{"t":"BRKR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-08-04",19.6081,24.1284,18.3807,22.0928,9184900.0],["2000-08-07",22.1526,23.7093,21.5539,22.8711,1006600.0],["2000-08-08",22.6316,25.251,22.6316,23.9488,483700.0],["2000-08-09",24.0685,24.5475,23.9488,24.308,487200.0],["2000-08-10",23.8889,24.0685,23.4698,23.7093,767000.0],["2000-08-11",23.4698,23.5896,22.8711,23.3501,157200.0],["2000-08-14",23.2303,23.8291,22.9909,23.5896,349900.0],["2000-08-15",23.8291,24.2482,23.5896,24.1284,41200.0],["2000-08-16",24.0087,25.1462,23.6494,25.1462,401500.0],["2000-08-17",24.9067,25.1462,22.1526,23.4698,727900.0],["2000-08-18",23.1106,24.0686,23.1106,23.8291,316200.0],["2000-08-21",23.8291,27.601,23.8291,27.5411,381800.0],["2000-08-22",27.5411,30.7742,26.8227,30.5946,240200.0],["2000-08-23",30.2952,31.1335,27.4214,29.2175,481900.0],["2000-08-24",29.2175,36.043,29.2175,36.043,158200.0],["2000-08-25",34.6659,37.3601,34.606,36.4022,200000.0],["2000-08-28",37.3601,37.899,35.9831,36.4022,42400.0],["2000-08-29",36.8812,36.8812,35.4442,35.9831,136000.0],["2000-08-30",35.8035,36.6417,34.9653,36.5219,271300.0],["2000-08-31",36.6417,49.2148,36.5219,48.1371,503900.0],["2000-09-01",47.3588,47.4186,44.3053,44.6046,377000.0],["2000-09-05",44.5448,44.5448,41.5512,42.6289,398100.0],["2000-09-06",42.1499,42.3894,35.9232,36.1627,245000.0],["2000-09-07",36.7913,36.8812,35.564,36.2824,98100.0],["2000-09-08",35.9232,35.9232,30.5347,32.5704,252300.0],["2000-09-11",33.1092,33.1092,31.6124,31.6723,18000.0],["2000-09-12",32.0914,34.7258,32.0914,32.5704,171900.0],["2000-09-13",33.4984,34.7258,32.3309,32.5704,217100.0],["2000-09-14",32.5704,34.4863,32.5404,33.5882,314600.0],["2000-09-15",33.6181,33.6181,32.5704,32.8099,15400.0],["2000-09-18",32.5704,33.0493,27.5411,28.1398,37900.0],["2000-09-19",28.4991,29.0978,28.3793,28.6188,183300.0],["2000-09-20",27.9004,28.6188,25.8647,26.3437,242100.0],["2000-09-21",26.3437,27.6609,25.9845,27.5411,238700.0],["2000-09-22",27.3016,31.3729,26.3437,31.3729,75300.0],["2000-09-25",31.1933,33.1691,30.1755,31.6124,67500.0],["2000-09-26",31.6723,34.606,31.6723,34.4863,113900.0],["2000-09-27",34.3665,37.8391,33.7678,37.3003,223800.0],["2000-09-28",36.8811,44.904,34.3066,43.2276,221200.0],["2000-09-29",42.6289,42.9881,41.7907,42.5091,76700.0],["2000-10-02",44.4849,45.3231,43.8263,44.0658,206900.0],["2000-10-03",44.3053,44.7843,38.1983,39.8748,111800.0],["2000-10-04",38.378,39.8149,36.2226,36.4022,28300.0],["2000-10-05",36.4022,39.755,36.1627,38.0786,30800.0],["2000-10-06",38.9168,38.9168,34.4863,35.9232,48600.0],["2000-10-09",34.9653,34.9653,30.6545,30.6545,9400.0],["2000-10-10",31.7322,34.2468,31.6723,32.5704,22300.0],["2000-10-11",32.4506,32.4506,30.1755,30.2952,26600.0],["2000-10-12",31.4927,31.7322,27.9004,29.0978,47000.0],["2000-10-13",28.0201,28.8583,27.0621,27.6609,109900.0],["2000-10-16",28.3793,34.2468,27.8405,29.5768,139600.0],["2000-10-17",30.6395,30.6545,29.0978,30.0557,160300.0],["2000-10-18",29.6965,30.6545,29.5768,30.0557,96000.0],["2000-10-19",31.3729,32.2111,30.894,32.2111,133000.0],["2000-10-20",32.5704,37.3601,31.8519,36.4022,131200.0],["2000-10-23",37.1057,38.0786,35.2047,35.9232,106000.0],["2000-10-24",36.4022,36.8812,34.9653,35.2047,40600.0],["2000-10-25",35.2047,35.6837,34.8455,35.1449,67400.0],["2000-10-26",34.9054,34.9054,34.8455,34.9054,34700.0],["2000-10-27",34.8455,34.9653,34.606,34.606,85400.0],["2000-10-30",34.3665,34.3665,31.6124,31.792,96800.0],["2000-10-31",32.5704,34.0073,32.5704,32.8099,156000.0],["2000-11-01",32.5704,33.7678,32.5704,33.6481,241200.0],["2000-11-02",33.7678,36.4022,33.6481,35.2047,177000.0],["2000-11-03",35.564,35.8035,35.085,35.6837,87100.0],["2000-11-06",36.4022,40.3537,36.2824,37.0009,44800.0],["2000-11-07",37.5847,37.5996,36.1627,36.5219,82400.0],["2000-11-08",36.5219,37.3601,36.2824,37.3601,46900.0],["2000-11-09",37.4799,40.4735,37.0009,37.0009,82500.0],["2000-11-10",37.4799,38.1983,34.606,35.3844,121400.0],["2000-11-13",34.7407,34.7407,29.0978,29.936,247400.0],["2000-11-14",29.951,30.894,29.6965,29.6965,25000.0],["2000-11-15",29.6965,30.6545,29.3373,30.6545,24700.0],["2000-11-16",31.1334,34.4863,31.1334,33.7678,30400.0],["2000-11-17",34.0073,34.4264,32.3309,32.9895,15600.0],["2000-11-20",33.0493,33.0493,27.122,27.1819,27900.0],["2000-11-21",28.4991,28.7386,26.4634,26.8227,77200.0],["2000-11-22",26.7778,26.9424,26.4634,26.8825,90800.0],["2000-11-24",26.643,26.8227,26.4634,26.5233,48500.0],["2000-11-27",26.9424,26.9424,24.787,24.9068,133500.0],["2000-11-28",24.8319,24.8319,19.7578,19.7578,168400.0],["2000-11-29",19.8775,19.9973,17.0036,17.1234,99100.0],["2000-11-30",17.303,17.5874,14.4291,17.3629,519500.0],["2000-12-01",18.2011,18.3208,17.782,18.1412,144600.0],["2000-12-04",18.261,18.261,15.8062,16.4049,264200.0],["2000-12-05",16.9438,19.638,16.4049,19.3985,377000.0],["2000-12-06",19.2788,22.3921,19.2788,21.0151,189800.0],["2000-12-07",20.9552,24.6673,20.8355,24.0685,108200.0],["2000-12-08",24.9068,27.5411,24.0685,27.4812,44800.0],["2000-12-11",27.7656,31.5525,27.7656,30.415,34500.0],["2000-12-12",30.6545,30.6545,29.0379,29.0379,15400.0],["2000-12-13",29.0379,29.0379,26.3437,26.643,132300.0],["2000-12-14",26.5832,26.5832,24.4278,25.3857,76300.0],["2000-12-15",24.787,24.9068,18.3208,21.5539,185700.0],["2000-12-18",20.3714,22.2724,18.7399,19.0992,29800.0],["2000-12-19",20.1769,21.0749,19.7578,20.117,87200.0],["2000-12-20",20.6558,20.7157,15.6266,15.926,144600.0],["2000-12-21",15.8062,19.2788,15.3272,19.0393,501800.0],["2000-12-22",18.9195,21.7934,18.3208,21.0749,40400.0],["2000-12-26",19.8775,21.0749,19.8775,21.0749,16300.0],["2000-12-27",19.7578,22.0329,17.4826,18.5004,68800.0],["2000-12-28",19.159,21.5539,19.0393,21.0749,97500.0],["2000-12-29",21.0749,23.9488,20.9552,22.5717,354000.0],["2001-01-02",22.1526,22.2724,19.159,19.7578,37700.0],["2001-01-03",18.7998,19.638,18.4406,18.7998,176900.0],["2001-01-04",18.4406,18.9196,15.8062,15.8062,117200.0],["2001-01-05",16.0457,16.0457,14.3693,15.0877,39500.0],["2001-01-08",14.7285,14.7285,10.298,10.298,162400.0],["2001-01-09",10.5973,14.1298,10.5375,13.7107,333400.0],["2001-01-10",13.576,15.3272,12.7527,15.0877,68200.0],["2001-01-11",16.1654,16.1654,14.7884,14.9081,81000.0],["2001-01-12",15.0428,15.3272,14.1298,14.3693,152800.0],["2001-01-16",14.6986,15.3272,14.3693,15.3272,94400.0],["2001-01-17",15.3272,18.2011,15.3272,17.3629,191400.0],["2001-01-18",17.2431,19.159,17.2431,17.9616,580500.0],["2001-01-19",18.0215,18.0215,15.8062,15.8062,15600.0],["2001-01-22",16.2852,18.7998,16.2852,18.2011,91400.0],["2001-01-23",18.0963,18.4406,17.9616,18.3208,94000.0],["2001-01-24",18.3208,19.2788,18.2011,19.2788,19800.0],["2001-01-25",19.159,19.9374,19.159,19.7578,76800.0],["2001-01-26",19.8775,19.8775,18.7998,19.2788,132700.0],["2001-01-29",18.6801,19.159,16.824,17.9017,23200.0],["2001-01-30",17.1833,22.9909,17.0037,21.3144,142900.0],["2001-01-31",22.2724,26.1042,21.3743,23.9488,181700.0],["2001-02-01",24.1883,25.5055,24.1883,24.308,142600.0],["2001-02-02",24.1883,24.5475,21.3144,21.3144,37500.0],["2001-02-05",21.3144,21.5539,19.9374,20.7157,18100.0],["2001-02-06",20.8355,21.7934,19.159,21.7934,15200.0],["2001-02-07",20.3565,22.1526,20.3565,22.0329,21600.0],["2001-02-08",21.075,22.1526,21.075,21.2546,13700.0],["2001-02-09",21.3743,22.5119,21.1947,21.7934,46900.0],["2001-02-12",21.6138,22.1526,21.2546,21.9132,29200.0],["2001-02-13",21.973,22.931,21.9132,22.6316,30200.0],["2001-02-14",22.2724,23.2303,22.1526,23.2303,54500.0],["2001-02-15",23.3351,23.7093,23.0058,23.1705,132800.0],["2001-02-16",22.0928,22.8711,21.3144,22.3323,9000.0],["2001-02-20",21.3144,23.8291,20.6558,23.5896,17400.0],["2001-02-21",23.3501,23.7093,21.9132,22.9909,46500.0],["2001-02-22",22.2724,22.5119,20.8355,21.0749,19100.0],["2001-02-23",20.9552,20.9552,17.0037,18.6801,25200.0],["2001-02-26",19.6979,19.7578,18.7998,19.1591,38700.0],["2001-02-27",19.159,19.159,17.7221,17.7221,21100.0],["2001-02-28",17.6622,18.0813,17.303,17.303,5900.0],["2001-03-01",17.303,17.6024,13.9502,15.3272,64900.0],["2001-03-02",15.5368,17.2431,15.0877,15.6266,577200.0],["2001-03-05",15.6416,16.4049,15.6266,16.0457,142600.0],["2001-03-06",16.4049,17.9616,16.4049,17.782,32000.0],["2001-03-07",17.8419,18.2011,17.0037,17.4826,52900.0],["2001-03-08",17.6024,17.6024,17.1234,17.2431,16400.0],["2001-03-09",17.4826,17.4826,17.0037,17.0037,17400.0],["2001-03-12",17.2431,17.2431,16.1654,16.8839,14000.0],["2001-03-13",17.0036,17.3629,16.0457,17.3629,32700.0],["2001-03-14",17.3629,17.3629,16.8839,17.1234,255300.0],["2001-03-15",17.0635,17.1234,16.5247,16.5845,4100.0],["2001-03-16",16.7642,17.1234,14.7884,15.6865,256500.0],["2001-03-19",15.9409,16.5247,15.3272,15.3871,210700.0],["2001-03-20",15.7912,15.7912,14.0101,14.6088,28800.0],["2001-03-21",14.968,14.968,13.0521,14.4292,18500.0],["2001-03-22",12.9324,12.9324,7.963,9.9388,1201400.0],["2001-03-23",10.5375,10.777,9.5795,10.5973,37200.0],["2001-03-26",10.7171,12.3336,10.5375,11.8547,430900.0],["2001-03-27",12.3336,14.0699,11.4954,13.4113,126900.0],["2001-03-28",13.2916,13.3515,12.6929,13.2916,219300.0],["2001-03-29",13.1718,13.1718,12.5731,12.6929,209500.0],["2001-03-30",13.112,16.0457,10.8967,15.0279,326200.0],["2001-04-02",14.6686,15.3272,13.4113,13.7706,198600.0],["2001-04-03",13.8304,13.9502,13.112,13.4113,98700.0],["2001-04-04",13.6508,13.6508,12.7527,13.2916,54100.0],["2001-04-05",13.0521,13.4113,12.8126,13.4113,114300.0],["2001-04-06",12.9922,13.2317,12.8725,12.8725,40600.0],["2001-04-09",12.6929,12.8366,12.5013,12.5204,74500.0],["2001-04-10",11.7349,12.0702,10.5183,11.0165,550200.0],["2001-04-11",11.0739,11.7253,11.0069,11.1697,299000.0],["2001-04-12",11.1889,11.1889,10.8249,10.9207,187900.0],["2001-04-16",10.9494,10.9494,10.48,10.5375,13900.0],["2001-04-17",10.5758,10.9877,10.5087,10.5375,113800.0],["2001-04-18",10.9877,11.7828,10.7386,11.7732,349500.0],["2001-04-19",11.7828,12.9707,11.6008,12.4534,26100.0],["2001-04-20",12.4534,13.2197,11.802,13.076,210900.0],["2001-04-23",13.1239,13.1239,12.0702,12.4534,43900.0],["2001-04-24",12.4534,12.7216,12.1181,12.1947,125300.0],["2001-04-25",12.4917,12.4917,12.1947,12.2809,26100.0],["2001-04-26",12.4917,12.9132,12.3097,12.9036,88000.0],["2001-04-27",13.1239,13.1431,12.7887,13.076,104700.0],["2001-04-30",13.0665,15.2314,12.7887,14.8962,634500.0],["2001-05-01",15.1356,16.4097,14.6088,15.5284,234600.0],["2001-05-02",15.4326,16.0457,15.4326,15.8062,82200.0],["2001-05-03",15.8445,16.0457,15.8062,15.9499,170500.0],["2001-05-04",15.7583,15.902,15.7583,15.8062,71900.0],["2001-05-07",15.8541,15.9978,15.7775,15.7775,175900.0],["2001-05-08",16.0649,16.3043,15.4422,15.5859,122900.0],["2001-05-09",15.7487,15.902,15.5955,15.8062,28000.0],["2001-05-10",15.8541,15.902,15.5667,15.5667,67100.0],["2001-05-11",15.423,15.9212,15.423,15.6529,130900.0],["2001-05-14",15.8445,15.8541,15.0973,15.1165,130000.0],["2001-05-15",15.4901,15.902,14.3693,14.3693,133500.0],["2001-05-16",14.6567,15.8637,14.6567,15.5188,45300.0],["2001-05-17",15.5188,17.8179,15.5188,17.77,336600.0],["2001-05-18",17.0515,21.5348,16.7642,20.7876,159800.0],["2001-05-21",20.596,20.6055,19.8775,19.9829,150500.0],["2001-05-22",21.0845,23.4698,20.2128,21.0749,136300.0],["2001-05-23",21.0749,21.5922,20.9313,21.2761,286700.0],["2001-05-24",21.439,21.8605,20.2703,20.3565,220700.0],["2001-05-25",20.2703,20.5385,18.8812,20.2607,214800.0],["2001-05-29",20.1074,20.117,17.6455,18.431,95600.0],["2001-05-30",18.2203,18.2298,15.8158,17.2431,34500.0],["2001-05-31",17.3485,17.3581,16.7833,17.3294,101000.0],["2001-06-01",17.5497,19.8775,17.5497,18.9195,78500.0],["2001-06-04",19.3027,19.3698,18.91,18.91,54100.0],["2001-06-05",19.159,19.6859,19.159,19.6284,62500.0],["2001-06-06",19.6668,19.6668,19.159,19.638,31900.0],["2001-06-07",19.5039,19.5422,18.3927,18.9195,109600.0],["2001-06-08",19.159,19.1878,18.6322,18.6609,66100.0],["2001-06-11",18.4981,18.5555,15.3751,17.1378,239700.0],["2001-06-12",16.86,18.4981,16.017,18.4981,97600.0],["2001-06-13",18.9196,20.0212,18.2011,19.571,53700.0],["2001-06-14",19.82,19.82,18.5364,19.3985,58900.0],["2001-06-15",19.0153,20.117,18.4885,20.117,119100.0],["2001-06-18",19.638,19.8775,18.8717,19.1111,110000.0],["2001-06-19",17.2431,17.2527,14.8483,15.4039,519900.0],["2001-06-20",15.2889,15.6625,14.4747,15.6146,268800.0],["2001-06-21",15.5188,15.5188,14.7237,15.2793,72700.0],["2001-06-22",15.5188,15.5188,13.0281,13.9669,242600.0],["2001-06-25",14.1681,15.9499,14.1681,15.3272,331000.0],["2001-06-26",15.6146,15.6529,14.7141,14.7141,204500.0],["2001-06-27",15.423,15.423,14.1106,14.1777,93100.0],["2001-06-28",14.6088,14.6088,13.0281,13.5454,263500.0],["2001-06-29",13.4113,14.9345,13.4113,14.4363,1174800.0],["2001-07-02",14.2735,14.2735,11.3613,11.3709,229700.0],["2001-07-03",12.3097,12.8366,11.5912,12.6929,132200.0],["2001-07-05",12.7887,13.3634,12.5971,12.5971,47700.0],["2001-07-06",12.9994,12.9994,12.0223,12.2905,65300.0],["2001-07-09",13.4113,13.4113,12.1181,12.4821,241100.0],["2001-07-10",12.7887,12.7887,10.5375,10.5471,139200.0],["2001-07-11",10.5375,11.0165,9.9435,10.3076,201700.0],["2001-07-12",10.5375,11.4571,10.3459,11.2464,104100.0],["2001-07-13",11.3422,13.2197,10.777,11.9744,197700.0],["2001-07-16",12.2043,12.3097,11.4954,11.9073,79300.0],["2001-07-17",11.9552,12.7408,11.4475,12.7408,141400.0],["2001-07-18",13.1623,13.8807,12.2139,12.2331,228900.0],["2001-07-19",12.9994,12.9994,12.2139,12.348,63000.0],["2001-07-20",12.4055,12.9994,11.869,12.1851,244500.0],["2001-07-23",11.7924,12.9324,11.687,12.5013,42800.0],["2001-07-24",12.827,12.827,11.9744,12.4438,60300.0],["2001-07-25",12.5492,13.555,12.0702,12.7024,68800.0],["2001-07-26",12.9994,13.0473,12.4534,12.9803,73500.0],["2001-07-27",13.0281,14.7046,12.9324,14.2256,186200.0],["2001-07-30",14.3693,15.5667,14.3597,15.5571,107300.0],["2001-07-31",15.6146,18.2394,15.3272,18.2394,204300.0],["2001-08-01",18.2011,18.6513,17.1952,17.6263,295900.0],["2001-08-02",17.6455,17.8945,15.3272,16.3906,76900.0],["2001-08-03",16.1607,16.7642,14.5705,14.8004,41200.0],["2001-08-06",15.6434,15.6625,14.3501,14.3693,102700.0],["2001-08-07",14.3693,15.8062,14.331,14.9345,81700.0],["2001-08-08",15.3272,16.1894,14.3693,14.992,70600.0],["2001-08-09",14.3789,15.4326,14.3405,15.4326,73000.0],["2001-08-10",15.4805,17.6263,15.1069,15.5763,103300.0],["2001-08-13",15.4422,16.5247,15.4422,16.0936,145400.0],["2001-08-14",16.1894,16.4576,15.7775,15.8541,47700.0],["2001-08-15",16.2373,16.2852,15.8158,16.0457,35800.0],["2001-08-16",15.9307,16.2852,15.2602,15.6146,132500.0],["2001-08-17",15.9499,15.9499,15.0877,15.2793,38000.0],["2001-08-20",15.0398,15.3943,14.5609,15.2314,31800.0],["2001-08-21",15.5476,15.5476,14.0627,14.0627,34500.0],["2001-08-22",14.0627,15.0877,13.6317,13.9574,51000.0],["2001-08-23",13.8232,15.5667,13.8232,15.4326,83700.0],["2001-08-24",15.7104,16.1415,15.2889,15.8445,78200.0],["2001-08-27",16.1319,17.588,15.8828,17.1473,101700.0],["2001-08-28",17.042,17.042,15.8062,15.9978,114500.0],["2001-08-29",16.4289,16.9079,15.8541,16.2373,78300.0],["2001-08-30",16.2277,17.1473,15.8158,16.0457,105200.0],["2001-08-31",16.017,16.0744,15.6721,15.8062,125400.0],["2001-09-04",15.9978,15.9978,15.3272,15.3272,30100.0],["2001-09-05",15.2314,15.2314,13.6604,14.0436,66400.0],["2001-09-06",14.7525,14.7525,13.3922,13.3922,37200.0],["2001-09-07",13.4113,13.6412,12.4534,13.191,36800.0],["2001-09-10",13.0377,14.0915,12.4534,13.6987,67300.0],["2001-09-17",13.1239,16.1415,12.8845,12.9419,214800.0],["2001-09-18",13.8424,15.3272,12.9324,13.3922,336700.0],["2001-09-19",13.5167,13.9861,12.7408,13.9382,144200.0],["2001-09-20",14.0915,14.0915,12.7503,13.076,45100.0],["2001-09-21",11.9361,12.0319,11.5433,11.9936,89400.0],["2001-09-24",12.2618,13.555,12.2618,13.5454,100100.0],["2001-09-25",13.6508,14.3118,13.5071,14.1777,146600.0],["2001-09-26",14.331,14.3693,13.1718,13.7658,117000.0],["2001-09-27",14.0532,14.8483,14.0532,14.331,137600.0],["2001-09-28",14.4172,16.1511,14.4172,15.902,290600.0],["2001-10-01",15.902,15.902,14.3789,14.7716,116500.0],["2001-10-02",15.2219,15.2219,14.2639,14.3884,161600.0],["2001-10-03",14.3693,14.3693,13.6891,13.6891,152100.0],["2001-10-04",13.6508,15.356,13.6029,15.1548,163200.0],["2001-10-05",14.7525,15.059,13.9095,14.8004,149300.0],["2001-10-08",16.8121,19.3411,15.4709,17.3389,1706100.0],["2001-10-09",19.389,19.8679,17.7221,18.4023,3331600.0],["2001-10-10",19.1878,19.2548,16.2852,17.2431,2108200.0],["2001-10-11",17.406,17.6742,16.3906,17.5593,909600.0],["2001-10-12",17.5305,20.3373,17.291,19.6284,2337100.0],["2001-10-15",20.0212,20.3182,18.6705,19.1591,972500.0],["2001-10-16",18.4118,19.5422,17.9137,19.0154,486300.0],["2001-10-17",19.1399,20.596,18.7759,19.1591,811900.0],["2001-10-18",19.1111,19.6859,17.7796,18.6801,534900.0],["2001-10-19",18.3448,19.4273,17.9137,19.1974,273400.0],["2001-10-22",19.159,19.274,18.4597,19.0537,290400.0],["2001-10-23",18.9196,20.9313,18.8717,20.8834,466300.0],["2001-10-24",20.8834,21.8892,19.5422,21.5156,343500.0],["2001-10-25",20.8738,22.9909,20.7109,22.6652,356700.0],["2001-10-26",22.6556,24.9068,22.2724,22.7993,1499500.0],["2001-10-29",23.5656,23.5656,21.7647,22.1287,340000.0],["2001-10-30",22.0425,22.2245,21.0175,21.2091,390200.0],["2001-10-31",21.3528,22.646,21.2665,22.0329,275800.0],["2001-11-01",21.9467,22.8567,21.5731,22.2628,455400.0],["2001-11-02",22.2628,23.1345,22.1479,22.5119,674800.0],["2001-11-05",23.0004,23.0387,18.4023,19.6859,929100.0],["2001-11-06",19.7338,20.117,19.2932,20.117,330400.0],["2001-11-07",19.9254,20.0595,19.0154,19.5518,581800.0],["2001-11-08",19.0632,19.159,17.4826,18.6801,3316000.0],["2001-11-09",18.7759,18.7759,17.5976,18.2011,397800.0],["2001-11-12",18.2969,18.2969,17.9712,18.134,154200.0],["2001-11-13",18.3927,18.6322,17.7221,18.1724,277600.0],["2001-11-14",18.249,18.4885,17.9137,18.3448,384900.0],["2001-11-15",18.431,18.431,17.3006,17.3868,325200.0],["2001-11-16",17.4443,18.2011,17.291,17.6838,92400.0],["2001-11-19",17.9137,18.2298,17.6742,17.9903,222300.0],["2001-11-20",18.1819,19.3985,17.9808,18.8525,198500.0],["2001-11-21",18.977,19.8775,18.249,19.3985,218700.0],["2001-11-23",19.5326,20.3948,19.3985,20.0691,163600.0],["2001-11-26",19.753,20.117,19.5422,20.002,146000.0],["2001-11-27",19.4943,20.0691,19.3027,19.753,157500.0],["2001-11-28",19.4847,20.232,18.6322,18.7088,125100.0],["2001-11-29",18.5939,18.6801,18.1724,18.1724,178900.0],["2001-11-30",18.2011,18.3927,17.6934,17.7509,193900.0],["2001-12-03",17.6263,17.6838,14.2256,14.2735,666400.0],["2001-12-04",14.3214,15.4805,12.7791,15.3177,2787200.0],["2001-12-05",15.7871,16.3522,15.356,15.8062,771900.0],["2001-12-06",15.902,15.9499,15.0398,15.5092,201100.0],["2001-12-07",15.3656,16.1415,15.3656,16.0649,154300.0],["2001-12-10",16.0553,16.0649,14.8962,15.0207,472400.0],["2001-12-11",14.8483,14.8962,13.2676,13.9478,1098600.0],["2001-12-12",13.852,14.9441,13.8424,14.8483,562600.0],["2001-12-13",14.5609,15.8062,14.4651,15.3656,312700.0],["2001-12-14",15.3272,16.5726,15.1644,15.9116,635300.0],["2001-12-17",15.8349,17.0324,15.6817,15.9978,283800.0],["2001-12-18",16.0936,16.0936,15.0877,15.423,471500.0],["2001-12-19",15.3368,15.4134,14.3693,14.4363,340200.0],["2001-12-20",14.4268,14.4459,13.4113,13.5071,130100.0],["2001-12-21",13.6796,14.0915,13.4113,13.9861,573000.0],["2001-12-24",13.8424,14.0244,13.3155,13.6125,81900.0],["2001-12-26",13.6029,14.4459,13.5167,14.3501,123700.0],["2001-12-27",14.2352,14.8483,13.9478,14.6567,215600.0],["2001-12-28",14.6662,15.9403,14.6567,15.3272,414100.0],["2001-12-31",15.605,16.3235,15.3751,15.6625,230600.0],["2002-01-02",16.017,16.1415,13.8999,15.5188,188800.0],["2002-01-03",16.2948,17.4826,15.3368,15.7487,711900.0],["2002-01-04",15.7966,15.9978,14.3214,14.9345,480200.0],["2002-01-07",15.2219,15.4134,14.8483,14.8483,191200.0],["2002-01-08",14.8483,15.3368,14.7525,15.2793,135200.0],["2002-01-09",15.4135,15.7583,14.7525,15.3751,765500.0],["2002-01-10",15.1835,16.0361,15.1835,16.0361,136500.0],["2002-01-11",15.8062,16.5151,15.8062,15.9882,151200.0],["2002-01-14",15.8733,16.2852,15.5188,16.2469,319500.0],["2002-01-15",16.2852,16.3906,15.8349,16.0457,292600.0],["2002-01-16",15.902,16.1415,14.1011,14.513,381700.0],["2002-01-17",14.8195,15.3272,14.1394,15.0877,416100.0],["2002-01-18",14.9919,15.0877,14.3501,14.3693,265900.0],["2002-01-22",14.3884,14.6088,13.8903,14.3214,126000.0],["2002-01-23",14.3118,14.9345,14.1968,14.7429,66900.0],["2002-01-24",14.762,14.8962,14.4842,14.513,30700.0],["2002-01-25",14.4747,15.3751,14.3789,15.1452,196900.0],["2002-01-28",15.3847,15.4709,14.3118,14.3693,153500.0],["2002-01-29",14.4651,14.4651,13.6029,13.9957,119200.0],["2002-01-30",13.9478,14.3597,13.1239,14.2543,222500.0],["2002-01-31",14.2447,14.3214,13.4784,13.6221,232200.0],["2002-02-01",13.6317,13.6317,13.2102,13.2293,137100.0],["2002-02-04",14.4172,14.7429,12.0702,12.2905,440300.0],["2002-02-05",11.9073,12.8366,11.8978,12.5971,166500.0],["2002-02-06",12.7408,12.7887,12.166,12.5492,97100.0],["2002-02-07",12.7312,13.2964,12.2139,13.0569,225500.0],["2002-02-08",12.9515,13.3347,12.8845,13.1718,415700.0],["2002-02-11",13.3155,13.6029,13.2293,13.373,280400.0],["2002-02-12",13.3634,13.6508,13.0856,13.4113,66500.0],["2002-02-13",13.4592,13.5071,13.3634,13.5071,63300.0],["2002-02-14",13.5071,13.5071,13.076,13.1623,154500.0],["2002-02-15",13.0281,13.2293,12.5013,12.7408,365600.0],["2002-02-19",12.7024,12.7408,11.0452,11.208,785500.0],["2002-02-20",11.3805,11.3996,10.5375,10.7195,1138600.0],["2002-02-21",10.7291,11.0165,10.1735,10.3746,735900.0],["2002-02-22",10.3842,10.777,9.7232,9.8286,725900.0],["2002-02-25",9.9435,10.0489,9.6274,9.8382,419400.0],["2002-02-26",9.9244,10.3459,9.4646,9.5699,543600.0],["2002-02-27",9.5412,9.9435,9.5412,9.6178,189300.0],["2002-02-28",9.5795,9.7615,8.3438,8.5737,458400.0],["2002-03-01",8.5258,8.7174,8.2671,8.43,1071600.0],["2002-03-04",8.5258,9.1005,8.3342,8.6695,505500.0],["2002-03-05",8.7269,9.34,8.6695,9.091,656700.0],["2002-03-06",9.2442,9.3975,8.976,9.1963,384800.0],["2002-03-07",9.34,9.7232,9.2826,9.3209,557900.0],["2002-03-08",9.5795,10.3459,9.4933,10.0585,382900.0],["2002-03-11",10.2501,10.6428,9.8286,10.1543,490200.0],["2002-03-12",10.0585,10.298,10.0106,10.1064,274800.0],["2002-03-13",10.0106,10.1543,9.4837,9.8765,82400.0],["2002-03-14",9.819,10.8919,9.7041,10.6237,196900.0],["2002-03-15",10.6237,11.1218,10.3842,10.6428,221000.0],["2002-03-18",10.9207,11.3038,10.6428,11.2368,213700.0],["2002-03-19",11.6008,11.6774,10.5375,10.5566,227800.0],["2002-03-20",10.5662,11.1985,9.819,10.3842,288100.0],["2002-03-21",10.0585,10.7195,10.0585,10.5854,138600.0],["2002-03-22",10.6045,10.6045,9.6753,9.6753,192100.0],["2002-03-25",9.5795,10.1447,9.5412,9.7232,285800.0],["2002-03-26",9.5795,9.6274,9.4933,9.5795,150900.0],["2002-03-27",9.5987,9.7711,9.4358,9.5795,177200.0],["2002-03-28",9.5795,9.5795,8.8132,9.1772,193800.0],["2002-04-01",9.1005,9.6753,8.7365,9.3496,272100.0],["2002-04-02",9.4741,9.9627,9.4741,9.5891,179600.0],["2002-04-03",9.6849,9.819,8.8802,8.8802,146400.0],["2002-04-04",8.9281,9.2251,8.679,8.909,97800.0],["2002-04-05",8.909,8.909,8.0947,8.3821,308800.0],["2002-04-08",8.1426,8.43,7.9127,8.2863,164400.0],["2002-04-09",8.4108,8.9473,7.6636,7.7594,1464600.0],["2002-04-10",8.0085,8.7653,7.8648,8.7653,243600.0],["2002-04-11",8.7748,8.8132,7.8935,8.1905,297500.0],["2002-04-12",8.3821,8.7748,8.0181,8.7653,178700.0],["2002-04-15",8.7557,8.8611,8.0947,8.8036,111100.0],["2002-04-16",8.794,9.5795,8.5162,9.4263,134700.0],["2002-04-17",9.34,9.5316,8.7748,8.7748,168700.0],["2002-04-18",8.7174,8.7461,8.2384,8.7078,101400.0],["2002-04-19",8.7174,9.1484,8.6695,8.6695,50600.0],["2002-04-22",8.7174,8.8132,8.0564,8.4204,106000.0],["2002-04-23",8.1522,8.3821,7.9989,8.3821,120500.0],["2002-04-24",8.3342,8.4779,7.9989,8.0564,65200.0],["2002-04-25",8.0468,8.2575,7.7307,7.7307,173200.0],["2002-04-26",7.769,7.9031,7.1272,7.1942,118200.0],["2002-04-29",7.2804,7.6636,6.9356,7.4145,155900.0],["2002-04-30",7.1942,7.6061,7.0122,7.1559,149900.0],["2002-05-01",7.1559,7.5678,6.9931,7.3762,203800.0],["2002-05-02",7.3762,7.7307,7.2325,7.7115,161000.0],["2002-05-03",7.7019,8.0372,7.5774,8.0085,114000.0],["2002-05-06",8.1139,8.3725,6.5141,6.811,316300.0],["2002-05-07",6.993,7.4241,6.8015,7.1846,328900.0],["2002-05-08",7.108,7.3762,6.9068,7.2134,392400.0],["2002-05-09",7.0026,7.6445,7.0026,7.0888,234700.0],["2002-05-10",7.1846,7.3666,6.811,6.993,287300.0],["2002-05-13",7.3188,7.654,6.5141,7.223,331700.0],["2002-05-14",7.3092,7.8935,7.3092,7.6924,141700.0],["2002-05-15",7.9031,8.5641,7.6636,8.1522,112200.0],["2002-05-16",8.1522,8.1618,7.3858,7.6636,235700.0],["2002-05-17",7.8552,8.4012,7.7594,7.9127,95500.0],["2002-05-20",8.1139,8.1139,7.472,7.7977,167500.0],["2002-05-21",7.8648,8.0085,7.3571,7.8552,86200.0],["2002-05-22",7.9414,8.2384,7.0409,7.2325,273400.0],["2002-05-23",7.2325,7.3954,6.7057,7.3667,177400.0],["2002-05-24",7.4241,7.8456,6.9164,6.993,137600.0],["2002-05-28",7.1367,7.1751,6.6865,6.8302,74400.0],["2002-05-29",6.8015,6.8781,6.6961,6.6961,54200.0],["2002-05-30",6.6578,6.9452,6.629,6.8206,160900.0],["2002-05-31",6.7536,7.0888,6.7536,6.9739,125800.0],["2002-06-03",7.0314,7.1559,6.5524,6.5524,155900.0],["2002-06-04",6.5907,6.7823,6.2937,6.6961,142600.0],["2002-06-05",6.6961,6.9452,6.6099,6.9452,90600.0],["2002-06-06",6.9452,6.9452,5.9393,6.0543,207000.0],["2002-06-07",5.6615,5.968,5.2687,5.7286,346000.0],["2002-06-10",5.7286,6.2267,5.4124,5.7381,360200.0],["2002-06-11",5.7477,5.8914,5.5561,5.6807,182200.0],["2002-06-12",5.537,5.7477,5.2687,5.5465,246100.0],["2002-06-13",5.5561,5.5561,5.0963,5.2687,186900.0],["2002-06-14",5.2687,5.4603,4.8377,5.2879,216000.0],["2002-06-17",5.2208,5.6519,5.125,5.604,160300.0],["2002-06-18",5.5657,5.9393,5.1825,5.5465,177100.0],["2002-06-19",5.5082,5.7094,5.3645,5.5178,162100.0],["2002-06-20",5.4699,5.719,5.4316,5.4986,282800.0],["2002-06-21",5.7286,5.7286,5.0292,5.1729,230000.0],["2002-06-24",5.058,5.1729,4.8856,4.9718,190800.0],["2002-06-25",5.125,5.2017,4.8856,4.8951,181700.0],["2002-06-26",4.7802,4.8377,4.3587,4.3874,303300.0],["2002-06-27",4.5982,4.8377,4.4449,4.8377,365900.0],["2002-06-28",4.8856,5.4124,3.7648,3.7839,1531800.0],["2002-07-01",4.282,4.3204,4.0713,4.1958,568600.0],["2002-07-02",4.1288,4.2629,4.0426,4.215,488900.0],["2002-07-03",4.3299,4.4066,4.0426,4.1096,73500.0],["2002-07-05",4.215,4.4066,4.1575,4.3683,22400.0],["2002-07-08",4.1575,4.2533,3.7839,3.8222,199900.0],["2002-07-09",3.7935,3.8318,3.6881,3.7456,105500.0],["2002-07-10",3.6402,3.6594,3.257,3.3816,285600.0],["2002-07-11",3.4582,3.9084,3.2187,3.3624,217400.0],["2002-07-12",3.3145,3.6498,3.3145,3.372,133800.0],["2002-07-15",3.3337,3.6019,3.3337,3.5444,124400.0],["2002-07-16",3.4965,3.6594,3.3528,3.4486,116300.0],["2002-07-17",3.3624,3.6881,3.3624,3.5923,84900.0],["2002-07-18",3.7169,3.7169,3.5444,3.6402,40000.0],["2002-07-19",3.6306,3.6402,3.3049,3.3528,90600.0],["2002-07-22",3.3528,3.5923,3.3528,3.3528,52200.0],["2002-07-23",3.4678,3.4965,3.3337,3.4007,75700.0],["2002-07-24",3.3528,3.4869,3.3528,3.439,71400.0],["2002-07-25",3.5253,3.5348,3.2954,3.3433,27200.0],["2002-07-26",3.4486,3.4965,3.3145,3.4007,73100.0],["2002-07-29",3.5732,3.669,3.3528,3.6306