41.9412,383600.0],["2024-06-03",42.0633,42.1571,41.0307,41.1809,340800.0],["2024-06-04",40.9462,41.4156,40.7115,41.2372,508900.0],["2024-06-05",41.3405,42.2416,41.209,42.1947,368000.0],["2024-06-06",41.96,42.4575,41.8849,42.3073,382800.0],["2024-06-07",41.8661,42.0163,41.3311,41.3592,244600.0],["2024-06-10",40.6083,41.4437,40.5895,41.3311,343400.0],["2024-06-11",41.1339,41.4719,40.796,41.256,333000.0],["2024-06-12",42.542,43.1146,41.7723,42.0257,369300.0],["2024-06-13",41.7629,41.8661,40.7021,41.1246,191600.0],["2024-06-14",40.4956,40.796,39.9793,40.2422,354200.0],["2024-06-17",39.9136,40.7772,39.9136,40.7772,437700.0],["2024-06-18",40.8805,41.2372,40.627,41.0025,487000.0],["2024-06-20",40.8429,41.6314,40.8054,40.9837,441100.0],["2024-06-21",41.0196,41.4068,40.3681,41.3879,823600.0],["2024-06-24",41.5579,41.9356,41.3218,41.3407,452300.0],["2024-06-25",41.1046,41.1046,39.9998,40.3775,506600.0],["2024-06-26",40.2075,40.8497,39.9904,40.7552,592600.0],["2024-06-27",40.878,41.0857,40.4058,40.7836,245200.0],["2024-06-28",41.0385,41.3312,40.6891,41.2179,1974400.0],["2024-07-01",41.1518,41.2746,39.7826,39.8298,468900.0],["2024-07-02",39.9998,40.1037,39.5843,39.9431,452600.0],["2024-07-03",40.2264,40.7647,39.8487,40.217,223400.0],["2024-07-05",39.8487,39.9998,39.3577,39.6693,352900.0],["2024-07-08",40.0093,40.472,39.7732,39.8487,333800.0],["2024-07-09",39.641,39.8865,39.1688,39.2538,392900.0],["2024-07-10",39.5654,39.7071,39.4427,39.5938,566900.0],["2024-07-11",40.5664,41.4918,40.1603,41.1424,554000.0],["2024-07-12",41.5862,41.7467,41.1707,41.369,529500.0],["2024-07-15",41.6051,42.2944,41.2085,41.7939,471300.0],["2024-07-16",42.03,44.3341,41.945,44.1358,706100.0],["2024-07-17",43.8336,44.7212,43.522,43.9941,522800.0],["2024-07-18",43.5786,44.4757,42.8988,42.9554,457100.0],["2024-07-19",42.9176,42.9176,41.8223,42.03,519500.0],["2024-07-22",42.1717,43.0687,41.5768,43.031,444000.0],["2024-07-23",43.0026,43.5692,42.776,43.2292,372000.0],["2024-07-24",43.0404,43.6731,41.9922,42.0583,405200.0],["2024-07-25",41.9356,43.1065,41.7751,42.4455,684300.0],["2024-07-26",43.1537,43.1537,42.3227,42.9082,370600.0],["2024-07-29",43.0404,43.1348,42.2661,42.5683,289800.0],["2024-07-30",42.5116,43.182,42.37,42.5683,381000.0],["2024-07-31",42.9365,43.5125,42.4549,42.7193,612900.0],["2024-08-01",42.5966,43.2293,41.6712,41.9639,605900.0],["2024-08-02",40.3209,40.5664,39.5938,40.4436,530900.0],["2024-08-05",38.3001,39.0272,37.7335,38.5739,674400.0],["2024-08-06",38.9044,43.0971,38.7911,42.37,1162300.0],["2024-08-07",43.4181,43.4181,40.8025,41.0102,733800.0],["2024-08-08",41.7278,42.5777,41.5673,42.4738,449300.0],["2024-08-09",42.4738,42.8421,42.0395,42.2283,442300.0],["2024-08-12",42.285,42.37,41.5579,42.3133,458700.0],["2024-08-13",42.6721,42.9649,42.1622,42.7477,476400.0],["2024-08-14",42.8988,42.9649,42.2378,42.3416,331500.0],["2024-08-15",43.6259,43.9752,43.1632,43.6542,337900.0],["2024-08-16",43.5975,43.9941,43.031,43.7675,279700.0],["2024-08-19",43.8336,44.1263,43.607,44.0886,239900.0],["2024-08-20",43.9375,43.9469,43.1915,43.267,331700.0],["2024-08-21",43.5031,44.1924,43.3615,44.1358,269300.0],["2024-08-22",44.0602,44.3813,43.8053,44.1263,264700.0],["2024-08-23",44.5324,46.1849,44.3435,45.8827,375700.0],["2024-08-26",46.2698,46.6664,45.7316,45.9299,343100.0],["2024-08-27",45.7883,46.0715,45.4011,45.8071,296100.0],["2024-08-28",45.5805,46.1754,45.5239,45.5616,328500.0],["2024-08-29",46.0904,46.7137,45.5239,46.0999,225300.0],["2024-08-30",46.3076,46.6003,45.6938,46.3926,507300.0],["2024-09-03",45.7599,46.0149,44.3624,44.6835,375600.0],["2024-09-04",44.4474,44.9951,44.1547,44.2585,347700.0],["2024-09-05",44.2302,44.4474,43.3898,43.6825,922100.0],["2024-09-06",43.7014,44.0508,42.5399,42.6249,438100.0],["2024-09-09",42.5777,42.8704,42.1244,42.1433,571100.0],["2024-09-10",42.0961,42.5966,41.7467,42.4927,525100.0],["2024-09-11",42.1528,43.2293,41.6995,43.0971,432400.0],["2024-09-12",43.3048,43.5409,42.8138,43.4087,322600.0],["2024-09-13",44.081,44.7837,43.8721,44.7457,510100.0],["2024-09-16",45.0591,45.2395,44.3564,44.7267,376300.0],["2024-09-17",45.1161,45.8663,44.9736,45.2015,302700.0],["2024-09-18",45.2585,46.474,44.8977,45.23,423700.0],["2024-09-19",46.6544,46.6544,45.9137,46.5025,1256500.0],["2024-09-20",46.1322,46.1322,45.3155,45.6763,1276500.0],["2024-09-23",45.9707,46.9488,45.9707,46.2176,552500.0],["2024-09-24",46.7019,47.4806,46.493,47.1577,378200.0],["2024-09-25",47.2717,47.3192,46.7209,46.8918,347700.0],["2024-09-26",47.7275,48.4302,47.5946,48.2593,426700.0],["2024-09-27",48.7056,48.9145,47.5281,47.8699,420800.0],["2024-09-30",47.642,47.8415,47.1482,47.7845,289200.0],["2024-10-01",47.775,47.775,46.8349,47.1292,314800.0],["2024-10-02",46.9108,47.3667,46.6544,46.7969,223600.0],["2024-10-03",46.493,46.493,45.8663,45.9422,265100.0],["2024-10-04",46.9013,46.9583,46.1986,46.6639,314900.0],["2024-10-07",46.2081,46.5215,46.0087,46.4645,272700.0],["2024-10-08",46.3696,46.5785,45.6479,45.8188,326700.0],["2024-10-09",45.8188,46.569,45.7998,46.2366,387000.0],["2024-10-10",46.1037,46.1227,45.4389,45.5529,384100.0],["2024-10-11",45.5909,46.1701,45.5909,46.0657,336700.0],["2024-10-14",46.2176,47.3192,45.8283,47.2907,530300.0],["2024-10-15",47.1482,47.9079,47.1293,47.3951,370900.0],["2024-10-16",47.813,48.8101,47.737,48.3732,739300.0],["2024-10-17",48.6486,48.848,48.1358,48.6961,508900.0],["2024-10-18",48.4397,48.5442,47.7655,47.813,553800.0],["2024-10-21",47.756,47.756,46.2081,46.455,412600.0],["2024-10-22",46.1986,46.1986,45.6953,45.8948,287300.0],["2024-10-23",45.4769,46.1511,45.0591,45.4579,379600.0],["2024-10-24",45.6953,45.6953,44.8692,45.6384,423500.0],["2024-10-25",45.8568,45.9897,45.382,45.5909,364100.0],["2024-10-28",45.9992,46.531,45.9992,46.455,308800.0],["2024-10-29",45.7238,46.5405,45.7238,46.493,481400.0],["2024-10-30",46.2176,47.4046,46.0277,46.0752,669600.0],["2024-10-31",47.0058,48.3922,43.9101,44.2614,1065700.0],["2024-11-01",44.8692,44.9926,43.1694,43.8151,683100.0],["2024-11-04",43.986,44.4608,43.8341,44.3184,477300.0],["2024-11-05",43.8056,45.7903,43.6916,45.7618,521400.0],["2024-11-06",51.1556,51.9248,47.9174,48.3732,999000.0],["2024-11-07",48.4207,48.9905,47.8605,48.8575,695200.0],["2024-11-08",48.6581,49.1329,48.2498,48.962,536400.0],["2024-11-11",49.3229,49.7217,49.076,49.4843,357500.0],["2024-11-12",49.2469,49.5603,48.4302,48.5062,436700.0],["2024-11-13",48.7531,49.3039,48.5442,48.9335,469200.0],["2024-11-14",49.1994,49.6362,47.9744,48.5727,449600.0],["2024-11-15",48.886,48.943,47.7465,48.0884,363400.0],["2024-11-18",48.0884,48.9525,47.9934,48.1738,468300.0],["2024-11-19",47.6515,47.7275,46.8064,47.3761,584800.0],["2024-11-20",47.1008,47.3761,46.512,47.3097,341900.0],["2024-11-21",47.642,48.7626,47.5376,48.5917,414500.0],["2024-11-22",48.7341,49.7977,48.6296,49.6457,417000.0],["2024-11-25",50.111,50.9087,49.9591,50.4909,653800.0],["2024-11-26",50.0256,50.3199,49.2469,49.8546,535200.0],["2024-11-27",50.111,50.5668,48.6486,48.6961,493100.0],["2024-11-29",49.1519,49.1614,48.4777,48.6676,270700.0],["2024-12-02",48.7626,49.057,48.0789,48.9715,414500.0],["2024-12-03",49.1234,49.1234,48.3922,48.7531,363900.0],["2024-12-04",48.8196,48.9145,47.756,47.8984,911700.0],["2024-12-05",48.1928,48.5062,47.3572,47.3951,570500.0],["2024-12-06",47.775,47.8699,47.3002,47.3477,416100.0],["2024-12-09",47.9364,48.2688,47.1387,47.2717,513700.0],["2024-12-10",47.3572,47.7085,46.4455,46.8349,525400.0],["2024-12-11",47.1482,47.3477,46.5975,46.6829,543700.0],["2024-12-12",46.5785,46.7494,45.8853,45.8853,342300.0],["2024-12-13",45.637,45.8948,45.2932,45.3791,449800.0],["2024-12-16",45.3791,45.5224,44.7393,44.7775,586700.0],["2024-12-17",44.5101,44