,41200.0],["2002-07-30",3.7073,3.7073,3.4295,3.6115,139700.0],["2002-07-31",3.5636,3.6498,3.3528,3.3528,71700.0],["2002-08-01",3.6977,3.6977,3.4007,3.5253,52400.0],["2002-08-02",3.3624,3.554,3.1612,3.1804,71800.0],["2002-08-05",3.3528,3.3528,3.0176,3.0271,58700.0],["2002-08-06",3.0367,3.4103,3.0175,3.3912,20100.0],["2002-08-07",3.5061,3.5061,3.19,3.2858,62000.0],["2002-08-08",3.3241,3.4965,3.0463,3.1421,126800.0],["2002-08-09",3.0463,3.257,3.0463,3.2187,121800.0],["2002-08-12",3.1421,3.2091,2.8739,2.9697,62200.0],["2002-08-13",2.9409,2.9984,2.826,2.9218,129000.0],["2002-08-14",2.9218,3.3528,2.826,3.2954,59100.0],["2002-08-15",3.3337,3.3337,3.1133,3.1996,43500.0],["2002-08-16",3.1517,3.3049,3.1133,3.3049,52700.0],["2002-08-19",3.3049,3.5923,3.19,3.5923,84500.0],["2002-08-20",3.5923,4.1288,3.5923,3.9947,56900.0],["2002-08-21",4.033,4.3778,3.9947,4.2533,39800.0],["2002-08-22",4.2246,4.2246,3.9276,3.9659,91900.0],["2002-08-23",3.9851,4.1575,3.8797,3.8989,46200.0],["2002-08-26",4.033,4.5886,4.033,4.397,98600.0],["2002-08-27",4.2725,4.5599,4.2725,4.3108,73900.0],["2002-08-28",4.3012,4.5024,4.2916,4.3683,60100.0],["2002-08-29",4.2629,4.6461,4.2629,4.5024,73000.0],["2002-08-30",4.5024,4.5886,4.4353,4.4353,44500.0],["2002-09-03",4.2629,4.579,4.1479,4.4545,87200.0],["2002-09-04",4.3683,5.2017,4.3683,5.1442,88500.0],["2002-09-05",5.2017,6.1213,4.7898,5.3933,203300.0],["2002-09-06",5.3837,5.6519,5.3837,5.5561,49100.0],["2002-09-09",5.4412,6.0255,5.4412,5.6232,65700.0],["2002-09-10",5.6136,5.8339,5.5561,5.5753,51900.0],["2002-09-11",5.4316,5.7477,5.4124,5.4124,19900.0],["2002-09-12",5.3645,5.4603,4.9909,5.125,86100.0],["2002-09-13",5.0388,5.1825,4.4449,4.5886,87900.0],["2002-09-16",4.4545,4.694,4.3108,4.3778,34800.0],["2002-09-17",4.5024,4.7323,4.3108,4.5311,41000.0],["2002-09-18",4.3778,5.24,4.3778,4.9335,77700.0],["2002-09-19",4.9718,5.125,4.4066,4.4641,89700.0],["2002-09-20",4.5503,4.8377,4.4641,4.7419,78900.0],["2002-09-23",4.5215,4.6269,4.4353,4.5503,68000.0],["2002-09-24",4.5024,4.8951,4.5024,4.6173,65800.0],["2002-09-25",4.5503,5.0005,4.5503,4.9909,118100.0],["2002-09-26",4.9814,5.0197,4.7035,4.9335,86400.0],["2002-09-27",4.8472,5.0101,4.6556,4.9143,62100.0],["2002-09-30",4.8377,5.0293,4.6365,4.8951,153000.0],["2002-10-01",4.9335,5.0292,4.5599,4.8377,61200.0],["2002-10-02",4.694,4.761,4.4449,4.4449,108500.0],["2002-10-03",4.4162,4.512,4.215,4.215,156400.0],["2002-10-04",4.3108,4.5599,4.1671,4.1767,89800.0],["2002-10-07",4.215,4.2916,4.0713,4.1671,145500.0],["2002-10-08",4.3108,4.3395,4.1096,4.1384,82300.0],["2002-10-09",4.215,4.3683,4.1192,4.3683,48900.0],["2002-10-10",4.2629,4.8856,4.2629,4.5886,59600.0],["2002-10-11",4.7323,4.7898,4.5024,4.5407,61100.0],["2002-10-14",4.6461,5.0484,4.6077,4.7993,43000.0],["2002-10-15",4.8472,5.0101,4.6844,4.6844,58100.0],["2002-10-16",4.7035,4.8377,4.4257,4.4832,49600.0],["2002-10-17",4.4928,4.7706,4.4928,4.6844,28000.0],["2002-10-18",4.7802,4.8856,4.5503,4.761,33100.0],["2002-10-21",4.8377,5.125,4.5599,4.7514,26300.0],["2002-10-22",4.7035,4.9622,4.7035,4.8089,19300.0],["2002-10-23",4.7514,5.1634,4.7323,5.1634,17000.0],["2002-10-24",5.1538,5.4603,5.058,5.1442,91400.0],["2002-10-25",5.4124,5.4124,5.125,5.1729,71800.0],["2002-10-28",5.125,5.3837,5.125,5.1729,60000.0],["2002-10-29",5.2687,5.2687,5.125,5.125,29400.0],["2002-10-30",5.2113,5.2687,5.0292,5.0771,94600.0],["2002-10-31",5.0771,5.2687,5.0771,5.2687,55600.0],["2002-11-01",5.2687,5.5082,5.2592,5.4699,26100.0],["2002-11-04",5.5944,5.8435,5.4603,5.5082,130200.0],["2002-11-05",5.604,5.7956,5.355,5.355,106900.0],["2002-11-06",5.3262,5.604,5.0771,5.1729,81000.0],["2002-11-07",5.0771,5.2687,4.8856,5.0676,56000.0],["2002-11-08",5.0484,5.2592,4.7419,4.876,76400.0],["2002-11-11",4.8377,5.355,4.4545,4.9239,62400.0],["2002-11-12",4.943,5.125,4.3778,4.8664,86400.0],["2002-11-13",4.8568,5.1825,4.4545,5.0292,99400.0],["2002-11-14",4.5694,5.1538,4.5694,5.1442,87900.0],["2002-11-15",5.125,5.3454,5.125,5.1442,43400.0],["2002-11-18",5.2975,5.2975,4.9622,5.0197,45200.0],["2002-11-19",5.0292,5.0292,4.7035,4.8856,69300.0],["2002-11-20",4.9239,4.9718,4.7035,4.8185,73700.0],["2002-11-21",4.7993,5.1729,4.7802,4.9622,72200.0],["2002-11-22",5.125,5.125,4.7227,4.7898,78200.0],["2002-11-25",4.7323,4.9718,4.7131,4.876,86100.0],["2002-11-26",4.7514,4.9718,4.694,4.7419,38700.0],["2002-11-27",4.6748,5.1729,4.6748,5.1729,44000.0],["2002-11-29",5.1729,5.4986,5.1442,5.4412,17500.0],["2002-12-02",5.4124,5.4699,5.0771,5.125,53200.0],["2002-12-03",5.0771,5.1155,4.5024,4.8377,568500.0],["2002-12-04",4.7514,4.943,4.7514,4.8185,36300.0],["2002-12-05",4.9622,4.9622,4.694,4.7898,29200.0],["2002-12-06",4.6652,4.9814,4.6652,4.9814,21900.0],["2002-12-09",4.8377,4.943,4.6556,4.7802,20800.0],["2002-12-10",4.7993,4.943,4.5982,4.9335,39300.0],["2002-12-11",4.8472,4.9718,4.6461,4.9718,17800.0],["2002-12-12",4.9622,5.125,4.8089,5.125,22400.0],["2002-12-13",4.8377,4.9813,4.5599,4.7706,46900.0],["2002-12-16",4.7323,5.0484,4.6556,4.9335,47100.0],["2002-12-17",4.8089,4.9335,4.7323,4.8185,33300.0],["2002-12-18",4.7898,4.943,4.7514,4.9335,24700.0],["2002-12-19",4.7514,5.1729,4.7514,5.1729,42700.0],["2002-12-20",5.2496,5.4891,4.876,4.9239,96700.0],["2002-12-23",4.8472,5.0771,4.7514,4.8185,61700.0],["2002-12-24",4.7419,5.0292,4.6844,4.7802,19600.0],["2002-12-26",4.7802,5.0005,4.7035,5.0005,20400.0],["2002-12-27",4.8185,5.0771,4.7323,4.8472,25200.0],["2002-12-30",4.7898,4.9622,4.5694,4.6077,49100.0],["2002-12-31",4.5886,4.9526,4.4641,4.6556,44400.0],["2003-01-02",4.6652,4.876,4.6173,4.8568,45600.0],["2003-01-03",4.876,4.8856,4.7323,4.7706,57800.0],["2003-01-06",4.7514,4.8377,4.694,4.8089,64600.0],["2003-01-07",4.8856,4.8856,4.579,4.7514,21800.0],["2003-01-08",4.5982,4.8185,4.4066,4.5024,48300.0],["2003-01-09",4.6556,4.7898,4.4162,4.7898,42200.0],["2003-01-10",4.7706,4.7898,4.5599,4.6077,19700.0],["2003-01-13",4.5886,4.8856,4.5024,4.512,44300.0],["2003-01-14",4.5694,4.8185,4.5694,4.7898,62800.0],["2003-01-15",4.7898,4.7898,4.6652,4.694,119600.0],["2003-01-16",4.7898,4.7898,4.5215,4.5215,25000.0],["2003-01-17",4.5215,4.6461,4.4162,4.5503,25800.0],["2003-01-21",4.5503,4.6269,4.3108,4.397,20800.0],["2003-01-22",4.4449,4.4928,4.215,4.4545,64000.0],["2003-01-23",4.3395,4.5982,4.3395,4.4449,25100.0],["2003-01-24",4.5024,4.5982,4.2629,4.4066,66800.0],["2003-01-27",4.3587,4.4449,4.3108,4.3204,40800.0],["2003-01-28",4.3108,4.3108,3.9468,4.0713,60300.0],["2003-01-29",4.0521,4.0713,3.8605,3.9563,14800.0],["2003-01-30",3.9659,4.0713,3.5923,3.8318,47800.0],["2003-01-31",3.8318,3.8797,3.6402,3.7839,30200.0],["2003-02-03",3.7839,3.7935,3.6498,3.7456,9900.0],["2003-02-04",3.7456,3.7456,3.5157,3.6881,34600.0],["2003-02-05",3.6977,3.736,3.439,3.4486,75900.0],["2003-02-06",3.5348,3.6211,3.3241,3.3624,69300.0],["2003-02-07",3.4486,3.5444,3.2954,3.3049,77600.0],["2003-02-10",3.2666,3.4007,3.257,3.4007,20000.0],["2003-02-11",3.3911,3.8701,3.372,3.5348,37300.0],["2003-02-12",3.6402,4.0234,3.6306,3.7743,34000.0],["2003-02-13",3.8414,4.1479,3.8318,4.0809,34500.0],["2003-02-14",4.033,4.2437,3.9276,4.1863,15500.0],["2003-02-18",4.2533,4.5982,4.1479,4.215,30400.0],["2003-02-19",4.1767,4.2533,3.9755,3.9947,16600.0],["2003-02-20",4.1288,4.2341,3.8797,4.1767,17800.0],["2003-02-21",4.0809,4.3012,3.7073,3.7839,42000.0],["2003-02-24",3.6881,3.7839,3.5827,3.6402,44300.0],["2003-02-25",3.6402,3.6402,3.4103,3.5636,130000.0],["2003-02-26",3.4103,3.6402,3.2666,3.372,66200.0],["2003-02-27",3.4007,3.4007,3.3049,3.3528,64400.0],["2003-02-28",3.2858,3.3816,3.257,3.3049,12900.0],["2003-03-03",3.3145,3.3912,3.257,3.257,35900.0],["2003-03-04",3.2091,3.2954,2.9505,3.1038,98200.0],["2003-03-05",2.9792,3.2475,2.9792,3.1517,49400.0],["2003-03-06",3.2283,3.2283,2.9792,2.9792,96200.0],["2003-03-07",3.0559,3.1038,2.9697,2.9888,35400.0],["2003-03-10",3.0654,3.1133,2.9218,2.9313,65300.0],["2003-03-11",3.0367,3.0559,2.826,2.9218,88800.0],["2003-03-12",2.826,2.9409,2.4811,2.4907,122200.0],["2003-03-13",2.5482,2.7972,2.5482,2.7876,139800.0],["2003-03-14",2.8739,2.8739,2.7014,2.7781,154600.0],["2003-03-17",2.826,2.8643,2.6823,2.826,103700.0],["2003-03-18",2.8355,3.1612,2.8355,2.9888,129600.0],["2003-03-19",3.0942,3.0942,2.8451,2.9218,92600.0],["2003-03-20",2.9313,2.9792,2.8068,2.9601,73800.0],["2003-03-21",2.9792,2.9792,2.7781,2.8643,130900.0],["2003-03-24",2.8643,2.893,2.6823,2.7014,63700.0],["2003-03-25",2.6823,2.8834,2.6823,2.8643,33000.0],["2003-03-26",2.9218,2.9313,2.7397,2.7493,82900.0],["2003-03-27",2.7493,2.826,2.6535,2.7876,31200.0],["2003-03-28",2.7589,2.9505,2.7589,2.8355,22800.0],["2003-03-31",2.8355,2.9601,2.8355,2.8643,28200.0],["2003-04-01",2.8451,2.9218,2.826,2.893,16400.0],["2003-04-02",2.9122,2.9313,2.8451,2.8643,140000.0],["2003-04-03",2.9218,2.9218,2.8643,2.8834,123800.0],["2003-04-04",2.9409,2.9409,2.7781,2.8451,53300.0],["2003-04-07",2.8068,2.826,2.5194,2.6248,576300.0],["2003-04-08",2.6631,2.7972,2.5865,2.7493,339600.0],["2003-04-09",2.7493,2.826,2.7302,2.8068,183900.0],["2003-04-10",2.7781,2.8547,2.6439,2.826,53300.0],["2003-04-11",2.8547,2.8547,2.6823,2.6823,25800.0],["2003-04-14",2.7206,2.8451,2.596,2.8355,211300.0],["2003-04-15",2.8547,2.9122,2.7781,2.9026,54700.0],["2003-04-16",2.8739,2.9218,2.8547,2.9218,41400.0],["2003-04-17",2.9505,2.9697,2.7876,2.8547,31300.0],["2003-04-21",2.8739,2.8739,2.7781,2.8451,18200.0],["2003-04-22",2.8547,3.0271,2.7781,2.9888,69300.0],["2003-04-23",2.9984,3.1133,2.9984,3.0654,58700.0],["2003-04-24",3.0846,3.0846,3.0176,3.0271,25000.0],["2003-04-25",3.0846,3.1612,3.0271,3.1517,15300.0],["2003-04-28",3.1612,3.2091,3.1133,3.1325,38800.0],["2003-04-29",3.0942,3.1804,3.0942,3.1133,42700.0],["2003-04-30",3.19,3.3049,3.0846,3.2666,157800.0],["2003-05-01",3.257,3.2762,3.0846,3.1804,71800.0],["2003-05-02",3.1612,3.3145,3.1612,3.1804,50700.0],["2003-05-05",3.1804,3.3624,3.1708,3.3049,62100.0],["2003-05-06",3.372,3.5636,3.3624,3.5348,102700.0],["2003-05-07",3.5444,3.5444,3.4582,3.4965,40700.0],["2003-05-08",3.4486,3.5444,3.3528,3.4965,81200.0],["2003-05-09",3.9755,4.3778,3.8031,4.2341,496900.0],["2003-05-12",4.2533,4.2629,3.9755,4.0234,340400.0],["2003-05-13",4.0234,4.0234,3.8318,3.851,81900.0],["2003-05-14",3.9947,3.9947,3.6881,3.8031,136500.0],["2003-05-15",3.918,3.918,3.6402,3.7743,111200.0],["2003-05-16",3.6019,3.8126,3.5923,3.6115,75600.0],["2003-05-19",3.6019,3.7073,3.4007,3.4486,133400.0],["2003-05-20",3.4103,3.4486,3.2858,3.3528,133100.0],["2003-05-21",3.3433,3.3912,3.2379,3.2762,72900.0],["2003-05-22",3.257,3.4295,3.257,3.3433,108800.0],["2003-05-23",3.3528,3.439,3.2666,3.4007,66600.0],["2003-05-27",3.4007,3.736,3.3528,3.669,43500.0],["2003-05-28",3.7264,3.9084,3.669,3.8318,133200.0],["2003-05-29",3.8318,3.8989,3.8318,3.8605,85900.0],["2003-05-30",3.7935,4.0809,3.7935,4.0713,81300.0],["2003-06-02",3.9755,4.1288,3.8893,3.9755,53100.0],["2003-06-03",3.8989,3.9851,3.8989,3.9851,20900.0],["2003-06-04",4.0042,4.0521,3.8797,3.9947,37900.0],["2003-06-05",3.9755,4.0042,3.8031,4.0042,46000.0],["2003-06-06",3.8893,4.0042,3.8893,3.9084,37600.0],["2003-06-09",4.0042,4.0042,3.8031,3.918,51000.0],["2003-06-10",3.8414,4.1288,3.8414,4.1096,21900.0],["2003-06-11",3.9851,4.3012,3.9851,4.2054,84600.0],["2003-06-12",4.282,4.7514,4.1575,4.6844,387600.0],["2003-06-13",4.694,4.7419,4.3587,4.4545,73500.0],["2003-06-16",4.4641,4.9814,4.4545,4.9814,152300.0],["2003-06-17",4.9718,5.0101,4.7419,4.7706,89100.0],["2003-06-18",4.7802,4.8185,4.7323,4.7706,30900.0],["2003-06-19",4.7419,4.8856,4.6077,4.6173,49700.0],["2003-06-20",4.6844,4.8664,4.6077,4.7706,24000.0],["2003-06-23",4.694,4.876,4.4449,4.694,66100.0],["2003-06-24",4.6269,4.7706,4.5024,4.5311,78400.0],["2003-06-25",4.5599,4.5694,4.4736,4.5024,22000.0],["2003-06-26",4.5024,4.7706,4.5024,4.7514,67000.0],["2003-06-27",4.7035,5.0771,4.7035,5.0005,146600.0],["2003-06-30",5.0484,5.4507,5.0484,5.125,322900.0],["2003-07-01",5.0963,5.3166,5.0676,5.2687,141500.0],["2003-07-02",5.3645,5.7477,5.2208,5.7286,208100.0],["2003-07-03",5.604,5.786,5.5849,5.7477,90500.0],["2003-07-07",5.786,6.2937,5.6232,6.2075,294600.0],["2003-07-08",6.1788,6.2267,5.7477,6.2267,184100.0],["2003-07-09",6.2075,6.2075,5.7477,5.8435,244900.0],["2003-07-10",6.4853,6.4853,5.7477,6.1596,98600.0],["2003-07-11",6.1788,6.1788,5.8243,5.9872,142000.0],["2003-07-14",5.9393,6.083,5.3741,5.7573,738200.0],["2003-07-15",5.7477,5.9776,5.7477,5.9776,121700.0],["2003-07-16",5.7477,5.9872,5.7477,5.8339,73700.0],["2003-07-17",5.7956,5.9872,5.6328,5.6328,135900.0],["2003-07-18",5.604,5.6615,4.8856,4.9622,557200.0],["2003-07-21",4.9335,5.0292,4.2629,4.5694,394600.0],["2003-07-22",4.5503,4.8856,4.512,4.8568,69400.0],["2003-07-23",4.8377,4.9335,4.694,4.8472,144800.0],["2003-07-24",4.9526,5.24,4.876,5.2208,102300.0],["2003-07-25",5.0101,5.5561,5.0101,5.125,46200.0],["2003-07-28",5.0771,5.125,4.7993,4.8472,135600.0],["2003-07-29",4.7993,5.2496,4.7898,5.1155,49700.0],["2003-07-30",5.125,5.2496,5.1059,5.2208,135300.0],["2003-07-31",5.2208,5.3071,5.1729,5.3071,241300.0],["2003-08-01",5.2687,5.2687,5.0963,5.1729,265300.0],["2003-08-04",5.1729,5.3645,5.1059,5.125,369100.0],["2003-08-05",5.125,5.2687,5.0867,5.2208,316900.0],["2003-08-06",4.5982,5.0867,4.5982,4.9909,208300.0],["2003-08-07",4.694,4.8856,4.6844,4.8185,245800.0],["2003-08-08",4.8281,4.9239,4.6269,4.7131,38200.0],["2003-08-11",4.6173,4.7514,4.579,4.579,25600.0],["2003-08-12",4.5599,4.7227,4.4641,4.7227,62800.0],["2003-08-13",4.7323,4.7706,4.5215,4.7323,69500.0],["2003-08-14",4.6461,4.7898,4.6461,4.7898,15100.0],["2003-08-15",4.7898,4.7898,4.5503,4.6556,140800.0],["2003-08-18",4.7898,4.7898,4.3108,4.4641,311200.0],["2003-08-19",4.5024,4.5024,4.3778,4.4353,427400.0],["2003-08-20",4.4832,4.5024,4.3012,4.3012,50500.0],["2003-08-21",4.3108,4.7898,4.3108,4.7323,73100.0],["2003-08-22",4.7898,4.7898,4.4162,4.4545,163100.0],["2003-08-25",4.4545,4.5024,4.3587,4.4449,65600.0],["2003-08-26",4.4641,4.694,4.3587,4.6077,65100.0],["2003-08-27",4.694,4.694,4.4066,4.4736,111200.0],["2003-08-28",4.4832,4.694,4.4066,4.512,105700.0],["2003-08-29",4.5215,4.5215,4.3778,4.4066,51300.0],["2003-09-02",4.3299,4.5503,4.3012,4.5503,82700.0],["2003-09-03",4.5982,4.5982,4.3778,4.5503,48900.0],["2003-09-04",4.5503,4.5982,4.3874,4.5215,20600.0],["2003-09-05",4.4066,4.5215,4.3108,4.4545,52600.0],["2003-09-08",4.2246,4.579,4.1767,4.5311,41300.0],["2003-09-09",4.5503,5.4986,4.5215,4.8856,329100.0],["2003-09-10",4.9335,4.9335,4.5982,4.5982,49300.0],["2003-09-11",4.694,4.8377,4.4066,4.6652,560000.0],["2003-09-12",4.7323,4.8568,4.4066,4.5024,122400.0],["2003-09-15",4.512,4.8281,4.512,4.6365,48900.0],["2003-09-16",4.5982,5.0293,4.5694,4.8951,64500.0],["2003-09-17",4.8856,5.058,4.7419,4.7993,38700.0],["2003-09-18",4.7898,4.7898,4.579,4.7419,44000.0],["2003-09-19",4.5503,4.9335,4.4257,4.5024,68100.0],["2003-09-22",4.512,4.6652,4.4162,4.512,45900.0],["2003-09-23",4.5982,4.694,4.4545,4.579,33100.0],["2003-09-24",4.5694,4.5694,4.3587,4.4066,89200.0],["2003-09-25",4.4162,4.4545,4.3778,4.397,39700.0],["2003-09-26",4.4066,4.4832,4.2916,4.2916,36100.0],["2003-09-29",4.3587,4.4928,4.2725,4.3874,107700.0],["2003-09-30",4.4066,4.5024,4.215,4.215,161000.0],["2003-10-01",4.215,4.3012,4.1192,4.2246,77700.0],["2003-10-02",4.215,4.2246,4.033,4.1958,31000.0],["2003-10-03",4.215,4.4641,4.0234,4.215,82500.0],["2003-10-06",4.282,4.4641,4.2341,4.4641,61500.0],["2003-10-07",4.4736,4.5886,4.215,4.5503,69900.0],["2003-10-08",4.4928,4.4928,4.215,4.282,83900.0],["2003-10-09",4.2629,4.5503,4.215,4.3587,118000.0],["2003-10-10",4.3491,4.3587,4.1671,4.3587,51400.0],["2003-10-13",4.3587,4.8664,4.2054,4.761,190400.0],["2003-10-14",4.7898,4.7898,4.6269,4.7514,28600.0],["2003-10-15",4.8377,4.8664,4.6652,4.694,35000.0],["2003-10-16",4.6652,4.9239,4.5694,4.694,49800.0],["2003-10-17",4.6078,4.7227,4.3204,4.3683,19900.0],["2003-10-20",4.3778,4.5311,4.2916,4.4928,46800.0],["2003-10-21",4.5215,4.6652,4.5024,4.5982,20100.0],["2003-10-22",4.5886,4.5886,4.3108,4.3108,38700.0],["2003-10-23",4.3012,4.3587,4.1863,4.2246,25300.0],["2003-10-24",4.215,4.2916,4.1863,4.215,78100.0],["2003-10-27",4.215,4.5024,4.215,4.397,15100.0],["2003-10-28",4.2246,4.7898,4.2246,4.7802,74700.0],["2003-10-29",4.6078,4.8568,4.4545,4.8568,65500.0],["2003-10-30",4.8568,5.0292,4.8472,4.943,41300.0],["2003-10-31",4.9143,5.0771,4.8568,4.9909,72000.0],["2003-11-03",4.9718,5.2017,4.9335,5.0771,64600.0],["2003-11-04",5.1729,5.3166,4.9335,5.0388,59500.0],["2003-11-05",5.0005,5.2113,4.9239,4.9814,84200.0],["2003-11-06",4.9814,4.9814,4.4832,4.6461,236400.0],["2003-11-07",4.6461,4.7802,4.5694,4.6365,103600.0],["2003-11-10",4.6173,4.7802,4.4736,4.6461,51200.0],["2003-11-11",4.694,4.7706,4.5982,4.6461,46000.0],["2003-11-12",4.7131,4.876,4.694,4.876,19600.0],["2003-11-13",4.8856,4.9335,4.5407,4.5694,72200.0],["2003-11-14",4.5599,4.8377,4.5503,4.8377,59500.0],["2003-11-17",4.5311,4.5982,4.4545,4.5215,59800.0],["2003-11-18",4.6556,4.7802,4.5311,4.5599,27000.0],["2003-11-19",4.5503,4.694,4.4066,4.6461,28900.0],["2003-11-20",4.4928,4.7419,4.4928,4.5407,34000.0],["2003-11-21",4.4928,4.6269,4.3778,4.5024,21900.0],["2003-11-24",4.7227,4.7802,4.3683,4.4066,71000.0],["2003-11-25",4.3683,4.6844,4.3395,4.4162,65000.0],["2003-11-26",4.4449,4.7419,4.3587,4.7419,49100.0],["2003-11-28",4.7706,4.7802,4.5982,4.7706,19700.0],["2003-12-01",4.7419,4.7802,4.6078,4.7323,28600.0],["2003-12-02",4.7802,4.9526,4.6461,4.7802,89600.0],["2003-12-03",4.7802,4.876,4.512,4.512,48000.0],["2003-12-04",4.5407,4.7419,4.512,4.7419,27700.0],["2003-12-05",4.7802,4.7802,4.5215,4.5311,18400.0],["2003-12-08",4.5215,4.694,4.4832,4.5311,55800.0],["2003-12-09",4.5407,4.6844,4.4353,4.4736,19700.0],["2003-12-10",4.5886,4.5886,4.397,4.4162,45500.0],["2003-12-11",4.4257,4.694,4.3874,4.5886,41600.0],["2003-12-12",4.6365,4.6365,4.4066,4.5599,43400.0],["2003-12-15",4.579,4.6748,4.397,4.4162,38000.0],["2003-12-16",4.5982,4.6748,4.3874,4.579,26000.0],["2003-12-17",4.4928,4.4928,4.3683,4.4257,48000.0],["2003-12-18",4.3683,4.4928,4.2916,4.2916,66500.0],["2003-12-19",4.6173,4.6365,4.2533,4.2916,64800.0],["2003-12-22",4.2533,4.694,4.2246,4.4449,95200.0],["2003-12-23",4.5024,4.5311,4.3299,4.3299,55400.0],["2003-12-24",4.4162,4.4545,4.282,4.282,49200.0],["2003-12-26",4.3587,4.4736,4.3395,4.4641,14500.0],["2003-12-29",4.3012,4.4832,4.2629,4.3204,42700.0],["2003-12-30",4.2916,4.5215,4.2916,4.3299,59200.0],["2003-12-31",4.4641,4.4641,4.2916,4.3587,134800.0],["2004-01-02",4.4066,5.0292,4.397,4.9526,143900.0],["2004-01-05",5.0293,5.0388,4.761,4.9718,65800.0],["2004-01-06",4.7993,5.0771,4.7993,4.8664,90300.0],["2004-01-07",4.8089,5.0005,4.8089,4.9239,26500.0],["2004-01-08",4.9814,4.9909,4.8377,4.9718,34600.0],["2004-01-09",4.8856,5.1634,4.8856,5.1634,83300.0],["2004-01-12",5.0963,5.3358,5.0963,5.3166,55300.0],["2004-01-13",5.3166,5.3262,5.1442,5.2496,40900.0],["2004-01-14",5.3166,5.4986,5.1921,5.3933,81200.0],["2004-01-15",5.3358,6.0351,4.9335,5.9393,213200.0],["2004-01-16",5.8339,6.0255,5.6998,5.8818,308100.0],["2004-01-20",5.8627,6.4279,5.8627,6.3991,274700.0],["2004-01-21",6.4374,6.4758,6.0351,6.3991,468000.0],["2004-01-22",6.1788,6.3225,5.786,5.8148,181700.0],["2004-01-23",5.786,5.9393,5.6519,5.7956,177400.0],["2004-01-26",5.7764,5.8914,5.6998,5.8818,166700.0],["2004-01-27",5.9393,5.9393,5.6519,5.7381,98400.0],["2004-01-28",5.7477,5.7573,5.6136,5.6615,81500.0],["2004-01-29",5.7477,5.7573,5.537,5.7573,47600.0],["2004-01-30",5.7477,5.7477,5.3741,5.422,49200.0],["2004-02-02",5.3741,5.4891,5.355,5.3837,36000.0],["2004-02-03",5.4124,5.6423,5.3933,5.5657,68400.0],["2004-02-04",5.4028,5.6998,5.3071,5.3071,72600.0],["2004-02-05",5.3071,5.6519,5.2879,5.4124,44900.0],["2004-02-06",5.4507,5.6998,5.4316,5.4986,21700.0],["2004-02-09",5.7381,5.7956,5.5944,5.604,64300.0],["2004-02-10",5.6232,5.8722,5.6232,5.8722,86000.0],["2004-02-11",5.6519,5.8914,5.6519,5.6807,107000.0],["2004-02-12",5.7477,5.8435,5.5465,5.7094,42400.0],["2004-02-13",5.604,5.7094,5.3933,5.4603,46300.0],["2004-02-17",5.5082,5.6519,5.5082,5.6232,19600.0],["2004-02-18",5.6328,5.6807,5.5082,5.5657,22900.0],["2004-02-19",5.5082,5.6998,5.3358,5.3454,45300.0],["2004-02-20",5.3071,5.355,5.125,5.1729,32300.0],["2004-02-23",5.3454,5.4507,5.0197,5.2592,35300.0],["2004-02-24",5.2975,5.3741,5.125,5.1346,22100.0],["2004-02-25",5.125,5.5178,5.0771,5.4412,36400.0],["2004-02-26",5.4891,5.4891,5.0771,5.3262,46500.0],["2004-02-27",5.4028,5.5274,5.355,5.4124,94700.0],["2004-03-01",5.3741,5.6711,5.3741,5.5082,89300.0],["2004-03-02",5.6711,5.6998,5.4124,5.6136,122000.0],["2004-03-03",5.968,6.083,5.7573,5.9393,586000.0],["2004-03-04",5.9968,5.9968,5.6136,5.6807,379900.0],["2004-03-05",5.6519,5.6998,5.5178,5.6711,106200.0],["2004-03-08",5.6807,5.7477,5.4412,5.5849,160800.0],["2004-03-09",5.5274,5.5849,5.1538,5.3166,100600.0],["2004-03-10",5.5082,5.5082,5.2496,5.2975,71600.0],["2004-03-11",5.2879,5.2975,5.0388,5.0388,103000.0],["2004-03-12",5.0292,5.2687,4.9909,5.2592,55700.0],["2004-03-15",5.125,5.1921,4.9143,4.9239,133400.0],["2004-03-16",5.0676,5.0676,4.8664,5.058,79700.0],["2004-03-17",4.9718,5.0676,4.876,4.9718,54500.0],["2004-03-18",4.876,4.876,4.3683,4.5982,686200.0],["2004-03-19",4.7514,4.7898,4.4353,4.5407,89000.0],["2004-03-22",4.4162,4.4641,4.1671,4.4545,666400.0],["2004-03-23",4.3683,4.6078,4.1863,4.5215,270200.0],["2004-03-24",4.6078,4.6078,4.4066,4.5024,216800.0],["2004-03-25",4.5024,4.6461,4.4162,4.5982,115700.0],["2004-03-26",4.6844,4.8856,4.4545,4.8472,171900.0],["2004-03-29",4.8856,5.0388,4.6748,4.9047,103000.0],["2004-03-30",4.761,4.9718,4.761,4.8951,64100.0],["2004-03-31",4.8856,4.9622,4.7898,4.7993,64500.0],["2004-04-01",4.7993,4.9718,4.6365,4.7227,54700.0],["2004-04-02",4.7514,4.9718,4.5694,4.9239,46300.0],["2004-04-05",5.0101,5.1059,4.7898,5.058,132400.0],["2004-04-06",4.9526,5.1634,4.7323,4.9814,61700.0],["2004-04-07",4.9814,5.0292,4.7898,4.9526,39400.0],["2004-04-08",4.9239,4.9718,4.7898,4.8568,79700.0],["2004-04-12",4.9909,4.9909,4.8089,4.8856,103600.0],["2004-04-13",4.9526,4.9622,4.5215,4.5215,889900.0],["2004-04-14",4.5886,4.6173,4.4545,4.5886,159700.0],["2004-04-15",4.5982,4.6173,4.3874,4.4545,170400.0],["2004-04-16",4.5024,4.5982,4.4545,4.5694,47400.0],["2004-04-19",4.5503,4.6269,4.4449,4.6077,36400.0],["2004-04-20",4.5694,4.5982,4.4162,4.4736,142600.0],["2004-04-21",4.5024,4.8377,4.4066,4.7035,173700.0],["2004-04-22",4.7227,4.8377,4.5503,4.579,220200.0],["2004-04-23",4.4545,5.0867,4.3778,4.9814,3914500.0],["2004-04-26",4.8472,5.0676,4.8377,5.058,353000.0],["2004-04-27",5.0197,5.24,4.9335,5.2304,189300.0],["2004-04-28",5.2017,5.2113,4.8856,4.9814,201400.0],["2004-04-29",4.9909,5.0771,4.8856,4.9143,252800.0],["2004-04-30",5.125,5.1729,4.8856,4.9718,263200.0],["2004-05-03",4.9814,5.1346,4.8664,4.943,144000.0],["2004-05-04",4.9143,5.0484,4.9143,4.9814,139200.0],["2004-05-05",4.943,4.9814,4.7993,4.8856,171100.0],["2004-05-06",4.8856,5.0005,4.7993,5.0005,116500.0],["2004-05-07",4.8951,5.0771,4.4257,4.8377,149000.0],["2004-05-10",4.7898,4.9047,4.6556,4.7035,96600.0],["2004-05-11",4.7898,4.8856,4.7802,4.876,110600.0],["2004-05-12",4.8377,5.0676,4.7227,5.0005,189000.0],["2004-05-13",4.9718,5.1538,4.943,5.0484,83900.0],["2004-05-14",5.0963,5.1634,5.0005,5.0388,67500.0],["2004-05-17",4.9335,5.1634,4.9143,5.0484,111000.0],["2004-05-18",4.9909,5.0867,4.9143,5.0388,26300.0],["2004-05-19",5.0484,5.0867,4.6652,4.7802,135300.0],["2004-05-20",4.7898,4.876,4.6269,4.694,168000.0],["2004-05-21",4.7419,4.8281,4.7419,4.7898,98800.0],["2004-05-24",4.7898,4.7993,4.6748,4.7419,121600.0],["2004-05-25",4.6652,4.8281,4.6365,4.7514,162900.0],["2004-05-26",4.6652,4.8472,4.5407,4.5407,121200.0],["2004-05-27",4.5503,4.7131,4.5024,4.5982,146800.0],["2004-05-28",4.5599,4.7706,4.5311,4.5599,238000.0],["2004-06-01",4.7514,4.7514,4.5407,4.6365,124100.0],["2004-06-02",4.8856,5.0484,4.6748,4.7131,98900.0],["2004-06-03",4.8377,4.9239,4.6556,4.6556,76200.0],["2004-06-04",4.7227,4.8281,4.6461,4.694,50700.0],["2004-06-07",4.6461,4.943,4.6461,4.8472,38800.0],["2004-06-08",4.7227,4.9239,4.7227,4.7993,57500.0],["2004-06-09",4.8281,4.9622,4.761,4.8568,151000.0],["2004-06-10",4.8281,4.9047,4.7514,4.8856,101700.0],["2004-06-14",4.8281,4.8281,4.5311,4.6461,180400.0],["2004-06-15",4.6077,4.8185,4.5982,4.6844,42500.0],["2004-06-16",4.8472,4.8472,4.5886,4.694,176800.0],["2004-06-17",4.6365,4.6748,4.2533,4.4641,244200.0],["2004-06-18",4.3778,4.6078,4.3299,4.579,203700.0],["2004-06-21",4.5694,4.6652,4.5694,4.6461,37600.0],["2004-06-22",4.5982,4.6748,4.5407,4.6077,101900.0],["2004-06-23",4.5311,4.6461,4.5311,4.5982,44500.0],["2004-06-24",4.5982,4.6652,4.4449,4.4641,49000.0],["2004-06-25",4.5024,4.6461,4.4066,4.4257,154100.0],["2004-06-28",4.4449,4.5599,4.4066,4.512,51800.0],["2004-06-29",4.4928,4.8185,4.4928,4.6461,143800.0],["2004-06-30",4.7323,4.8281,4.5886,4.6652,326100.0],["2004-07-01",4.6269,4.694,4.4066,4.5024,270600.0],["2004-07-02",4.4928,4.5982,4.4449,4.579,31100.0],["2004-07-06",4.4928,4.7323,4.4928,4.579,119400.0],["2004-07-07",4.579,4.6748,4.5024,4.5694,102000.0],["2004-07-08",4.5503,4.5503,4.3778,4.4832,84300.0],["2004-07-09",4.5311,4.5982,4.3683,4.5503,129600.0],["2004-07-12",4.4736,4.6461,4.4736,4.5503,86800.0],["2004-07-13",4.579,4.6269,4.5024,4.6173,118600.0],["2004-07-14",4.5407,4.6461,4.4928,4.5503,84400.0],["2004-07-15",4.4449,4.4449,3.9468,4.0234,382900.0],["2004-07-16",4.0521,4.0617,3.9276,3.9755,130200.0],["2004-07-19",3.9851,4.1,3.8989,4.0234,54200.0],["2004-07-20",4.0426,4.1671,4.0234,4.1096,71400.0],["2004-07-21",4.1863,4.1863,4.033,4.0809,49000.0],["2004-07-22",4.2629,4.2629,4.0426,4.0905,140800.0],["2004-07-23",4.0905,4.1288,4.0713,4.0809,49700.0],["2004-07-26",4.0809,4.1192,4.0521,4.0713,91300.0],["2004-07-27",4.0713,4.1192,4.0042,4.0426,436400.0],["2004-07-28",4.0234,4.0521,3.8605,4.0042,206400.0],["2004-07-29",4.0713,4.0809,3.8989,3.9468,72000.0],["2004-07-30",3.9084,3.9851,3.8701,3.8989,39800.0],["2004-08-02",3.8893,3.9851,3.7456,3.8318,89600.0],["2004-08-03",3.8318,3.8414,3.7456,3.7456,36500.0],["2004-08-04",3.736,3.8893,3.1133,3.7456,130400.0],["2004-08-05",3.7169,3.7264,3.5827,3.669,66800.0],["2004-08-06",3.5923,3.7169,3.3528,3.5444,220700.0],["2004-08-09",3.6594,3.6594,3.4103,3.4103,35600.0],["2004-08-10",3.372,3.4869,3.3528,3.4007,37000.0],["2004-08-11",3.3624,3.4486,3.3145,3.3528,61400.0],["2004-08-12",3.3528,3.4774,3.3241,3.3528,90700.0],["2004-08-13",3.4007,3.4295,3.3528,3.3624,54800.0],["2004-08-16",3.439,3.5157,3.3528,3.372,68400.0],["2004-08-17",3.4869,3.7169,3.4486,3.5253,45600.0],["2004-08-18",3.4295,3.5348,3.3624,3.4486,62400.0],["2004-08-19",3.3624,3.4678,3.3049,3.3337,27100.0],["2004-08-20",3.3816,3.554,3.3816,3.4582,34000.0],["2004-08-23",3.6019,3.6881,3.5253,3.5923,49400.0],["2004-08-24",3.6785,3.7073,3.4486,3.4486,24100.0],["2004-08-25",3.5157,3.554,3.3145,3.4295,71200.0],["2004-08-26",3.3528,3.439,3.0175,3.2091,664100.0],["2004-08-27",3.2187,3.3433,3.1612,3.2283,54800.0],["2004-08-30",3.1133,3.257,3.1133,3.1708,25000.0],["2004-08-31",3.2187,3.4199,3.0271,3.4199,65700.0],["2004-09-01",3.4582,4.0042,3.19,3.3145,130000.0],["2004-09-02",3.3624,3.4007,3.257,3.3241,45400.0],["2004-09-03",3.3816,3.4007,3.2091,3.4007,38400.0],["2004-09-07",3.3912,3.4007,3.257,3.3337,47300.