.9399,43.6889,43.8512,969300.0],["2024-12-18",44.0327,44.3096,40.423,40.4612,1086500.0],["2024-12-19",40.7667,40.9673,39.6208,39.8118,737200.0],["2024-12-20",39.2866,40.4707,39.2866,39.6303,1410100.0],["2024-12-23",39.3534,39.6685,38.8186,39.1529,527300.0],["2024-12-24",39.2102,39.5349,38.8568,39.5158,194000.0],["2024-12-26",39.1529,39.6208,39.1147,39.5062,485700.0],["2024-12-27",39.0956,39.6208,38.408,38.6277,409000.0],["2024-12-30",38.4367,38.5895,37.9114,38.3125,512300.0],["2024-12-31",38.4367,39.1433,38.408,39.0192,631000.0],["2025-01-02",39.3439,40.0505,38.2457,38.4462,807400.0],["2025-01-03",38.5417,38.6754,37.1188,37.5199,671200.0],["2025-01-06",37.9305,38.4462,37.6727,37.835,504900.0],["2025-01-07",37.8828,38.2266,37.1952,37.5963,645300.0],["2025-01-08",37.2525,37.3576,36.5841,37.0424,378000.0],["2025-01-10",36.0015,36.5554,35.9347,36.4408,569700.0],["2025-01-13",36.2021,38.1693,36.1734,38.1406,510700.0],["2025-01-14",38.2839,38.6849,37.8828,38.3412,398900.0],["2025-01-15",39.6399,39.7354,39.0001,39.6972,542300.0],["2025-01-16",39.7163,39.9455,38.8855,39.659,494400.0],["2025-01-17",40.2129,40.7476,39.8309,40.528,462600.0],["2025-01-21",40.5948,41.2633,40.3179,41.2347,389100.0],["2025-01-22",41.0246,41.0819,40.3179,40.4134,301900.0],["2025-01-23",40.2224,41.1583,40.1078,41.0246,490400.0],["2025-01-24",40.9195,41.2156,40.3752,40.7381,441900.0],["2025-01-27",40.6139,41.2729,40.5375,41.2156,494800.0],["2025-01-28",41.1296,41.2442,40.6426,40.8431,514400.0],["2025-01-29",40.8622,41.7312,40.7476,40.9959,543200.0],["2025-01-30",41.3683,42.1419,40.9673,41.8745,732100.0],["2025-01-31",41.3874,41.6357,40.5471,40.9673,692700.0],["2025-02-03",40.0219,40.5089,39.3152,40.3943,532200.0],["2025-02-04",40.5853,41.3302,40.4516,41.1965,436100.0],["2025-02-05",41.4257,41.4257,40.5566,40.7763,500500.0],["2025-02-06",41.1965,41.2824,40.4039,40.6999,606400.0],["2025-02-07",40.824,40.824,40.0983,40.2033,493500.0],["2025-02-10",40.6521,40.8049,39.8691,40.1269,465500.0],["2025-02-11",40.1938,40.8336,40.0887,40.4039,364000.0],["2025-02-12",39.7163,40.337,39.5635,39.8595,605100.0],["2025-02-13",40.2606,42.7626,40.2606,41.015,1173500.0],["2025-02-14",40.8527,41.7694,40.5566,41.0532,775700.0],["2025-02-18",41.7312,42.6957,41.588,42.2183,757000.0],["2025-02-19",41.5593,42.2469,41.3684,41.9318,713500.0],["2025-02-20",41.8076,42.161,41.8076,41.9986,692000.0],["2025-02-21",42.4283,42.6862,40.9291,41.4447,1288900.0],["2025-02-24",41.5784,42.0941,41.3206,41.3875,644600.0],["2025-02-25",41.5784,42.352,41.1678,41.2538,613400.0],["2025-02-26",41.292,41.7026,40.7858,40.8718,422500.0],["2025-02-27",40.6617,40.9577,40.0887,40.1938,515500.0],["2025-02-28",40.2606,40.8813,40.0123,40.8431,563700.0],["2025-03-03",41.3302,41.3302,39.1338,39.3725,553300.0],["2025-03-04",39.0096,39.3152,38.0642,38.5322,629500.0],["2025-03-05",38.9332,40.2033,38.8091,40.1269,656300.0],["2025-03-06",39.9359,40.8527,39.6112,40.6808,875100.0],["2025-03-07",40.4803,40.7285,38.6277,39.9168,1134500.0],["2025-03-10",39.5253,40.1269,38.5799,38.8091,830700.0],["2025-03-11",38.8759,38.9714,38.0833,38.4462,565800.0],["2025-03-12",38.8568,39.2006,37.9878,38.3221,486400.0],["2025-03-13",38.1597,38.79,37.4531,37.7109,382400.0],["2025-03-14",38.2934,38.7327,37.9114,38.4749,644600.0],["2025-03-17",38.4367,39.172,38.4367,38.8186,595700.0],["2025-03-18",38.5495,38.9628,38.3284,38.636,529900.0],["2025-03-19",38.809,39.0398,38.338,38.9148,706000.0],["2025-03-20",38.3668,38.8475,38.0784,38.1169,600300.0],["2025-03-21",37.4343,37.6554,36.0404,36.9056,1389600.0],["2025-03-24",37.5881,38.2611,37.4535,38.1745,735800.0],["2025-03-25",37.9919,38.4533,37.7804,37.9438,626100.0],["2025-03-26",37.8861,38.4629,37.4247,37.7131,384500.0],["2025-03-27",37.2997,37.5305,36.5018,36.8479,546600.0],["2025-03-28",36.771,36.896,35.2617,35.4828,563800.0],["2025-03-31",35.0502,36.0115,34.6176,35.7231,495800.0],["2025-04-01",35.6655,35.8866,34.7426,35.454,702800.0],["2025-04-02",34.9541,36.5018,34.9541,36.4057,595500.0],["2025-04-03",34.608,34.7522,31.2145,31.2433,1407300.0],["2025-04-04",29.7244,29.8975,27.8402,29.2534,1628900.0],["2025-04-07",28.0325,30.7434,27.2538,28.6958,1547800.0],["2025-04-08",30.0032,30.0032,27.3211,27.8114,1565600.0],["2025-04-09",27.3019,31.8778,26.7827,31.6182,1543700.0],["2025-04-10",29.686,30.1474,28.4266,29.3495,1038100.0],["2025-04-11",29.2726,30.2435,28.5708,29.9263,710500.0],["2025-04-14",30.6858,30.6858,29.8686,30.5319,738000.0],["2025-04-15",30.2628,30.8203,30.0993,30.407,665900.0],["2025-04-16",30.3589,30.6858,29.138,29.6187,582600.0],["2025-04-17",29.8302,30.58,29.5129,29.9936,580900.0],["2025-04-21",29.7629,29.7629,29.2053,29.5898,400900.0],["2025-04-22",30.2051,30.9934,30.0128,30.8684,497900.0],["2025-04-23",32.2527,33.166,31.3299,31.4068,643200.0],["2025-04-24",31.5606,32.4354,31.2529,32.3777,493000.0],["2025-04-25",31.8105,32.1566,31.6086,32.0509,361900.0],["2025-04-28",32.0028,32.4931,31.551,31.9932,518200.0],["2025-04-29",31.9547,32.5604,31.7721,32.1854,390100.0],["2025-04-30",31.7336,32.1566,31.0895,32.022,555200.0],["2025-05-01",32.1854,32.6373,31.849,32.1278,487400.0],["2025-05-02",32.5507,33.2814,32.272,32.8776,410100.0],["2025-05-05",32.4738,33.1852,32.2527,32.6853,1060900.0],["2025-05-06",34.2042,35.5501,34.0793,34.0985,1160700.0],["2025-05-07",34.0889,35.0406,34.0697,34.7234,989100.0],["2025-05-08",35.2617,36.2615,35.0406,35.8866,1045300.0],["2025-05-09",35.7231,35.9539,35.1848,35.3771,483700.0],["2025-05-12",37.7131,38.6168,37.0786,37.5016,658500.0],["2025-05-13",37.5497,37.7035,37.0882,37.2901,644900.0],["2025-05-14",36.9921,36.9921,36.2999,36.5595,497400.0],["2025-05-15",36.3192,36.598,35.9346,36.521,437900.0],["2025-05-16",36.4441,36.5787,36.0404,36.3192,511000.0],["2025-05-19",35.5405,36.1077,35.4636,35.9635,292800.0],["2025-05-20",35.9923,36.2999,35.6655,35.8866,284700.0],["2025-05-21",35.329,35.5116,34.5792,34.6272,386900.0],["2025-05-22",34.4061,34.9349,34.2523,34.7426,421600.0],["2025-05-23",33.8774,34.6272,33.7813,34.4926,408200.0],["2025-05-27",35.329,35.9058,35.1271,35.8385,426400.0],["2025-05-28",35.6174,35.8193,34.8772,34.9349,371400.0],["2025-05-29",35.3194,35.4636,34.6561,35.1464,316600.0],["2025-05-30",34.8579,35.0021,34.2619,34.733,612500.0],["2025-06-02",34.6657,34.6657,33.9831,34.4638,359800.0],["2025-06-03",34.5023,35.4636,33.9351,35.1656,465500.0],["2025-06-04",35.0983,35.5886,34.9733,35.0598,393300.0],["2025-06-05",35.329,35.5501,34.7907,34.9252,430600.0],["2025-06-06",35.8193,35.8962,35.3963,35.6078,400500.0],["2025-06-09",35.925,36.6076,35.8001,36.1173,356500.0],["2025-06-10",36.3865,36.7998,36.1077,36.1365,535600.0],["2025-06-11",36.2134,36.2134,34.3581,34.6657,1008600.0],["2025-06-12",34.2235,34.5119,33.7909,34.3388,701800.0],["2025-06-13",33.6371,34.1177,32.8584,32.9737,624100.0],["2025-06-16",33.5794,33.9831,33.0795,33.5794,873100.0],["2025-06-17",33.3006,33.5601,32.6661,32.7238,633200.0],["2025-06-18",32.5604,33.4063,32.5604,32.8488,600700.0],["2025-06-20",33.0813,33.1104,32.2674,32.403,849700.0],["2025-06-23",32.2383,32.6743,31.7247,32.5968,764100.0],["2025-06-24",33.0619,33.6143,32.8391,32.9069,709100.0],["2025-06-25",32.3061,32.7519,31.6375,31.7635,943200.0],["2025-06-26",32.1026,32.374,31.8895,32.0251,810900.0],["2025-06-27",32.0736,32.4515,31.686,31.8216,2024900.0],["2025-06-30",31.8216,32.0057,31.2887,31.3081,919600.0],["2025-07-01",31.2015,32.8197,30.9205,32.4515,1111400.0],["2025-07-02",32.7615,33.4011,32.4418,33.3526,920000.0],["2025-07-03",33.653,33.6724,33.2364,33.3623,321800.0],["2025-07-07",32.8488,33.2073,32.0154,32.122,516700.0],["2025-07-08",32.3933,33.5464,32.3546,32.7131,891000.0],["2025-07-09",32.8294,33.7015,