0],["2004-09-08",3.3528,3.3528,3.1612,3.1612,58300.0],["2004-09-09",3.2187,3.257,3.1038,3.1325,326600.0],["2004-09-10",3.1517,3.3624,3.075,3.3337,56700.0],["2004-09-13",3.2475,3.4007,3.2475,3.3049,98900.0],["2004-09-14",3.3145,3.3624,3.2858,3.3337,40000.0],["2004-09-15",3.3624,3.4103,3.2379,3.257,239300.0],["2004-09-16",3.2283,3.3624,3.2091,3.3624,75000.0],["2004-09-17",3.3433,3.5061,3.3145,3.3624,117700.0],["2004-09-20",3.4486,3.4486,3.257,3.2666,26600.0],["2004-09-21",3.2091,3.4965,3.2091,3.4199,62300.0],["2004-09-22",3.4103,3.4486,3.3049,3.4103,89100.0],["2004-09-23",3.4486,3.4486,3.3433,3.4007,163400.0],["2004-09-24",3.3528,3.4965,3.3528,3.4007,81900.0],["2004-09-27",3.3433,3.4007,3.2858,3.2954,60500.0],["2004-09-28",3.4295,3.4582,3.3624,3.372,81200.0],["2004-09-29",3.3337,3.4007,3.2666,3.3145,33000.0],["2004-09-30",3.257,3.3433,3.257,3.3145,43000.0],["2004-10-01",3.3337,3.3624,3.2666,3.3528,31900.0],["2004-10-04",3.257,3.4103,3.1996,3.257,66900.0],["2004-10-05",3.257,3.257,3.1612,3.1708,46300.0],["2004-10-06",3.2475,3.4774,3.2187,3.4774,429800.0],["2004-10-07",3.3528,3.4486,3.2475,3.2954,264500.0],["2004-10-08",3.1612,3.3528,3.1612,3.1804,81400.0],["2004-10-11",3.2091,3.2091,3.1325,3.1421,218400.0],["2004-10-12",3.1133,3.1421,3.0559,3.075,74200.0],["2004-10-13",3.0846,3.0846,2.9505,2.9697,357800.0],["2004-10-14",3.008,3.0175,2.9505,2.9505,109600.0],["2004-10-15",2.9601,3.0559,2.9601,2.9888,191600.0],["2004-10-18",3.008,3.1517,3.008,3.1133,81400.0],["2004-10-19",3.1133,3.1517,3.0654,3.0654,46700.0],["2004-10-20",3.0846,3.1133,3.0559,3.075,28900.0],["2004-10-21",3.0942,3.1133,3.0654,3.0942,27400.0],["2004-10-22",3.075,3.1038,3.0175,3.0463,64800.0],["2004-10-25",3.0176,3.0654,2.9792,3.0271,82000.0],["2004-10-26",3.1133,3.1133,2.9792,3.0654,82100.0],["2004-10-27",3.0654,3.1708,2.9601,3.1517,122600.0],["2004-10-28",3.1421,3.257,3.1421,3.1708,72600.0],["2004-10-29",3.1996,3.3049,3.1708,3.3049,75500.0],["2004-11-01",3.3337,3.3337,3.2283,3.2762,66200.0],["2004-11-02",3.2954,3.3528,3.257,3.3049,132000.0],["2004-11-03",3.3049,3.3241,3.1325,3.2091,124400.0],["2004-11-04",3.1325,3.1325,2.8834,3.008,181800.0],["2004-11-05",3.0175,3.0175,2.9313,2.9505,160600.0],["2004-11-08",2.9218,2.9984,2.9218,2.9313,62100.0],["2004-11-09",2.9697,2.9697,2.893,2.9313,117500.0],["2004-11-10",2.9313,2.9697,2.9026,2.9218,590200.0],["2004-11-11",2.9218,3.0175,2.893,3.008,534800.0],["2004-11-12",3.0175,3.4965,3.0175,3.4007,535400.0],["2004-11-15",3.4486,3.5923,3.3337,3.5348,203300.0],["2004-11-16",3.5732,3.6115,3.5348,3.5348,179500.0],["2004-11-17",3.6115,3.8318,3.5157,3.8318,303200.0],["2004-11-18",3.9276,3.9755,3.7743,3.8797,528300.0],["2004-11-19",3.8414,3.9468,3.7743,3.7743,205900.0],["2004-11-22",3.8318,4.1575,3.8318,4.1479,232800.0],["2004-11-23",4.1192,4.5024,4.1192,4.4928,303100.0],["2004-11-24",4.4928,4.5982,4.4641,4.579,170300.0],["2004-11-26",5.0484,5.0484,4.3778,4.3778,38000.0],["2004-11-29",4.3778,4.4832,4.3778,4.4832,447400.0],["2004-11-30",4.5407,4.5503,4.4162,4.4162,193200.0],["2004-12-01",4.5311,4.6461,4.4066,4.512,748000.0],["2004-12-02",4.761,4.761,4.5982,4.6077,156600.0],["2004-12-03",4.5982,4.7035,4.3299,4.579,149200.0],["2004-12-06",4.3683,4.5311,4.3108,4.4066,103800.0],["2004-12-07",3.9468,4.4545,3.8318,4.3204,148700.0],["2004-12-08",4.1767,4.2341,4.0042,4.1288,122800.0],["2004-12-09",4.0138,4.1192,3.9947,4.0713,193900.0],["2004-12-10",3.9755,4.0617,3.9468,4.0234,145800.0],["2004-12-13",4.0713,4.0905,3.9947,4.0426,75800.0],["2004-12-14",4.0617,4.0617,3.8989,4.0042,138200.0],["2004-12-15",3.9755,4.0234,3.9468,3.9755,80900.0],["2004-12-16",4.0617,4.1479,3.9563,4.0809,75800.0],["2004-12-17",4.1192,4.3395,4.1096,4.2437,79200.0],["2004-12-20",4.4066,4.5599,4.1863,4.215,86400.0],["2004-12-21",4.2629,4.2629,4.1096,4.1096,65800.0],["2004-12-22",4.0713,4.0905,3.9755,3.9851,109700.0],["2004-12-23",3.9755,3.9755,3.7935,3.9276,328300.0],["2004-12-27",3.9372,4.1575,3.8893,4.1288,46100.0],["2004-12-28",4.4162,4.4641,4.1767,4.215,40500.0],["2004-12-29",4.3012,4.3012,3.9563,4.0138,137000.0],["2004-12-30",3.9851,4.0905,3.8797,3.8893,113900.0],["2004-12-31",3.9372,4.0713,3.8318,3.8605,1281200.0],["2005-01-03",3.918,3.9372,3.6881,3.7264,255900.0],["2005-01-04",3.736,3.8414,3.4965,3.6402,216100.0],["2005-01-05",3.5444,3.6977,3.4103,3.4678,181400.0],["2005-01-06",3.4965,3.554,3.439,3.4486,161700.0],["2005-01-07",3.5444,3.5444,3.3049,3.4486,208900.0],["2005-01-10",3.3433,3.6594,3.3433,3.5923,115500.0],["2005-01-11",3.5444,3.6594,3.4582,3.4965,95400.0],["2005-01-12",3.439,3.5253,3.1996,3.4486,85100.0],["2005-01-13",3.5636,3.6402,3.4486,3.5827,152000.0],["2005-01-14",3.6594,3.6977,3.5732,3.6211,62600.0],["2005-01-18",3.6306,3.6881,3.554,3.6881,48700.0],["2005-01-19",3.5923,3.7073,3.4774,3.5253,67600.0],["2005-01-20",3.4774,3.4965,3.3049,3.3816,100100.0],["2005-01-21",3.4295,3.4295,3.3528,3.372,116600.0],["2005-01-24",3.2666,3.4007,3.257,3.3528,98400.0],["2005-01-25",3.372,3.4295,3.3433,3.3528,167800.0],["2005-01-26",3.4295,3.4965,3.4103,3.4486,44700.0],["2005-01-27",3.3816,3.4774,3.2858,3.4199,14100.0],["2005-01-28",3.4965,3.4965,3.4007,3.4486,31500.0],["2005-01-31",3.5157,3.5253,3.4007,3.4582,67900.0],["2005-02-01",3.4295,3.4965,3.4007,3.4869,63600.0],["2005-02-02",3.5157,3.669,3.3816,3.669,73200.0],["2005-02-03",3.5732,3.6594,3.4582,3.554,154100.0],["2005-02-04",3.6019,3.7169,3.5444,3.7169,26800.0],["2005-02-07",3.7073,3.8318,3.6785,3.8222,56800.0],["2005-02-08",3.7264,3.8701,3.6785,3.8605,39600.0],["2005-02-09",3.7648,3.9468,3.7456,3.8797,91400.0],["2005-02-10",3.9563,3.9659,3.8222,3.8893,91100.0],["2005-02-11",3.7935,3.9084,3.7073,3.8797,26200.0],["2005-02-14",3.9563,3.9563,3.7935,3.8318,26200.0],["2005-02-15",3.8701,3.8797,3.8318,3.8318,18600.0],["2005-02-16",3.7935,3.8797,3.736,3.8414,34000.0],["2005-02-17",3.8605,3.8701,3.554,3.6115,43700.0],["2005-02-18",3.6594,3.7264,3.5444,3.6306,30900.0],["2005-02-22",3.7743,3.8797,3.554,3.5923,64700.0],["2005-02-23",3.6019,3.6019,3.5157,3.5348,16400.0],["2005-02-24",3.5061,3.6019,3.3528,3.5061,17100.0],["2005-02-25",3.5253,3.6402,3.2858,3.6019,26000.0],["2005-02-28",3.8222,3.8318,3.5444,3.5732,68000.0],["2005-03-01",3.6594,3.7456,3.4295,3.5061,59200.0],["2005-03-02",3.4295,3.6211,3.3624,3.554,46700.0],["2005-03-03",3.6402,3.8797,3.6402,3.7456,196200.0],["2005-03-04",3.8797,3.8797,3.736,3.7743,61100.0],["2005-03-07",3.736,3.736,3.5732,3.5923,102500.0],["2005-03-08",3.6306,3.7169,3.5923,3.6211,57500.0],["2005-03-09",3.6881,3.8318,3.5636,3.5636,244700.0],["2005-03-10",3.6498,3.669,3.5348,3.5923,119700.0],["2005-03-11",3.669,3.7935,3.4103,3.5157,114000.0],["2005-03-14",3.5732,3.736,3.4007,3.6881,124700.0],["2005-03-15",3.736,3.918,3.669,3.7839,294200.0],["2005-03-16",3.7839,3.7839,3.3145,3.3433,385300.0],["2005-03-17",3.4007,3.4965,3.2954,3.4486,127400.0],["2005-03-18",3.3049,3.4869,3.2954,3.3337,155100.0],["2005-03-21",3.2954,3.3241,3.1038,3.1038,208400.0],["2005-03-22",3.075,3.257,3.075,3.1229,98100.0],["2005-03-23",3.1038,3.1612,3.0271,3.0271,78100.0],["2005-03-24",3.075,3.3337,3.0559,3.2762,77200.0],["2005-03-28",3.3049,3.3433,3.2379,3.2858,121200.0],["2005-03-29",3.2954,3.3528,3.2475,3.3145,72500.0],["2005-03-30",3.19,3.3433,3.1708,3.3337,135200.0],["2005-03-31",3.3049,3.3816,3.19,3.372,49700.0],["2005-04-01",3.4007,3.4199,3.3433,3.3816,72500.0],["2005-04-04",3.2954,3.5827,3.2954,3.5444,81000.0],["2005-04-05",3.5923,3.669,3.5157,3.5253,143100.0],["2005-04-06",3.5444,3.5923,3.4582,3.4774,53100.0],["2005-04-07",3.4965,3.5157,3.3624,3.4965,41800.0],["2005-04-08",3.4965,3.4965,3.3911,3.4007,18800.0],["2005-04-11",3.4007,3.5253,3.3528,3.4774,138400.0],["2005-04-12",3.4486,3.5061,3.4199,3.4486,48200.0],["2005-04-13",3.4582,3.4582,3.2091,3.2379,305900.0],["2005-04-14",3.2091,3.3433,3.2091,3.2379,29200.0],["2005-04-15",3.19,3.257,3.075,3.0846,49500.0],["2005-04-18",3.0654,3.3145,3.0654,3.2187,38600.0],["2005-04-19",3.257,3.2954,3.2091,3.257,30400.0],["2005-04-20",3.2091,3.257,3.1517,3.1804,52500.0],["2005-04-21",3.2475,3.2475,3.1325,3.2091,77700.0],["2005-04-22",3.19,3.2283,3.0942,3.1133,67300.0],["2005-04-25",3.1708,3.1708,3.1038,3.1708,32100.0],["2005-04-26",3.1229,3.19,2.9888,3.0271,80400.0],["2005-04-27",2.9888,3.0654,2.9409,3.0367,24600.0],["2005-04-28",2.9984,3.0463,2.9792,2.9792,100100.0],["2005-04-29",2.9888,3.1708,2.9888,3.1229,79300.0],["2005-05-02",3.0846,3.2475,3.0271,3.2283,144700.0],["2005-05-03",3.1133,3.2762,3.0463,3.257,55700.0],["2005-05-04",3.2762,3.3816,3.257,3.372,74800.0],["2005-05-05",3.4007,3.5444,3.3049,3.4678,142700.0],["2005-05-06",3.4486,3.6785,3.2954,3.439,187200.0],["2005-05-09",3.4486,3.6019,3.439,3.6019,47500.0],["2005-05-10",3.5348,3.5444,3.3241,3.3912,100000.0],["2005-05-11",3.439,3.5253,3.2762,3.439,135700.0],["2005-05-12",3.4774,3.7743,3.4103,3.6785,470100.0],["2005-05-13",3.736,3.8031,3.6402,3.6498,143900.0],["2005-05-16",3.7073,3.736,3.6402,3.736,80400.0],["2005-05-17",3.7552,3.8893,3.669,3.7839,210000.0],["2005-05-18",3.851,3.8797,3.7648,3.8414,216700.0],["2005-05-19",3.8989,3.8989,3.6977,3.8031,193300.0],["2005-05-20",3.8222,3.8222,3.7169,3.7839,90800.0],["2005-05-23",3.736,3.8701,3.736,3.8031,189400.0],["2005-05-24",3.8318,3.851,3.7552,3.7935,114700.0],["2005-05-25",3.7839,3.8605,3.6881,3.8318,185000.0],["2005-05-26",3.8318,3.8318,3.7935,3.8222,72200.0],["2005-05-27",3.8318,3.8318,3.7743,3.7935,59500.0],["2005-05-31",3.8318,4.3012,3.8318,4.0234,237700.0],["2005-06-01",4.2916,4.3012,4.0521,4.1096,456500.0],["2005-06-02",4.1575,4.1671,4.1,4.1192,214800.0],["2005-06-03",4.1863,4.1863,4.0234,4.0905,113100.0],["2005-06-06",4.2054,4.2054,3.8893,4.0234,223100.0],["2005-06-07",4.0521,4.1288,3.9468,3.9659,282200.0],["2005-06-08",3.9372,3.9372,3.8126,3.8797,171800.0],["2005-06-09",3.8989,4.0521,3.7552,4.0521,184000.0],["2005-06-10",4.0713,4.0713,4.0138,4.0426,42500.0],["2005-06-13",4.0713,4.1192,3.9372,4.0905,142800.0],["2005-06-14",4.1192,4.1192,3.8797,4.0713,125700.0],["2005-06-15",4.0905,4.0905,3.9084,3.9755,207200.0],["2005-06-16",3.9851,3.9851,3.8893,3.918,93600.0],["2005-06-17",3.9851,4.0521,3.8893,4.033,172800.0],["2005-06-20",4.033,4.0521,3.9563,3.9851,60600.0],["2005-06-21",4.0138,4.0138,3.9276,3.9755,79500.0],["2005-06-22",4.0426,4.0713,3.9755,4.033,85800.0],["2005-06-23",3.9755,4.0234,3.918,3.9659,156300.0],["2005-06-24",3.9468,3.9755,3.8605,3.918,820700.0],["2005-06-27",3.9276,3.9755,3.736,3.8031,134200.0],["2005-06-28",3.8222,3.9563,3.7456,3.9372,54600.0],["2005-06-29",3.9563,3.9563,3.8414,3.9276,91000.0],["2005-06-30",3.9372,3.9659,3.736,3.8222,50000.0],["2005-07-01",3.851,3.851,3.6977,3.851,86900.0],["2005-07-05",3.8318,3.9563,3.8031,3.9563,102900.0],["2005-07-06",3.9563,3.9755,3.851,3.9372,95000.0],["2005-07-07",3.9372,4.0234,3.8031,4.0042,194200.0],["2005-07-08",4.0138,4.0138,3.8414,4.0138,90800.0],["2005-07-11",4.0138,4.0234,3.9755,4.0138,81400.0],["2005-07-12",4.0234,4.0234,3.8797,3.9563,248900.0],["2005-07-13",3.9468,3.9755,3.8989,3.9372,117400.0],["2005-07-14",3.9947,4.0042,3.7648,3.9276,97300.0],["2005-07-15",3.9276,3.9947,3.9084,3.9563,148400.0],["2005-07-18",3.9947,3.9947,3.9276,3.9563,64900.0],["2005-07-19",4.0042,4.0234,3.9276,3.9947,106000.0],["2005-07-20",4.0042,4.0234,3.9755,4.0234,131300.0],["2005-07-21",3.9947,4.0234,3.918,3.9372,56300.0],["2005-07-22",3.9276,3.9851,3.9276,3.9851,62000.0],["2005-07-25",3.9563,4.0138,3.8797,3.8989,116400.0],["2005-07-26",3.9755,3.9755,3.8605,3.9084,146800.0],["2005-07-27",3.9084,3.9468,3.8893,3.918,156100.0],["2005-07-28",3.9468,3.9755,3.918,3.9659,77700.0],["2005-07-29",3.9659,4.0042,3.8989,3.9851,132800.0],["2005-08-01",4.0138,4.033,3.918,3.9851,135700.0],["2005-08-02",3.9563,4.0521,3.9468,4.0521,72100.0],["2005-08-03",4.0617,4.0617,3.9276,3.9563,245900.0],["2005-08-04",3.9563,3.9755,3.8893,3.9276,76500.0],["2005-08-05",3.9084,3.9372,3.8797,3.8797,91200.0],["2005-08-08",3.9084,3.9659,3.8797,3.8797,87700.0],["2005-08-09",3.9468,3.9468,3.8797,3.9276,301200.0],["2005-08-10",3.9563,3.9563,3.918,3.9276,150500.0],["2005-08-11",3.9276,3.9563,3.8797,3.9563,122500.0],["2005-08-12",3.9276,3.9468,3.8893,3.918,138900.0],["2005-08-15",3.8797,4.0426,3.8797,4.0426,192700.0],["2005-08-16",4.0426,4.0713,4.0042,4.0617,273000.0],["2005-08-17",4.0809,4.1192,3.9659,3.9659,134400.0],["2005-08-18",3.9468,4.033,3.8893,3.9276,84100.0],["2005-08-19",3.918,3.9851,3.918,3.9276,30000.0],["2005-08-22",3.918,4.0042,3.918,4.0042,253500.0],["2005-08-23",3.9947,4.0521,3.9755,3.9947,141000.0],["2005-08-24",4.0042,4.0234,3.9755,4.0138,41100.0],["2005-08-25",4.0234,4.215,3.9755,4.1479,434400.0],["2005-08-26",4.1479,4.1671,4.0426,4.0617,100200.0],["2005-08-29",4.0426,4.1192,3.9947,4.1192,75500.0],["2005-08-30",4.1479,4.1671,4.0617,4.1,54600.0],["2005-08-31",4.0713,4.1863,4.0713,4.1767,201100.0],["2005-09-01",4.1767,4.4066,4.1479,4.3491,302000.0],["2005-09-02",4.4449,4.4928,4.0042,4.2054,455300.0],["2005-09-06",4.2054,4.282,4.1288,4.2246,134400.0],["2005-09-07",4.2533,4.2629,4.2054,4.2629,55000.0],["2005-09-08",4.2629,4.3299,4.2437,4.2725,125000.0],["2005-09-09",4.3108,4.3587,4.2437,4.3108,104600.0],["2005-09-12",4.2725,4.4066,4.2725,4.397,159400.0],["2005-09-13",4.3683,4.4641,4.3491,4.3683,83800.0],["2005-09-14",4.3395,4.4736,4.3395,4.3683,90600.0],["2005-09-15",4.3491,4.3491,4.0713,4.1479,210200.0],["2005-09-16",4.2054,4.3204,4.1192,4.3204,318300.0],["2005-09-19",4.3108,4.3491,4.2246,4.2341,62500.0],["2005-09-20",4.215,4.2916,4.0713,4.1479,134300.0],["2005-09-21",4.0905,4.1288,3.9372,3.9659,159800.0],["2005-09-22",4.0042,4.1096,3.9276,4.1,225000.0],["2005-09-23",4.0713,4.2341,4.0234,4.2246,48400.0],["2005-09-26",4.2341,4.2341,4.1096,4.1863,288100.0],["2005-09-27",4.1671,4.3395,4.1671,4.2533,101900.0],["2005-09-28",4.2725,4.3108,4.1671,4.2437,81900.0],["2005-09-29",4.1671,4.2341,4.0713,4.2341,45000.0],["2005-09-30",4.215,4.215,4.1096,4.1958,62300.0],["2005-10-03",4.1671,4.4545,4.0713,4.4449,83300.0],["2005-10-04",4.4449,4.5599,4.3012,4.3299,140500.0],["2005-10-05",4.3108,4.3108,4.1192,4.1575,97500.0],["2005-10-06",4.2054,4.3395,4.1671,4.2533,213100.0],["2005-10-07",4.2437,4.4353,4.2437,4.397,178900.0],["2005-10-10",4.4449,4.4736,4.2533,4.2629,38900.0],["2005-10-11",4.3012,4.3204,4.1863,4.1863,71500.0],["2005-10-12",4.1575,4.2437,4.0809,4.215,66300.0],["2005-10-13",4.2629,4.3299,4.0809,4.3204,50400.0],["2005-10-14",4.3778,4.4066,4.1384,4.3683,47600.0],["2005-10-17",4.3683,4.3874,4.1767,4.3204,37400.0],["2005-10-18",4.3491,4.3491,4.1767,4.282,26300.0],["2005-10-19",4.2341,4.3491,4.1192,4.3491,41300.0],["2005-10-20",4.3012,4.3395,4.0426,4.1192,124000.0],["2005-10-21",4.1096,4.282,4.1,4.2341,149600.0],["2005-10-24",4.2533,4.3491,4.215,4.3395,79000.0],["2005-10-25",4.3012,4.3012,4.0521,4.2533,80200.0],["2005-10-26",4.215,4.3491,4.1096,4.1767,42400.0],["2005-10-27",4.1192,4.1192,3.8031,3.8318,111000.0],["2005-10-28",3.8414,3.9851,3.8318,3.9659,284300.0],["2005-10-31",3.9659,4.1096,3.8989,3.9851,111300.0],["2005-11-01",3.9372,4.1958,3.8989,3.9372,84100.0],["2005-11-02",3.8605,4.1384,3.851,4.0521,124200.0],["2005-11-03",4.1288,4.1767,3.9084,3.9372,161300.0],["2005-11-04",3.9468,4.1384,3.9468,4.1384,245500.0],["2005-11-07",4.1575,4.3108,4.1479,4.3012,105400.0],["2005-11-08",4.3108,4.3395,4.1096,4.2341,47800.0],["2005-11-09",4.2533,4.3395,4.0905,4.2629,53900.0],["2005-11-10",4.2629,4.7419,4.1863,4.5407,208700.0],["2005-11-11",4.4641,4.6269,4.4449,4.579,68300.0],["2005-11-14",4.6556,4.7898,4.4449,4.5503,134500.0],["2005-11-15",4.5503,4.6461,4.5024,4.5024,80400.0],["2005-11-16",4.4832,4.6365,4.3874,4.4162,46000.0],["2005-11-17",4.4736,4.6078,4.4162,4.5599,45500.0],["2005-11-18",4.6556,4.6652,4.5215,4.6461,54400.0],["2005-11-21",4.6365,4.694,4.5215,4.5694,54600.0],["2005-11-22",4.5024,4.6461,4.5024,4.5886,56900.0],["2005-11-23",4.6269,4.7514,4.5886,4.7323,47800.0],["2005-11-25",4.7802,4.7898,4.7035,4.7227,24100.0],["2005-11-28",4.7898,4.7898,4.4832,4.4832,76400.0],["2005-11-29",4.5215,4.761,4.5215,4.5982,40700.0],["2005-11-30",4.6078,4.761,4.5886,4.7419,84400.0],["2005-12-01",4.7035,5.0292,4.6077,5.0197,247900.0],["2005-12-02",5.0197,5.0197,4.9047,4.9814,72400.0],["2005-12-05",4.9047,5.0197,4.9047,4.9622,82000.0],["2005-12-06",5.0197,5.0197,4.9335,4.9622,86400.0],["2005-12-07",4.8664,4.9526,4.8664,4.8951,58000.0],["2005-12-08",4.943,5.0676,4.943,5.0292,89500.0],["2005-12-09",5.0292,5.2687,4.9526,5.1921,224300.0],["2005-12-12",5.1921,5.2687,5.1538,5.1729,82400.0],["2005-12-13",5.1729,5.24,5.125,5.1729,110600.0],["2005-12-14",5.2304,5.3645,5.1346,5.2017,90600.0],["2005-12-15",5.1729,5.2208,4.9239,5.1634,112600.0],["2005-12-16",5.1346,5.1634,4.876,4.9718,260500.0],["2005-12-19",4.8951,4.9622,4.6078,4.6556,228900.0],["2005-12-20",4.6173,4.6269,4.5311,4.5503,138700.0],["2005-12-21",4.5311,4.6365,4.5024,4.5694,84600.0],["2005-12-22",4.5694,4.7131,4.5694,4.6844,32400.0],["2005-12-23",4.7419,4.8089,4.6461,4.7898,50900.0],["2005-12-27",4.694,4.7993,4.5886,4.5886,103500.0],["2005-12-28",4.6556,4.7898,4.5982,4.761,42100.0],["2005-12-29",4.8089,4.8089,4.6269,4.6844,55100.0],["2005-12-30",4.6173,4.694,4.5503,4.6556,111200.0],["2006-01-03",4.7323,4.7706,4.5886,4.7323,115200.0],["2006-01-04",4.7419,4.7706,4.5982,4.7131,68700.0],["2006-01-05",4.6748,4.8472,4.6652,4.7898,32800.0],["2006-01-06",4.7993,4.9143,4.7514,4.761,61600.0],["2006-01-09",4.7419,4.8089,4.6365,4.7419,68100.0],["2006-01-10",4.7802,4.7898,4.6269,4.7227,70900.0],["2006-01-11",4.6748,4.7035,4.3299,4.3587,427400.0],["2006-01-12",4.3204,4.4928,4.3108,4.3491,115100.0],["2006-01-13",4.3299,4.5407,4.3012,4.5311,64600.0],["2006-01-17",4.5311,4.5311,4.3491,4.3683,55500.0],["2006-01-18",4.3491,4.4545,4.3491,4.4353,33600.0],["2006-01-19",4.4928,4.4928,4.3299,4.397,125500.0],["2006-01-20",4.4257,4.4257,4.1575,4.1575,147800.0],["2006-01-23",4.1479,4.282,4.0905,4.2341,175000.0],["2006-01-24",4.1958,4.4832,4.1958,4.4545,115200.0],["2006-01-25",4.4736,4.4928,4.3587,4.4736,45300.0],["2006-01-26",4.5503,4.6652,4.4449,4.6556,70900.0],["2006-01-27",4.6556,4.7993,4.5886,4.7898,77600.0],["2006-01-30",4.7898,4.8377,4.7514,4.7706,38200.0],["2006-01-31",4.8089,4.8377,4.6461,4.7131,67300.0],["2006-02-01",4.6652,4.8377,4.6556,4.8281,54700.0],["2006-02-02",4.8377,4.8377,4.6844,4.7706,67400.0],["2006-02-03",4.7227,4.7802,4.6077,4.6173,35200.0],["2006-02-06",4.6173,4.7131,4.4162,4.6173,53200.0],["2006-02-07",4.5694,4.6078,4.3778,4.4257,112700.0],["2006-02-08",4.397,4.6077,4.3012,4.5886,55800.0],["2006-02-09",4.6461,4.6461,4.3012,4.3108,97200.0],["2006-02-10",4.2629,4.397,4.2437,4.3491,42100.0],["2006-02-13",4.3491,4.4545,4.2629,4.3108,40500.0],["2006-02-14",4.3491,4.397,4.2341,4.3874,57400.0],["2006-02-15",4.4257,4.5311,4.3012,4.5311,34000.0],["2006-02-16",4.5503,4.694,4.4641,4.6844,52700.0],["2006-02-17",4.7227,4.7419,4.512,4.7323,87000.0],["2006-02-21",4.7706,4.8281,4.3204,4.3778,95100.0],["2006-02-22",4.3587,4.3874,4.215,4.2725,107400.0],["2006-02-23",4.2725,4.3491,4.0617,4.2341,164600.0],["2006-02-24",4.215,4.5503,4.1767,4.4736,67400.0],["2006-02-27",4.4545,4.5694,4.3299,4.5599,74600.0],["2006-02-28",4.512,4.5215,4.2437,4.282,299200.0],["2006-03-01",4.2629,4.512,4.2629,4.4641,78700.0],["2006-03-02",4.4257,4.4545,4.2629,4.2916,57000.0],["2006-03-03",4.2533,4.3299,4.2437,4.2629,128400.0],["2006-03-06",4.2629,4.4257,4.2246,4.3874,448800.0],["2006-03-07",4.3587,4.4162,4.2437,4.2629,66200.0],["2006-03-08",4.2533,4.5024,4.215,4.4449,63100.0],["2006-03-09",4.3204,4.5024,4.282,4.3108,70100.0],["2006-03-10",4.3108,4.4928,4.282,4.4641,56000.0],["2006-03-13",4.4832,4.6173,4.4832,4.5407,59600.0],["2006-03-14",4.4928,4.6844,4.4162,4.6844,64500.0],["2006-03-15",4.7227,4.7514,4.6748,4.6748,134000.0],["2006-03-16",4.694,4.7131,4.6269,4.6844,62300.0],["2006-03-17",4.694,4.694,4.5503,4.6461,316600.0],["2006-03-20",4.6556,4.7131,4.4449,4.694,81400.0],["2006-03-21",4.4353,4.694,4.3778,4.4353,121200.0],["2006-03-22",4.4353,4.6461,4.3778,4.6461,55500.0],["2006-03-23",4.6461,4.7227,4.3587,4.7131,77300.0],["2006-03-24",4.7227,4.7227,4.5215,4.6461,32500.0],["2006-03-27",4.6173,4.8377,4.6173,4.7898,82500.0],["2006-03-28",4.7514,4.8281,4.6556,4.8089,94100.0],["2006-03-29",4.8089,4.876,4.7514,4.8377,86100.0],["2006-03-30",4.8185,5.125,4.8185,5.0101,154200.0],["2006-03-31",5.1442,5.2208,4.943,5.1729,323800.0],["2006-04-03",5.1729,5.2496,5.1059,5.2304,196300.0],["2006-04-04",5.2017,5.4603,5.1442,5.3741,100900.0],["2006-04-05",5.3741,5.4028,5.2208,5.355,129000.0],["2006-04-06",5.3645,5.3645,5.2208,5.3166,72800.0],["2006-04-07",5.3262,5.355,4.9239,4.9814,95700.0],["2006-04-10",4.9526,5.0388,4.7514,4.8185,134800.0],["2006-04-11",4.8568,4.9239,4.5599,4.6748,135700.0],["2006-04-12",4.694,4.7802,4.579,4.7514,63300.0],["2006-04-13",4.7706,4.8185,4.6652,4.7419,35400.0],["2006-04-17",4.7227,4.8568,4.6173,4.761,92600.0],["2006-04-18",4.9718,5.24,4.9335,5.0388,694700.0],["2006-04-19",5.0867,5.0867,4.694,4.7802,546300.0],["2006-04-20",4.7706,4.9909,4.7706,4.9814,233800.0],["2006-04-21",5.0197,5.786,4.9622,5.4699,527400.0],["2006-04-24",5.4891,5.7956,5.4507,5.4603,407300.0],["2006-04-25",5.4603,5.537,5.3933,5.5082,281900.0],["2006-04-26",5.537,5.6615,5.4986,5.5465,230800.0],["2006-04-27",5.5274,5.6423,5.4891,5.537,161100.0],["2006-04-28",5.537,5.7286,5.5082,5.604,262100.0],["2006-05-01",5.5753,5.6902,5.5274,5.5465,214600.0],["2006-05-02",5.604,5.7477,5.5465,5.6998,272500.0],["2006-05-03",5.6902,5.6902,5.1155,5.1729,297200.0],["2006-05-04",5.1729,5.3454,5.1634,5.2783,232100.0],["2006-05-05",5.3358,5.3741,5.1729,5.2879,152500.0],["2006-05-08",5.2496,5.5561,5.2304,5.5274,226200.0],["2006-05-09",5.5657,5.6136,5.3358,5.3454,158400.0],["2006-05-10",5.3454,5.4507,5.0771,5.0867,202900.0],["2006-05-11",5.1155,5.1729,5.0197,5.0676,147900.0],["2006-05-12",5.058,5.0676,4.9622,4.9814,181100.0],["2006-05-15",4.9814,5.1346,4.943,5.0005,202000.0],["2006-05-16",4.9814,5.1921,4.9143,5.1155,194800.0],["2006-05-17",5.058,5.1634,5.0005,5.1634,130600.0],["2006-05-18",5.1634,5.2017,4.9526,4.9718,79300.0],["2006-05-19",4.9335,5.1155,4.9143,5.0484,150100.0],["2006-05-22",5.0101,5.0676,4.9335,5.0101,121500.0],["2006-05-23",5.0676,5.1825,4.8568,4.876,134000.0],["2006-05-24",4.8281,5.0484,4.7993,4.9143,163700.0],["2006-05-25",4.9718,5.0771,4.9239,5.0292,125600.0],["2006-05-26",5.0388,5.0484,4.9622,5.0292,85600.0],["2006-05-30",5.0867,5.2304,5.0197,5.1825,175000.0],["2006-05-31",5.2208,5.6136,5.2113,5.5465,281700.0],["2006-06-01",5.5753,5.9968,5.5657,5.9489,318500.0],["2006-06-02",5.9872,5.9872,5.5753,5.6328,222500.0],["2006-06-05",5.6232,5.7765,5.422,5.4507,218800.0],["2006-06-06",5.4603,5.5657,5.0005,5.0867,261500.0],["2006-06-07",5.0771,5.3166,5.0484,5.1346,150300.0],["2006-06-08",5.1155,5.2783,4.9335,5.1825,148300.0],["2006-06-09",5.1825,5.1921,5.0101,5.0292,118200.0],["2006-06-12",5.0292,5.0771,4.876,4.8856,114900.0],["2006-06-13",4.8568,4.9622,4.7131,4.761,129100.0],["2006-06-14",4.7993,4.9239,4.6173,4.7898,128800.0],["2006-06-15",4.8089,4.9909,4.7898,4.9814,88400.0],["2006-06-16",4.9718,5.0771,4.761,4.7898,458700.0],["2006-06-19",4.7993,4.8281,4.6556,4.7035,77100.0],["2006-06-20",4.7419,4.7419,4.3683,4.4257,272400.0],["2006-06-21",4.4257,4.6556,4.3683,4.579,161200.0],["2006-06-22",4.5503,4.5694,4.3299,4.4162,158500.0],["2006-06-23",4.4449,4.5982,4.3778,4.5694,79900.0],["2006-06-26",4.6173,4.7898,4.5599,4.7898,94600.0],["2006-06-27",4.8089,5.0676,4.8089,5.0197,220000.0],["2006-06-28",5.0867,5.0867,4.8472,4.943,196300.0],["2006-06-29",5.0101,5.6902,4.9526,5.5274,339900.0],["2006-06-30",5.5082,5.5944,5.0771,5.1346,776500.0],["2006-07-03",5.3645,5.3645,4.9909,5.0676,134800.0],["2006-07-05",4.9813,5.4507,4.9718,5.2687,219400.0],["2006-07-06",5.2592,5.422,5.2304,5.4124,251000.0],["2006-07-07",5.3645,5.4124,5.2496,5.3358,212000.0],["2006-07-10",5.355,5.5465,5.0676,5.125,199600.0],["2006-07-11",5.0867,5.2975,5.058,5.2304,110000.0],["2006-07-12",5.2304,5.4028,5.1729,5.355,409700.0],["2006-07-13",5.3837,5.3837,5.1634,5.2208,349300.0],["2006-07-14",5.2879,5.3837,5.1634,5.2975,205800.0],["2006-07-17",5.2304,5.3071,5.0771,5.2113,259700.0],["2006-07-18",5.2496,5.3071,5.1634,5.2304,158500.0],["2006-07-19",5.24,5.6519,5.24,5.5082,604900.0],["2006-07-20",5.5178,5.6902,5.4124,5.5561,168700.0],["2006-07-21",5.5753,5.5849,5.3933,5.4603,126200.0],["2006-07-24",5.4795,5.719,5.4124,5.6998,161700.0],["2006-07-25",5.6519,5.7477,5.4507,5.7094,134400.0],["2006-07-26",5.6519,5.7477,5.5465,5.5657,114100.0],["2006-07-27",5.5944,5.6711,5.355,5.4029,126500.0],["2006-07-28",5.4603,5.7381,5.4124,5.6519,73500.0],["2006-07-31",5.5561,5.6902,5.4316,5.5944,183500.0],["2006-08-01",5.4986,5.5849,5.24,5.2783,171700.0],["2006-08-02",5.3645,5.6519,5.3166,5.6519,230600.0],["2006-08-03",5.5657,6.0351,5.5657,6.0159,240700.0],["2006-08-04",6.0351,6.2075,5.8531,6.0926,272600.0],["2006-08-07",6.0926,6.1117,5.8435,6.0159,116600.0],["2006-08-08",6.0734,6.2267,5.8914,6.2267,311100.0],["2006-08-09",6.3129,6.5141,6.0255,6.1596,460300.0],["2006-08-10",6.1309,6.1309,5.9297,5.9872,130900.0],["2006-08-11",5.9489,6.0255,5.6519,5.7669,167400.0],["2006-08-14",5.8435,5.968,5.7765,5.9201,124900.0],["2006-08-15",5.9968,6.1405,5.9489,6.1117,275400.0],["2006-08-16",6.1884,6.198,5.9585,6.0255,115300.0],["2006-08-17",6.0255,6.1596,5.6807,5.786,241100.0],["2006-08-18",5.8243,6.0543,5.786,6.0159,194800.0],["2006-08-21",6.0159,6.1213,5.8435,5.8818,133200.0],["2006-08-22",5.5561,5.8818,5.5082,5.8148,251400.0],["2006-08-23",5.7956,5.8914,5.6615,5.7765,194100.0],["2006-08-24",5.8148,5.8435,5.7094,5.8435,159600.0],["2006-08-25",5.9872,6.1501,5.8627,6.0159,378100.0],["2006-08-28",6.0543,6.5141,5.968,6.3895,628100.0],["2006-08-29",6.4374,6.9739,6.2554,6.9164,1167500.0],["2006-08-30",7.0218,7.0218,6.7344,6.9452,408200.0],["2006-08-31",6.9452,6.9452,6.7536,6.7631,580900.0],["2006-09-01",6.8302,6.8302,6.6194,6.6386,208900.0],["2006-09-05",6.6961,6.8494,6.6099,6.811,155600.0],["2006-09-06",6.7823,6.7823,6.5141,6.5141,169700.0],["2006-09-07",6.4566,6.8398,6.3512,6.7727,238700.0],["2006-09-08",6.8494,6.8494,6.5045,6.5716,130000.0],["2006-09-11",6.5811,6.8685,6.5332,6.811,313800.0],["2006-09-12",6.8398,6.9452,6.7057,6.9068,219500.0],["2006-09-13",6.9452,6.9452,6.6673,6.6673,210900.0],["2006-09-14",6.6865,6.7536,6.6386,6.7057,239600.0],["2006-09-15",6.6865,6.7057,6.447,6.5332,440900.0],["2006-09-18",6.5332,6.629,6.3416,6.3704,222200.0],["2006-09-19",6.3991,6.5332,6.1501,6.5141,250500.0],["2006-09-20",6.562,6.6099,6.3225,6.447,181000.0],["2006-09-21",6.5045,6.562,6.198,6.2554,288100.0],["2006-09-22",6.2746,6.2746,6.1213,6.1884,202100.0],["2006-09-25",6.2842,6.6194,6.2075,6.6003,215100.0],["2006-09-26",6.6194,6.811,6.3225,6.4087,1418200.0],["2006-09-27",6.4087,6.7344,6.3321,6.7057,584800.0],["2006-09-28",6.7057,6.7727,6.6099,6.744,311700.0],["2006-09-29",6.7727,6.8398,6.5811,6.7152,1412500.0],["2006-10-02",6.7248,6.744,6.4662,6.7057,238700.0],["2006-10-03",6.7057,6.8398,6.6099,6.7727,239800.0],["2006-10-04",6.7823,6.7823,6.4662,6.7152,270400.0],["2006-10-05",6.744,7.2996,6.6769,7.1846,934800.0],["2006-10-06",7.1846,7.2038,6.926,7.1176,325900.0],["2006-10-09",7.1367,7.1942,6.9739,7.1846,114000.0],["2006-10-10",7.223,7.223,6.9452,7.108,211500.0],["2006