32.3352,33.5755,1400200.0],["2025-07-10",33.6627,34.6802,33.3526,33.8468,707600.0],["2025-07-11",33.0813,33.3817,32.9069,33.1491,893600.0],["2025-07-14",32.8391,33.0426,32.2577,32.5484,721500.0],["2025-07-15",32.81,32.8294,32.0057,32.0154,554200.0],["2025-07-16",31.9767,32.1026,31.3371,32.0542,790500.0],["2025-07-17",32.0929,32.5871,31.9864,32.1123,899900.0],["2025-07-18",32.2577,32.2577,31.2015,31.4922,681600.0],["2025-07-21",31.6666,32.1705,31.5116,32.0057,818400.0],["2025-07-22",32.1802,32.5871,31.9476,32.4612,625500.0],["2025-07-23",32.7228,33.2557,32.1995,33.1879,943000.0],["2025-07-24",32.8972,33.2364,32.3449,32.529,716000.0],["2025-07-25",32.6356,33.0038,32.1511,32.9166,557200.0],["2025-07-28",32.8197,33.091,32.2867,32.5968,458400.0],["2025-07-29",32.684,32.684,31.8023,32.0542,664900.0],["2025-07-30",31.9767,32.0057,30.6492,30.7461,814100.0],["2025-07-31",30.4844,30.7461,30.1356,30.591,996200.0],["2025-08-01",30.4263,32.8488,30.184,32.7422,1835300.0],["2025-08-04",32.9263,33.1104,32.5581,32.9457,1010100.0],["2025-08-05",33.3236,33.6918,32.9844,33.1201,969400.0],["2025-08-06",33.1879,33.4302,32.2577,32.2964,914400.0],["2025-08-07",32.8875,33.0038,31.967,32.1608,761200.0],["2025-08-08",32.2674,32.6065,31.7829,31.841,630200.0],["2025-08-11",31.9767,32.1705,31.3468,31.8023,639700.0],["2025-08-12",32.122,32.8778,31.9282,32.8585,545600.0],["2025-08-13",32.9844,35.1453,32.8584,35.1356,823400.0],["2025-08-14",34.6802,35.155,34.3991,34.9805,624800.0],["2025-08-15",35.1259,35.1937,34.1569,34.3507,594800.0],["2025-08-18",34.3895,34.9999,34.3216,34.6511,552400.0],["2025-08-19",34.8352,35.2131,34.6511,34.8836,517500.0],["2025-08-20",34.6414,34.9127,34.3313,34.3798,454500.0],["2025-08-21",33.9922,34.3991,33.7208,34.2538,394300.0],["2025-08-22",34.6317,36.5309,34.4282,36.3565,608400.0],["2025-08-25",35.9786,36.5697,35.9398,36.4922,901100.0],["2025-08-26",36.5891,37.0348,35.8817,36.0077,879900.0],["2025-08-27",35.7848,36.6084,35.7848,36.3662,483200.0],["2025-08-28",36.5115,36.5115,35.746,36.0755,466100.0],["2025-08-29",36.2402,36.5019,36.0561,36.2402,507700.0],["2025-09-02",35.3294,35.8139,34.9612,35.4941,332400.0],["2025-09-03",35.3488,35.7751,35.1356,35.436,415600.0],["2025-09-04",35.591,36.2015,35.1646,36.1433,339800.0],["2025-09-05",36.3081,37.122,36.2208,36.5503,592400.0],["2025-09-08",36.5309,36.715,35.5716,36.686,405000.0],["2025-09-09",36.4146,36.5891,35.8042,35.8332,487700.0],["2025-09-10",35.6007,36.0077,35.1453,35.3488,347700.0],["2025-09-11",35.6007,36.4534,35.5522,36.4243,422000.0],["2025-09-12",35.829,36.0339,35.1946,35.3312,458100.0],["2025-09-15",35.4971,35.7509,34.8725,34.9896,387400.0],["2025-09-16",35.0287,35.1653,34.7066,34.9115,437100.0],["2025-09-17",35.4971,35.9851,34.5699,35.0287,684400.0],["2025-09-18",35.3312,35.7704,35.1067,35.4581,603100.0],["2025-09-19",35.624,35.624,34.2576,34.2967,1158800.0],["2025-09-22",34.2967,34.2967,33.8575,33.9063,515900.0],["2025-09-23",33.9453,34.4333,33.2816,33.5647,536800.0],["2025-09-24",33.4963,33.8867,32.7643,32.9205,562200.0],["2025-09-25",32.696,32.7936,31.5834,31.7786,568800.0],["2025-09-26",31.8469,32.1202,31.6907,32.0519,747200.0],["2025-09-29",32.208,32.208,31.4858,31.8176,531400.0],["2025-09-30",31.7103,32.208,31.2711,32.1592,731100.0],["2025-10-01",31.8664,32.2471,31.1344,31.2808,437700.0],["2025-10-02",31.1539,31.964,31.0856,31.7981,513100.0],["2025-10-03",31.9543,32.3739,31.8567,32.0031,389600.0],["2025-10-06",32.1885,32.2275,31.5443,31.7786,559400.0],["2025-10-07",31.8469,32.0616,31.1539,31.2027,484700.0],["2025-10-08",31.4077,31.4565,31.0173,31.3296,333400.0],["2025-10-09",31.5541,31.5541,30.7538,30.8611,510000.0],["2025-10-10",30.8514,31.0563,29.5631,29.6411,486500.0],["2025-10-13",29.9437,30.4219,29.8754,30.2951,429400.0],["2025-10-14",29.5923,31.0173,29.5923,30.5,641400.0],["2025-10-15",30.