-10-11",7.0888,7.4816,6.8685,7.4241,628000.0],["2006-10-12",7.5008,7.5103,7.2325,7.3283,306300.0],["2006-10-13",7.3283,7.472,7.2613,7.4145,334600.0],["2006-10-16",7.4337,7.6636,7.3092,7.5774,242400.0],["2006-10-17",7.5582,7.5966,7.3283,7.4241,220800.0],["2006-10-18",7.5103,7.6157,7.472,7.5199,175700.0],["2006-10-19",7.5199,7.6828,7.5008,7.6349,155300.0],["2006-10-20",7.6636,7.6828,7.4912,7.5199,109900.0],["2006-10-23",7.6157,7.7594,7.4816,7.5966,211400.0],["2006-10-24",7.6253,7.6349,7.1655,7.1846,192600.0],["2006-10-25",7.1367,7.7115,7.1367,7.6349,295700.0],["2006-10-26",7.7211,7.8456,7.5774,7.836,242900.0],["2006-10-27",7.8456,7.8552,7.5487,7.6253,171300.0],["2006-10-30",7.5966,7.7211,7.4241,7.7211,151400.0],["2006-10-31",7.7594,7.8265,7.5678,7.6253,108200.0],["2006-11-01",7.6636,7.6636,7.3283,7.3954,177300.0],["2006-11-02",7.4912,7.6732,6.4183,7.3954,493700.0],["2006-11-03",7.4433,7.6636,7.405,7.6061,240200.0],["2006-11-06",7.4912,7.587,7.4433,7.4816,261500.0],["2006-11-07",7.472,7.6349,7.405,7.5391,174500.0],["2006-11-08",7.4912,7.6349,7.4241,7.6061,103000.0],["2006-11-09",7.6061,7.6061,7.3379,7.4529,187100.0],["2006-11-10",7.4337,7.6636,7.3475,7.6636,182300.0],["2006-11-13",7.5487,7.654,7.4241,7.5966,250900.0],["2006-11-14",7.5966,7.6732,7.4241,7.6636,210900.0],["2006-11-15",7.6636,8.0085,7.5774,7.9893,357100.0],["2006-11-16",8.0276,8.1139,7.769,7.8839,158000.0],["2006-11-17",7.8839,7.8839,7.4241,7.5678,132700.0],["2006-11-20",7.5487,7.6445,7.472,7.5774,178800.0],["2006-11-21",7.5487,7.8265,7.5487,7.8073,111900.0],["2006-11-22",7.8169,7.8265,7.5199,7.7019,82000.0],["2006-11-24",7.6253,7.6732,7.4912,7.6157,42100.0],["2006-11-27",7.5582,7.5774,6.9931,7.1367,336000.0],["2006-11-28",7.0793,7.3188,7.0218,7.2709,243300.0],["2006-11-29",7.3283,7.5966,7.2996,7.5295,169900.0],["2006-11-30",7.5103,7.5103,7.3379,7.405,152900.0],["2006-12-01",7.405,7.4529,7.1655,7.4145,241700.0],["2006-12-04",7.4145,7.5582,7.405,7.5391,345600.0],["2006-12-05",7.5295,7.6828,7.472,7.6636,142600.0],["2006-12-06",7.6253,7.6828,7.5103,7.5966,67000.0],["2006-12-07",7.6061,7.7786,7.5391,7.654,210000.0],["2006-12-08",7.6445,7.6924,7.4624,7.6445,169900.0],["2006-12-11",7.6061,7.6636,7.4433,7.6253,183300.0],["2006-12-12",7.6445,7.6636,7.5103,7.6445,97200.0],["2006-12-13",7.6636,7.6636,7.4337,7.4816,299700.0],["2006-12-14",7.5199,7.6732,7.4816,7.5774,105900.0],["2006-12-15",7.5966,7.6828,7.5582,7.6157,205700.0],["2006-12-18",7.472,7.5678,6.8494,6.8877,306900.0],["2006-12-19",6.8494,7.0218,6.8015,7.0218,205100.0],["2006-12-20",7.0122,7.1846,6.993,7.1176,197500.0],["2006-12-21",7.1367,7.2038,6.9068,6.9547,130800.0],["2006-12-22",6.926,7.1751,6.9164,7.0984,114100.0],["2006-12-26",7.0888,7.2517,7.0697,7.1655,121200.0],["2006-12-27",7.2134,7.2804,7.0888,7.1751,130100.0],["2006-12-28",7.1846,7.1846,7.0793,7.0888,82400.0],["2006-12-29",7.0601,7.1942,7.0409,7.1942,181600.0],["2007-01-03",7.1846,7.1846,6.811,6.9356,332000.0],["2007-01-04",6.9356,7.0601,6.8015,7.0314,188500.0],["2007-01-05",6.9835,7.0793,6.8973,6.9547,360300.0],["2007-01-08",6.9835,6.9835,6.7727,6.8973,232200.0],["2007-01-09",6.8877,7.3571,6.8877,7.3092,262600.0],["2007-01-10",7.2517,7.2613,7.0505,7.1367,82700.0],["2007-01-11",7.1655,7.5295,7.1367,7.5103,124100.0],["2007-01-12",7.5295,7.6061,7.4241,7.4624,115900.0],["2007-01-16",7.5199,7.5678,7.0793,7.1463,148300.0],["2007-01-17",7.108,7.2134,7.0409,7.0697,275800.0],["2007-01-18",7.0409,7.2517,7.0218,7.0697,185800.0],["2007-01-19",7.0505,7.1942,7.0122,7.1176,70100.0],["2007-01-22",7.0888,7.405,7.0026,7.2517,233700.0],["2007-01-23",7.2709,7.3283,7.1463,7.1942,137600.0],["2007-01-24",7.1846,7.2996,7.0218,7.2325,73900.0],["2007-01-25",7.2613,7.2613,6.9452,7.0218,199700.0],["2007-01-26",7.0793,7.0793,6.7727,6.993,136600.0],["2007-01-29",6.926,7.2613,6.926,7.0888,199400.0],["2007-01-30",7.1367,7.1846,7.0122,7.0218,61800.0],["2007-01-31",7.0122,7.1846,6.9835,7.1367,164200.0],["2007-02-01",7.1846,7.223,7.0505,7.1942,60800.0],["2007-02-02",7.1846,7.3092,7.1272,7.2517,252100.0],["2007-02-05",7.2613,7.2613,7.0984,7.1367,179500.0],["2007-02-06",7.1655,7.6061,7.0888,7.3954,588800.0],["2007-02-07",6.9547,7.3188,6.8589,7.1367,3529700.0],["2007-02-08",7.1463,7.7115,7.0984,7.6253,739500.0],["2007-02-09",7.6349,7.8265,7.4529,7.5774,539900.0],["2007-02-12",7.587,7.6636,7.3283,7.5391,264000.0],["2007-02-13",7.5966,7.6636,7.3667,7.654,456300.0],["2007-02-14",7.6349,7.654,7.4912,7.5295,142100.0],["2007-02-15",7.5678,7.6349,7.472,7.5966,231000.0],["2007-02-16",7.6253,7.6636,7.5487,7.6636,280700.0],["2007-02-20",7.6445,8.0947,7.6445,8.066,460100.0],["2007-02-21",8.0755,8.2096,7.8552,7.9223,483400.0],["2007-02-22",8.6311,9.0431,8.4875,8.794,2586800.0],["2007-02-23",8.8419,9.2347,8.7174,9.1005,879200.0],["2007-02-26",9.1868,9.1868,8.679,8.8227,621300.0],["2007-02-27",8.5833,8.7365,8.3821,8.612,1016700.0],["2007-02-28",8.5737,8.6982,8.5449,8.6311,784300.0],["2007-03-01",8.4587,8.8036,8.1905,8.679,874400.0],["2007-03-02",8.5545,9.0239,8.5545,8.8706,708100.0],["2007-03-05",8.6599,8.8611,8.5354,8.7748,941700.0],["2007-03-06",8.8611,9.3592,8.7653,9.2347,1309800.0],["2007-03-07",9.2921,9.3209,8.909,9.0239,572000.0],["2007-03-08",9.091,9.5029,9.0814,9.2826,571900.0],["2007-03-09",9.2826,9.4741,9.1772,9.3592,344600.0],["2007-03-12",9.4741,9.752,9.273,9.5316,604500.0],["2007-03-13",9.455,9.5316,9.0047,9.0718,457800.0],["2007-03-14",9.0814,9.2251,8.8036,9.0622,665000.0],["2007-03-15",9.0431,9.3209,9.0431,9.3209,243800.0],["2007-03-16",9.3113,9.34,9.0335,9.2251,718800.0],["2007-03-19",9.3017,9.4358,9.1868,9.3017,457600.0],["2007-03-20",9.2634,10.0968,9.2634,9.8477,888200.0],["2007-03-21",9.8286,10.0968,9.5795,10.0585,879600.0],["2007-03-22",10.0585,10.0777,9.7998,9.8765,697100.0],["2007-03-23",9.9148,9.9914,9.7903,9.9052,225600.0],["2007-03-26",9.9435,10.4034,9.9148,10.3363,428200.0],["2007-03-27",10.3555,10.4417,10.116,10.2788,551100.0],["2007-03-28",10.2022,10.2309,9.8669,10.0585,218000.0],["2007-03-29",10.1926,10.3459,9.9627,10.183,180100.0],["2007-03-30",10.2118,10.3459,9.9627,10.0777,346500.0],["2007-04-02",9.7041,9.8669,9.2251,9.8286,1078800.0],["2007-04-03",9.8286,10.2118,9.7807,10.1256,733100.0],["2007-04-04",10.1447,10.3267,10.0202,10.2118,568600.0],["2007-04-05",10.2309,10.3363,10.0585,10.1447,267200.0],["2007-04-09",10.1734,10.5949,10.116,10.3171,933800.0],["2007-04-10",10.298,10.298,10.0872,10.2022,220500.0],["2007-04-11",10.2309,10.3746,10.1256,10.2309,274100.0],["2007-04-12",10.2213,10.5279,10.0872,10.4608,359100.0],["2007-04-13",10.4417,10.7195,10.4417,10.5854,295900.0],["2007-04-16",10.6428,10.8823,10.5854,10.6907,621200.0],["2007-04-17",10.7291,10.8536,10.6045,10.7099,370500.0],["2007-04-18",10.6812,10.8728,10.6141,10.7003,275800.0],["2007-04-19",10.5854,10.8057,10.2501,10.5471,481300.0],["2007-04-20",10.6333,10.7195,10.5662,10.6237,260400.0],["2007-04-23",10.6237,10.9015,10.5949,10.8728,317200.0],["2007-04-24",10.9398,11.0165,10.6045,10.6812,254200.0],["2007-04-25",10.7291,10.959,10.6716,10.8057,287000.0],["2007-04-26",10.7961,10.959,10.6907,10.8344,230400.0],["2007-04-27",10.8249,10.959,10.595,10.9398,465800.0],["2007-04-30",10.9494,11.0739,10.7578,11.026,528300.0],["2007-05-01",10.8728,11.0069,8.4108,8.7844,2618800.0],["2007-05-02",8.7844,8.8132,8.4396,8.6407,877100.0],["2007-05-03",8.6695,8.6695,8.3821,8.4204,688400.0],["2007-05-04",8.5066,8.5545,7.8265,7.8552,997200.0],["2007-05-07",7.9318,8.3725,7.8552,8.2001,1166300.0],["2007-05-08",8.3246,8.497,8.0468,8.1522,845500.0],["2007-05-09",8.43,8.8132,8.2575,8.6407,1096300.0],["2007-05-10",8.6599,8.6982,8.3917,8.5928,816600.0],["2007-05-11",8.6407,8.7269,8.6024,8.6407,291400.0],["2007-05-14",8.6599,8.7078,8.5833,8.6407,425300.0],["2007-05-15",8.6311,9.0143,8.5737,8.8036,720300.0],["2007-05-16",8.8611,8.9664,8.4779,8.7748,369400.0],["2007-05-17",8.7653,8.7653,8.4108,8.5066,525600.0],["2007-05-18",8.5162,8.6024,8.4108,8.497,417400.0],["2007-05-21",8.497,8.5258,8.3438,8.5066,230700.0],["2007-05-22",8.3725,8.6982,8.3725,8.5162,379500.0],["2007-05-23",8.5066,8.5928,8.3917,8.43,504400.0],["2007-05-24",8.3917,8.4875,7.9797,8.133,650600.0],["2007-05-25",8.1522,8.43,8.0851,8.3533,784800.0],["2007-05-29",8.4012,8.43,8.0851,8.1522,535600.0],["2007-05-30",8.066,8.2096,7.7403,7.9031,1341200.0],["2007-05-31",7.8361,8.2192,7.8361,8.1809,604600.0],["2007-06-01",8.2863,8.612,8.2863,8.4683,575600.0],["2007-06-04",8.4875,8.5833,8.2575,8.4683,425500.0],["2007-06-05",8.4779,8.4779,8.1522,8.3438,352300.0],["2007-06-06",8.2575,8.4779,8.1905,8.43,776700.0],["2007-06-07",8.3725,8.43,8.1522,8.2001,446900.0],["2007-06-08",8.2097,8.3246,8.1522,8.3054,284100.0],["2007-06-11",8.2671,8.9377,8.1905,8.8898,968800.0],["2007-06-12",8.8323,8.976,8.6886,8.7653,731700.0],["2007-06-13",8.7653,8.8994,8.6695,8.7174,1183100.0],["2007-06-14",8.7269,8.9569,8.6982,8.7078,352800.0],["2007-06-15",8.8706,8.8994,8.7078,8.8132,473600.0],["2007-06-18",8.5833,8.794,8.4012,8.679,261400.0],["2007-06-19",8.6599,8.909,8.5833,8.8515,236800.0],["2007-06-20",8.909,9.0335,8.7557,8.7748,848200.0],["2007-06-21",8.7653,8.8036,8.4875,8.6599,297700.0],["2007-06-22",8.6407,8.6982,8.4108,8.4108,2333200.0],["2007-06-25",8.3821,8.5545,8.2001,8.3629,455300.0],["2007-06-26",8.4108,8.6311,8.3054,8.612,312500.0],["2007-06-27",9.0239,9.0239,8.6886,8.7653,1044700.0],["2007-06-28",8.7844,8.8036,8.5545,8.6886,221100.0],["2007-06-29",8.7365,8.8036,8.5449,8.6311,452200.0],["2007-07-02",8.7174,8.7748,8.6024,8.7653,359700.0],["2007-07-03",8.7748,8.7748,8.6311,8.7653,146700.0],["2007-07-05",8.794,8.8802,8.6407,8.8706,285700.0],["2007-07-06",8.8515,8.8994,8.6599,8.8323,169200.0],["2007-07-09",8.8323,8.8419,8.5641,8.6982,125400.0],["2007-07-10",8.6982,8.6982,8.3629,8.3917,187200.0],["2007-07-11",8.4204,8.5162,8.2959,8.4683,221000.0],["2007-07-12",8.43,8.5641,8.3725,8.4204,434500.0],["2007-07-13",8.4204,8.5449,8.3342,8.5162,324400.0],["2007-07-16",8.5066,8.5162,8.1043,8.248,419500.0],["2007-07-17",8.248,8.4683,8.248,8.3821,315300.0],["2007-07-18",8.3533,8.3725,8.1043,8.2767,155400.0],["2007-07-19",8.2767,8.3533,8.1234,8.2863,327700.0],["2007-07-20",8.2671,8.3438,7.6924,7.8839,415600.0],["2007-07-23",7.9318,8.133,7.8169,7.9031,171500.0],["2007-07-24",7.8456,7.9127,7.5774,7.6828,328700.0],["2007-07-25",7.7307,7.8744,7.4337,7.7977,380900.0],["2007-07-26",7.7115,7.836,7.5774,7.7403,358700.0],["2007-07-27",7.7307,7.7594,7.3762,7.4912,608500.0],["2007-07-30",7.5295,7.6924,7.1272,7.5487,556200.0],["2007-07-31",7.7786,8.2863,7.4529,7.5008,1162400.0],["2007-08-01",7.4912,7.6732,7.405,7.6157,385100.0],["2007-08-02",7.4241,7.5391,7.1846,7.5103,865400.0],["2007-08-03",7.5391,7.6636,7.3475,7.3954,812200.0],["2007-08-06",7.4145,7.5966,7.3092,7.5199,503500.0],["2007-08-07",7.4624,7.5295,7.0888,7.1463,783500.0],["2007-08-08",7.2038,7.3667,6.744,6.7823,1532600.0],["2007-08-09",6.744,6.7536,6.0351,6.1692,1581000.0],["2007-08-10",6.0926,7.3379,6.0351,6.9739,878300.0],["2007-08-13",7.0505,7.3283,7.0505,7.1846,426500.0],["2007-08-14",7.1846,7.3092,7.108,7.223,281500.0],["2007-08-15",7.1846,7.3188,7.0505,7.1367,317900.0],["2007-08-16",7.0984,7.3954,6.8494,7.29,514700.0],["2007-08-17",7.5774,7.654,6.7344,6.811,538400.0],["2007-08-20",6.8302,6.993,6.5045,6.8015,674200.0],["2007-08-21",6.8398,6.8589,6.7248,6.7536,492000.0],["2007-08-22",6.8015,6.8494,6.5428,6.8206,417600.0],["2007-08-23",7.0314,7.0409,6.7248,6.9068,208000.0],["2007-08-24",6.9356,7.0984,6.6099,7.0026,184300.0],["2007-08-27",6.9931,7.0409,6.8494,6.8973,153800.0],["2007-08-28",6.8781,6.9452,6.7057,6.744,211600.0],["2007-08-29",6.7727,7.0026,6.6386,7.0026,226000.0],["2007-08-30",6.926,7.0505,6.7536,6.8015,162000.0],["2007-08-31",6.8781,7.0409,6.7057,6.8398,197300.0],["2007-09-04",6.8206,7.0409,6.7057,6.744,226400.0],["2007-09-05",6.6865,6.8494,6.6482,6.7631,251400.0],["2007-09-06",6.8015,7.1655,6.8015,7.1176,286100.0],["2007-09-07",7.0218,7.0218,6.8015,6.8973,240300.0],["2007-09-10",6.926,7.1655,6.7152,7.0888,346000.0],["2007-09-11",7.108,7.3762,7.0888,7.3571,688100.0],["2007-09-12",7.3475,7.472,7.2709,7.4337,652800.0],["2007-09-13",7.4529,7.7307,7.3762,7.6636,303000.0],["2007-09-14",7.654,7.7498,7.5199,7.7498,278400.0],["2007-09-17",7.7019,7.7115,7.6157,7.6732,254300.0],["2007-09-18",7.7019,8.1809,7.6253,8.1522,417200.0],["2007-09-19",8.2384,8.4204,7.9127,8.133,498200.0],["2007-09-20",8.0947,8.5545,7.9223,8.2767,832400.0],["2007-09-21",8.3533,8.4875,8.248,8.4012,918200.0],["2007-09-24",8.3917,8.4875,8.3438,8.4491,247900.0],["2007-09-25",8.3821,8.6024,8.2767,8.497,427200.0],["2007-09-26",8.5354,8.6982,8.4683,8.6982,361400.0],["2007-09-27",8.6982,8.7748,8.43,8.7748,408900.0],["2007-09-28",8.7461,8.7653,8.3629,8.43,382600.0],["2007-10-01",8.43,8.4779,8.3725,8.4396,322000.0],["2007-10-02",8.4204,8.5162,8.2671,8.3438,197900.0],["2007-10-03",8.2767,8.3533,8.066,8.1234,426400.0],["2007-10-04",8.1713,8.2863,8.0851,8.2384,305600.0],["2007-10-05",8.8036,9.0047,8.3438,8.3629,2251100.0],["2007-10-08",8.3821,8.6216,8.3821,8.5737,386900.0],["2007-10-09",8.5737,8.5737,8.4012,8.4779,386400.0],["2007-10-10",8.4779,8.6216,8.4683,8.6216,237900.0],["2007-10-11",8.6695,8.7078,8.4396,8.5449,332300.0],["2007-10-12",8.5737,8.6503,8.4491,8.6503,168500.0],["2007-10-15",8.6311,8.6407,8.2671,8.5258,287900.0],["2007-10-16",8.4875,8.5162,8.2863,8.4875,168800.0],["2007-10-17",8.5737,8.8706,8.2384,8.5737,747700.0],["2007-10-18",8.5737,8.794,8.5545,8.794,289600.0],["2007-10-19",8.7844,8.7844,8.315,8.497,376000.0],["2007-10-22",8.4108,8.6886,8.066,8.6407,351700.0],["2007-10-23",8.6886,8.7844,8.5641,8.7269,248200.0],["2007-10-24",8.6599,8.8036,8.5545,8.794,255000.0],["2007-10-25",8.7844,8.9664,8.6982,8.8323,209300.0],["2007-10-26",8.6982,9.34,8.6503,9.2538,562700.0],["2007-10-29",9.6753,10.1447,9.5316,9.7232,980500.0],["2007-10-30",9.7232,9.819,9.3592,9.7424,1289300.0],["2007-10-31",9.7999,9.9148,9.6274,9.9148,671900.0],["2007-11-01",9.5795,9.8861,9.3975,9.819,752000.0],["2007-11-02",9.8382,9.9627,9.637,9.752,850600.0],["2007-11-05",9.5795,9.8382,9.3879,9.5987,410200.0],["2007-11-06",9.5508,9.7232,9.4071,9.6657,374400.0],["2007-11-07",9.4837,9.5316,9.1293,9.3017,472800.0],["2007-11-08",9.3688,9.5699,9.1197,9.4837,349600.0],["2007-11-09",9.3688,9.4071,9.1676,9.2059,454700.0],["2007-11-12",9.1772,9.5795,9.1005,9.273,313100.0],["2007-11-13",9.34,9.5604,8.7461,9.3305,552300.0],["2007-11-14",9.3592,9.3688,9.1676,9.2538,239600.0],["2007-11-15",9.2251,9.2634,8.9856,9.0814,195300.0],["2007-11-16",9.1005,9.158,8.7461,8.909,378600.0],["2007-11-19",8.8323,8.9185,8.7078,8.7557,259500.0],["2007-11-20",8.7365,8.8994,8.5545,8.7365,367400.0],["2007-11-21",8.6695,8.8611,8.5354,8.5545,203700.0],["2007-11-23",8.6407,8.7461,8.4012,8.679,135900.0],["2007-11-26",8.6599,8.7365,8.3629,8.4012,211800.0],["2007-11-27",8.4204,8.5545,8.3629,8.4204,187500.0],["2007-11-28",8.497,8.909,8.497,8.7174,507400.0],["2007-11-29",8.7174,8.8611,8.6407,8.7174,1212200.0],["2007-11-30",8.8706,9.1197,8.6311,8.8994,671800.0],["2007-12-03",9.3879,10.8153,9.3879,10.5471,1447000.0],["2007-12-04",10.4513,11.7253,10.2213,11.6391,1768500.0],["2007-12-05",11.5625,11.9265,11.4954,11.7158,1073100.0],["2007-12-06",11.6679,11.7732,11.4284,11.4954,731500.0],["2007-12-07",11.3901,11.7349,11.3709,11.687,550800.0],["2007-12-10",11.6966,11.7828,11.5433,11.7158,498300.0],["2007-12-11",11.7541,12.0702,11.4571,11.5625,707500.0],["2007-12-12",11.8594,11.9648,11.1027,11.3134,636600.0],["2007-12-13",11.1985,11.4475,10.9781,11.4092,360700.0],["2007-12-14",11.2559,11.3326,10.9015,10.9781,224200.0],["2007-12-17",10.9015,11.2655,10.6524,11.0356,444900.0],["2007-12-18",11.141,11.4188,10.9781,11.3901,475600.0],["2007-12-19",11.3517,11.6966,11.0931,11.3805,396900.0],["2007-12-20",11.4763,11.687,11.1889,11.6774,638600.0],["2007-12-21",11.8115,12.5587,11.7924,12.2618,1805600.0],["2007-12-24",12.2618,12.53,12.2618,12.4534,227900.0],["2007-12-26",12.4438,12.7887,12.0894,12.6833,777300.0],["2007-12-27",12.6833,12.7312,12.3576,12.5971,390700.0],["2007-12-28",12.6737,12.7312,12.3959,12.4246,355200.0],["2007-12-31",12.3863,12.9228,12.3576,12.7408,789200.0],["2008-01-02",12.8366,13.0665,12.3959,12.5971,807600.0],["2008-01-03",12.5971,12.8366,12.3193,12.3384,611900.0],["2008-01-04",12.1756,12.2905,11.7158,11.7541,611700.0],["2008-01-07",11.8594,12.1373,11.5816,11.5816,1088000.0],["2008-01-08",11.6104,12.0415,11.2559,11.3038,570700.0],["2008-01-09",11.323,11.505,11.026,11.323,431000.0],["2008-01-10",11.1889,11.7253,10.8823,11.505,505000.0],["2008-01-11",11.4379,11.5242,11.0164,11.0356,219200.0],["2008-01-14",11.1314,11.2751,10.9973,11.1027,289900.0],["2008-01-15",10.9686,11.0931,10.9111,11.0356,472100.0],["2008-01-16",11.026,11.5433,10.8823,11.1697,349700.0],["2008-01-17",11.1889,11.4284,10.9877,11.1122,267600.0],["2008-01-18",11.0452,11.5912,11.0164,11.2943,756400.0],["2008-01-22",10.7386,11.2464,10.6812,10.844,782300.0],["2008-01-23",10.6141,11.2559,10.5854,11.1793,656600.0],["2008-01-24",11.2655,11.4092,10.3363,10.5854,630700.0],["2008-01-25",10.6237,10.8344,10.2309,10.4704,543200.0],["2008-01-28",10.4225,10.4321,10.2022,10.365,550800.0],["2008-01-29",10.4513,10.4513,9.9914,10.0681,277900.0],["2008-01-30",10.0202,10.298,9.8286,9.8573,392800.0],["2008-01-31",9.819,10.0298,9.4454,9.819,537000.0],["2008-02-01",9.8956,10.3267,9.7136,10.1926,412700.0],["2008-02-04",10.1447,10.2597,10.001,10.2118,293800.0],["2008-02-05",10.0202,10.0585,9.5125,9.5125,230500.0],["2008-02-06",9.5508,9.819,9.4071,9.5316,600600.0],["2008-02-07",9.455,9.8765,9.4454,9.752,479700.0],["2008-02-08",9.752,9.8573,9.4837,9.7232,224900.0],["2008-02-11",9.7615,9.8286,9.5316,9.6849,316300.0],["2008-02-12",9.7136,9.9914,9.7136,9.8956,329800.0],["2008-02-13",10.001,10.3842,9.9723,10.3363,308100.0],["2008-02-14",10.3363,10.3459,9.6753,9.8861,402400.0],["2008-02-15",9.8861,10.0681,9.2155,9.2347,481300.0],["2008-02-19",9.3688,9.6466,9.2347,9.5604,405600.0],["2008-02-20",9.5125,9.8382,9.4454,9.7328,299100.0],["2008-02-21",9.7807,10.0489,9.6274,9.9435,575200.0],["2008-02-22",9.9819,10.0585,9.8382,10.0202,379900.0],["2008-02-25",10.0393,10.5854,9.9627,10.4034,287400.0],["2008-02-26",10.3171,10.8249,10.3171,10.7003,832400.0],["2008-02-27",10.8153,11.8211,10.6428,11.7062,1425100.0],["2008-02-28",12.6162,14.1011,12.1756,12.3288,2554100.0],["2008-02-29",12.166,13.1623,12.166,13.0952,1563600.0],["2008-03-03",13.076,13.67,12.827,13.4018,1729400.0],["2008-03-04",13.4401,14.4938,13.3251,14.2064,2573000.0],["2008-03-05",14.2256,14.4842,13.9861,14.4555,1182600.0],["2008-03-06",14.3693,14.4555,13.3922,13.4305,1625500.0],["2008-03-07",13.4017,14.1298,13.2006,13.8711,1425600.0],["2008-03-10",13.9286,13.9669,13.3922,13.7658,916900.0],["2008-03-11",13.9574,14.2639,13.5071,13.8903,977800.0],["2008-03-12",13.9765,14.216,13.5454,13.6796,651900.0],["2008-03-13",13.5454,14.2735,13.5263,13.9765,1393000.0],["2008-03-14",14.2735,14.2735,13.2868,13.4305,671400.0],["2008-03-17",13.3826,13.6604,12.9419,13.5838,926400.0],["2008-03-18",14.0244,14.7908,13.6796,14.7716,1071500.0],["2008-03-19",14.7716,15.1548,13.919,13.9478,957800.0],["2008-03-20",14.0819,14.4459,13.7945,14.3693,1965300.0],["2008-03-24",14.3884,14.7429,14.149,14.5896,1684600.0],["2008-03-25",14.695,15.9595,14.3693,15.6434,1404100.0],["2008-03-26",15.4997,15.5571,14.6279,14.8483,1096800.0],["2008-03-27",14.9345,15.0877,14.5321,14.877,609900.0],["2008-03-28",14.8483,15.3272,14.8387,15.0398,550800.0],["2008-03-31",14.9824,15.0686,14.4172,14.7429,518000.0],["2008-04-01",14.992,15.8924,14.7333,15.4709,1470500.0],["2008-04-02",15.5763,15.5955,15.1835,15.3081,822200.0],["2008-04-03",15.2027,15.2698,14.877,14.9153,936500.0],["2008-04-04",14.9536,14.9536,14.4651,14.8483,594600.0],["2008-04-07",14.877,15.5955,14.877,15.4805,837100.0],["2008-04-08",15.2314,15.4613,14.8291,15.4134,589400.0],["2008-04-09",15.4901,15.6817,15.1069,15.2602,572200.0],["2008-04-10",15.2219,15.5571,14.9536,15.2314,346200.0],["2008-04-11",15.1644,15.1835,13.6029,13.7466,1407200.0],["2008-04-14",13.7466,13.8807,13.2006,13.67,992000.0],["2008-04-15",13.6891,13.6891,13.2868,13.555,963300.0],["2008-04-16",13.7179,14.5226,13.6508,14.4268,742200.0],["2008-04-17",14.2352,14.5896,14.0819,14.398,505800.0],["2008-04-18",14.6758,14.8962,14.3789,14.4842,497100.0],["2008-04-21",14.877,15.0303,14.3118,14.9153,486300.0],["2008-04-22",12.3576,12.7503,11.1122,11.4667,4908100.0],["2008-04-23",11.4475,11.8594,11.3422,11.5146,1893500.0],["2008-04-24",11.4954,11.7637,11.1122,11.6679,1024400.0],["2008-04-25",11.7349,11.8978,11.6295,11.7636,507400.0],["2008-04-28",11.9361,11.9361,11.62,11.7253,442800.0],["2008-04-29",11.62,11.8499,11.5912,11.687,384300.0],["2008-04-30",11.7732,11.9265,11.5433,11.6104,344500.0],["2008-05-01",11.6295,12.166,11.6295,11.9073,679300.0],["2008-05-02",11.9361,12.1085,11.7062,11.7636,442700.0],["2008-05-05",11.5337,12.0319,11.1027,11.8116,769400.0],["2008-05-06",11.6966,11.6966,11.0164,11.1027,1262000.0],["2008-05-07",11.1027,11.8499,10.9207,11.505,1207200.0],["2008-05-08",11.4571,11.7445,11.3996,11.5242,724800.0],["2008-05-09",11.4475,11.4667,11.1027,11.3805,797700.0],["2008-05-12",11.4475,11.9361,11.4475,11.9361,1027200.0],["2008-05-13",11.9265,12.166,11.7924,11.9936,1178000.0],["2008-05-14",11.9936,12.166,11.9552,11.9648,682500.0],["2008-05-15",11.8978,11.9744,11.7828,11.9073,444400.0],["2008-05-16",11.9648,11.9744,11.4379,11.7253,606500.0],["2008-05-19",11.6391,11.8307,11.4475,11.62,553900.0],["2008-05-20",11.5912,11.7924,11.5146,11.6295,570500.0],["2008-05-21",11.6104,11.7158,11.4284,11.5721,999700.0],["2008-05-22",11.5912,11.7924,11.4571,11.6966,533500.0],["2008-05-23",11.7062,11.7349,11.1314,11.3326,426200.0],["2008-05-27",11.3709,11.4858,11.1601,11.4858,309700.0],["2008-05-28",11.5146,11.5912,11.3805,11.505,538800.0],["2008-05-29",11.3517,11.5337,11.2176,11.2847,559400.0],["2008-05-30",11.3134,11.3134,11.0356,11.1506,360100.0],["2008-06-02",11.1314,11.2943,10.9398,11.0739,649500.0],["2008-06-03",11.1027,11.2176,10.9398,11.0356,704800.0],["2008-06-04",10.9494,11.2943,10.9398,11.0739,525900.0],["2008-06-05",11.0835,11.5337,11.0643,11.3038,555300.0],["2008-06-06",11.208,11.3038,11.0643,11.0643,616000.0],["2008-06-09",11.0835,11.2464,11.0548,11.1122,569100.0],["2008-06-10",11.0548,11.2847,11.0548,11.1985,846700.0],["2008-06-11",11.1889,11.4954,11.1122,11.2655,559800.0],["2008-06-12",11.3805,11.802,11.3805,11.6008,577100.0],["2008-06-13",11.7349,11.802,11.4954,11.62,386100.0],["2008-06-16",11.5529,11.6391,11.4858,11.5433,299300.0],["2008-06-17",11.6008,11.6295,11.4475,11.5242,442200.0],["2008-06-18",11.5146,11.8115,11.4475,11.7541,899100.0],["2008-06-19",11.7924,12.4438,11.5242,12.3959,1217200.0],["2008-06-20",12.2714,12.8078,12.2139,12.3767,1043400.0],["2008-06-23",12.4725,12.9324,12.2905,12.463,740400.0],["2008-06-24",12.3384,12.6162,12.1756,12.3097,597700.0],["2008-06-25",12.3193,12.4342,12.2139,12.3767,845200.0],["2008-06-26",12.2235,12.5109,12.2235,12.3576,633500.0],["2008-06-27",12.3672,12.5588,12.3097,12.4246,1590300.0],["2008-06-30",12.3001,12.4055,12.2809,12.3097,843100.0],["2008-07-01",12.2043,12.4725,12.0319,12.2043,816100.0],["2008-07-02",12.1468,12.3863,11.9936,12.2714,662100.0],["2008-07-03",12.2714,12.3767,12.1756,12.2043,295000.0],["2008-07-07",12.3288,12.463,12.1373,12.3288,398900.0],["2008-07-08",12.3288,12.7695,12.0606,12.7503,457300.0],["2008-07-09",12.7791,12.8366,12.3001,12.3097,460500.0],["2008-07-10",12.3001,12.4151,12.0415,12.3672,274900.0],["2008-07-11",12.2331,12.2905,11.7828,12.0702,334100.0],["2008-07-14",12.1947,12.1947,11.6104,11.869,443700.0],["2008-07-15",11.6966,11.8403,11.3996,11.62,331400.0],["2008-07-16",11.6487,11.7349,11.3709,11.5721,358100.0],["2008-07-17",11.5912,11.6966,11.1506,11.2464,405500.0],["2008-07-18",11.3038,11.4763,11.2559,11.3422,353400.0],["2008-07-21",11.3422,11.3709,11.0548,11.208,467100.0],["2008-07-22",11.1985,11.6679,11.1218,11.6583,452600.0],["2008-07-23",11.3517,11.6008,11.3517,11.4571,363400.0],["2008-07-24",11.3996,11.4667,11.323,11.4571,412900.0],["2008-07-25",11.5337,11.5433,11.3422,11.4858,346600.0],["2008-07-28",11.4475,11.4954,11.0452,11.1985,329500.0],["2008-07-29",11.0739,11.4954,11.0739,11.3613,225900.0],["2008-07-30",11.4763,11.6104,11.1793,11.3901,254100.0],["2008-07-31",11.6679,13.7083,11.6679,13.2389,1564400.0],["2008-08-01",13.3922,13.5263,13.1718,13.2772,1110400.0],["2008-08-04",13.3251,13.3251,12.8366,12.9803,604800.0],["2008-08-05",13.0473,13.4688,12.7312,13.3155,680700.0],["2008-08-06",13.373,13.7658,13.3155,13.4592,476500.0],["2008-08-07",13.3634,13.6508,13.3634,13.4592,396800.0],["2008-08-08",13.4975,13.919,13.3922,13.852,615500.0],["2008-08-11",13.852,14.1298,13.5359,14.0819,361000.0],["2008-08-12",14.0148,14.5513,13.7275,14.331,750100.0],["2008-08-13",14.331,14.4938,14.034,14.4459,543300.0],["2008-08-14",14.3405,14.9728,14.1777,14.9153,578100.0],["2008-08-15",15.0111,15.0111,14.4459,14.6184,473300.0],["2008-08-18",14.6471,14.6567,14.1298,14.2735,400500.0],["2008-08-19",14.1969,14.7333,13.9957,14.4747,681500.0],["2008-08-20",14.5034,14.58,14.1681,14.3501,253000.0],["2008-08-21",14.2352,14.2352,13.6508,13.9286,263700.0],["2008-08-22",13.9574,14.2447,13.7275,14.1777,268800.0],["2008-08-25",14.1298,14.3597,13.7275,13.8041,295100.0],["2008-08-26",13.8041,13.8903,13.7179,13.8232,341600.0],["2008-08-27",13.7945,14.3693,13.5071,14.1298,351600.0],["2008-08-28",14.1298,15.2793,14.0723,15.2027,793900.0],["2008-08-29",15.1835,15.2506,14.7908,14.7908,1223300.0],["2008-09-02",14.762,16.017,14.762,15.9307,2424000.0],["2008-09-03",15.9307,16.4001,15.8062,16.199,1616700.0],["2008-09-04",16.0553,16.1798,15.3751,15.5955,733900.0],["2008-09-05",15.356,15.4709,14.8483,15.3272,779100.0],["2008-09-08",15.8062,16.4959,15.4039,16.084,731600.0],["2008-09-09",16.0744,16.0744,15.1931,15.1931,948200.0],["2008-09-10",15.2314,15.787,15.1165,15.423,611600.0],["2008-09-11",15.4039,15.4039,15.0207,15.3177,466900.0],["2008-09-12",15.241,15.4039,14.4459,14.6279,881800.0],["2008-09-15",14.7525,14.7525,13.8999,14.2735,1052800.0],["2008-09-16",14.0532,14.3214,13.67,14.1202,651000.0],["2008-09-17",13.9861,14.1202,13.2293,13.2581,1410800.0],["2008-09-18",13.5167,14.216,12.6641,13.9382,1336200.0],["2008-09-19",14.5513,15.174,14.2256,15.0398,1739300.0],["2008-09-22",14.9057,15.2123,14.2256,14.3118,419200.0],["2008-09-23",14.3501,14.5704,13.5838,13.7083,532300.0],["2008-09-24",13.7945,13.9478,13.306,13.4688,692800.0],["2008-09-25",13.5263,13.8903,13.4305,13.6508,403300.0],["2008-09-26",13.4209,13.7562,13.2197,13.7179,414400.0],["2008-09-29",13.5742,13.7179,12.5013,12.5013,328500.0],["2008-09-30",12.4534,12.9803,12.1756,12.7695,1035200.0],["2008-10-01",12.712,13.0665,12.5013,12.645,393200.0],["2008-10-02",12.5492,12.6929,11.8882,11.9265,394900.0],["2008-10-03",12.0989,12.4534,11.6966,11.7062,386300.0],["2008-10-06",11.4954,11.4954,10.3267,10.7961,809800.0],["2008-10-07",10.9207,11.1506,9.9723,10.0681,627500.0],["2008-10-08",9.819,10.0393,9.1484,9.5412,1498500.0],["2008-10-09",9.6753,10.0777,8.7653,8.794,801700.0],["2008-10-10",8.6216,9.158,7.8073,8.9185,1230900.0],["2008-10-13",9.2538,9.8956,9.1293,9.8765,733200.0],["2008-10-14",10.2