6464,30.8904,30.1389,30.461,598300.0],["2025-10-16",30.5586,30.6952,30.0413,30.4219,522000.0],["2025-10-17",30.4122,30.6952,30.3243,30.6074,367300.0],["2025-10-20",30.7635,31.2125,30.7245,31.1637,369100.0],["2025-10-21",30.988,31.5248,30.988,31.3199,391700.0],["2025-10-22",31.3394,31.5443,30.949,31.0368,333800.0],["2025-10-23",31.1832,31.9055,31.1344,31.7591,545100.0],["2025-10-24",32.2178,32.3349,31.8079,31.8469,463400.0],["2025-10-27",31.9933,32.2958,31.7786,31.8664,357400.0],["2025-10-28",31.8078,32.3154,31.5151,31.8176,482700.0],["2025-10-29",31.5248,31.9445,30.8807,31.1247,537800.0],["2025-10-30",30.6464,31.2711,30.5293,30.7733,564100.0],["2025-10-31",30.6464,31.4467,30.0706,31.3003,537900.0],["2025-11-03",30.988,31.3979,30.5391,31.3101,638400.0],["2025-11-04",30.6855,31.1149,30.4903,30.5391,957800.0],["2025-11-05",29.485,31.3101,28.8115,30.5391,1752500.0],["2025-11-06",30.2365,30.7928,29.3776,29.4459,688800.0],["2025-11-07",29.3776,30.0218,28.7139,28.9872,840200.0],["2025-11-10",29.28,29.4264,28.1771,28.9189,734300.0],["2025-11-11",29.1239,29.1434,28.509,29.0946,584600.0],["2025-11-12",29.1824,29.4655,28.7237,28.753,807800.0],["2025-11-13",28.6944,29.9144,28.6261,29.4264,875500.0],["2025-11-14",28.8994,29.3288,28.4114,28.5871,1068500.0],["2025-11-17",28.548,28.5578,27.5427,27.5623,758100.0],["2025-11-18",27.5427,27.816,27.084,27.6306,946600.0],["2025-11-19",27.6891,27.7477,27.1816,27.4842,975000.0],["2025-11-20",27.6501,28.0503,26.8205,26.8205,907400.0],["2025-11-21",27.0352,28.8506,27.0352,28.5871,834500.0],["2025-11-24",28.3528,28.6261,27.816,28.5871,639500.0],["2025-11-25",28.7432,29.8851,28.7237,29.5533,614000.0],["2025-11-26",29.3386,29.8949,29.3386,29.6411,518500.0],["2025-11-28",29.6704,30.0315,29.5631,29.8559,197200.0],["2025-12-01",29.6411,30.3048,29.6411,29.8754,526300.0],["2025-12-02",29.9925,29.9925,29.3678,29.4655,640900.0],["2025-12-03",29.5142,30.7635,29.3678,30.5586,766700.0],["2025-12-04",30.5488,30.7538,29.973,30.1975,548500.0],["2025-12-05",30.0803,30.9783,29.8949,29.9535,624400.0],["2025-12-08",29.973,30.012,29.2215,29.2605,791100.0],["2025-12-09",29.1434,30.0315,29.1434,29.524,560700.0],["2025-12-10",29.4362,30.6367,29.4362,30.3731,1583600.0],["2025-12-11",30.3731,31.0661,30.3731,30.7538,732000.0],["2025-12-12",30.739,31.0048,30.2762,30.483,682200.0],["2025-12-15",30.7488,30.7488,29.843,30.0104,1118400.0],["2025-12-16",30.1187,30.3058,29.7249,30.0301,856100.0],["2025-12-17",29.8726,30.6307,29.6363,30.2959,890200.0],["2025-12-18",30.5421,30.8375,30.2467,30.6209,1048200.0],["2025-12-19",30.4042,30.6405,30.3058,30.611,1690000.0],["2025-12-22",30.7193,31.1131,30.6405,30.8572,577200.0],["2025-12-23",30.867,31.0738,30.5421,30.6996,1117700.0],["2025-12-24",30.8079,31.0245,30.6799,30.8768,242100.0],["2025-12-26",30.8079,31.3691,30.7587,31.2805,487000.0],["2025-12-29",31.1427,31.3002,30.9852,31.1328,390500.0],["2025-12-30",31.0836,31.3298,30.9261,31.0147,441700.0],["2025-12-31",30.9261,31.0048,30.611,30.7587,528000.0],["2026-01-02",30.9556,31.379,30.8079,31.2215,956900.0],["2026-01-05",31.0048,32.0682,31.0048,31.4578,845000.0],["2026-01-06",31.2215,32.5999,31.1525,32.4817,914700.0],["2026-01-07",32.4916,32.7771,31.3002,31.7531,465900.0],["2026-01-08",31.3298,32.915,31.2116,32.5014,841400.0],["2026-01-09",33.1906,34.0768,32.7968,33.7617,919700.0],["2026-01-12",33.6534,34.1654,33.3088,33.8109,633100.0],["2026-01-13",33.8011,34.2048,33.4269,34.1457,565200.0],["2026-01-14",34.2245,34.8743,33.7814,34.4411,668100.0],["2026-01-15",34.6085,35.7014,34.3525,35.4454,1167700.0],["2026-01-16",35.2484,35.278,34.9137,35.1007,1151500.0],["2026-01-20",34.5001,35.4847,34.5001,35.2091,1286900.0],["2026-01-21",35.7014,36.489,35.3469,36.2921,816300.0],["2026-01-22",36.4792,37.0896,36.4496,37.0601,905000.0],["2026-01-23",36.8041,37.0798,36.4004,36.8238,801200.