022,10.3555,9.6945,9.8286,724900.0],["2008-10-15",9.2347,10.001,8.6024,8.6216,439800.0],["2008-10-16",8.7078,9.1101,8.4108,8.8515,884600.0],["2008-10-17",8.6216,9.9244,8.4012,8.7557,418500.0],["2008-10-20",8.9473,9.0814,8.7174,8.7748,884000.0],["2008-10-21",8.6407,9.0239,8.5545,8.6695,390500.0],["2008-10-22",8.4779,8.8227,7.8552,7.9127,358300.0],["2008-10-23",7.9606,8.315,7.1367,7.29,621500.0],["2008-10-24",6.8973,6.9068,6.447,6.6003,586400.0],["2008-10-27",6.6578,6.6769,5.8531,5.8627,457400.0],["2008-10-28",5.9297,6.1884,5.5561,5.6136,1136400.0],["2008-10-29",5.6328,5.9489,4.9622,4.9622,1196400.0],["2008-10-30",4.9814,5.1634,3.3241,3.5061,5513000.0],["2008-10-31",3.5636,4.0521,3.257,3.918,4280700.0],["2008-11-03",4.0521,4.3874,4.0042,4.3778,1975600.0],["2008-11-04",5.1155,5.5082,4.8951,5.1442,2471300.0],["2008-11-05",5.2496,6.0064,5.0484,5.422,1823200.0],["2008-11-06",5.2975,5.6328,5.2304,5.2592,1051700.0],["2008-11-07",5.3645,5.4029,4.9622,5.0867,1008700.0],["2008-11-10",5.0101,5.3166,4.9526,4.9909,593900.0],["2008-11-11",4.8377,4.8856,4.5599,4.7131,596000.0],["2008-11-12",4.6365,4.7993,4.0905,4.1192,1009500.0],["2008-11-13",4.1288,4.876,4.0809,4.8568,725500.0],["2008-11-14",4.7993,4.9909,4.397,4.4162,883100.0],["2008-11-17",4.3874,4.4832,4.1288,4.1575,446300.0],["2008-11-18",4.1575,4.215,3.9084,4.0809,674200.0],["2008-11-19",3.9563,4.3108,3.918,3.9276,640500.0],["2008-11-20",3.8893,4.1096,3.0846,3.2283,1576200.0],["2008-11-21",3.2762,3.3528,2.9409,3.3145,1293700.0],["2008-11-24",3.3912,4.215,3.2762,4.2054,887100.0],["2008-11-25",4.2246,4.3108,3.6211,3.9084,786000.0],["2008-11-26",3.8893,4.3299,3.7648,4.2341,1024300.0],["2008-11-28",4.2437,4.5024,4.2437,4.5024,297000.0],["2008-12-01",4.3491,4.3683,3.5348,3.5732,1466200.0],["2008-12-02",3.6306,3.7456,3.554,3.6402,1808700.0],["2008-12-03",3.5923,4.2916,3.4869,4.2629,979900.0],["2008-12-04",4.1863,4.3108,4.0426,4.1,624900.0],["2008-12-05",4.033,4.397,3.9563,4.3778,501500.0],["2008-12-08",4.5503,4.6461,4.3395,4.4641,722100.0],["2008-12-09",4.5024,4.5311,4.1096,4.1479,768100.0],["2008-12-10",4.2054,4.5215,4.2054,4.4641,463700.0],["2008-12-11",4.3683,4.4928,4.1,4.1958,466300.0],["2008-12-12",4.0138,4.215,3.8605,4.215,761200.0],["2008-12-15",4.1863,4.3683,3.7073,3.7935,644200.0],["2008-12-16",3.9468,4.3108,3.8318,4.3012,709900.0],["2008-12-17",4.1958,4.579,4.1862,4.4641,369800.0],["2008-12-18",4.5407,4.761,4.3108,4.4257,532800.0],["2008-12-19",4.5311,4.6556,4.2246,4.397,900300.0],["2008-12-22",4.3874,4.3874,3.9372,4.1863,488900.0],["2008-12-23",4.2054,4.3491,4.0521,4.0713,360600.0],["2008-12-24",4.0809,4.1,3.9851,4.033,168100.0],["2008-12-26",4.0138,4.1767,3.8414,4.0042,305000.0],["2008-12-29",3.9468,4.0521,3.4295,3.5636,1383200.0],["2008-12-30",3.6402,3.7935,3.4103,3.7935,1160300.0],["2008-12-31",3.7935,3.9372,3.6594,3.8701,922300.0],["2009-01-02",3.9276,4.1958,3.8893,4.1958,419900.0],["2009-01-05",4.2437,4.2437,3.8893,3.9372,508100.0],["2009-01-06",4.1096,4.2054,3.8605,4.0905,723700.0],["2009-01-07",4.0138,4.1096,3.8414,3.9563,416400.0],["2009-01-08",3.918,3.9851,3.8031,3.9468,490100.0],["2009-01-09",3.9372,3.9563,3.5348,3.5444,608600.0],["2009-01-12",3.5923,3.6115,3.3145,3.3337,1049500.0],["2009-01-13",3.3337,3.3528,3.1133,3.2091,1636000.0],["2009-01-14",3.1612,4.512,3.1612,4.3395,2516000.0],["2009-01-15",4.282,4.4162,3.8893,4.1671,1537500.0],["2009-01-16",4.2054,4.2725,3.8797,4.033,666400.0],["2009-01-20",4.0234,4.0234,3.8414,3.8797,440900.0],["2009-01-21",3.9276,4.2341,3.851,4.2341,536500.0],["2009-01-22",4.1096,4.1096,3.8414,3.8701,318600.0],["2009-01-23",3.8031,3.9755,3.7552,3.7935,443400.0],["2009-01-26",3.7935,3.918,3.7264,3.7935,300600.0],["2009-01-27",3.8222,3.8318,3.669,3.7839,946800.0],["2009-01-28",3.8318,4.0426,3.8127,3.9947,569700.0],["2009-01-29",3.9468,4.0042,3.7839,3.7839,462100.0],["2009-01-30",3.8318,3.8797,3.669,3.8605,795900.0],["2009-02-02",3.8222,3.9755,3.6977,3.9372,857400.0],["2009-02-03",3.9659,4.0617,3.8797,4.0234,646400.0],["2009-02-04",4.0138,4.3395,3.918,4.1479,650800.0],["2009-02-05",4.1,4.4257,4.0521,4.3299,521800.0],["2009-02-06",4.3491,4.6652,4.3491,4.5503,512400.0],["2009-02-09",4.512,4.6077,4.1767,4.2341,599500.0],["2009-02-10",4.2533,4.397,4.1288,4.3012,618100.0],["2009-02-11",4.3395,4.694,4.3299,4.6844,507700.0],["2009-02-12",4.5982,4.8951,4.579,4.7898,683300.0],["2009-02-13",4.7802,5.0292,4.7035,4.8472,559300.0],["2009-02-17",4.694,5.0388,4.6077,4.9143,516000.0],["2009-02-18",4.9526,5.0101,4.7706,4.8281,512000.0],["2009-02-19",4.9143,5.058,4.5311,4.5407,587900.0],["2009-02-20",4.4641,4.5886,4.1863,4.2916,437400.0],["2009-02-23",4.282,4.282,3.7264,3.7552,691700.0],["2009-02-24",3.8031,4.1767,3.8031,4.1384,456600.0],["2009-02-25",4.0905,4.0905,3.8605,3.8797,301400.0],["2009-02-26",3.8989,4.1,3.8701,3.9659,308400.0],["2009-02-27",4.0426,4.1575,3.7935,4.033,496600.0],["2009-03-02",3.8605,3.9563,3.3241,3.4295,951000.0],["2009-03-03",4.0234,4.8951,3.5348,3.9755,2944500.0],["2009-03-04",3.7743,4.0521,3.5253,3.669,2176200.0],["2009-03-05",3.5348,3.9947,3.439,3.6402,1317900.0],["2009-03-06",3.6785,3.918,3.5444,3.6594,656700.0],["2009-03-09",3.6402,4.0713,3.6402,3.9563,653400.0],["2009-03-10",4.0809,4.3012,4.0521,4.1958,984400.0],["2009-03-11",4.215,4.4545,4.0521,4.2725,459400.0],["2009-03-12",4.2341,4.7035,4.2341,4.6077,1269600.0],["2009-03-13",4.6461,4.943,4.5982,4.876,700700.0],["2009-03-16",4.9239,5.058,4.7993,4.8951,460700.0],["2009-03-17",4.8856,5.4412,4.7898,5.355,924600.0],["2009-03-18",5.2687,5.537,5.2208,5.4124,994200.0],["2009-03-19",5.422,5.6423,5.3454,5.5082,530300.0],["2009-03-20",5.5753,5.8914,5.1442,5.1729,1070100.0],["2009-03-23",5.1059,5.4029,4.9143,5.4029,889100.0],["2009-03-24",5.2592,5.6232,5.2304,5.3645,544900.0],["2009-03-25",5.4029,5.8722,5.4029,5.7477,763500.0],["2009-03-26",5.786,5.8914,5.5944,5.7477,458700.0],["2009-03-27",5.7765,5.8435,5.6519,5.6711,613100.0],["2009-03-30",5.5082,5.8914,5.5082,5.8148,611400.0],["2009-03-31",5.8722,6.2267,5.8435,5.901,744300.0],["2009-04-01",5.4124,5.6902,5.2208,5.6232,978600.0],["2009-04-02",5.7956,6.3129,5.7956,5.9872,698000.0],["2009-04-03",5.9872,6.083,5.7956,6.0159,283000.0],["2009-04-06",5.901,5.901,5.7477,5.8148,677800.0],["2009-04-07",5.6998,5.8435,5.5274,5.7381,786300.0],["2009-04-08",5.7669,5.8531,5.7477,5.8339,522400.0],["2009-04-09",5.9201,6.3895,5.8435,6.2937,459100.0],["2009-04-13",6.1884,6.3991,6.1596,6.3704,344600.0],["2009-04-14",6.1884,6.3225,6.0351,6.198,611400.0],["2009-04-15",6.1309,6.4374,6.0926,6.2171,526200.0],["2009-04-16",6.265,6.6386,6.1788,6.5907,899400.0],["2009-04-17",6.629,6.8015,6.4949,6.6865,704500.0],["2009-04-20",6.562,6.6003,6.2267,6.2746,339500.0],["2009-04-21",6.2267,6.447,6.1692,6.3129,468200.0],["2009-04-22",6.2363,6.4949,6.2267,6.3704,314000.0],["2009-04-23",6.3608,6.3608,5.9393,5.9968,563800.0],["2009-04-24",6.0159,6.2554,5.6807,6.198,650100.0],["2009-04-27",6.0734,6.1501,5.9201,5.9776,287100.0],["2009-04-28",5.9201,6.2554,5.9106,6.1788,568000.0],["2009-04-29",6.2267,6.4087,6.1501,6.3225,429500.0],["2009-04-30",6.3033,6.5045,5.9872,6.3033,861400.0],["2009-05-01",6.265,6.6578,6.2363,6.562,768900.0],["2009-05-04",6.6578,6.9356,6.5428,6.9356,452700.0],["2009-05-05",6.9068,7.1463,6.8685,7.0026,439000.0],["2009-05-06",7.0314,7.3667,6.9931,7.2325,632600.0],["2009-05-07",7.3283,7.4241,7.1846,7.2613,328900.0],["2009-05-08",6.6482,7.2613,6.6099,6.9835,1421300.0],["2009-05-11",6.9068,7.1272,6.7152,7.0888,659800.0],["2009-05-12",7.0888,7.1272,6.8015,6.9643,409600.0],["2009-05-13",6.8398,6.9452,6.4566,6.4853,501600.0],["2009-05-14",6.4662,6.5428,6.2554,6.4853,632300.0],["2009-05-15",6.6769,6.6769,6.4183,6.4662,244800.0],["2009-05-18",6.5141,6.5141,6.1979,6.5045,412100.0],["2009-05-19",6.4279,6.5237,6.3321,6.4183,354100.0],["2009-05-20",6.3991,6.5237,6.3895,6.4279,562100.0],["2009-05-21",6.2842,6.3416,6.1117,6.2171,370600.0],["2009-05-22",6.2363,6.2363,6.1213,6.1309,146000.0],["2009-05-26",6.0926,6.2554,6.0064,6.2267,435500.0],["2009-05-27",6.1309,6.2267,5.9968,6.0926,354200.0],["2009-05-28",6.0064,6.1213,5.8914,6.0638,677400.0],["2009-05-29",6.0638,6.2746,6.0543,6.2554,593800.0],["2009-06-01",6.4853,6.8685,6.2458,6.6961,1774000.0],["2009-06-02",6.6578,7.3379,6.6482,7.3092,2273400.0],["2009-06-03",7.2613,7.5774,7.1846,7.2804,535300.0],["2009-06-04",7.2804,7.6157,7.1176,7.5008,582200.0],["2009-06-05",7.6061,7.769,7.3475,7.6732,846100.0],["2009-06-08",7.5391,7.7498,7.5199,7.6253,540500.0],["2009-06-09",7.5966,7.7307,7.587,7.654,479900.0],["2009-06-10",7.654,7.654,7.405,7.5295,630900.0],["2009-06-11",7.4624,7.9031,7.4529,7.8073,565600.0],["2009-06-12",7.8073,8.0181,7.6828,8.0085,365400.0],["2009-06-15",8.0468,8.0755,7.8839,8.0564,642700.0],["2009-06-16",7.6061,7.7307,7.4433,7.6061,590500.0],["2009-06-17",7.587,7.8265,7.5678,7.7115,617900.0],["2009-06-18",7.7115,8.1426,7.6732,8.0755,548700.0],["2009-06-19",8.2288,8.679,8.2192,8.4779,1108300.0],["2009-06-22",8.3821,8.3821,7.9893,8.2192,641000.0],["2009-06-23",8.2384,8.7269,8.2192,8.6695,1215100.0],["2009-06-24",8.7653,9.0047,8.6407,8.9664,1139600.0],["2009-06-25",8.8227,8.9856,8.7557,8.976,829900.0],["2009-06-26",8.8994,9.0239,8.7461,8.9185,751400.0],["2009-06-29",8.9281,9.0048,8.6311,8.909,295600.0],["2009-06-30",8.9569,9.0814,8.6982,8.8706,337500.0],["2009-07-01",8.9856,9.3113,8.8227,9.2251,337900.0],["2009-07-02",9.1005,9.1293,8.7461,8.8132,1130900.0],["2009-07-06",8.7653,8.7653,8.2001,8.2192,696100.0],["2009-07-07",8.248,8.3246,7.8744,7.9414,828600.0],["2009-07-08",7.8935,8.0468,7.654,7.7307,488600.0],["2009-07-09",7.7594,7.8552,7.6636,7.6732,394400.0],["2009-07-10",7.6636,7.8265,7.6253,7.7498,422800.0],["2009-07-13",7.836,7.9414,7.5678,7.9031,419800.0],["2009-07-14",7.9223,8.0276,7.7307,7.8169,280800.0],["2009-07-15",7.9318,8.1043,7.7786,8.066,291400.0],["2009-07-16",8.0468,8.2097,7.9893,8.2001,168400.0],["2009-07-17",7.836,8.248,7.836,8.0564,234300.0],["2009-07-20",8.1522,8.2959,8.0468,8.2863,262100.0],["2009-07-21",8.3533,8.5833,8.2575,8.3438,177500.0],["2009-07-22",8.2959,8.4108,8.1043,8.1905,362300.0],["2009-07-23",8.1905,8.8323,8.1905,8.5737,452000.0],["2009-07-24",8.5258,8.6407,8.43,8.5641,216200.0],["2009-07-27",8.6599,8.8706,8.43,8.7653,318000.0],["2009-07-28",8.7269,8.8132,8.612,8.7365,567400.0],["2009-07-29",8.6407,8.8323,8.5832,8.6311,316900.0],["2009-07-30",8.7653,9.2634,8.6695,9.2059,505700.0],["2009-07-31",9.1197,9.8861,9.1197,9.637,697400.0],["2009-08-03",9.5604,9.8477,9.5029,9.6657,374300.0],["2009-08-04",9.6945,10.4417,9.6945,10.3171,663800.0],["2009-08-05",10.3076,10.3171,10.0489,10.1543,482800.0],["2009-08-06",10.2309,10.3171,9.7136,9.7807,427700.0],["2009-08-07",9.8861,9.9627,9.5891,9.752,492800.0],["2009-08-10",9.7232,9.8477,9.6274,9.7711,368500.0],["2009-08-11",9.7232,9.819,9.6083,9.7424,342500.0],["2009-08-12",9.7232,10.2597,9.5891,10.1256,390200.0],["2009-08-13",10.2118,10.4417,9.934,10.1543,414700.0],["2009-08-14",10.1734,10.1734,9.752,9.8573,304400.0],["2009-08-17",9.5029,9.7232,9.3496,9.5508,310500.0],["2009-08-18",9.5795,9.6083,9.3879,9.4741,320900.0],["2009-08-19",9.3879,9.7807,9.3879,9.7615,419700.0],["2009-08-20",9.7903,9.9052,9.5699,9.6562,369200.0],["2009-08-21",9.7711,9.8477,9.5891,9.7998,332700.0],["2009-08-24",9.8669,10.0777,9.819,9.8765,297400.0],["2009-08-25",10.116,10.2213,9.6849,9.8382,324900.0],["2009-08-26",9.8382,9.8382,9.3879,9.637,347100.0],["2009-08-27",9.6274,9.6945,9.3975,9.6178,317700.0],["2009-08-28",9.6274,9.6274,9.3879,9.4741,317300.0],["2009-08-31",9.4167,9.7807,9.2155,9.7232,619800.0],["2009-09-01",9.637,9.8094,9.4837,9.5795,481800.0],["2009-09-02",9.4933,9.5795,9.2538,9.5316,779700.0],["2009-09-03",9.5508,9.6466,9.4167,9.6274,238200.0],["2009-09-04",9.637,9.8477,9.5029,9.8477,296300.0],["2009-09-08",9.819,9.8669,9.6753,9.7615,243700.0],["2009-09-09",9.7232,10.001,9.6178,9.819,319200.0],["2009-09-10",9.7807,10.365,9.6657,10.365,683500.0],["2009-09-11",10.2884,10.6524,10.2692,10.3555,337800.0],["2009-09-14",10.2692,10.3267,9.9244,10.1351,471100.0],["2009-09-15",10.0298,10.1543,9.6753,9.6945,993700.0],["2009-09-16",9.6945,9.7807,9.5316,9.6753,540400.0],["2009-09-17",9.6753,9.7615,9.4837,9.5987,230300.0],["2009-09-18",9.2826,9.2921,8.9473,9.2251,968100.0],["2009-09-21",9.1868,9.522,9.1005,9.4071,359700.0],["2009-09-22",9.34,9.7903,9.273,9.6466,1011000.0],["2009-09-23",9.6178,9.7998,9.3113,9.3783,8128600.0],["2009-09-24",9.455,9.455,8.8994,8.9952,2491500.0],["2009-09-25",8.9952,9.2442,8.7844,9.1963,1581700.0],["2009-09-28",9.2442,9.522,9.1389,9.4454,697600.0],["2009-09-29",9.4837,10.116,9.3784,10.0489,1906100.0],["2009-09-30",10.0489,10.3459,9.6562,10.2214,1140800.0],["2009-10-01",10.3746,10.5087,10.0968,10.1543,811400.0],["2009-10-02",10.0106,10.1543,9.819,10.0393,753900.0],["2009-10-05",10.1447,10.4992,10.1256,10.3459,956100.0],["2009-10-06",10.4608,10.7865,10.1926,10.6812,1107900.0],["2009-10-07",10.6333,10.7099,10.4129,10.5087,364100.0],["2009-10-08",10.5566,10.6524,10.4225,10.4513,625000.0],["2009-10-09",10.4321,10.7482,10.4034,10.5854,239200.0],["2009-10-12",10.6716,10.9015,10.5279,10.5758,505300.0],["2009-10-13",10.6524,10.8344,10.6237,10.6812,354500.0],["2009-10-14",10.9207,11.2176,10.9111,11.0931,776300.0],["2009-10-15",11.0164,11.1122,11.0164,11.1122,384200.0],["2009-10-16",11.0643,11.1122,10.9686,10.9877,529100.0],["2009-10-19",11.0452,11.0452,10.844,10.9207,373700.0],["2009-10-20",10.8919,10.8919,10.4704,10.4992,518300.0],["2009-10-21",10.4225,10.5662,10.3267,10.3363,595500.0],["2009-10-22",10.3459,10.4608,10.2405,10.4321,290700.0],["2009-10-23",10.4321,10.4321,10.0777,10.2118,388800.0],["2009-10-26",10.1926,10.3938,10.0777,10.1256,400100.0],["2009-10-27",10.1256,10.3938,10.0681,10.2884,606800.0],["2009-10-28",10.2405,10.4034,9.6178,9.6274,721700.0],["2009-10-29",10.3459,11.3038,10.3267,11.0739,2194700.0],["2009-10-30",11.0452,11.1889,10.3842,10.3842,1102800.0],["2009-11-02",10.5279,10.6812,10.4129,10.4992,519200.0],["2009-11-03",10.4513,10.5566,10.2884,10.5566,568100.0],["2009-11-04",10.5854,10.6907,10.3459,10.365,451800.0],["2009-11-05",10.4992,10.6716,10.3842,10.6333,496500.0],["2009-11-06",10.4704,10.7482,10.4129,10.5662,254400.0],["2009-11-09",10.6812,10.8536,10.5279,10.8249,475100.0],["2009-11-10",10.7291,11.0165,10.7291,10.844,391600.0],["2009-11-11",10.9781,10.9781,10.5662,10.7961,410400.0],["2009-11-12",10.844,10.844,10.3938,10.4513,263800.0],["2009-11-13",10.5087,10.5087,10.1064,10.3459,518800.0],["2009-11-16",10.4704,10.8632,10.4034,10.8344,331600.0],["2009-11-17",10.7482,10.9686,10.6428,10.9111,428400.0],["2009-11-18",10.8823,11.208,10.8249,10.959,408300.0],["2009-11-19",10.8344,11.026,10.8344,10.9398,469200.0],["2009-11-20",10.8249,11.3422,10.8249,11.0643,560800.0],["2009-11-23",11.3422,11.4954,11.0739,11.2559,526600.0],["2009-11-24",11.2943,11.3326,11.0548,11.2272,597000.0],["2009-11-25",11.2464,11.4092,11.1601,11.3134,314300.0],["2009-11-27",10.9015,11.141,10.8919,10.9494,124700.0],["2009-11-30",10.959,11.1697,10.5949,10.8536,401000.0],["2009-12-01",10.9111,11.0548,10.6812,10.7578,795800.0],["2009-12-02",10.7291,10.9973,10.4321,10.7195,1792000.0],["2009-12-03",10.7961,10.8728,10.4992,10.5183,543200.0],["2009-12-04",10.7386,10.7482,10.4608,10.5758,667700.0],["2009-12-07",10.5854,10.7386,10.5087,10.5758,353700.0],["2009-12-08",10.4704,10.7003,10.4608,10.5662,318800.0],["2009-12-09",10.5566,10.8057,10.4129,10.7961,712700.0],["2009-12-10",10.8249,10.8249,10.6045,10.662,643100.0],["2009-12-11",10.6907,10.8153,10.6237,10.7003,319000.0],["2009-12-14",10.7674,10.8057,10.5854,10.7674,475100.0],["2009-12-15",10.5854,10.9111,10.5566,10.7291,926700.0],["2009-12-16",10.7865,11.2272,10.7865,11.1985,911400.0],["2009-12-17",11.1506,11.2464,11.1027,11.1889,337500.0],["2009-12-18",11.2559,11.4188,11.1697,11.3422,810500.0],["2009-12-21",11.2751,11.6487,11.2751,11.5529,452500.0],["2009-12-22",11.5625,11.8786,11.5625,11.7541,357600.0],["2009-12-23",11.7541,11.9648,11.687,11.802,325000.0],["2009-12-24",11.869,11.869,11.7349,11.7828,77200.0],["2009-12-28",11.8499,11.9552,11.6391,11.8307,246900.0],["2009-12-29",11.8882,11.8882,11.6487,11.6583,403900.0],["2009-12-30",11.6295,11.6774,11.4379,11.6487,351000.0],["2009-12-31",11.6774,11.7541,11.5242,11.5529,199800.0],["2010-01-04",11.6391,11.7924,11.5721,11.6487,488900.0],["2010-01-05",11.6679,11.9648,11.5721,11.9552,411300.0],["2010-01-06",11.9361,12.5779,11.8978,12.5204,716400.0],["2010-01-07",12.53,13.0473,12.3001,12.8749,1684200.0],["2010-01-08",12.827,12.9611,12.7791,12.894,646500.0],["2010-01-11",13.0856,13.2868,12.8845,13.2868,506500.0],["2010-01-12",13.1239,13.1718,12.5588,12.6354,752400.0],["2010-01-13",12.7312,12.9419,12.3001,12.8749,1412100.0],["2010-01-14",12.7982,13.3155,12.7982,13.2102,1053300.0],["2010-01-15",13.2389,13.306,13.0473,13.1239,865800.0],["2010-01-19",13.076,13.2676,12.7503,13.0856,465500.0],["2010-01-20",12.8461,12.9324,12.5971,12.7312,745800.0],["2010-01-21",12.6929,12.8653,12.53,12.6929,865200.0],["2010-01-22",12.645,12.7887,12.3193,12.463,700200.0],["2010-01-25",12.5971,12.7887,12.3384,12.5875,590800.0],["2010-01-26",12.5204,12.6066,12.0894,12.0894,619600.0],["2010-01-27",12.0702,12.1373,11.869,12.051,701300.0],["2010-01-28",12.0894,12.0894,11.6679,11.7732,673400.0],["2010-01-29",11.802,11.9169,11.6679,11.7541,437900.0],["2010-02-01",11.8115,12.2714,11.7253,12.2043,664300.0],["2010-02-02",12.1756,12.6067,12.0702,12.3001,460100.0],["2010-02-03",12.2235,12.3959,11.9457,12.1756,296000.0],["2010-02-04",12.1181,12.1756,11.5912,11.7541,616600.0],["2010-02-05",12.0702,12.5971,12.0031,12.2905,959200.0],["2010-02-08",12.348,12.6258,12.1373,12.2331,434700.0],["2010-02-09",12.4151,12.4725,12.166,12.3001,341000.0],["2010-02-10",12.3001,12.3384,11.9648,12.0127,313900.0],["2010-02-11",11.9936,12.2714,11.9265,12.2522,227600.0],["2010-02-12",12.1277,12.5204,12.051,12.5204,486600.0],["2010-02-16",12.5588,12.5588,12.3097,12.3959,335800.0],["2010-02-17",12.4438,12.53,12.3959,12.4917,241600.0],["2010-02-18",12.5204,12.9515,12.5204,12.9036,596600.0],["2010-02-19",12.9132,12.9324,12.7216,12.8174,634000.0],["2010-02-22",12.827,12.9898,12.6737,12.9132,315000.0],["2010-02-23",12.9132,12.9611,12.645,12.7408,425200.0],["2010-02-24",12.7312,13.0952,12.6641,13.0186,412700.0],["2010-02-25",12.8461,13.1144,12.3288,12.3288,1140800.0],["2010-02-26",12.4246,12.4534,11.9552,11.9744,1119500.0],["2010-03-01",12.0606,12.4055,11.9744,12.3193,1060000.0],["2010-03-02",12.3001,12.827,12.3001,12.7695,981200.0],["2010-03-03",12.6258,13.0473,12.6258,12.8557,554400.0],["2010-03-04",12.645,12.8749,12.4151,12.6354,1460800.0],["2010-03-05",12.7024,13.2581,12.5971,13.1814,1285400.0],["2010-03-08",13.191,13.7658,13.191,13.7083,1204100.0],["2010-03-09",13.67,13.6796,13.3443,13.3634,1260600.0],["2010-03-10",13.4305,13.7658,13.2868,13.4018,757000.0],["2010-03-11",13.2964,13.4688,13.1239,13.3251,480300.0],["2010-03-12",13.3826,13.6029,13.191,13.2772,753300.0],["2010-03-15",13.191,13.4975,13.1814,13.4113,673100.0],["2010-03-16",13.5167,14.0627,13.4401,14.0148,1249300.0],["2010-03-17",13.9382,14.0819,13.8041,13.9957,657200.0],["2010-03-18",13.6412,13.6987,13.1718,13.2772,2277500.0],["2010-03-19",13.3539,13.4401,12.5588,12.5588,2056300.0],["2010-03-22",12.5396,13.009,12.3193,12.9228,1989000.0],["2010-03-23",12.9228,13.2485,12.894,13.2102,807100.0],["2010-03-24",13.2102,14.0053,13.2102,13.9478,2033000.0],["2010-03-25",14.0627,14.1969,13.919,14.0627,1323300.0],["2010-03-26",14.1394,14.2639,13.9861,14.0819,1132300.0],["2010-03-29",14.0915,14.3501,13.9861,14.0436,693100.0],["2010-03-30",13.9957,14.1298,13.8903,14.0436,514000.0],["2010-03-31",14.0053,14.1298,13.9382,14.034,970100.0],["2010-04-01",14.1106,14.2543,13.7945,14.0148,638500.0],["2010-04-05",14.0148,14.2639,13.8711,14.1681,657300.0],["2010-04-06",14.2735,14.3022,13.9669,14.0915,472900.0],["2010-04-07",14.034,14.1106,13.7945,13.919,661000.0],["2010-04-08",13.919,13.9957,13.7945,13.8807,549700.0],["2010-04-09",13.8903,14.0053,13.7945,13.8711,603700.0],["2010-04-12",14.5896,14.6662,14.2256,14.2926,1795500.0],["2010-04-13",14.331,14.3789,13.9861,14.1394,667500.0],["2010-04-14",14.2543,14.7046,14.2447,14.6854,630300.0],["2010-04-15",14.6758,14.762,14.513,14.6662,768500.0],["2010-04-16",14.6758,14.7908,14.3693,14.5609,622900.0],["2010-04-19",14.5609,14.6567,14.3789,14.513,415100.0],["2010-04-20",14.6375,14.9345,14.513,14.9057,496500.0],["2010-04-21",14.9728,15.1644,14.6184,14.7141,354500.0],["2010-04-22",14.6088,14.6567,14.2256,14.3597,720900.0],["2010-04-23",14.4651,14.7237,14.3405,14.58,449300.0],["2010-04-26",14.5896,14.8483,14.5896,14.7141,366500.0],["2010-04-27",14.6567,14.6662,14.2256,14.2447,446700.0],["2010-04-28",14.3693,14.6279,14.331,14.5226,902100.0],["2010-04-29",14.6663,15.1835,14.513,14.6088,1164300.0],["2010-04-30",14.6854,14.8578,14.5226,14.6471,946000.0],["2010-05-03",14.7525,14.9249,14.5321,14.6662,452500.0],["2010-05-04",14.513,14.58,13.8999,14.0244,673800.0],["2010-05-05",13.8711,14.5992,13.0569,14.4268,1552700.0],["2010-05-06",14.3884,14.6279,12.6929,13.4018,1249800.0],["2010-05-07",13.3155,13.3155,12.5971,12.6545,1639400.0],["2010-05-10",13.3443,13.9574,13.2197,13.4592,1154700.0],["2010-05-11",13.3251,13.9669,13.2006,13.6987,444300.0],["2010-05-12",13.6604,13.7945,13.4592,13.7083,580600.0],["2010-05-13",13.6317,14.0053,13.6317,13.8999,661600.0],["2010-05-14",13.7754,13.7945,13.0665,13.4688,691000.0],["2010-05-17",13.4975,13.67,12.8461,13.1431,933300.0],["2010-05-18",13.4305,13.4688,12.6737,12.7408,744400.0],["2010-05-19",12.645,12.645,12.166,12.1756,1617100.0],["2010-05-20",12.0606,12.166,11.3422,11.7924,1273500.0],["2010-05-21",11.5721,12.1277,11.5146,12.0989,1881900.0],["2010-05-24",12.0127,12.2522,11.869,11.9073,1108000.0],["2010-05-25",11.6008,11.9361,11.3134,11.8882,786100.0],["2010-05-26",11.9744,12.3576,11.6966,11.7349,623600.0],["2010-05-27",11.984,12.4055,11.8594,12.3863,889200.0],["2010-05-28",12.3097,12.3863,11.8307,12.2043,934000.0],["2010-06-01",12.0319,12.0702,11.6487,11.6487,738300.0],["2010-06-02",11.8115,12.0702,11.2655,12.0127,1124700.0],["2010-06-03",11.7349,12.1756,11.7253,11.9169,1644400.0],["2010-06-04",11.7062,11.8307,11.5146,11.7924,1762600.0],["2010-06-07",11.7445,11.8882,11.5433,11.5625,1783200.0],["2010-06-08",11.6487,11.7253,11.2368,11.4667,1718100.0],["2010-06-09",11.5242,11.9361,11.3996,11.7445,1292600.0],["2010-06-10",11.9361,12.2139,11.7732,12.2139,694100.0],["2010-06-11",12.0031,12.3288,12.0031,12.2905,1868700.0],["2010-06-14",12.3767,12.7312,12.233,12.3767,858600.0],["2010-06-15",12.5204,12.9515,12.4534,12.9515,847900.0],["2010-06-16",12.7887,13.2964,12.712,13.0281,778200.0],["2010-06-17",13.0856,13.1623,12.7791,12.8749,712600.0],["2010-06-18",12.9515,13.2006,12.6162,13.1814,817300.0],["2010-06-21",13.4017,13.4017,12.8461,12.9994,787700.0],["2010-06-22",13.009,13.1431,12.5204,12.53,649900.0],["2010-06-23",12.4821,12.5875,12.2618,12.4534,662700.0],["2010-06-24",12.3672,12.6929,12.3576,12.6354,819700.0],["2010-06-25",12.5683,12.9707,12.2043,12.4821,5097900.0],["2010-06-28",12.463,12.5109,12.0702,12.0894,901700.0],["2010-06-29",11.8307,11.9073,11.5337,11.7924,1276100.0],["2010-06-30",11.7541,11.984,11.5912,11.6487,688400.0],["2010-07-01",11.7062,11.7062,10.9111,11.3038,897700.0],["2010-07-02",11.4188,11.4858,11.141,11.3422,644000.0],["2010-07-06",11.4188,11.6966,11.2464,11.4379,1020600.0],["2010-07-07",11.323,11.3422,10.4608,10.6812,3155500.0],["2010-07-08",10.777,10.7865,10.5566,10.6907,1268200.0],["2010-07-09",10.662,10.9111,10.5566,10.8153,691000.0],["2010-07-12",10.8153,11.0069,10.6333,10.7482,705700.0],["2010-07-13",10.8919,11.3613,10.7961,11.3422,1042300.0],["2010-07-14",11.323,11.4475,11.1027,11.3422,697900.0],["2010-07-15",11.3805,11.3901,11.141,11.323,636200.0],["2010-07-16",11.2847,11.2943,10.8057,10.8249,712600.0],["2010-07-19",10.8057,10.8153,10.2309,10.4225,930700.0],["2010-07-20",10.2501,10.7195,10.0777,10.7099,700500.0],["2010-07-21",10.8153,10.8153,10.5183,10.5471,671300.0],["2010-07-22",10.6716,11.1218,10.6716,11.026,1051000.0],["2010-07-23",10.9398,11.0356,10.5471,11.0356,1144500.0],["2010-07-26",11.1218,11.3134,10.9111,11.1122,619300.0],["2010-07-27",11.2272,11.2559,10.7961,10.9111,865300.0],["2010-07-28",11.7828,11.9457,11.3805,11.7828,2602500.0],["2010-07-29",11.8499,12.3384,11.8116,12.3001,2370700.0],["2010-07-30",12.2235,12.7599,12.2139,12.6162,1212000.0],["2010-08-02",12.7887,13.0377,12.7024,12.9611,1173300.0],["2010-08-03",12.8653,13.373,12.645,13.1431,1078300.0],["2010-08-04",13.1527,13.4113,12.8078,13.1814,479500.0],["2010-08-05",13.0473,13.1239,12.8749,12.9515,1051900.0],["2010-08-06",12.7216,12.9611,12.5683,12.9228,945600.0],["2010-08-09",12.9898,13.0856,12.8174,13.0473,491000.0],["2010-08-10",12.8557,13.0377,12.6545,12.9515,710500.0],["2010-08-11",12.6833,12.712,12.2809,12.463,812700.0],["2010-08-12",12.2139,12.5109,12.1564,12.4151,527600.0],["2010-08-13",12.3384,12.712,12.1947,12.4725,567000.0],["2010-08-16",12.4725,13.1335,12.4246,12.9898,1216900.0],["2010-08-17",12.645,12.894,12.5779,12.8557,1362100.0],["2010-08-18",12.8366,13.0377,12.6258,12.8461,570200.0],["2010-08-19",12.7982,12.9611,12.6067,12.7599,824500.0],["2010-08-20",12.7216,12.7982,12.4342,12.6067,568800.0],["2010-08-23",12.6545,12.7791,12.4725,12.4821,344900.0],["2010-08-24",12.2235,12.2235,11.9073,11.9361,701100.0],["2010-08-25",11.8115,11.9457,11.5146,11.9265,622300.0],["2010-08-26",12.0415,12.0798,11.7924,11.8307,591000.0],["2010-08-27",11.9648,12.0702,11.5912,11.9936,474200.0],["2010-08-30",11.9073,12.0127,11.6583,11.6679,567600.0],["2010-08-31",11.6104,11.6295,11.323,11.3901,967800.0],["2010-09-01",11.5912,12.0606,11.4092,12.0223,448800.0],["2010-09-02",11.9648,12.1468,11.9169,12.0606,262600.0],["2010-09-03",12.4534,12.8366,12.3672,12.6641,686000.0],["2010-09-07",12.645,12.645,12.4246,12.4534,690900.0],["2010-09-08",12.5013,12.9611,12.4246,12.8174,806400.0],["2010-09-09",12.9898,13.2197,12.8845,13.0377,485900.0],["2010-09-10",12.8366,13.076,12.7982,12.9036,616200.0],["2010-09-13",13.0665,13.4496,12.9515,13.2006,803700.0],["2010-09-14",13.1239,13.2676,12.8653,13.076,804100.0],["2010-09-15",13.0377,13.3155,12.8174,13.1718,338100.0],["2010-09-16",13.1144,13.2006,12.9611,13.0665,330100.0],["2010-09-17",13.2293,13.3922,12.9707,13.0473,752900.0],["2010-09-20",13.0665,13.5167,12.9515,13.2868,730700.0],["2010-09-21",13.2389,13.2868,12.9419,13.0186,463400.0],["2010-09-22",12.9324,13.7466,12.9324,13.2676,708800.0],["2010-09-23",13.1335,13.4113,13.0377,13.2197,585400.0],["2010-09-24",13.4113,13.5933,13.2389,13.555,571900.0],["2010-09-27",13.5933,13.6412,13.4018,13.5359,284600.0],["2010-09-28",13.5167,13.737,13.2581,13.6987,378000.0],["2010-09-29",13.6125,13.7849,13.306,13.7179,335600.0],["2010-09-30",13.8328,13.8616,13.3443,13.4401,1030800.0],["2010-10-01",13.5646,13.7275,13.3826,13.67,516800.0],["2010-10-04",13.6604,13.7179,13.3443,13.5454,358700.0],["2010-10-05",13.6029,14.0532,13.4592,13.9669,533700.0],["2010-10-06",13.9286,14.0053,13.67,13.7945,394100.0],["2010-10-07",13.919,13.9669,13.6987,13.8328,385600.0],["2010-10-08",13.8807,14.1202,13.852,14.0244,457500.0],["2010-10-11",14.0723,14.331,13.9382,14.1969,301800.0],["2010-10-12",14.1202,14.3884,13.9382,14.2543,643100.0],["2010-10-13",14.3214,14.6567,14.2639,14.4459,572200.0],["2010-10-14",14.4747,14.6088,14.1394,14.2926,433600.0],["2010-10-15",14.4651,14.5321,14.149,14.2831,402000.0],["2010-10-18",14.2735,14.4268,14.1777,14.4172,1042500.0],["2010-10-19",14.1873,14.3501,13.8328,14.0244,1004700.0],["2010-10-20",14.0532,14.4842,14.0244,14.2256,434600.0],["2010-10-21",14.331,14.5609,14.1106,14.1969,577100.0],["2010-10-22",14.2256,14.3693,13.9765,14.3022,263300.0],["2010-10-25",14.3693,14.6567,14.3022,14.5034,320500.0],["2010-10-26",14.3884,14.4651,14.2064,14.3214,316100.0],["2010-10-27",14.1968,14.2926,13.9382,14.2926,439800.0],["2010-10-28",14.5321,14.7716,14.1969,14.3597,1298100.0],["2010-10-29",14.2639,14.4747,14.2352,14.3597,571700.0],["2010-11-01",14.3884,14.5417,14.0819,14.1777,402900.0],["2010-11-02",14.3405,14.3597,13.9669,14.2926,510100.0],["2010-11-03",14.2831,14.3118,14.034,14.2639,448500.0],["2010-11-04",14.3597,14.7333,14.2926,14.6567,581700.0],["2010-11-05",14.6471,14.7429,14.5321,14.7046,397500.0],["2010-11-08",14.6471,14.8483,14.5417,14.7046,332800.0],["2010-11-09",14.5513,14.7812,14.5417,14.6471,621700.0],["2010-11-10",14.7046,14.8195,14.5226,14.7333,379100.0],["2010-11-11",14.58,14.8099,14.58,14.7333,283300.0],["2010-11-12",14.5992,14.7046,14.3214,14.4363,360500.0],["2010-11-15",14.5513,14.7525,14.3022,14.5034,311800.0],["2010-11-16",14.3597,14.5513,14.1106,14.3501,865700.0],["2010-11-17",14.3789,14.58,14.2543,14.5321,445300.0],["2010-11-18",14.7429,14.8483,14.4842,14.762,471300.0],["2010-11-19",14.7141,14.8004,14.6279,14.7716,405600.0],["2010-11-22",14.762,15.3751,14.7429,15.3656,1028500.0],["2010-11-23",15.1931,15.2793,14.58,14.7237,1463000.0],["2010-11-24",14.877,15.0782,14.7908,15.0782,501900.0],["2010-11-26",14.992,15.0973,14.8195,14.9536,96800.0],["2010-11-29",14.8387,15.0782,14.7237,14.9632,540200.0],["2010-11-30",14.8004,14.9345,14.6279,14.7716,511500.0],["2010-12-01",15.059,15.4135,14.5992,15.3081,514600.0],["2010-12-02",15.3272,15.6338,15.174,15.6242,469900.0],["2010-12-03",15.5859,15.787,15.4134,15.7392,516300.0],["2010-12-06",15.6721,15.7679,15.3751,15.4422,760800.0],["2010-12-07",15.5859,15.9212,15.5571,15.6817,372800.0],["2010-12-08",15.6913,15.8062,15.5284,15.5859,289400.0],["2010-12-09",15.6434,16.017,15.5092,15.902,835700.0],["2010-12-10",15.9691,16.6779,15.835,16.6779,753000.0],["2010-12-13",16.745,16.8504,16.5438,16.7258,636400.0],["2010-12-14",16.381,16.5247,16.3714,16.4959,898300.0],["2010-12-15",16.4001,16.9079,16.2948,16.4385,452800.0],["2010-12-16",16.4097,16.4959,16.2086,16.4959,923100.0],["2010-12-17",16.5438,16.8504,16.5438,16.6588,1061800.0],["2010-12-20",16.4672,16.6588,16.2277,16.2277,1070500.0],["2010-12-21",16.2852,16.5917,16.084,16.4289,364400.0],["2010-12-22",16.4001,16.5726,16.2373,16.3427,343100.0],["2010-12-23",16.3331,16.4672,16.199,16.2756,212700.0],["2010-12-27",16.2181,16.3235,16.0936,16.2277,128200.0],["2010-12-28",16.1894,16.2373,16.017,16.1032,239900.0],["2010-12-29",16.0649,16.1894,15.6338,16.084,359700.0],["2010-12-30",16.0936,16.1607,16.0265,16.0936,182600.0],["2010-12-31",16.0361,16.0936,15.8445,15.902,163200.0],["2011-01-03",15.9882,15.9882,15.7583,15.8541,438900.0],["2011-01-04",15.9499,16.0936,15.4518,15.5476,776500.0],["2011-01-05",15.4613,15.5476,15.356,15.4134,739500.0],["2011-01-06",15.4901,15.7775,15.3464,15.5188,546700.0],["2011-01-07",15.5763,15.7104,15.2889,15.3272,461700.0],["2011-01-10",15.8541,16.448,15.8541,16.2948,1068700.0],["2011-01-11",16.0936,16.4672,15.9403,16.1127,673200.0],["2011-01-12",16.6684,17.3773,16.3618,16.63,1636800.0],["2011-01-13",16.6396,17.042,16.4385,16.6109,624800.0],["2011-01-14",16.6109,16.7354,16.1223,16.2564,693500.0],["2011-01-18",15.9978,16.2852,15.9978,16.2373,610000.0],["2011-01-19",16.7067,16.7737,16.2086,16.4864,1479100.0],["2011-01-20",16.3906,16.4289,16.1319,16.3618,475100.0],["2011-01-21",16.4289,16.6013,16.2469,16.3427,513000.0],["2011-01-24",16.381,16.6875,16.3139,16.5342,351000.0],["2011-01-25",16.4959,16.7546,16.2852,16.448,462800.0],["2011-01-26",16.4576,17.1282,16.4385,16.8025,616900.0],["2011-01-27",16.745,17.2144,16.6301,17.042,513500.0],["2011-01-28",17.0037,17.1569,16.6875,16.7642,1041400.0],["2011-01-31",16.7546,16.8695,16.6205,16.7642,543700.0],["2011-02-01",16.927,17.2336,16.7258,17.2048,605700.0],["2011-02-02",17.0803,17.291,17.0036,17.1473,405000.0],["2011-02-03",17.0899,17.109,16.7642,16.9749,458200.0],["2011-02-04",16.9174,17.0899,16.7546,17.0228,377300.0],["2011-02-07",17.1761,17.4635,17.1665,17.2527,308000.0],["2011-02-08",17.2623,17.5018,17.1761,17.4922,337900.0],["2011-02-09",17.4443,17.6838,17.224,17.6072,440900.0],["2011-02-10",17.5497,17.8275,17.473,17.7892,372600.0],["2011-02-11",17.6742,18.0095,17.6455,17.9233,214300.0],["2011-02-14",17.8562,18.0957,17.6072,17.7892,375000.0],["2011-02-15",17.7604,17.9137,17.473,17.588,435700.0],["2011-02-16",17.6646,17.9999,17.4826,17.9041,529100.0],["2011-02-17",17.8946,18.0382,17.7221,17.9424,229400.0],["2011-02-18",18.0382,18.3352,17.7604,18.1245,391300.0],["2011-02-22",17.9424,18.0574,17.6359,17.8658,539300.0],["2011-02-23",17.5593,17.6551,17.2431,17.6359,1161200.0],["2011-02-24",17.7125,17.9903,17.4635,17.5018,1211200.0],["2011-02-25",17.473,18.0478,17.3868,18.0287,315400.0],["2011-02-28",18.2298,18.8525,18.1532,18.3831,915100.0],["2011-03-01",18.4597,18.6513,18.1724,18.1724,764400.0],["2011-03-02",18.1053,18.613,18.0287,18.4597,491400.0],["2011-03-03",18.5747,18.9483,18.546,18.7471,637900.0],["2011-03-04",18.8621,19.1111,18.6513,19.0345,448600.0],["2011-03-07",18.7663,19.1111,18.4502,18.6609,530600.0],["2011-03-08",18.7088,19.159,18.4502,18.91,466300.0],["2011-03-09",18.6226,19.0345,18.4885,18.8525,713800.0],["2011-03-10",18.5938,18.8621,17.9616,18.3065,666200.0],["2011-03-11",18.134,18.5268,17.9329,18.3831,432900.0],["2011-03-14",18.1532,18.1915,17.7509,18.0095,331400.0],["2011-03-15",17.3389,18.134,17.1282,18.0382,1856800.0],["2011-03-16",17.9903,17.9903,17.3964,17.4252,861500.0],["2011-03-17",17.6646,17.8658,17.4347,17.4635,406200.0],["2011-03-18",17.8083,18.2586,17.7987,17.9808,674600.0],["2011-03-21",18.2011,18.546,18.134,18.3544,408600.0],["2011-03-22",18.3544,18.5555,18.1436,18.2873,299500.0],["2011-03-23",18.2202,18.3065,18.0574,18.1436,734100.0],["2011-03-24",18.3256,18.6417,18.1245,18.613,401900.0],["2011-03-25",18.6992,19.2165,18.6896,19.0154,580200.0],["2011-03-28",19.1303,19.1399,18.8429,18.9195,351300.0],["2011-03-29",18.9579,19.092,18.8238,19.092,546800.0],["2011-03-30",19.5805,20.0404,19.3411,19.7338,939300.0],["2011-03-31",19.6668,20.0212,19.6668,19.9733,387900.0],["2011-04-01",20.2128,20.5864,20.0404,20.3852,908800.0],["2011-04-04",20.4619,20.5672,20.3469,20.5097,1257100.0],["2011-04-05",20.414,20.7397,20.3661,20.5385,1139700.0],["2011-04-06",20.6056,20.6534,20.3182,20.3277,897000.0],["2011-04-07",20.4044,20.4906,19.7625,19.7721,889900.0],["2011-04-08",19.3985,19.4464,18.8908,19.1399,1188900.0],["2011-04-11",19.2165,19.3315,19.1399,19.2165,522800.0],["2011-04-12",19.1686,19.2836,18.9579,19.1111,437800.0],["2011-04-13",19.1686,19.3123,18.9483,19.1399,329100.0],["2011-04-14",18.8717,19.159,18.8238,19.0441,415900.0],["2011-04-15",18.9675,19.1111,18.7854,18.8046,654800.0],["2011-04-18",18.5843,18.5843,18.1436,18.4118,478200.0],["2011-04-19",18.4502,18.7375,18.3352,18.6513,324200.0],["2011-04-20",18.9387,19.3602,18.9387,19.2453,583100.0],["2011-04-21",19.456,19.5805,19.2548,19.4177,357600.0],["2011-04-25",19.3506,19.4464,19.1782,19.2548,271900.0],["2011-04-26",19.2548,20.4619,19.2069,20.3277,875600.0],["2011-04-27",20.3182,20.5385,20.0691,20.4906,457800.0],["2011-04-28",20.3565,20.3661,19.3698,19.3985,985600.0],["2011-04-29",19.5614,19.571,18.728,18.91,1000000.0],["2011-05-02",19.1303,19.1878,18.5651,18.7471,508000.0],["2011-05-03",18.6609,18.7663,18.0957,18.2107,581000.0],["2011-05-04",18.1532,18.4023,17.6167,17.9903,897300.0],["2011-05-05",17.7604,18.1915,17.703,17.7987,651200.0],["2011-05-06",18.0766,18.5076,18.0766,18.3448,788900.0],["2011-05-09",17.952,18.9291,17.9233,18.8142,788000.0],["2011-05-10",18.6897,18.795,18.4406,18.6992,839200.0],["2011-05-11",18.6705,18.7854,18.5747,18.6801,765000.0],["2011-05-12",18.546,18.9579,18.5268,18.9004,570000.0],["2011-05-13",18.9387,19.1207,18.8812,18.91,541800.0],["2011-05-16",18.8717,18.8717,18.4885,18.5364,663400.0],["2011-05-17",18.4693,18.5172,17.8945,18.249,661800.0],["2011-05-18",18.249,18.5364,18.2298,18.4406,417800.0],["2011-05-19",18.5938,18.728,18.4406,18.5459,431700.0],["2011-05-20",18.4214,18.6322,18.1819,18.3639,473500.0],["2011-05-23",18.0095,18.0095,17.6263,17.7125,476400.0],["2011-05-24",17.7988,18.0766,17.588,17.7413,630100.0],["2011-05-25",17.6455,18.2011,17.5688,18.0478,469900.0],["2011-05-26",17.9808,18.2681,17.8371,18.2394,293900.0],["2011-05-27",18.3544,18.3927,18.1915,18.3448,229000.0],["2011-05-31",18.613,18.8908,18.5651,18.8908,1114600.0],["2011-06-01",18.8142,18.8142,18.0957,18.1436,653500.0],["2011-06-02",18.1149,18.2777,17.9137,18.0095,445800.0],["2011-06-03",17.6934,17.7604,17.3485,17.4347,719400.0],["2011-06-06",17.0132,17.5114,16.8791,17.1569,611600.0],["2011-06-07",17.2815,17.2815,16.8887,16.9366,866500.0],["2011-06-08",16.8504,17.042,16.6109,16.63,861900.0],["2011-06-09",16.7258,17.3868,16.4864,17.1761,1140000.0],["2011-06-10",17.2048,18.0478,17.0707,17.6742,1367900.0],["2011-06-13",17.6742,17.7987,17.2623,17.6551,1082800.0],["2011-06-14",17.8083,18.1436,17.6551,17.9041,689500.0],["2011-06-15",17.703,18.0382,17.473,17.5401,782100.0],["2011-06-16",17.5401,17.6934,17.1569,17.3773,541500.0],["2011-06-17",17.5114,17.5976,17.0899,17.0994,854200.0],["2011-06-20",17.0611,17.3006,16.9462,17.2144,834900.0],["2011-06-21",17.3677,17.9808,17.1952,17.9041,608600.0],["2011-06-22",17.7604,18.2394,17.7317,17.952,739800.0],["2011-06-23",17.7125,17.9041,17.1952,17.8466,814400.0],["2011-06-24",17.8275,18.1436,17.0899,17.8083,8276400.0],["2011-06-27",17.77,18.2681,17.4251,18.1532,789200.0],["2011-06-28",18.1436,18.795,18.0382,18.7567,745000.0],["2011-06-29",18.8429,19.1016,18.728,19.0632,634200.0],["2011-06-30",19.0632,19.7338,19.0537,19.5039,873800.0],["2011-07-01",19.571,19.9733,19.4177,19.7913,498900.0],["2011-07-05",19.8104,20.1074,19.7051,20.0787,701300.0],["2011-07-06",20.0787,20.2703,19.9541,20.184,969300.0],["2011-07-07",20.3182,20.4044,19.9446,19.9637,668800.0],["2011-07-08",19.753,19.9637,19.5231,19.9062,623900.0],["2011-07-11",19.6476,19.8775,18.9004,18.9483,1514500.0],["2011-07-12",18.91,19.0728,18.6609,18.8238,671600.0],["2011-07-13",18.8812,19.2644,18.8812,18.9387,467900.0],["2011-07-14",18.9962,19.1016,18.5939,18.7375,423800.0],["2011-07-15",18.8142,18.8333,18.4597,18.6992,503200.0],["2011-07-18",18.6513,18.728,18.3256,18.5843,289100.0],["2011-07-19",18.6801,18.91,18.546,18.8717,308000.0],["2011-07-20",18.91,19.0632,18.7184,19.0537,493400.0],["2011-07-21",19.1974,19.7721,19.1782,19.6476,599400.0],["2011-07-22",19.6093,19.7434,19.5039,19.638,363800.0],["2011-07-25",19.4369,19.6284,19.1686,19.3219,932500.0],["2011-07-26",19.159,19.1782,18.3639,18.5939,2378000.0],["2011-07-27",18.5938,18.5938,17.0803,17.3102,1873100.0],["2011-07-28",17.3198,17.4826,16.2852,16.448,2389000.0],["2011-07-29",16.3139,16.927,15.9691,16.4959,1604500.0],["2011-08-01",16.7163,16.8025,15.9691,16.0553,905900.0],["2011-08-02",16.017,16.2277,15.5763,15.5859,905200.0],["2011-08-03",15.4134,15.6529,13.7754,14.2447,3642200.0],["2011-08-04",14.149,14.3693,12.9036,12.9707,1972600.0],["2011-08-05",13.1527,13.3539,12.3863,12.8557,1997200.0],["2011-08-08",12.4917,12.8174,11.7637,11.984,1352100.0],["2011-08-09",12.1468,13.2868,12.0031,12.8557,2549600.0],["2011-08-10",12.4725,12.9515,12.2235,12.463,1657100.0],["2011-08-11",12.6545,13.3347,12.4725,13.1814,786600.0],["2011-08-12",13.4496,13.9669,13.1623,13.8041,1811000.0],["2011-08-15",13.919,14.1298,13.7083,14.0244,985100.0],["2011-08-16",13.8232,14.0532,13.5454,13.6029,885900.0],["2011-08-17",13.7083,13.8137,13.3634,13.4401,761500.0],["2011-08-18",13.2485,13.3538,12.2905,12.4055,1186500.0],["2011-08-19",12.2139,12.712,12.1564,12.1947,1221900.0],["2011-08-22",12.4725,12.8653,12.051,12.0989,1150300.0],["2011-08-23",12.2139,12.7503,11.9936,12.7503,925000.0],["2011-08-24",12.6833,13.0377,12.6067,13.0186,456700.0],["2011-08-25",13.1239,13.2102,12.6354,12.7216,766900.0],["2011-08-26",12.5779,13.2102,12.4246,13.1718,359300.0],["2011-08-29",13.3347,13.8616,13.3155,13.8232,407900.0],["2011-08-30",13.7658,13.9669,13.5646,13.6604,596400.0],["2011-08-31",13.8424,13.8903,13.373,13.6317,482700.0],["2011-09-01",13.737,13.8616,13.1527,13.2485,469800.0],["2011-09-02",12.9419,12.9419,12.5971,12.7024,514800.0],["2011-09-06",12.2809,12.4342,12.0223,12.4151,483000.0],["2011-09-07",12.6641,12.9803,12.5588,12.894,421100.0],["2011-09-08",12.8461,12.9419,12.4151,12.463,420300.0],["2011-09-09",12.3288,12.4917,11.9073,12.0223,323500.0],["2011-09-12",11.8211,12.3863,11.7828,12.3193,738700.0],["2011-09-13",12.3767,12.9419,12.1468,12.9132,829700.0],["2011-09-14",13.0186,13.4305,12.7312,13.1718,465700.0],["2011-09-15",13.3251,13.5742,13.1814,13.4305,712500.0],["2011-09-16",13.4401,13.7754,13.2389,13.7658,1004000.0],["2011-09-19",13.4401,13.6125,13.2006,13.4401,847900.0],["2011-09-20",13.555,14.2926,13.3539,13.3922,1070700.0],["2011-09-21",13.3922,13.6891,13.0952,13.1144,589500.0],["2011-09-22",12.6641,12.9707,12.4534,12.827,794000.0],["2011-09-23",12.7599,13.0473,12.5492,12.8845,594700.0],["2011-09-26",12.9132,13.0856,12.7024,13.0377,483800.0],["2011-09-27",13.3347,13.8137,13.0856,13.4784,456300.0],["2011-09-28",13.5071,13.6125,12.9324,12.9515,384000.0],["2011-09-29",13.2581,13.3347,12.6545,12.9898,284100.0],["2011-09-30",12.7408,13.2006,12.5683,12.9611,806100.0],["2011-10-03",12.827,13.0952,11.984,11.9936,521500.0],["2011-10-04",11.7924,12.3959,11.6391,12.3767,693200.0],["2011-10-05",12.2905,12.9611,12.051,12.8653,565700.0],["2011-10-06",13.009,13.2964,12.645,13.1144,690000.0],["2011-10-07",12.6641,12.8845,12.2714,12.5396,1934800.0],["2011-10-10",12.7695,13.2676,12.7695,13.0665,1094500.0],["2011-10-11",13.0281,13.2676,12.8749,13.2006,572200.0],["2011-10-12",13.4113,13.7466,13.1527,13.2006,459000.0],["2011-10-13",13.0952,13.2772,12.6737,12.9419,810600.0],["2011-10-14",13.1814,13.3347,13.076,13.2485,267800.0],["2011-10-17",13.1335,13.306,12.5683,12.5875,333800.0],["2011-10-18",12.6258,12.8461,12.3576,12.6354,521900.0],["2011-10-19",12.6833,13.076,12.5396,12.6833,302400.0],["2011-10-20",12.6641,12.827,12.3193,12.7503,336000.0],["2011-10-21",13.3922,13.488,12.8461,13.4018,867600.0],["2011-10-24",13.4305,14.6758,13.4305,14.6662,694200.0],["2011-10-25",14.5513,14.992,14.2064,14.2735,608100.0],["2011-10-26",14.4172,14.4938,13.8616,14.0053,1249200.0],["2011-10-27",14.3693,15.0398,13.5454,13.6891,3078800.0],["2011-10-28",13.6317,13.9861,13.4975,13.919,939200.0],["2011-10-31",13.6508,14.0244,13.6412,13.8232,945000.0],["2011-11-01",13.3443,13.4592,13.0281,13.0952,991600.0],["2011-11-02",13.2485,13.3826,12.827,13.0473,697400.0],["2011-11-03",13.2006,13.3539,12.9707,13.2293,622700.0],["2011-11-04",13.0569,13.2197,12.9898,13.191,519400.0],["2011-11-07",13.076,13.2197,12.7887,13.0281,686700.0],["2011-11-08",13.1814,13.2868,12.9324,13.2102,768800.0],["2011-11-09",12.9324,13.1144,12.5779,12.6833,701400.0],["2011-11-10",12.8078,12.9036,12.5492,12.6833,652700.0],["2011-11-11",12.8366,13.1718,12.8366,13.1431,515600.0],["2011-11-14",13.076,13.2197,12.9324,13.0569,407900.0],["2011-11-15",12.9803,13.3443,12.894,13.2964,318400.0],["2011-11-16",13.1431,13.4401,13.0665,13.0856,301000.0],["2011-11-17",13.0377,13.0377,12.0894,12.0989,901600.0],["2011-11-18",12.166,12.166,11.4379,11.4858,1939500.0],["2011-11-21",11.3996,11.6487,11.026,11.5529,1183700.0],["2011-11-22",11.5529,11.7349,11.4092,11.4475,370700.0],["2011-11-23",11.3134,11.4667,11.1889,11.3613,448000.0],["2011-11-25",11.2751,11.3517,10.9973,11.026,164600.0],["2011-11-28",11.4667,11.7349,11.3805,11.6487,695200.0],["2011-11-29",11.6487,11.7445,11.3996,11.4763,502000.0],["2011-11-30",11.8307,12.0319,11.7637,11.9936,897000.0],["2011-12-01",11.9457,12.6066,11.8882,12.4534,700400.0],["2011-12-02",12.5492,12.5779,12.1277,12.2331,548400.0],["2011-12-05",12.4725,12.4725,12.0223,12.0798,734100.0],["2011-12-06",12.0415,12.1373,11.6966,11.802,604300.0],["2011-12-07",11.7158,12.1756,11.6679,12.1277,1273800.0],["2011-12-08",12.0702,12.3001,11.9265,11.9648,1050900.0],["2011-12-09",11.984,12.5588,11.9744,12.2809,670000.0],["2011-12-12",12.1756,12.2522,11.8403,11.869,615500.0],["2011-12-13",11.9073,11.9648,11.5721,11.6391,701800.0],["2011-12-14",11.5721,11.6966,11.3326,11.5529,505600.0],["2011-12-15",11.6295,11.9073,11.5337,11.7636,672600.0],["2011-12-16",11.8594,11.9457,11.5529,11.7636,423400.0],["2011-12-19",11.8307,11.9457,11.39,11.4379,444300.0],["2011-12-20",11.6487,11.8211,11.3805,11.7253,422200.0],["2011-12-21",11.687,11.8115,11.4858,11.6487,257700.0],["2011-12-22",11.6966,12.0223,11.6679,11.9552,294600.0],["2011-12-23",11.9265,12.051,11.8115,11.9648,140900.0],["2011-12-27",11.9265,12.1373,11.8403,11.869,222800.0],["2011-12-28",11.8403,11.869,11.4954,11.5433,218500.0],["2011-12-29",11.5529,12.0223,11.5146,11.9648,240700.0],["2011-12-30",11.9169,12.0223,11.8499,11.8978,220800.0],["2012-01-03",12.0989,12.2235,11.9936,12.0798,667500.0],["2012-01-04",12.0702,12.0702,11.7253,11.802,348100.0],["2012-01-05",11.7732,12.2618,11.7253,12.2331,822900.0],["2012-01-06",12.233,12.6929,12.2043,12.5683,373500.0],["2012-01-09",12.6641,12.6929,12.1181,12.4342,1233500.0],["2012-01-10",12.5588,12.7024,12.4438,12.6929,987700.0],["2012-01-11",12.6737,12.8078,12.4534,12.645,541500.0],["2012-01-12",12.6737,12.7791,12.4534,12.7312,454900.0],["2012-01-13",12.645,12.712,12.4917,12.7024,382300.0],["2012-01-17",12.7695,13.1239,12.7695,13.0569,309100.0],["2012-01-18",12.5971,12.9515,12.5971,12.8653,820900.0],["2012-01-19",12.8653,13.1048,12.8557,13.0186,468300.0],["2012-01-20",12.9419,13.0665,12.8557,12.9707,326000.0],["2012-01-23",12.9419,13.1048,12.9132,13.0186,334400.0],["2012-01-24",12.9419,13.2868,12.9419,13.2102,360800.0],["2012-01-25",13.2772,13.6317,13.1718,13.5454,475900.0],["2012-01-26",13.5838,13.8137,13.4975,13.6891,571500.0],["2012-01-27",13.6604,13.7179,13.4688,13.6221,289200.0],["2012-01-30",13.5071,13.6412,13.306,13.3634,571700.0],["2012-01-31",13.4496,13.6891,13.3634,13.6125,362000.0],["2012-02-01",13.6987,14.1585,13.6508,14.0915,515200.0],["2012-02-02",14.0819,14.2352,14.0723,14.149,310400.0],["2012-02-03",14.3214,14.5226,14.2256,14.4172,251500.0],["2012-02-06",14.4363,14.5513,14.3022,14.4076,191000.0],["2012-02-07",14.4076,14.5609,14.1777,14.331,141500.0],["2012-02-08",14.3597,14.513,14.1585,14.4747,277800.0],["2012-02-09",14.4842,14.5992,14.2543,14.5226,290200.0],["2012-02-10",14.3597,14.398,14.1106,14.1585,335400.0],["2012-02-13",14.2831,14.58,14.2831,14.5609,175600.0],["2012-02-14",14.4938,14.7812,14.3597,14.7429,317400.0],["2012-02-15",14.8004,14.8962,14.6183,14.7908,361000.0],["2012-02-16",14.7429,15.1165,14.695,15.1069,316900.0],["2012-02-17",15.1165,15.1165,14.7812,14.8387,267600.0],["2012-02-21",14.8578,15.2027,14.7429,15.1261,634800.0],["2012-02-22",15.2027,15.5188,14.513,15.3751,758700.0],["2012-02-23",15.3464,15.4901,15.1835,15.423,537400.0],["2012-02-24",15.4326,15.6146,15.3943,15.5763,162600.0],["2012-02-27",15.5667,15.605,15.3943,15.4709,405100.0],["2012-02-28",15.4997,15.5763,15.1452,15.5092,612900.0],["2012-02-29",15.4997,15.6146,15.3081,15.356,604100.0],["2012-03-01",15.3751,15.5284,15.3177,15.3751,754000.0],["2012-03-02",15.3464,15.4613,15.174,15.2985,523600.0],["2012-03-05",15.2314,15.2889,14.9728,14.992,595600.0],["2012-03-06",14.8195,14.992,14.5705,14.6279,453200.0],["2012-03-07",14.7046,14.8004,14.6279,14.6758,280500.0],["2012-03-08",14.7716,15.0111,14.7333,14.9632,271000.0],["2012-03-09",14.9441,15.1069,14.9249,14.9824,335200.0],["2012-03-12",14.9824,15.0494,14.8483,14.8674,165900.0],["2012-03-13",14.9153,15.0782,14.8195,15.0398,261300.0],["2012-03-14",15.0877,15.1069,14.8195,14.877,212600.0],["2012-03-15",14.9249,15.059,14.8004,15.0207,202500.0],["2012-03-16",14.992,15.174,14.8866,15.1069,451000.0],["2012-03-19",15.0303,15.2698,15.0303,15.1261,326500.0],["2012-03-20",15.0494,15.0782,14.6471,14.6662,421600.0],["2012-03-21",14.7046,14.9632,14.4363,14.4747,389500.0],["2012-03-22",14.3884,14.513,14.2831,14.3693,475700.0],["2012-03-23",14.4172,14.8483,14.2256,14.5417,752200.0],["2012-03-26",14.6662,15.0782,14.6662,15.0686,657500.0],["2012-03-27",15.1165,15.241,14.7141,14.8866,775200.0],["2012-03-28",15.1069,15.2985,14.6184,14.8674,686900.0],["2012-03-29",14.8195,14.8291,14.3501,14.7812,502000.0],["2012-03-30",14.8483,14.8483,14.5321,14.6662,541900.0],["2012-04-02",14.6662,15.4613,14.4747,15.2985,762100.0],["2012-04-03",15.5763,15.72,15.2314,15.3656,564400.0],["2012-04-04",15.2314,15.2698,14.7908,14.8866,1148200.0],["2012-04-05",14.8674,14.9345,14.5896,14.8483,481400.0],["2012-04-09",14.58,14.5896,14.2831,14.3214,201700.0],["2012-04-10",14.2639,14.3405,13.6317,13.6604,421900.0],["2012-04-11",13.8137,13.8711,13.306,13.8232,766400.0],["2012-04-12",13.8424,14.2064,13.8328,14.149,386100.0],["2012-04-13",14.1298,14.149,13.7849,13.9382,453300.0],["2012-04-16",14.034,14.034,13.7083,13.7562,301200.0],["2012-04-17",13.852,14.2543,13.8424,14.2352,323200.0],["2012-04-18",14.1202,14.2064,13.9669,14.0819,327500.0],["2012-04-19",13.9957,14.1873,13.7754,13.8616,212700.0],["2012-04-20",13.8999,14.0436,13.8424,13.8711,146900.0],["2012-04-23",13.6508,13.8041,13.5263,13.7562,174300.0],["2012-04-24",13.5359,13.5838,13.0473,13.2293,1353500.0],["2012-04-25",13.4496,14.2735,13.4496,13.9957,1407400.0],["2012-04-26",13.9765,14.1585,13.9478,14.1106,411200.0],["2012-04-27",14.1681,14.3693,13.9957,14.3022,413800.0],["2012-04-30",14.2543,14.398,14.0532,14.398,438200.0],["2012-05-01",14.762,16.381,14.6184,15.3943,1766000.0],["2012-05-02",15.4134,15.5763,15.0398,15.4613,727300.0],["2012-05-03",15.3751,15.5667,14.9919,15.1356,384500.0],["2012-05-04",14.9919,15.1452,14.695,14.8483,438300.0],["2012-05-07",14.7525,14.9536,14.6279,14.9441,360000.0],["2012-05-08",14.8195,14.877,14.5226,14.8674,367900.0],["2012-05-09",14.6854,14.9441,14.513,14.6375,357500.0],["2012-05-10",14.7141,14.9057,14.4172,14.8387,368000.0],["2012-05-11",14.7046,15.0303,14.5513,14.9345,248200.0],["2012-05-14",14.7525,14.8674,14.4459,14.6758,660800.0],["2012-05-15",14.7141,14.8387,14.2352,14.3501,411400.0],["2012-05-16",14.4172,14.5992,14.3214,14.4651,368400.0],["2012-05-17",14.6184,15.0686,13.9286,14.0053,596000.0],["2012-05-18",14.0723,14.149,13.5454,13.6221,624300.0],["2012-05-21",13.6796,14.1011,13.4401,14.0244,503500.0],["2012-05-22",14.1202,14.1873,13.8424,14.1585,316200.0],["2012-05-23",14.0053,14.1681,13.8424,14.1585,287000.0],["2012-05-24",14.1777,14.2926,14.0627,14.2926,338000.0],["2012-05-25",14.1873,14.4842,14.0915,14.4842,345700.0],["2012-05-29",14.5992,14.8004,14.4363,14.762,234400.0],["2012-05-30",14.2447,14.5896,14.1969,14.4172,251400.0],["2012-05-31",14.4363,14.4363,14.0436,14.2064,816000.0],["2012-06-01",13.919,13.9765,13.6891,13.7466,327300.0],["2012-06-04",13.7849,13.8903,13.6412,13.7275,522000.0],["2012-06-05",13.6412,13.8616,13.5933,13.8424,296700.0],["2012-06-06",13.9478,14.2064,13.9478,14.0723,250400.0],["2012-06-07",14.034,14.331,14.034,14.2256,158400.0],["2012-06-08",14.1777,14.3597,14.0532,14.216,216300.0],["2012-06-11",14.3501,14.513,14.1777,14.2447,704700.0],["2012-06-12",14.3118,14.7141,14.1968,14.5992,422500.0],["2012-06-13",14.5896,14.8004,14.0723,14.0915,453600.0],["2012-06-14",14.1106,14.4363,13.8999,14.2831,228700.0],["2012-06-15",14.2447,14.6854,14.1298,14.6854,304700.0],["2012-06-18",14.5992,14.9345,14.4747,14.8387,218000.0],["2012-06-19",14.9441,15.0877,14.7716,14.8387,372000.0],["2012-06-20",14.8291,14.8291,14.2735,14.3693,877200.0],["2012-06-21",14.4076,14.5992,12.9132,12.9324,1203900.0],["2012-06-22",13.0281,13.1431,12.8366,12.9036,1240700.0],["2012-06-25",12.7408,12.7695,12.2618,12.4151,614400.0],["2012-06-26",12.5396,12.7695,12.3959,12.4534,784700.0],["2012-06-27",12.4821,12.6737,12.1277,12.5588,416900.0],["2012-06-28",12.4534,12.6545,12.3576,12.4821,508700.0],["2012-06-29",12.7216,13.0186,12.4534,12.7503,821000.0],["2012-07-02",12.712,13.2293,12.712,13.0665,692800.0],["2012-07-03",13.009,13.0473,12.4055,12.9898,370200.0],["2012-07-05",12.9611,13.1623,12.6737,12.827,1013500.0],["2012-07-06",12.7024,12.8461,12.5683,12.7982,362800.0],["2012-07-09",12.7599,12.9324,12.7024,12.8461,342700.0],["2012-07-10",12.7887,12.9707,12.7024,12.827,445200.0],["2012-07-11",12.4534,12.827,12.4534,12.7599,659100.0],["2012-07-12",12.7791,12.9611,12.5588,12.8653,568600.0],["2012-07-13",12.894,13.191,12.827,13.1144,440800.0],["2012-07-16",13.1144,13.1527,12.9611,13.009,341200.0],["2012-07-17",13.0186,13.3826,12.9611,13.2964,418300.0],["2012-07-18",13.2676,13.6891,13.2293,13.5359,369700.0],["2012-07-19",13.6412,13.6412,13.3443,13.5359,226300.0],["2012-07-20",13.3634,13.3634,12.8078,13.1527,367100.0],["2012-07-23",12.8845,13.0952,12.6258,12.7982,340400.0],["2012-07-24",11.0739,11.4188,9.4933,11.0452,6207500.0],["2012-07-25",11.0643,11.0739,10.777,10.9494,1158500.0],["2012-07-26",11.141,11.4571,10.777,10.8632,708700.0],["2012-07-27",10.9781,11.2559,10.7291,11.2368,493500.0],["2012-07-30",11.2176,11.4475,11.0548,11.0548,616100.0],["2012-07-31",12.9898,13.2676,10.7195,11.323,1588200.0],["2012-08-01",10.7003,11.2368,10.5471,10.8728,1548200.0],["2012-08-02",10.7482,10.9398,10.7482,10.8823,938300.0],["2012-08-03",11.1122,11.3326,10.8823,11.1601,753600.0],["2012-08-06",11.208,11.4571,11.0931,11.3901,989700.0],["2012-08-07",10.9494,11.8499,10.9494,11.7349,1685400.0],["2012-08-08",11.62,11.7924,11.505,11.5816,1167000.0],["2012-08-09",11.5816,11.7062,11.5337,11.6391,919000.0],["2012-08-10",11.62,12.0798,11.62,11.8211,830000.0],["2012-08-13",11.8211,11.8882,11.4954,11.5529,705900.0],["2012-08-14",11.6487,11.802,11.3038,11.3613,620400.0],["2012-08-15",11.3613,11.4763,11.2943,11.4092,443900.0],["2012-08-16",11.3613,11.6391,11.3038,11.5529,530800.0],["2012-08-17",11.5337,11.62,11.4571,11.5912,255400.0],["2012-08-20",11.5912,11.7253,11.4667,11.6679,339100.0],["2012-08-21",11.6966,11.8594,11.5816,11.5912,245400.0],["2012-08-22",11.5433,11.6008,11.39,11.5146,315500.0],["2012-08-23",11.4858,11.8116,11.4667,11.7732,329800.0],["2012-08-24",11.7253,11.869,11.687,11.7158,321100.0],["2012-08-27",11.7828,11.7828,11.5433,11.6295,223600.0],["2012-08-28",11.6104,12.0894,11.4667,11.9073,1017100.0],["2012-08-29",11.8978,11.8978,11.6104,11.8116,329000.0],["2012-08-30",11.7062,11.8307,11.5433,11.5625,261400.0],["2012-08-31",11.6487,11.7062,11.5337,11.6008,262400.0],["2012-09-04",11.6008,11.984,11.5433,11.7732,434000.0],["2012-09-05",11.7828,11.7924,11.5721,11.687,1004400.0],["2012-09-06",11.7253,12.7408,11.4284,12.0031,5148700.0],["2012-09-07",12.0606,12.6641,12.0319,12.5013,778200.0],["2012-09-10",12.5109,12.6929,12.3767,12.4534,617100.0],["2012-09-11",12.4821,12.4821,12.1756,12.2522,308300.0],["2012-09-12",12.3097,12.3767,12.1851,12.3097