0],["2026-01-26",37.0896,37.1881,35.8097,36.3807,1047200.0],["2026-01-27",36.3413,36.7746,35.8392,36.1444,650400.0],["2026-01-28",36.2724,36.2921,35.3075,35.6029,934600.0],["2026-01-29",35.79,36.1838,34.8054,35.4552,1021100.0],["2026-01-30",35.0811,35.8097,35.0811,35.593,2619600.0],["2026-02-02",35.4552,36.5186,35.3961,35.9869,844200.0],["2026-02-03",35.9869,37.3062,35.9869,36.8238,796700.0],["2026-02-04",37.2964,38.7437,37.0404,38.6157,949500.0],["2026-02-05",38.3598,38.7536,37.1979,37.7198,718600.0],["2026-02-06",37.9758,38.4779,37.9068,38.1628,795800.0],["2026-02-09",38.0939,38.5764,37.7099,38.409,552900.0],["2026-02-10",38.7634,39.689,38.7634,39.4625,595000.0],["2026-02-11",39.9253,40.3191,39.177,40.2403,1281200.0],["2026-02-12",41.2052,44.159,39.9056,41.1954,1902800.0],["2026-02-13",42.4261,43.3713,41.8354,42.0914,1178300.0],["2026-02-17",42.3474,42.5738,41.7271,42.3769,943300.0],["2026-02-18",42.3966,43.2433,42.0224,42.6132,929700.0],["2026-02-19",42.3867,42.6033,41.0969,41.8551,710400.0],["2026-02-20",41.8058,42.5443,41.1855,41.9141,604700.0],["2026-02-23",41.3332,41.8551,40.2896,41.4612,771300.0],["2026-02-24",41.6975,42.82,41.5892,41.6483,552300.0],["2026-02-25",41.8452,42.0027,40.5751,41.0182,712000.0],["2026-02-26",41.1363,41.7074,40.1025,40.4766,901000.0],["2026-02-27",40.0139,40.6145,39.4625,40.4372,818000.0],["2026-03-02",39.748,40.4963,38.7634,40.2502,614400.0],["2026-03-03",38.9997,39.7874,38.2416,39.433,570500.0],["2026-03-04",39.3837,39.6693,38.7437,39.2853,666800.0],["2026-03-05",39.0293,39.3936,38.4188,38.4385,792200.0],["2026-03-06",37.8084,37.8084,35.8392,36.0263,879100.0],["2026-03-09",35.3666,36.2626,34.6774,36.0558,757000.0],["2026-03-10",35.8983,36.8336,35.278,35.3961,477800.0],["2026-03-11",35.1401,35.6817,34.5297,34.9038,528400.0],["2026-03-12",34.4312,34.5691,33.742,33.998,766800.0],["2026-03-13",34.3525,34.6971,33.5845,33.7519,766200.0],["2026-03-16",34.0177,34.254,33.6042,33.8208,763000.0],["2026-03-17",34.1037,34.6694,33.7761,33.8357,748200.0],["2026-03-18",33.5081,33.8754,32.6545,32.6645,857400.0],["2026-03-19",31.9498,32.198,31.3444,31.801,1570600.0],["2026-03-20",31.8208,31.8903,31.3146,31.6719,1593400.0],["2026-03-23",32.8034,33.5875,32.3568,33.2104,859300.0],["2026-03-24",32.6942,34.2922,32.6248,34.0639,678200.0],["2026-03-25",34.6198,36.1979,34.2128,35.9994,1283500.0],["2026-03-26",35.6222,36.5056,35.6222,35.9597,892000.0],["2026-03-27",35.652,36.0987,35.2351,35.2848,670400.0],["2026-03-30",35.9001,35.9001,34.9374,35.2748,870400.0],["2026-03-31",35.8108,36.4163,35.3344,36.0292,614700.0],["2026-04-01",36.1483,36.9125,36.1086,36.1284,654000.0],["2026-04-02",35.5329,35.9796,34.7786,34.8084,588400.0],["2026-04-06",34.451,34.6694,33.8257,34.461,697000.0],["2026-04-07",34.3518,34.5602,33.8257,34.461,667500.0],["2026-04-08",36.188,36.8927,35.2649,36.7736,787800.0],["2026-04-09",36.5155,37.2202,36.2674,37.1706,399300.0],["2026-04-10",37.518,37.9944,37.111,37.9249,589800.0],["2026-04-13",37.7165,38.4708,36.7537,37.5081,459000.0],["2026-04-14",37.4485,37.7363,37.0217,37.6371,489600.0],["2026-04-15",37.4584,37.7066,37.121,37.2301,682900.0],["2026-04-16",37.389,37.7562,37.2004,37.3493,640100.0],["2026-04-17",37.8852,38.9969,37.6371,38.2624,575100.0],["2026-04-20",38.0242,38.3517,37.8554,38.2128,338700.0],["2026-04-21",38.3021,38.4113,37.1309,37.7959,476500.0],["2026-04-22",38.1731,38.312,36.9026,36.9721,445800.0],["2026-04-23",37.1011,37.121,36.2773,36.8133,406000.0],["2026-04-24",36.8728,37.3294,36.456,37.2798,387200.0],["2026-04-27",37.121,37.4287,36.2674,36.8828,438500.0],["2026-04-28",37.0614,37.6867,36.2178,36.5949,338100.0],["2026-04-29",36.3071,36.456,35.6719,35.9101,333600.0],["2026-04-30",35.8307,37.0316,35.6917,36.8034,511700.0],["2026-05-01",37.0515,37.1309,36.3666,36.4857,452700.0],["2026-05-04",36.2376,36.4361,35.0565