,263100.0],["2012-09-13",12.3767,12.645,12.2331,12.5396,308900.0],["2012-09-14",12.5588,12.9515,12.3576,12.7312,332300.0],["2012-09-17",12.712,12.8749,12.4151,12.8078,575100.0],["2012-09-18",12.8366,12.9515,12.7408,12.8174,459100.0],["2012-09-19",12.7791,13.1623,12.6929,12.8078,1055600.0],["2012-09-20",12.7887,12.9228,12.2809,12.3576,2008600.0],["2012-09-21",12.5492,12.8078,12.3767,12.4438,836900.0],["2012-09-24",12.3672,12.5204,12.3001,12.3576,348500.0],["2012-09-25",12.4151,12.5109,12.2426,12.4246,401400.0],["2012-09-26",12.4151,12.5013,12.2905,12.4151,692200.0],["2012-09-27",12.4725,12.6737,12.3576,12.4725,276200.0],["2012-09-28",12.4151,12.6641,12.2809,12.5396,441500.0],["2012-10-01",12.5779,12.827,12.5109,12.7312,450400.0],["2012-10-02",12.7791,12.8174,12.4725,12.6354,479500.0],["2012-10-03",12.6545,12.7791,12.53,12.7408,319500.0],["2012-10-04",12.7599,12.8749,12.5013,12.6545,554900.0],["2012-10-05",12.6929,12.8557,12.4438,12.5492,668100.0],["2012-10-08",12.463,12.53,12.3576,12.4534,559800.0],["2012-10-09",12.4821,12.645,12.2139,12.3863,1286300.0],["2012-10-10",12.3767,12.4151,12.0989,12.1373,1457900.0],["2012-10-11",12.1852,12.3767,11.9361,12.0223,729300.0],["2012-10-12",12.0319,12.166,11.5721,11.7349,603700.0],["2012-10-15",11.6008,11.7828,11.3996,11.5529,1016100.0],["2012-10-16",11.5912,11.6966,11.3613,11.5912,1025400.0],["2012-10-17",11.6679,11.7445,11.505,11.6391,443700.0],["2012-10-18",11.6487,11.6487,11.3901,11.5625,697700.0],["2012-10-19",11.5146,11.5433,11.208,11.2751,548700.0],["2012-10-22",11.323,11.4284,11.2368,11.3613,695200.0],["2012-10-23",11.1985,11.3996,11.0931,11.3038,534500.0],["2012-10-24",11.4284,11.5721,11.3326,11.4188,457700.0],["2012-10-25",11.4667,11.6008,11.4284,11.505,413300.0],["2012-10-26",11.5242,11.6008,11.4379,11.5529,219000.0],["2012-10-31",11.5433,11.6008,11.4379,11.5816,251100.0],["2012-11-01",11.7445,12.3384,11.5912,12.2905,791400.0],["2012-11-02",12.3193,12.3193,11.984,12.0606,545000.0],["2012-11-05",13.6412,14.0244,13.1431,13.8903,2759900.0],["2012-11-06",13.9957,14.3022,13.8903,13.8999,1163900.0],["2012-11-07",13.8137,14.0244,13.4975,13.5359,667900.0],["2012-11-08",13.5071,13.7275,13.2197,13.306,493500.0],["2012-11-09",13.2772,13.4496,13.0856,13.2676,241600.0],["2012-11-12",13.3251,13.6125,13.306,13.5359,431300.0],["2012-11-13",13.4401,13.5263,13.2485,13.3347,455900.0],["2012-11-14",13.3826,13.4305,13.1623,13.2006,366000.0],["2012-11-15",12.5971,13.0377,12.463,13.0281,1410200.0],["2012-11-16",12.9898,13.2197,12.9036,13.0377,514600.0],["2012-11-19",13.4688,13.6221,13.3251,13.5167,1239500.0],["2012-11-20",13.4592,13.7753,13.2676,13.737,756800.0],["2012-11-21",13.7466,13.919,13.5359,13.8999,364800.0],["2012-11-23",13.9382,14.0244,13.8807,13.919,126200.0],["2012-11-26",13.9286,13.9669,13.7562,13.9286,343900.0],["2012-11-27",13.852,14.0532,13.852,13.9478,327600.0],["2012-11-28",13.8616,13.8807,13.5454,13.7945,346700.0],["2012-11-29",13.8424,14.1585,13.2964,14.1298,426300.0],["2012-11-30",14.0436,14.1202,13.8232,13.9861,630000.0],["2012-12-03",14.0723,14.1106,13.8137,13.919,551500.0],["2012-12-04",13.4592,13.7275,13.4113,13.67,1558400.0],["2012-12-05",13.7083,13.7945,13.5071,13.6317,590200.0],["2012-12-06",13.6891,13.7275,13.4496,13.6221,1229200.0],["2012-12-07",13.6412,13.7945,13.5454,13.7562,660300.0],["2012-12-10",13.7849,14.513,13.6125,14.2256,1939600.0],["2012-12-11",14.3022,14.7141,14.1298,14.3789,1196900.0],["2012-12-12",14.5609,14.7525,14.4938,14.513,763600.0],["2012-12-13",14.3118,14.6184,14.3118,14.4555,784500.0],["2012-12-14",14.4076,14.4651,14.149,14.1585,708800.0],["2012-12-17",14.4363,14.8004,14.2639,14.4268,800700.0],["2012-12-18",14.513,15.0111,14.4938,14.8866,1056500.0],["2012-12-19",14.8962,15.0015,14.6662,14.7141,664700.0],["2012-12-20",14.7525,14.9632,14.6375,14.8866,487300.0],["2012-12-21",14.6088,14.8195,14.3501,14.6279,1423000.0],["2012-12-24",14.5896,14.6567,14.3693,14.58,97500.0],["2012-12-26",14.5992,14.6567,14.3693,14.4842,233300.0],["2012-12-27",14.513,14.6183,14.3693,14.513,310500.0],["2012-12-28",14.4076,14.5705,14.3693,14.4172,291300.0],["2012-12-31",14.398,14.6662,14.398,14.5992,632100.0],["2013-01-02",15.0015,15.3464,15.0015,15.3368,1059800.0],["2013-01-03",15.4613,15.5667,15.1165,15.2985,1489000.0],["2013-01-04",15.3368,15.3751,15.0782,15.3081,2230000.0],["2013-01-07",15.6529,15.902,15.4997,15.7296,1394600.0],["2013-01-08",15.72,15.8062,15.3081,15.4613,902700.0],["2013-01-09",15.538,15.8445,15.4135,15.8158,826200.0],["2013-01-10",15.8828,15.9786,15.7296,15.8637,537900.0],["2013-01-11",15.8062,15.9786,15.7679,15.8541,404500.0],["2013-01-14",15.7775,16.1032,15.72,16.0457,871100.0],["2013-01-15",15.8541,16.4672,15.5092,16.0553,466600.0],["2013-01-16",16.0457,16.0457,15.7392,15.9595,1003000.0],["2013-01-17",16.1223,16.3043,15.8924,16.0457,741300.0],["2013-01-18",16.1223,16.1894,15.9786,16.084,601200.0],["2013-01-22",16.0553,16.1128,15.8924,16.017,836900.0],["2013-01-23",16.084,16.1415,15.9403,16.017,604800.0],["2013-01-24",16.0074,16.6205,15.9403,16.084,943600.0],["2013-01-25",16.1223,16.448,15.9978,16.448,375200.0],["2013-01-28",16.5151,16.6013,16.1798,16.3427,373900.0],["2013-01-29",16.3139,16.3139,16.0744,16.2277,328400.0],["2013-01-30",16.2373,16.3043,15.9691,16.0649,348100.0],["2013-01-31",16.017,16.2469,15.8733,16.1607,514700.0],["2013-02-01",16.2277,16.4672,15.8924,15.9307,1301000.0],["2013-02-04",15.8733,16.0074,15.1356,15.7775,2077200.0],["2013-02-05",15.9116,16.381,15.9116,16.2181,874200.0],["2013-02-06",16.0649,16.0744,15.787,15.8637,858500.0],["2013-02-07",15.8828,15.902,15.5571,15.8924,825600.0],["2013-02-08",15.9595,16.2181,15.8733,16.1415,582100.0],["2013-02-11",16.1128,16.1223,15.7966,15.8733,631700.0],["2013-02-12",15.902,16.1128,15.8254,15.8541,705700.0],["2013-02-13",15.8733,16.0744,15.6913,16.0649,553200.0],["2013-02-14",15.9691,16.1894,15.8924,16.1223,524700.0],["2013-02-15",16.1032,16.1894,15.9116,16.0074,570100.0],["2013-02-19",16.4768,17.8945,16.4672,17.703,3218700.0],["2013-02-20",17.6838,17.703,17.1378,17.3294,1778100.0],["2013-02-21",17.1473,17.3198,16.9366,17.224,1524200.0],["2013-02-22",17.2431,17.4922,16.8983,16.9941,706000.0],["2013-02-25",17.1186,17.1186,16.6588,16.6779,491400.0],["2013-02-26",16.7546,16.86,16.4289,16.6396,924300.0],["2013-02-27",16.2852,16.8504,16.2373,16.6971,2646600.0],["2013-02-28",16.6492,16.9462,16.4672,16.8025,969600.0],["2013-03-01",16.7546,17.1857,16.5917,17.1569,821700.0],["2013-03-04",16.9653,17.3198,16.9366,17.3102,814000.0],["2013-03-05",17.3772,17.885,17.2719,17.7317,1510100.0],["2013-03-06",17.7221,17.9903,17.6838,17.8562,940500.0],["2013-03-07",17.8658,17.9903,17.6263,17.8275,579800.0],["2013-03-08",17.8754,17.9808,17.6646,17.7796,878300.0],["2013-03-11",17.7509,17.8275,17.5593,17.7413,658900.0],["2013-03-12",17.7221,17.952,17.703,17.8945,351500.0],["2013-03-13",17.8466,18.2873,17.7125,18.249,970000.0],["2013-03-14",18.1724,18.4023,18.1245,18.1724,904900.0],["2013-03-15",18.3352,18.3352,18.0095,18.1149,1187000.0],["2013-03-18",17.9137,18.2586,17.7221,17.9616,922200.0],["2013-03-19",17.9808,18.1245,17.6551,17.7796,466900.0],["2013-03-20",17.8466,18.1245,17.8466,17.8945,1279000.0],["2013-03-21",18.3831,18.6417,17.952,18.0191,1147400.0],["2013-03-22",18.1436,18.2682,17.9424,18.0861,457600.0],["2013-03-25",18.0478,18.2011,17.7317,17.885,341100.0],["2013-03-26",17.9808,18.1245,17.8179,18.0382,311200.0],["2013-03-27",17.9424,18.0574,17.7221,18.0382,335700.0],["2013-03-28",18.067,18.316,17.9041,18.2969,346700.0],["2013-04-01",18.2873,18.3065,17.7604,17.8562,443300.0],["2013-04-02",17.9712,18.2969,17.8466,18.1915,733200.0],["2013-04-03",18.249,18.249,17.6742,17.7892,978000.0],["2013-04-04",17.8466,17.9712,17.7413,17.8275,383200.0],["2013-04-05",17.5976,17.6455,17.4443,17.5305,267100.0],["2013-04-08",17.5593,17.8562,17.3294,17.8275,441000.0],["2013-04-09",17.9424,18.0766,17.7509,17.8083,386100.0],["2013-04-10",17.8754,18.1532,17.7988,18.134,357700.0],["2013-04-11",18.1149,18.3639,18.0574,18.3256,425000.0],["2013-04-12",18.1723,18.2107,17.8945,18.1628,508400.0],["2013-04-15",18.1628,18.1628,17.4252,17.5114,659300.0],["2013-04-16",17.6455,17.9903,17.5114,17.8945,526100.0],["2013-04-17",17.77,17.77,17.1952,17.5976,571400.0],["2013-04-18",17.6072,17.6167,17.3389,17.3773,459500.0],["2013-04-19",17.3964,17.5018,17.2336,17.2336,689400.0],["2013-04-22",17.2336,17.3389,16.9845,17.2431,558200.0],["2013-04-23",17.3006,17.9808,17.2527,17.8083,933600.0],["2013-04-24",17.7604,17.8083,17.588,17.6167,580300.0],["2013-04-25",17.6838,17.7796,17.6167,17.6455,435000.0],["2013-04-26",17.521,17.5593,17.0228,17.042,646900.0],["2013-04-29",17.1186,17.1186,16.8408,17.0228,912500.0],["2013-04-30",17.0803,17.0803,16.745,17.0228,555500.0],["2013-05-01",16.8791,17.042,16.6205,16.7163,606300.0],["2013-05-02",16.7642,16.8408,16.5534,16.6396,1046900.0],["2013-05-03",16.7642,17.1952,15.5955,15.9978,4753600.0],["2013-05-06",15.8062,16.2277,15.7583,16.0265,1534200.0],["2013-05-07",16.0553,16.5438,16.0361,16.5055,934900.0],["2013-05-08",16.4001,16.5438,16.3139,16.5342,676500.0],["2013-05-09",16.5438,16.7163,16.4959,16.6205,534700.0],["2013-05-10",16.5917,16.7833,16.448,16.6971,380400.0],["2013-05-13",16.7067,16.7067,16.4001,16.4672,491600.0],["2013-05-14",15.7775,16.3522,15.6913,16.0074,2666000.0],["2013-05-15",15.9786,16.1894,15.8445,16.1319,1154100.0],["2013-05-16",16.084,16.1223,15.7679,15.9978,837600.0],["2013-05-17",16.0936,16.1798,15.9499,16.0744,738900.0],["2013-05-20",15.9978,16.1894,15.8254,16.0553,1003700.0],["2013-05-21",16.0936,17.0994,15.8541,16.63,3000100.0],["2013-05-22",16.6205,16.6205,16.084,16.2277,1493600.0],["2013-05-23",16.017,16.3427,15.9403,16.2852,636000.0],["2013-05-24",16.2564,16.4385,15.9882,16.3906,746300.0],["2013-05-28",16.5534,16.8791,16.3906,16.4768,981400.0],["2013-05-29",16.3522,16.3906,16.1798,16.3235,297200.0],["2013-05-30",16.3139,16.4289,16.1607,16.1607,520800.0],["2013-05-31",16.1607,16.1798,15.8062,15.8349,783000.0],["2013-06-03",15.9212,16.0649,15.7775,16.0265,1188900.0],["2013-06-04",16.1128,16.199,15.7583,15.8541,596600.0],["2013-06-05",15.8062,15.9116,15.3751,15.4422,904800.0],["2013-06-06",15.3943,15.5763,15.2793,15.5763,443700.0],["2013-06-07",15.6434,15.8158,15.4518,15.7104,640300.0],["2013-06-10",15.7679,15.7679,15.3847,15.6817,617300.0],["2013-06-11",15.538,15.7487,15.3656,15.5859,287600.0],["2013-06-12",15.6625,15.7679,15.3751,15.4134,317600.0],["2013-06-13",15.3751,15.8254,15.3751,15.7679,518800.0],["2013-06-14",15.7487,15.9595,15.6146,15.6721,547600.0],["2013-06-17",15.787,15.9116,15.5188,15.8349,837600.0],["2013-06-18",15.8637,16.1798,15.7392,16.084,462100.0],["2013-06-19",16.0361,16.1894,15.787,15.787,731000.0],["2013-06-20",15.6146,15.72,15.241,15.2698,715500.0],["2013-06-21",15.3368,15.4709,15.174,15.3368,987000.0],["2013-06-24",15.1931,15.3464,15.0398,15.2793,724000.0],["2013-06-25",15.4518,15.5859,15.3368,15.4613,535400.0],["2013-06-26",15.5859,15.7392,15.5284,15.538,643800.0],["2013-06-27",15.605,15.787,15.4613,15.7296,372700.0],["2013-06-28",15.6338,15.7008,15.4518,15.4709,1173300.0],["2013-07-01",15.5188,15.9691,15.3655,15.6721,1179600.0],["2013-07-02",15.605,15.6529,15.1069,15.2985,1350300.0],["2013-07-03",15.174,15.3656,14.762,15.241,2485200.0],["2013-07-05",15.356,15.6817,15.2602,15.6721,388100.0],["2013-07-08",15.7583,15.9691,15.6817,15.9212,644700.0],["2013-07-09",16.0649,16.0649,15.8637,15.9116,618800.0],["2013-07-10",15.8637,15.9978,15.8541,15.9978,389800.0],["2013-07-11",16.1894,16.2373,16.0361,16.1894,630400.0],["2013-07-12",16.1223,16.2756,16.0936,16.2469,584800.0],["2013-07-15",16.2277,16.6205,16.2277,16.563,530100.0],["2013-07-16",16.4959,16.5917,16.2852,16.381,510100.0],["2013-07-17",16.4576,16.563,16.2756,16.5438,1022000.0],["2013-07-18",16.5343,16.8025,16.4768,16.563,583500.0],["2013-07-19",16.5534,16.8025,16.5343,16.745,678400.0],["2013-07-22",16.9749,17.5018,16.9749,17.2719,1057200.0],["2013-07-23",17.0611,17.2527,16.7067,16.8695,1029400.0],["2013-07-24",16.9653,17.109,16.9174,17.0132,748100.0],["2013-07-25",16.927,17.109,16.86,17.0707,343000.0],["2013-07-26",16.9462,17.1186,16.8312,17.0899,647600.0],["2013-07-29",17.042,17.1857,16.7929,16.8504,1218100.0],["2013-07-30",17.0036,17.1473,16.8887,17.0515,351900.0],["2013-07-31",17.0995,17.3581,17.0611,17.1665,585000.0],["2013-08-01",18.2011,19.5326,17.885,18.9387,2188600.0],["2013-08-02",19.0058,19.2836,18.9387,19.092,823100.0],["2013-08-05",18.8333,19.0632,18.6992,18.8812,793100.0],["2013-08-06",18.728,18.8908,18.6609,18.7759,724500.0],["2013-08-07",18.6513,18.91,18.5172,18.613,628800.0],["2013-08-08",18.6417,18.7184,18.5651,18.6322,654800.0],["2013-08-09",18.9962,19.2357,18.9196,19.0249,562300.0],["2013-08-12",18.8333,19.2548,18.795,19.1878,416300.0],["2013-08-13",19.1495,19.4368,18.9962,19.4177,438000.0],["2013-08-14",19.3602,19.4752,18.9196,19.092,629200.0],["2013-08-15",18.8333,18.9387,18.4885,18.5651,436600.0],["2013-08-16",18.4885,18.6801,18.3256,18.5555,504100.0],["2013-08-19",18.6034,18.8333,18.5076,18.7375,480600.0],["2013-08-20",18.728,18.9483,18.5747,18.9004,391600.0],["2013-08-21",18.795,18.9196,18.6322,18.8238,451600.0],["2013-08-22",18.8525,19.1782,17.8754,19.1686,299800.0],["2013-08-23",19.2357,19.3698,19.0153,19.3315,524400.0],["2013-08-26",19.2836,19.5039,19.159,19.4752,550000.0],["2013-08-27",19.2453,19.3506,19.0728,19.0728,572600.0],["2013-08-28",19.0154,19.3315,18.9004,19.1399,440500.0],["2013-08-29",19.0441,19.4368,19.0441,19.3985,727800.0],["2013-08-30",19.4273,19.4273,19.0824,19.1974,488100.0],["2013-09-03",19.4656,19.5997,19.2453,19.3985,623700.0],["2013-09-04",19.3506,19.5326,19.1878,19.3123,714100.0],["2013-09-05",19.3123,19.5326,19.3123,19.4464,584300.0],["2013-09-06",19.571,19.571,19.0537,19.4177,516900.0],["2013-09-09",19.4464,19.9829,19.4368,19.9637,402300.0],["2013-09-10",19.8775,19.8871,19.0153,19.5997,662400.0],["2013-09-11",19.5422,19.9446,19.5039,19.935,435600.0],["2013-09-12",19.7721,19.9829,19.6189,19.6859,507000.0],["2013-09-13",19.7051,19.9254,19.6763,19.8583,620800.0],["2013-09-16",19.9829,20.2224,19.7242,20.1074,600900.0],["2013-09-17",20.0978,20.1649,19.8871,19.9733,787300.0],["2013-09-18",19.9254,20.0595,19.7913,19.9158,324000.0],["2013-09-19",19.9637,20.0212,19.82,19.8488,290200.0],["2013-09-20",19.4177,19.7147,19.1207,19.5518,1015500.0],["2013-09-23",19.5231,19.5231,18.8717,19.2261,915700.0],["2013-09-24",19.1878,19.4273,18.9866,19.1878,524600.0],["2013-09-25",19.2069,19.2836,19.0824,19.2069,311600.0],["2013-09-26",19.3315,19.5039,19.2453,19.4368,402700.0],["2013-09-27",19.5326,19.7913,19.5326,19.6763,677200.0],["2013-09-30",19.5039,19.8871,19.3985,19.7817,773300.0],["2013-10-01",19.7913,19.9925,19.7817,19.8775,924400.0],["2013-10-02",19.9254,20.2319,19.82,20.2128,1059000.0],["2013-10-03",20.2511,20.4331,19.9829,20.3373,3793000.0],["2013-10-04",20.3373,20.3661,19.9158,19.9254,853000.0],["2013-10-07",19.7721,19.8392,19.1878,19.2644,782100.0],["2013-10-08",19.2644,19.4273,18.7663,18.8429,999400.0],["2013-10-09",18.8908,18.8908,18.4693,18.8333,648400.0],["2013-10-10",19.0154,19.2453,18.8429,19.1207,453200.0],["2013-10-11",19.0441,19.0824,18.8429,19.0824,647300.0],["2013-10-14",18.977,19.4273,18.9004,19.4177,409300.0],["2013-10-15",19.3602,19.4656,19.0154,19.092,658200.0],["2013-10-16",19.1686,19.3889,18.9579,18.9579,720000.0],["2013-10-17",18.8812,19.5901,18.8812,19.571,644100.0],["2013-10-18",19.6763,19.7721,19.5422,19.638,823700.0],["2013-10-21",19.6572,19.935,19.6572,19.9062,592400.0],["2013-10-22",19.9158,20.002,19.5422,19.5901,382100.0],["2013-10-23",19.4943,19.5422,19.2357,19.4752,177400.0],["2013-10-24",19.4752,19.7434,19.3602,19.7147,382800.0],["2013-10-25",19.8009,19.82,19.6763,19.7626,515800.0],["2013-10-28",19.6955,19.7626,19.4368,19.5422,564000.0],["2013-10-29",19.5901,19.6668,19.4464,19.6284,608400.0],["2013-10-30",19.7051,19.9637,19.6955,19.8392,678900.0],["2013-10-31",19.9062,20.0212,19.5614,19.5901,973400.0],["2013-11-01",17.2527,18.8812,17.0036,18.4214,5188200.0],["2013-11-04",18.6801,18.6801,17.6646,18.1915,2011400.0],["2013-11-05",18.0382,18.0382,17.7796,17.7796,1025600.0],["2013-11-06",18.5076,18.546,17.9137,18.0095,1126700.0],["2013-11-07",18.0574,18.2011,17.703,17.7892,1229000.0],["2013-11-08",17.7509,18.2586,17.6072,18.1819,928400.0],["2013-11-11",18.1724,18.2586,17.8083,18.1053,492200.0],["2013-11-12",18.0574,18.2107,17.7125,18.1724,747000.0],["2013-11-13",18.0287,18.2202,17.7796,18.2011,717100.0],["2013-11-14",18.2202,18.3544,18.0287,18.3448,697200.0],["2013-11-15",18.2969,18.7088,18.2203,18.6418,668400.0],["2013-11-18",18.6705,18.7663,18.1628,18.316,1287100.0],["2013-11-19",18.2586,18.4502,18.0478,18.4214,910600.0],["2013-11-20",18.4214,18.5172,18.2202,18.3639,653200.0],["2013-11-21",18.3831,18.7854,18.2011,18.7759,526700.0],["2013-11-22",18.8238,18.8717,18.4214,18.5268,516700.0],["2013-11-25",18.5843,18.7567,18.4406,18.4981,543200.0],["2013-11-26",18.5843,18.7759,18.3256,18.5843,570200.0],["2013-11-27",18.5651,18.6034,18.2969,18.5172,426200.0],["2013-11-29",18.5076,18.6705,18.3448,18.5268,262700.0],["2013-12-02",18.5268,18.6034,18.2298,18.4789,629000.0],["2013-12-03",18.4118,18.5268,18.1436,18.2298,656300.0],["2013-12-04",18.134,18.249,17.4922,17.8179,2083900.0],["2013-12-05",17.7987,17.952,17.6551,17.9041,796900.0],["2013-12-06",18.0478,18.2107,17.8275,18.1915,592700.0],["2013-12-09",18.1628,18.5268,18.1628,18.4406,774900.0],["2013-12-10",18.4502,18.4693,18.1915,18.2394,683600.0],["2013-12-11",18.3448,18.3448,17.9712,18.067,688200.0],["2013-12-12",18.0382,18.0478,17.8562,17.8945,460400.0],["2013-12-13",17.9329,17.9999,17.6838,17.8275,575100.0],["2013-12-16",17.885,18.0095,17.8275,17.9233,542200.0],["2013-12-17",17.9041,17.9424,17.4347,17.8562,1141600.0],["2013-12-18",17.885,18.4981,17.6263,18.4406,686000.0],["2013-12-19",18.431,18.6896,18.3544,18.4118,724700.0],["2013-12-20",18.3927,19.0249,18.249,18.9675,1689500.0],["2013-12-23",19.1111,19.1111,18.8046,18.91,525900.0],["2013-12-24",18.8621,19.0441,18.8142,18.9387,136700.0],["2013-12-26",18.9483,19.1016,18.8333,18.8621,243300.0],["2013-12-27",18.91,19.2644,18.5747,19.2453,1064700.0],["2013-12-30",19.3027,19.3698,18.8908,19.0249,434700.0],["2013-12-31",19.0345,19.1495,18.8908,18.9387,417200.0],["2014-01-02",18.8429,18.8429,18.5459,18.6896,589300.0],["2014-01-03",18.3735,18.728,18.2681,18.5843,877200.0],["2014-01-06",18.613,18.7567,18.2586,18.2682,2196200.0],["2014-01-07",18.2873,19.092,18.2873,19.0154,841000.0],["2014-01-08",19.0153,19.1207,18.8525,19.0824,593300.0],["2014-01-09",19.159,19.3027,18.9483,19.1111,484700.0],["2014-01-10",19.1112,19.274,18.9483,19.1303,947300.0],["2014-01-13",19.1016,19.2069,18.7184,18.8238,594600.0],["2014-01-14",18.91,19.2261,18.7088,19.2261,525600.0],["2014-01-15",19.3027,19.8775,19.2836,19.8679,720000.0],["2014-01-16",19.8775,20.5098,19.8296,20.232,851700.0],["2014-01-17",20.2799,20.3086,20.002,20.2224,515600.0],["2014-01-21",20.2894,20.4427,20.184,20.184,506800.0],["2014-01-22",20.2319,20.4044,20.0787,20.1745,618300.0],["2014-01-23",20.0116,20.1649,19.7338,19.8583,537100.0],["2014-01-24",19.6284,19.6859,18.8333,19.1111,793800.0],["2014-01-27",19.159,19.1686,18.5364,18.9675,467000.0],["2014-01-28",19.1686,19.6284,18.9291,19.4368,1016400.0],["2014-01-29",19.2644,19.5135,18.8333,19.2548,426500.0],["2014-01-30",19.5422,19.8871,19.4943,19.8679,544900.0],["2014-01-31",19.4943,19.6476,19.2644,19.4943,517900.0],["2014-02-03",19.4943,19.6476,19.0441,19.1591,657200.0],["2014-02-04",19.2357,19.389,19.1111,19.2932,440800.0],["2014-02-05",19.2357,19.389,19.0153,19.389,334000.0],["2014-02-06",19.4943,20.2319,19.4081,20.1745,953800.0],["2014-02-07",20.3086,20.3852,20.0595,20.3086,679000.0],["2014-02-10",20.2798,20.8355,20.2128,20.8259,730600.0],["2014-02-11",20.7588,21.0175,20.5672,20.778,614700.0],["2014-02-12",20.8355,21.0462,20.6535,20.7876,703300.0],["2014-02-13",20.6726,21.142,20.5768,21.1133,636100.0],["2014-02-14",21.0845,21.3144,20.8834,21.0749,726700.0],["2014-02-18",21.0366,21.2378,20.778,20.9408,1143300.0],["2014-02-19",21.8892,22.713,21.4869,21.506,3063300.0],["2014-02-20",21.506,21.621,21.2474,21.5635,1180000.0],["2014-02-21",21.5827,21.5827,21.2282,21.3815,801600.0],["2014-02-24",21.4581,21.5539,21.1803,21.3336,822400.0],["2014-02-25",21.3815,21.4773,21.2665,21.439,479200.0],["2014-02-26",21.4485,21.8221,21.3911,21.7455,932300.0],["2014-02-27",21.6497,21.9467,21.5539,21.9179,536500.0],["2014-02-28",21.8509,22.0616,21.5635,21.7838,450400.0],["2014-03-03",21.3911,21.8126,21.1516,21.803,580700.0],["2014-03-04",22.0425,22.7322,21.8605,22.5693,1448700.0],["2014-03-05",22.6556,23.3645,22.4831,22.7897,1036000.0],["2014-03-06",22.6364,23.0771,22.5215,22.7322,788600.0],["2014-03-07",22.8759,22.9717,22.4927,22.8472,685200.0],["2014-03-10",22.8567,22.9621,22.4352,22.6077,514400.0],["2014-03-11",22.6843,23.0962,22.4257,22.6364,684800.0],["2014-03-12",22.5215,23.01,22.2437,22.9142,656700.0],["2014-03-13",22.9142,23.2495,22.6268,22.7609,533400.0],["2014-03-14",22.6651,22.943,22.5789,22.7705,328900.0],["2014-03-17",22.8663,23.2399,22.8472,23.2303,642000.0],["2014-03-18",23.1058,23.374,22.9525,23.0483,445100.0],["2014-03-19",23.0771,23.1729,22.6172,22.7705,426800.0],["2014-03-20",22.7514,23.0675,22.7226,22.8759,452000.0],["2014-03-21",22.9621,22.9621,22.3299,22.4257,667500.0],["2014-03-24",22.5119,22.5119,21.7551,22.0233,966500.0],["2014-03-25",22.1574,23.0483,21.6401,21.9371,508200.0],["2014-03-26",22.1095,22.282,21.7168,21.7168,582600.0],["2014-03-27",21.7168,21.87,21.3623,21.506,456900.0],["2014-03-28",21.621,21.8317,21.4581,21.5635,574600.0],["2014-03-31",21.8892,22.1383,21.6497,21.8317,796200.0],["2014-04-01",21.8509,22.3873,21.8221,22.2724,827200.0],["2014-04-02",22.3873,22.5789,22.1479,22.3682,502800.0],["2014-04-03",22.4257,22.5885,22.1574,22.2532,2017800.0],["2014-04-04",22.3778,22.6843,21.87,21.9084,1076900.0],["2014-04-07",21.803,21.8509,20.663,20.9696,1212400.0],["2014-04-08",20.9887,21.1707,20.481,21.0079,763600.0],["2014-04-09",21.0749,21.6306,20.9983,21.6114,510400.0],["2014-04-10",21.6306,21.7168,20.7971,20.9025,781900.0],["2014-04-11",20.6439,20.8546,19.8392,19.9733,901000.0],["2014-04-14",20.1553,20.3852,19.9158,20.117,624900.0],["2014-04-15",20.1745,20.2511,19.3123,19.6859,1057500.0],["2014-04-16",19.8871,20.0978,19.7434,19.9541,1220900.0],["2014-04-17",19.9541,20.3948,19.6572,20.2607,1288900.0],["2014-04-21",20.3182,20.4906,19.935,20.1553,821400.0],["2014-04-22",20.1841,20.5289,20.1649,20.3852,661900.0],["2014-04-23",20.4619,20.596,20.0691,20.2032,445700.0],["2014-04-24",20.3661,20.845,20.0595,20.6726,1044800.0],["2014-04-25",20.596,20.8355,20.1841,20.3277,441400.0],["2014-04-28",20.4619,20.6439,19.7242,20.184,643200.0],["2014-04-29",20.1936,20.4619,19.8679,20.1745,795400.0],["2014-04-30",20.1745,20.3086,19.6476,19.7913,1271800.0],["2014-05-01",19.7434,20.1266,19.638,20.1266,830300.0],["2014-05-02",20.1457,20.3661,20.0212,20.0691,278600.0],["2014-05-05",19.9541,20.4331,19.7913,20.232,381300.0],["2014-05-06",20.2415,20.3182,19.8871,19.9541,257900.0],["2014-05-07",19.4081,19.9446,19.4081,19.7338,691000.0],["2014-05-08",21.5539,21.7838,19.5901,19.8009,1677000.0],["2014-05-09",19.8009,20.2032,18.91,19.2261,2254700.0],["2014-05-12",19.2357,20.0691,18.9004,19.82,1117200.0],["2014-05-13",19.8775,20.1362,19.6189,20.0404,985600.0],["2014-05-14",20.0308,20.0978,19.5518,19.5614,652400.0],["2014-05-15",19.5614,19.571,18.9962,19.1878,1083600.0],["2014-05-16",19.159,19.3315,18.9962,19.2932,534400.0],["2014-05-19",19.2932,19.6476,19.159,19.456,750000.0],["2014-05-20",19.4847,19.5805,19.0728,19.4464,596000.0],["2014-05-21",19.5518,20.0308,19.5518,19.7913,678600.0],["2014-05-22",19.7817,20.0212,19.6859,19.8488,448700.0],["2014-05-23",19.8967,20.1841,19.753,19.8105,469000.0],["2014-05-27",19.9446,20.2798,19.5805,20.0116,457700.0],["2014-05-28",20.0212,20.5577,19.8967,20.2607,659900.0],["2014-05-29",20.3182,20.481,20.1649,20.4523,439900.0],["2014-05-30",20.4044,20.5289,19.9446,20.0691,786200.0],["2014-06-02",20.1074,20.2607,19.7817,20.1362,399100.0],["2014-06-03",20.0212,20.5481,19.8967,20.5002,569000.0],["2014-06-04",20.414,20.5864,20.2319,20.5385,312300.0],["2014-06-05",20.6247,21.0845,20.5098,21.0462,468800.0],["2014-06-06",21.142,21.2282,20.96,21.142,379400.0],["2014-06-09",21.1133,21.5443,21.0558,21.3336,659000.0],["2014-06-10",21.2665,21.4198,21.0462,21.1228,558700.0],["2014-06-11",21.0079,21.1899,20.6822,21.0845,501100.0],["2014-06-12",21.0462,21.142,20.5576,21.0654,1033900.0],["2014-06-13",21.0654,21.1037,20.6247,21.0749,780300.0],["2014-06-16",21.0558,21.4006,20.9791,21.2761,463400.0],["2014-06-17",21.2186,21.6976,21.1516,21.324,498400.0],["2014-06-18",21.2953,22.1383,21.2186,22.1095,856200.0],["2014-06-19",23.8817,23.8817,22.4257,22.9525,1407000.0],["2014-06-20",22.8759,23.0196,22.3873,22.8951,973700.0],["2014-06-23",22.8472,22.9046,22.5502,22.8663,603600.0],["2014-06-24",22.8855,23.1729,22.8376,23.0866,809800.0],["2014-06-25",22.8951,23.5465,20.4906,23.4219,773900.0],["2014-06-26",23.3645,23.7764,23.01,23.1633,635900.0],["2014-06-27",23.0387,23.4219,22.9238,23.0579,859700.0],["2014-06-30",23.0388,23.374,22.9238,23.2495,506000.0],["2014-07-01",23.2399,23.7093,23.1729,23.5273,644200.0],["2014-07-02",23.6135,23.853,23.2016,23.2208,850500.0],["2014-07-03",23.3357,23.6806,23.1729,23.5273,1154700.0],["2014-07-07",23.4507,23.4507,22.9334,23.01,580800.0],["2014-07-08",22.6364,22.7801,22.1,22.5215,968000.0],["2014-07-09",22.6268,22.7035,22.3011,22.4161,389600.0],["2014-07-10",22.0808,22.5119,21.8892,22.3394,388900.0],["2014-07-11",22.3011,22.5215,22.2245,22.4831,282700.0],["2014-07-14",22.646,22.6651,22.2245,22.5119,310300.0],["2014-07-15",22.464,22.5502,21.985,22.2053,231600.0],["2014-07-16",22.3586,22.4161,22.0425,22.1,318500.0],["2014-07-17",22.3203,22.3682,21.9371,21.9563,662500.0],["2014-07-18",21.9754,22.5406,21.9754,22.4448,294900.0],["2014-07-21",22.3299,22.4736,22.2053,22.3682,283500.0],["2014-07-22",22.4257,22.6939,22.3778,22.464,743400.0],["2014-07-23",22.4448,23.1633,22.3107,22.943,1112800.0],["2014-07-24",22.9909,23.4698,22.7705,22.9909,599500.0],["2014-07-25",22.8759,23.0771,22.7322,22.8759,362300.0],["2014-07-28",22.8759,22.9334,22.4161,22.7226,706000.0],["2014-07-29",22.7418,22.943,22.4831,22.5215,376600.0],["2014-07-30",22.5981,22.7801,22.464,22.6556,330400.0],["2014-07-31",22.464,22.5023,21.6785,21.7743,465700.0],["2014-08-01",21.7359,22.0137,21.4007,21.4581,675200.0],["2014-08-04",21.5252,21.6976,21.3719,21.6497,762800.0],["2014-08-05",21.6018,22.0425,21.4677,21.87,1012200.0],["2014-08-06",21.8221,22.1574,21.6401,21.8413,705900.0],["2014-08-07",19.638,20.9121,19.1782,19.8105,3352100.0],["2014-08-08",19.8009,20.002,19.5518,19.8105,898300.0],["2014-08-11",19.8679,19.9254,19.1495,19.1782,1237800.0],["2014-08-12",19.1686,19.3315,19.0058,19.1303,1236600.0],["2014-08-13",19.2357,19.3602,19.0441,19.1591,693400.0],["2014-08-14",19.2261,19.3602,19.0249,19.2836,777500.0],["2014-08-15",19.4081,19.4177,18.9387,19.1878,551000.0],["2014-08-18",19.3315,19.4943,19.1686,19.4656,449500.0],["2014-08-19",19.5518,19.7721,19.2644,19