,35.3443,609300.0],["2026-05-05",35.6719,37.0515,35.4634,36.8728,781500.0],["2026-05-06",37.8356,38.2028,37.4088,37.5577,766700.0],["2026-05-07",38.5006,39.2152,36.1582,36.2475,761200.0],["2026-05-08",35.9994,37.1706,35.116,36.6148,992000.0],["2026-05-11",36.8034,36.9622,35.6818,35.7215,806000.0],["2026-05-12",35.5925,35.781,34.4907,34.9969,625300.0],["2026-05-13",35.0168,35.0267,34.0342,34.0739,1349000.0],["2026-05-14",34.4113,34.8977,33.925,34.5007,1210900.0],["2026-05-15",34.1136,34.2823,33.3295,33.5181,646800.0],["2026-05-18",33.7662,34.1037,33.2104,33.2997,916300.0],["2026-05-19",32.9424,32.9424,31.9895,32.3965,786900.0],["2026-05-20",32.5354,33.5975,32.0292,33.5677,687800.0],["2026-05-21",33.389,34.0044,32.5751,33.8654,730700.0],["2026-05-22",34.064,34.2029,33.5379,34.054,625800.0],["2026-05-26",34.3617,35.394,34.2426,35.0267,1256800.0],["2026-05-27",35.4833,36.1284,35.4436,35.9597,635500.0],["2026-05-28",35.8009,36.3964,35.0267,35.9101,594200.0],["2026-05-29",36.0193,36.0788,35.116,35.1557,619600.0],["2026-06-01",34.5801,34.7984,33.3295,34.3518,825700.0],["2026-06-02",34.3716,35.0168,34.1731,34.9473,494700.0],["2026-06-03",34.6198,35.1855,34.2228,34.2426,637500.0],["2026-06-04",34.7091,34.719,33.5677,33.8853,578300.0],["2026-06-05",33.7463,34.0242,33.5677,33.6868,487500.0],["2026-06-08",33.7066,34.3022,33.2898,34.2327,1067400.0],["2026-06-09",35.0863,35.7116,34.5801,35.1855,844400.0],["2026-06-10",35.2054,35.4039,34.461,34.7091,993100.0],["2026-06-11",35.3046,36.3071,35.0466,36.2475,917100.0],["2026-06-12",36.8133,37.7463,36.8133,37.4783,1043000.0],["2026-06-15",37.9249,38.5105,37.0614,37.2599,1122300.0],["2026-06-16",37.3592,38.0043,37.2798,37.389,976300.0],["2026-06-17",37.3393,38.0341,36.5155,36.585,929000.0],["2026-06-18",36.89,37.71,36.58,37.66,1437900.0],["2026-06-22",37.41,37.88,36.81,37.28,919300.0],["2026-06-23",36.73,36.98,35.72,35.77,786800.0],["2026-06-24",35.56,36.87,35.39,36.82,993500.0],["2026-06-25",36.98,37.57,36.52,37.0,1251000.0],["2026-06-26",36.65,37.97,36.41,37.91,3039100.0],["2026-06-29",37.38,37.38,36.14,36.84,1088800.0],["2026-06-30",37.09,37.23,36.71,36.96,798300.0],["2026-07-01",36.89,37.64,36.61,36.82,839900.0],["2026-07-02",36.91,37.52,36.51,37.31,713800.0],["2026-07-06",37.44,39.04,37.06,38.89,1518968.936821],["2026-07-07",38.89,39.3217,37.94,38.1,1423163.356742],["2026-07-08",37.57,37.57,34.95,35.73,1310859.212568],["2026-07-09",35.95,36.29,35.47,35.98,678011.614303],["2026-07-10",36.29,36.6473,36.01,36.03,849048.579116],["2026-07-13",36.04,36.49,35.325,35.57,538653.203387],["2026-07-14",36.15,36.41,35.27,35.81,548987.199278],["2026-07-15",35.98,36.5,35.72,35.86,523575.142125],["2026-07-16",36,38.105,35.985,38.07,1117151.203855],["2026-07-17",37.56,38.28,36.73,36.97,866487.168718],["2026-07-20",36.76,36.76,35.95,36.11,545802.241869],["2026-07-21",36.27,36.94,35.78,36.9,503391.952074],["2026-07-22",37.18,37.945,37.18,37.36,559409.08567],["2026-07-23",36.33,36.84,36.075,36.64,746525.287336],["2026-07-24",36.83,37.71,36.71,37.6,537241.341363],["2026-07-27",37.91,38.19,36.23,36.44,609490.174629],["2026-07-28",36.9,38.06,36.9,37.14,631445.726184],["2026-07-29",36.79,36.9,35.57,35.92,880633.721604],["2026-07-30",36.79,36.79,35.94,36.68,662755.468222],["2026-07-31",36.6,36.695,35.87,36.32,630803.244615],["2026-08-03",36.91,37.53,36.505,37.39,615692.926249],["2026-08-04",37.56,38.205,37.31,38.17,656762.59105],["2026-08-05",38.03,38.31,37.57,37.92,1048327.74478],["2026-08-06",40,43.96,39.6639,42.65,1936694.320516],["2026-08-07",43.7,46.53,42.99,45.69,1664732.11655],["2026-08-10",45.16,46.16,44.73,45.56,283925.760391],["2026-08-11",46,46.64,45.35,45.47,1097443.688763],["2026-08-12",45.74,45.79,44.5,45.33,1140741.482516],["2026-08-13",45.53,46.17,45.26,46.12,1013619.113318],["2026-08-14",45.9,46.37,44.6298,46.34,640759.789063]]}