.5422,724800.0],["2014-08-20",19.4273,19.753,19.2836,19.3985,543300.0],["2014-08-21",19.4464,19.638,19.159,19.2453,432500.0],["2014-08-22",19.2548,19.3219,19.1495,19.2453,458100.0],["2014-08-25",19.3506,19.456,19.1974,19.4081,457100.0],["2014-08-26",19.456,19.5901,19.3506,19.3985,382000.0],["2014-08-27",19.4273,19.4273,19.159,19.1878,370300.0],["2014-08-28",19.159,19.3219,19.1399,19.1878,592400.0],["2014-08-29",19.1974,19.3602,19.1399,19.2165,411600.0],["2014-09-02",19.3123,19.5997,19.0441,19.4081,630800.0],["2014-09-03",19.5422,19.638,19.159,19.2453,627100.0],["2014-09-04",19.2548,19.6284,19.1782,19.2357,612800.0],["2014-09-05",19.2261,19.2836,19.0824,19.2548,747900.0],["2014-09-08",19.2548,20.2607,19.1495,20.117,1158700.0],["2014-09-09",20.0499,20.3469,19.5518,19.5805,625900.0],["2014-09-10",19.5422,19.6955,19.4177,19.638,373000.0],["2014-09-11",19.5135,19.6189,19.3315,19.3985,1066100.0],["2014-09-12",19.3027,19.5231,19.1495,19.3027,1278400.0],["2014-09-15",19.2932,19.5518,19.159,19.2453,541200.0],["2014-09-16",19.159,19.3123,19.092,19.1399,1073900.0],["2014-09-17",19.274,19.3315,18.9291,19.0728,566100.0],["2014-09-18",19.1111,19.3219,19.0537,19.3027,268800.0],["2014-09-19",19.4177,19.456,18.6705,18.8717,957800.0],["2014-09-22",18.9579,18.9579,18.3831,18.4406,805600.0],["2014-09-23",18.3639,18.4885,18.1724,18.2394,759500.0],["2014-09-24",18.2394,18.3927,18.0191,18.1819,702000.0],["2014-09-25",18.0766,18.1915,17.6742,17.7796,659800.0],["2014-09-26",17.8083,17.8945,17.6551,17.7892,753100.0],["2014-09-29",17.6455,18.1724,17.6455,18.0957,1177900.0],["2014-09-30",18.0766,18.1436,17.7221,17.7413,2116200.0],["2014-10-01",17.6838,18.0478,17.6359,17.9424,1338900.0],["2014-10-02",17.7988,17.9329,17.7221,17.7413,1918200.0],["2014-10-03",17.8275,18.4597,17.7221,18.4214,3994300.0],["2014-10-06",18.4789,19.1399,18.4118,18.9483,1534400.0],["2014-10-07",18.8812,19.0728,18.4597,18.4693,814400.0],["2014-10-08",18.3927,18.6992,18.2203,18.6705,480300.0],["2014-10-09",18.6705,18.6705,18.3352,18.4406,1301300.0],["2014-10-10",18.3927,18.4789,17.9808,17.9999,615400.0],["2014-10-13",17.9041,17.9903,17.703,17.7987,716900.0],["2014-10-14",17.8946,18.4693,17.7125,18.134,1716500.0],["2014-10-15",17.8562,18.0861,17.5593,18.0191,1123900.0],["2014-10-16",17.7125,18.249,17.6934,18.1053,620900.0],["2014-10-17",18.0382,18.2298,17.9137,18.0766,600200.0],["2014-10-20",17.9999,18.2394,17.9424,18.2298,715300.0],["2014-10-21",18.4502,19.1878,18.3927,19.1782,668400.0],["2014-10-22",19.1111,19.1974,18.6801,18.7088,498200.0],["2014-10-23",18.9196,19.1207,18.6992,19.0154,430200.0],["2014-10-24",19.0632,19.2548,18.9866,19.2357,300200.0],["2014-10-27",19.1495,19.3219,18.9866,19.2932,302600.0],["2014-10-28",19.3698,19.638,19.2357,19.6093,255700.0],["2014-10-29",19.3985,19.6476,19.2932,19.5039,348600.0],["2014-10-30",19.3794,19.82,19.3794,19.7721,262400.0],["2014-10-31",20.0499,20.1649,19.8104,19.8583,942000.0],["2014-11-03",19.8967,20.1074,19.7625,19.8583,987600.0],["2014-11-04",19.7913,19.8967,19.5422,19.7721,313500.0],["2014-11-05",19.8583,20.0308,19.5805,19.6189,620100.0],["2014-11-06",19.6572,20.0787,19.5231,20.0116,689800.0],["2014-11-07",16.8408,17.8466,16.5343,17.1569,7558300.0],["2014-11-10",17.2048,17.2719,17.0036,17.1857,987600.0],["2014-11-11",17.1761,17.5784,17.1282,17.5305,1855100.0],["2014-11-12",17.4635,17.6551,17.291,17.6455,1254100.0],["2014-11-13",17.7317,17.9041,17.3677,17.5305,943600.0],["2014-11-14",17.4826,17.4826,17.2336,17.3485,517000.0],["2014-11-17",17.2527,17.7221,17.2527,17.5209,595000.0],["2014-11-18",17.4922,17.7125,17.3677,17.4922,1521400.0],["2014-11-19",17.4443,17.5305,17.1952,17.2719,1061200.0],["2014-11-20",17.2431,17.7221,17.1952,17.5784,673900.0],["2014-11-21",17.7317,18.134,17.6551,18.0766,675000.0],["2014-11-24",18.1149,18.431,17.9712,18.4023,539000.0],["2014-11-25",18.4023,18.5076,18.0191,18.2298,1214900.0],["2014-11-26",18.1532,18.2777,18.0191,18.2202,320400.0],["2014-11-28",18.2107,18.431,18.134,18.3735,276200.0],["2014-12-01",18.3256,18.728,18.134,18.5843,1061300.0],["2014-12-02",18.6226,18.8046,18.3831,18.5364,836800.0],["2014-12-03",18.7854,18.9962,18.4789,18.9675,715900.0],["2014-12-04",19.0058,19.1111,18.6801,18.8046,683100.0],["2014-12-05",18.7854,18.9675,18.6801,18.7088,394000.0],["2014-12-08",18.6896,18.8429,18.3448,18.4118,591000.0],["2014-12-09",18.1915,18.5555,17.7413,18.3735,1164300.0],["2014-12-10",18.1915,18.3639,17.7413,17.9329,980600.0],["2014-12-11",18.0095,18.3831,18.0095,18.2107,825900.0],["2014-12-12",18.0766,18.2586,17.7509,17.7892,263700.0],["2014-12-15",17.8754,18.0766,17.3294,17.4635,932600.0],["2014-12-16",17.3389,17.7892,17.1857,17.224,692500.0],["2014-12-17",17.2719,17.9233,17.1761,17.885,550700.0],["2014-12-18",17.2719,18.3448,17.1282,18.3256,1043300.0],["2014-12-19",18.316,18.7759,18.3065,18.7375,836800.0],["2014-12-22",18.7375,18.9674,18.6513,18.8142,465000.0],["2014-12-23",18.8429,18.9675,18.5747,18.5939,626000.0],["2014-12-24",18.6322,18.9004,18.613,18.6801,169500.0],["2014-12-26",18.7854,18.977,18.6801,18.8333,133700.0],["2014-12-29",18.8238,19.1686,18.6034,19.1207,662500.0],["2014-12-30",19.0153,19.2644,18.7184,19.0824,408500.0],["2014-12-31",19.1111,19.3794,18.7567,18.795,327800.0],["2015-01-02",18.8621,19.0441,18.3256,18.8046,1378800.0],["2015-01-05",18.6896,18.7088,18.2011,18.316,873600.0],["2015-01-06",18.3256,18.4693,17.6455,17.9041,1172200.0],["2015-01-07",18.0095,18.3831,17.9616,18.3448,993600.0],["2015-01-08",18.5555,19.2165,18.4885,19.1782,620600.0],["2015-01-09",18.7375,19.0058,18.0382,18.4406,2439900.0],["2015-01-12",18.4693,18.6705,18.249,18.5459,736700.0],["2015-01-13",18.6801,18.9675,18.4023,18.6226,545900.0],["2015-01-14",18.3927,18.6226,18.2394,18.5268,277200.0],["2015-01-15",18.5651,18.613,17.5209,17.5784,1205600.0],["2015-01-16",17.473,17.7317,17.473,17.6551,1533400.0],["2015-01-20",17.6167,17.9329,17.4539,17.7604,610600.0],["2015-01-21",17.7125,17.8658,17.5688,17.6263,434800.0],["2015-01-22",17.6646,17.7892,17.3964,17.703,685200.0],["2015-01-23",17.6359,17.8371,17.5209,17.7221,1788200.0],["2015-01-26",17.6455,17.9712,17.4922,17.8466,1145500.0],["2015-01-27",17.7125,17.9616,17.5305,17.8275,806700.0],["2015-01-28",17.9424,18.4789,17.8083,17.9424,556000.0],["2015-01-29",17.885,18.4597,17.6934,18.4502,460600.0],["2015-01-30",18.3735,18.5268,17.9712,18.067,671800.0],["2015-02-02",18.0957,18.249,17.8945,18.0766,755100.0],["2015-02-03",18.1915,18.5938,18.1149,18.5172,928000.0],["2015-02-04",18.4885,18.728,18.3735,18.4118,543200.0],["2015-02-05",18.5172,18.8717,18.4597,18.5843,463100.0],["2015-02-06",18.6322,18.6992,18.1724,18.1724,436400.0],["2015-02-09",18.0382,18.249,17.9808,18.1724,377200.0],["2015-02-10",17.7987,17.9903,17.5401,17.9712,1095600.0],["2015-02-11",18.0095,18.0191,17.7413,17.9424,695100.0],["2015-02-12",18.0574,18.0861,17.9233,17.9999,699200.0],["2015-02-13",17.9999,18.0382,17.8945,17.9808,940300.0],["2015-02-17",17.9424,18.0861,17.8562,17.952,977900.0],["2015-02-18",17.9999,18.4789,17.885,18.3639,2119200.0],["2015-02-19",18.2681,18.6322,18.1532,18.5555,725800.0],["2015-02-20",17.7987,18.6322,17.5497,17.9808,1654700.0],["2015-02-23",18.067,18.4214,17.7317,18.2777,1539900.0],["2015-02-24",18.316,18.5076,18.1723,18.1819,948300.0],["2015-02-25",18.1628,18.3065,17.8083,17.8658,737600.0],["2015-02-26",17.7508,18.3256,17.6934,18.2202,1742100.0],["2015-02-27",18.3735,18.4597,18.1724,18.2298,836100.0],["2015-03-02",17.9903,18.3352,17.9233,18.2011,1008300.0],["2015-03-03",18.0861,18.2394,17.9137,18.0382,1724100.0],["2015-03-04",17.8083,18.1149,17.6838,18.0957,894900.0],["2015-03-05",18.1723,18.3927,18.0095,18.3352,724000.0],["2015-03-06",18.2777,18.3448,17.952,18.0287,670300.0],["2015-03-09",18.0191,18.316,17.8754,18.2969,695900.0],["2015-03-10",18.0095,18.2107,17.9329,17.9903,1179800.0],["2015-03-11",18.0574,18.134,17.7604,18.0287,723000.0],["2015-03-12",18.0574,18.3927,17.9712,18.3639,503800.0],["2015-03-13",18.2969,18.3735,17.9424,18.1149,713000.0],["2015-03-16",18.2011,18.6226,18.1628,18.4885,717100.0],["2015-03-17",18.4502,18.4502,18.0478,18.2202,701000.0],["2015-03-18",18.2203,18.7184,17.9712,18.7088,1230800.0],["2015-03-19",18.7088,18.91,18.4502,18.8908,641200.0],["2015-03-20",18.977,19.0824,18.1915,18.3735,1066500.0],["2015-03-23",18.2873,18.4885,18.067,18.3352,292000.0],["2015-03-24",18.3639,18.431,17.1952,17.9712,546400.0],["2015-03-25",18.0287,18.0957,17.6263,17.6838,874300.0],["2015-03-26",17.6551,17.7604,17.3868,17.4826,447500.0],["2015-03-27",17.5018,17.6455,17.2719,17.5305,721100.0],["2015-03-30",17.6455,17.9999,17.3964,17.9616,1581800.0],["2015-03-31",17.9329,17.9425,17.521,17.6934,708200.0],["2015-04-01",17.7221,17.8945,17.2623,17.8275,1222200.0],["2015-04-02",17.8275,18.1915,17.7604,18.067,765400.0],["2015-04-06",18.728,19.456,18.4502,19.3027,1736600.0],["2015-04-07",19.3219,19.4943,18.8046,19.0154,1060200.0],["2015-04-08",19.0824,19.1399,18.7088,18.7471,976300.0],["2015-04-09",18.728,18.9483,18.5076,18.7375,380100.0],["2015-04-10",18.8142,19.3602,18.4597,19.3315,926000.0],["2015-04-13",19.3506,19.3506,18.8717,18.9483,517400.0],["2015-04-14",18.9387,19.1016,18.6513,18.8429,557000.0],["2015-04-15",18.9291,19.159,18.8525,19.092,417400.0],["2015-04-16",19.0058,19.1495,18.8142,19.092,516100.0],["2015-04-17",18.9579,19.1207,18.6513,18.7854,365800.0],["2015-04-20",18.8621,19.1111,18.728,18.795,255700.0],["2015-04-21",18.9004,19.0824,18.6609,18.9004,802200.0],["2015-04-22",18.8046,19.159,18.431,18.5651,680400.0],["2015-04-23",18.4981,18.7375,18.4023,18.5076,200900.0],["2015-04-24",18.5364,18.7759,18.3639,18.6513,561900.0],["2015-04-27",18.728,18.8621,18.1149,18.1915,440000.0],["2015-04-28",18.2202,18.5364,18.1053,18.5076,589200.0],["2015-04-29",18.4118,18.5364,18.0574,18.4023,496200.0],["2015-04-30",18.3448,18.5364,18.0478,18.1628,611500.0],["2015-05-01",18.2586,18.7471,18.2011,18.7184,696000.0],["2015-05-04",18.7663,18.91,18.546,18.6609,575300.0],["2015-05-05",18.6034,18.6609,18.067,18.3831,996000.0],["2015-05-06",18.5172,19.0058,18.134,18.9483,1353200.0],["2015-05-07",19.3794,20.3661,18.728,20.3373,1356800.0],["2015-05-08",20.3565,20.7301,19.7721,20.5577,1204500.0],["2015-05-11",20.5672,20.5864,20.1457,20.1553,1038000.0],["2015-05-12",19.9925,20.3373,19.8775,20.0212,633000.0],["2015-05-13",20.117,20.1553,19.8679,20.002,369000.0],["2015-05-14",20.1074,20.2894,19.8775,20.2799,334500.0],["2015-05-15",20.3182,20.6918,20.232,20.6151,710200.0],["2015-05-18",20.6151,20.9887,20.481,20.9312,547400.0],["2015-05-19",20.8834,21.0175,20.6151,20.9025,428300.0],["2015-05-20",20.9121,21.3815,20.663,21.2761,556600.0],["2015-05-21",19.1495,19.1878,18.0478,18.2394,6654100.0],["2015-05-22",18.2586,18.8717,18.1149,18.7759,3801900.0],["2015-05-26",18.7184,18.9291,18.4118,18.9291,863700.0],["2015-05-27",19.0537,19.2836,18.8525,19.092,1303800.0],["2015-05-28",19.0824,19.2069,18.9004,19.0632,486200.0],["2015-05-29",19.0345,19.1782,18.8717,19.0058,1124900.0],["2015-06-01",19.1207,19.3698,18.9675,19.0058,893400.0],["2015-06-02",18.977,19.3123,18.91,19.2069,649100.0],["2015-06-03",19.3315,19.6668,19.2165,19.5901,931400.0],["2015-06-04",19.5326,19.8009,19.4848,19.7242,1028300.0],["2015-06-05",19.7434,19.7434,19.3794,19.6763,834300.0],["2015-06-08",19.6668,19.7147,19.2548,19.3794,627200.0],["2015-06-09",19.3985,19.5422,19.2261,19.4752,521800.0],["2015-06-10",19.4943,19.638,19.3985,19.6093,578400.0],["2015-06-11",19.6476,20.117,19.5997,20.117,619000.0],["2015-06-12",20.0883,20.0883,19.6284,19.6476,971900.0],["2015-06-15",19.456,19.5422,19.2357,19.3985,578700.0],["2015-06-16",19.4081,19.8488,19.3411,19.6955,453700.0],["2015-06-17",19.7051,19.9637,19.6189,19.8105,425100.0],["2015-06-18",19.9541,20.1745,19.8488,20.0116,516500.0],["2015-06-19",20.0787,20.1457,19.8392,19.9829,886900.0],["2015-06-22",20.0978,20.3277,20.002,20.2415,560000.0],["2015-06-23",20.2319,20.3661,20.117,20.2894,290800.0],["2015-06-24",20.2607,20.2703,19.8871,19.9158,333800.0],["2015-06-25",19.9158,20.0212,19.7817,19.9062,296900.0],["2015-06-26",19.9541,20.1266,19.7817,20.0116,929700.0],["2015-06-29",19.8104,19.9637,19.4943,19.5135,658700.0],["2015-06-30",19.7338,19.7721,19.5422,19.5518,651100.0],["2015-07-01",19.7051,19.9829,19.4464,19.6955,873500.0],["2015-07-02",19.7434,19.7434,19.3315,19.5135,299800.0],["2015-07-06",19.3602,19.7242,19.2836,19.6189,693900.0],["2015-07-07",19.6189,19.7913,19.2836,19.7817,463000.0],["2015-07-08",19.6572,19.6763,19.2165,19.2357,431200.0],["2015-07-09",19.4943,19.5231,19.1782,19.3506,355500.0],["2015-07-10",19.5614,19.7147,19.3027,19.6668,260800.0],["2015-07-13",19.7721,20.0978,19.5901,20.0787,323500.0],["2015-07-14",20.1457,20.4619,20.0691,20.4427,268200.0],["2015-07-15",20.5768,20.7205,20.0595,20.1266,331300.0],["2015-07-16",20.2703,20.2798,20.0116,20.2703,527900.0],["2015-07-17",20.1936,20.3182,20.1074,20.2128,271500.0],["2015-07-20",20.2798,20.2894,19.9925,20.0882,296400.0],["2015-07-21",20.0499,20.1841,19.8392,19.8679,719200.0],["2015-07-22",19.8583,20.4523,19.82,20.4331,681700.0],["2015-07-23",20.5385,20.5768,20.3661,20.5097,379600.0],["2015-07-24",20.4235,20.6055,20.117,20.1745,393100.0],["2015-07-27",20.1074,20.1074,19.7147,19.8296,356800.0],["2015-07-28",19.9733,20.0691,19.5039,19.7242,1441600.0],["2015-07-29",19.7242,19.8775,19.571,19.6476,615900.0],["2015-07-30",19.6093,20.0882,19.5997,19.82,1389500.0],["2015-07-31",19.7817,20.3373,19.7817,20.1649,1157100.0],["2015-08-03",20.2128,20.5768,20.117,20.5577,1032100.0],["2015-08-04",20.4619,20.5576,20.0404,20.2703,1519600.0],["2015-08-05",20.4044,20.8163,20.1936,20.3565,798600.0],["2015-08-06",20.596,20.596,18.6609,19.1782,1341200.0],["2015-08-07",19.1782,19.753,18.6992,18.9866,547500.0],["2015-08-10",19.0058,19.3794,19.0058,19.3315,522300.0],["2015-08-11",19.0632,19.4273,18.7471,19.0632,798500.0],["2015-08-12",18.9387,19.2453,18.6801,19.1782,829500.0],["2015-08-13",19.1111,19.3794,19.092,19.2836,457600.0],["2015-08-14",19.2357,19.3506,18.9483,19.2932,496500.0],["2015-08-17",19.2932,19.5422,19.2261,19.5135,370700.0],["2015-08-18",19.5231,19.7051,19.1495,19.274,433700.0],["2015-08-19",19.1399,19.3219,18.8717,19.2548,581200.0],["2015-08-20",19.1207,19.3698,18.6801,18.6896,668000.0],["2015-08-21",18.6513,18.6896,18.2298,18.2682,404700.0],["2015-08-24",17.4922,17.7796,17.0803,17.5497,861600.0],["2015-08-25",18.0957,18.0957,17.3485,17.3868,661300.0],["2015-08-26",17.7509,18.0191,17.406,17.7413,697800.0],["2015-08-27",17.8179,18.0861,17.5976,17.9424,685800.0],["2015-08-28",17.8371,17.9137,17.5114,17.7987,666700.0],["2015-08-31",17.8371,17.9233,17.4826,17.6072,383200.0],["2015-09-01",17.3006,17.4156,16.9845,17.0803,591000.0],["2015-09-02",17.2719,17.5209,16.9749,17.3389,931000.0],["2015-09-03",17.291,17.4347,17.1952,17.2431,755900.0],["2015-09-04",17.1282,17.3102,16.9366,17.0611,428200.0],["2015-09-08",17.406,17.406,17.1378,17.3198,740200.0],["2015-09-09",17.3389,17.5593,17.1473,17.3581,1279300.0],["2015-09-10",17.3772,17.4635,17.2048,17.2623,513400.0],["2015-09-11",17.2144,17.3773,17.0037,17.3389,602000.0],["2015-09-14",17.3677,17.3677,17.1473,17.2431,570800.0],["2015-09-15",17.1569,17.4443,17.0707,17.3964,545100.0],["2015-09-16",17.4156,17.5688,17.2815,17.5114,396400.0],["2015-09-17",17.3964,17.7604,17.3964,17.588,286800.0],["2015-09-18",17.3772,17.703,17.109,17.1569,660400.0],["2015-09-21",17.3581,17.5018,17.0899,17.2144,410500.0],["2015-09-22",17.0516,17.0516,16.7737,17.0132,445600.0],["2015-09-23",17.0515,17.1857,16.8025,16.927,454500.0],["2015-09-24",16.8695,16.8695,16.5534,16.6588,244700.0],["2015-09-25",16.7737,16.86,16.1128,16.3427,384200.0],["2015-09-28",16.266,16.4001,15.6146,15.8158,605800.0],["2015-09-29",15.8158,16.2852,15.6529,15.7679,593700.0],["2015-09-30",15.8349,16.0553,15.538,15.7392,1001100.0],["2015-10-01",15.6913,15.7487,15.4326,15.6242,754600.0],["2015-10-02",15.3847,16.1319,15.1165,16.1319,511700.0],["2015-10-05",16.1223,16.5343,16.1223,16.4001,542300.0],["2015-10-06",16.2469,16.7258,16.0457,16.6684,1211200.0],["2015-10-07",16.8312,17.0899,15.4805,17.042,560500.0],["2015-10-08",17.0228,17.224,16.6684,16.9653,390000.0],["2015-10-09",17.0132,17.1952,16.8887,17.0803,290200.0],["2015-10-12",17.0132,17.1761,16.9366,17.109,312400.0],["2015-10-13",17.0707,17.5305,15.9116,16.8312,373600.0],["2015-10-14",16.9079,17.0611,16.5822,16.7067,703500.0],["2015-10-15",16.7067,17.1665,16.5055,17.1569,485900.0],["2015-10-16",17.1665,17.5688,17.0994,17.291,453800.0],["2015-10-19",17.224,17.8658,17.0324,17.3964,441300.0],["2015-10-20",17.3677,17.6551,17.2623,17.4826,544900.0],["2015-10-21",17.5497,17.6838,16.8408,17.1857,350000.0],["2015-10-22",17.224,17.4156,16.4193,17.1473,395700.0],["2015-10-23",17.3677,17.7413,17.0995,17.5784,364500.0],["2015-10-26",17.473,17.8658,17.2815,17.5209,379200.0],["2015-10-27",17.4826,17.6742,16.2756,17.4922,516800.0],["2015-10-28",17.4731,18.0766,16.4193,17.4635,565000.0],["2015-10-29",17.4252,17.5976,17.1473,17.5401,636500.0],["2015-10-30",17.5305,17.7604,17.4539,17.5976,619400.0],["2015-11-02",17.7987,18.0287,17.7221,17.9329,702700.0],["2015-11-03",17.8658,18.1436,17.77,18.0287,909700.0],["2015-11-04",18.0957,19.1207,17.5593,18.5364,1924500.0],["2015-11-05",20.002,20.3469,18.7759,19.4368,3620400.0],["2015-11-06",19.3794,20.2032,19.1016,20.0882,2656700.0],["2015-11-09",20.0595,20.2703,19.5614,20.2032,780800.0],["2015-11-10",20.0787,20.3373,20.0212,20.2511,595900.0],["2015-11-11",20.2703,20.299,20.002,20.0212,662600.0],["2015-11-12",20.3086,20.5097,19.8488,19.9541,706400.0],["2015-11-13",20.184,20.4618,19.9925,20.1074,574900.0],["2015-11-16",20.117,20.414,19.9733,20.3469,717500.0],["2015-11-17",20.3661,20.9983,20.299,20.8642,1364500.0],["2015-11-18",20.9887,21.5156,20.3469,21.4773,857400.0],["2015-11-19",21.506,21.7264,20.7301,21.324,1057600.0],["2015-11-20",21.3144,21.5252,21.257,21.2761,637900.0],["2015-11-23",21.2953,21.7072,21.2761,21.6497,559900.0],["2015-11-24",21.4773,21.985,20.8259,21.8796,1056100.0],["2015-11-25",21.8605,21.9371,21.5922,21.6976,412300.0],["2015-11-27",21.7551,21.8413,21.6018,21.688,319600.0],["2015-11-30",21.6785,21.8605,21.3911,21.688,781300.0],["2015-12-01",21.7455,21.8509,21.2186,21.5156,1961100.0],["2015-12-02",21.6018,21.7072,21.2378,21.3336,1366200.0],["2015-12-03",21.3815,21.5348,20.7205,20.9791,709900.0],["2015-12-04",20.9791,21.87,20.9408,21.2857,669000.0],["2015-12-07",21.1995,21.257,21.0366,21.1899,950700.0],["2015-12-08",21.1324,21.3719,20.5768,21.142,1810900.0],["2015-12-09",21.0845,21.6401,21.0558,21.3336,812300.0],["2015-12-10",21.2761,21.6689,21.0558,21.5348,926000.0],["2015-12-11",21.257,21.4773,21.0749,21.3719,618800.0],["2015-12-14",21.4198,21.6401,21.3049,21.5635,760500.0],["2015-12-15",21.7168,22.2628,21.5635,22.1383,1036700.0],["2015-12-16",22.1957,22.6556,22.1957,22.531,600700.0],["2015-12-17",22.5502,23.0004,22.464,22.4831,897800.0],["2015-12-18",22.5693,22.9238,22.1574,22.3299,1189400.0],["2015-12-21",22.4065,22.8376,22.4065,22.6364,634200.0],["2015-12-22",22.646,23.0771,22.646,22.943,906800.0],["2015-12-23",23.0004,23.307,22.9525,23.1441,669900.0],["2015-12-24",23.2016,23.4124,23.0387,23.3261,368700.0],["2015-12-28",23.2974,23.4507,23.2208,23.3166,751400.0],["2015-12-29",23.4986,23.8051,23.374,23.7381,732400.0],["2015-12-30",23.7955,24.1691,23.4794,23.9105,1299100.0],["2015-12-31",23.7668,23.9201,23.2303,23.2495,1502200.0],["2016-01-04",22.8855,22.9813,22.3778,22.6652,1726700.0],["2016-01-05",22.7705,23.192,22.713,22.9909,2279100.0],["2016-01-06",22.8951,23.125,22.5981,22.6747,5453600.0],["2016-01-07",22.2915,22.5789,21.6593,21.6785,2445500.0],["2016-01-08",21.803,22.1095,21.4773,21.5635,1848700.0],["2016-01-11",21.5443,21.9754,21.1228,21.3432,1651300.0],["2016-01-12",21.4102,22.1479,21.3719,21.8221,2033200.0],["2016-01-13",21.9275,22.3394,21.0079,21.4006,1483200.0],["2016-01-14",21.4485,21.87,21.2282,21.6401,1182000.0],["2016-01-15",21.2378,21.6306,20.9983,21.4485,1258200.0],["2016-01-19",21.6497,21.87,21.1803,21.4773,737800.0],["2016-01-20",21.2761,21.5635,20.8067,21.2761,1447000.0],["2016-01-21",21.324,21.4677,21.0079,21.0271,1918300.0],["2016-01-22",21.2378,22.1095,21.1516,22.0712,1115200.0],["2016-01-25",22.4831,22.5023,22.1479,22.2149,1768100.0],["2016-01-26",22.2149,22.3778,21.9467,22.1862,834200.0],["2016-01-27",22.0137,22.349,21.7647,21.8988,445300.0],["2016-01-28",21.9467,21.9658,20.9408,21.0366,760100.0],["2016-01-29",20.9983,21.4294,20.9983,21.3911,1030100.0],["2016-02-01",21.3144,21.5252,21.0462,21.3815,875100.0],["2016-02-02",21.2282,21.7934,21.0558,21.3719,1097500.0],["2016-02-03",21.4773,21.5443,20.96,21.5252,680900.0],["2016-02-04",21.4102,21.6976,21.0558,21.5348,1027200.0],["2016-02-05",21.4006,21.5348,21.027,21.0654,1263600.0],["2016-02-08",20.8067,20.9696,20.1745,20.5672,951500.0],["2016-02-09",20.4427,20.8355,20.0212,20.4331,1049500.0],["2016-02-10",20.4714,21.0558,20.2128,20.7971,1777400.0],["2016-02-11",23.9392,23.9392,21.7647,22.3778,4304300.0],["2016-02-12",22.9909,23.1633,22.167,22.7514,2374800.0],["2016-02-16",23.1058,23.8147,22.7514,23.6518,1588900.0],["2016-02-17",23.9488,24.0733,23.489,23.9392,1534800.0],["2016-02-18",24.1117,24.1883,23.6997,23.7572,1353900.0],["2016-02-19",23.7764,24.4182,22.6843,24.3607,2962600.0],["2016-02-22",24.7056,24.7056,24.1308,24.4853,1602300.0],["2016-02-23",24.3128,24.6577,24.1404,24.3511,1268100.0],["2016-02-24",24.2553,24.3703,23.8817,24.332,2041600.0],["2016-02-25",23.1729,24.5427,23.1729,24.5044,1168700.0],["2016-02-26",24.5332,25.0696,24.4469,25.0026,2111400.0],["2016-02-29",24.9163,25.2133,24.7439,24.8876,1797700.0],["2016-03-01",25.2229,26.1233,24.9451,26.0467,2559900.0],["2016-03-02",26.0467,26.9101,26.0467,26.8238,2096000.0],["2016-03-03",26.7087,27.0828,26.488,27.0828,1617800.0],["2016-03-04",27.1404,27.7448,27.0157,27.361,1431000.0],["2016-03-07",27.3035,28.0422,27.2555,27.7832,1125800.0],["2016-03-08",27.7064,27.8215,26.8526,26.9485,2039500.0],["2016-03-09",26.9581,26.9581,26.488,26.6703,1402000.0],["2016-03-10",26.7854,27.1212,26.3921,26.9005,1317100.0],["2016-03-11",27.0157,27.2843,26.7662,26.9005,1251400.0],["2016-03-14",27.0253,27.3706,26.8238,27.1308,1356700.0],["2016-03-15",26.8814,26.8814,26.1426,26.2194,1504600.0],["2016-03-16",26.2194,26.6127,25.9028,26.2002,1764000.0],["2016-03-17",26.1906,26.4784,25.5862,25.874,1775500.0],["2016-03-18",25.8069,26.7087,25.5766,26.1139,1895900.0],["2016-03-21",25.9508,26.4305,25.8644,26.3441,1116700.0],["2016-03-22",26.181,26.9389,26.181,26.5456,1280900.0],["2016-03-23",26.6031,26.9869,26.229,26.229,1319700.0],["2016-03-24",26.0083,26.6703,25.8165,26.3153,1111600.0],["2016-03-28",26.4592,26.4688,26.0851,26.2866,1132400.0],["2016-03-29",26.3057,26.9293,26.229,26.8526,897200.0],["2016-03-30",26.9581,27.4282,26.7279,27.2267,973400.0],["2016-03-31",27.1692,27.4474,26.8526,26.8622,589700.0],["2016-04-01",26.7662,28.1861,26.6511,28.071,1631800.0],["2016-04-04",28.2053,28.5123,28.1093,28.2437,1596800.0],["2016-04-05",26.9581,27.5913,26.8622,27.3994,1654000.0],["2016-04-06",27.505,28.2437,27.4282,28.1957,1379100.0],["2016-04-07",28.1381,28.4451,27.6105,27.7448,1188800.0],["2016-04-08",28.0134,28.1093,27.668,27.8503,829300.0],["2016-04-11",27.9654,28.637,27.7064,27.764,925900.0],["2016-04-12",27.8407,28.0422,27.5049,27.5913,1397800.0],["2016-04-13",27.8407,28.0518,27.6201,27.9175,1234300.0],["2016-04-14",28.2437,28.33,27.6105,27.6201,1083600.0],["2016-04-15",27.5721,27.8503,27.4186,27.764,1033000.0],["2016-04-18",27.8311,28.0614,27.6872,27.8983,744900.0],["2016-04-19",27.8119,27.9367,27.1884,27.409,1209100.0],["2016-04-20",27.361,27.7736,27.2747,27.5913,1397700.0],["2016-04-21",27.5913,28.0134,27.3035,27.6105,780600.0],["2016-04-22",27.5817,27.8119,27.2651,27.4762,705400.0],["2016-04-25",27.3802,27.5625,27.3131,27.3898,1198400.0],["2016-04-26",27.4378,27.6297,27.2459,27.3514,979700.0],["2016-04-27",27.4762,27.716,27.2747,27.505,1279500.0],["2016-04-28",27.4954,27.8887,27.2555,27.3227,968500.0],["2016-04-29",27.1884,27.2555,26.795,27.15,840200.0],["2016-05-02",27.3131,27.6201,27.0061,27.5913,1733600.0],["2016-05-03",27.3419,27.4282,26.7662,26.9389,910800.0],["2016-05-04",26.747,26.7854,26.4305,26.5264,1046100.0],["2016-05-05",25.9028,26.4592,25.3943,26.0947,1882300.0],["2016-05-06",26.0659,26.6032,25.7973,26.4976,1117800.0],["2016-05-09",26.4017,26.584,26.0947,26.1235,924400.0],["2016-05-10",26.1427,26.5168,25.9412,26.488,1173000.0],["2016-05-11",26.4017,26.584,25.9796,25.9988,863700.0],["2016-05-12",26.1618,26.2482,25.7109,25.8644,757900.0],["2016-05-13",25.7397,26.0275,25.3752,25.6246,1055800.0],["2016-05-16",25.6246,26.2098,25.6054,26.0755,752600.0],["2016-05-17",25.9508,26.0467,25.001,25.1257,1079100.0],["2016-05-18",25.0969,25.2504,24.8283,24.9914,1120700.0],["2016-05-19",24.8955,25.1641,24.6652,25.0298,733300.0],["2016-05-20",25.2121,25.3368,24.8763,25.1065,964500.0],["2016-05-23",25.1641,25.26,24.9339,25.1929,940400.0],["2016-05-24",25.3656,25.7205,25.2025,25.663,639800.0],["2016-05-25",25.7301,25.9508,25.4231,25.4615,1266400.0],["2016-05-26",25.5478,25.7013,25.3176,25.3848,656900.0],["2016-05-27",25.4999,25.5479,25.001,25.4039,397000.0],["2016-05-31",25.2121,25.5862,25.2121,25.3272,766400.0],["2016-06-01",25.3656,25.3656,24.9914,25.2217,1185500.0],["2016-06-02",25.2313,25.5099,24.9815,25.4427,952400.0],["2016-06-03",25.385,25.4234,25.1256,25.3274,674500.0],["2016-06-06",25.7117,25.7117,25.2024,25.385,606900.0],["2016-06-07",25.3658,25.4427,25.0103,25.1256,1345800.0],["2016-06-08",25.2217,25.2217,24.6067,25.1064,1937200.0],["2016-06-09",25.1064,25.2313,24.5779,24.6067,1257000.0],["2016-06-10",24.4626,24.722,23.7804,23.8285,1448500.0],["2016-06-13",23.8669,23.9149,23.3673,23.3961,1383600.0],["2016-06-14",23.4441,23.5306,22.8484,23.0022,2436000.0],["2016-06-15",23.0118,23.473,22.9253,23.2424,1891000.0],["2016-06-16",23.3288,23.3288,23.0118,23.1367,1272000.0],["2016-06-17",23.1943,23.3192,22.8869,23.0982,1453100.0],["2016-06-20",23.4153,23.5787,23.0694,23.4249,1092000.0],["2016-06-21",23.4345,23.6843,22.9637,23.0886,849000.0],["2016-06-22",23.2039,23.521,23.1847,23.3096,677400.0],["2016-06-23",23.473,23.5979,23.3192,23.4441,606100.0],["2016-06-24",22.5506,22.6659,21.657,22.0029,1365800.0],["2016-06-27",21.6666,21.83,20.9076,21.0997,1477500.0],["2016-06-28",21.2246,21.5609,20.9844,21.215,1358400.0],["2016-06-29",21.3591,21.8588,21.1382,21.4456,1010400.0],["2016-06-30",21.436,21.926,21.3303,21.8492,1171100.0],["2016-07-01",21.926,22.1278,21.7915,21.9645,1174600.0],["2016-07-05",21.7819,21.7819,21.3015,21.4744,1609100.0],["2016-07-06",21.4168,22.147,21.3784,22.0702,2550500.0],["2016-07-07",22.1855,22.6467,22.1662,22.5217,1545300.0],["2016-07-08",22.6274,22.8772,22.5314,22.7523,988700.0],["2016-07-11",22.8869,23.5402,22.8869,23.3961,1913300.0],["2016-07-12",23.4922,24.011,23.4634,23.8861,1797600.0],["2016-07-13",23.8957,24.2993,23.8092,24.0398,1573700.0],["2016-07-14",24.2801,24.3761,23.7708,23.79,981000.0],["2016-07-15",23.7708,23.8957,23.6459,23.7324,511900.0],["2016-07-18",23.7132,24.0687,23.3,23.6363,481100.0],["2016-07-19",23.5114,23.6459,23.2232,23.4441,857800.0],["2016-07-20",23.4634,24.0302,23.4634,23.6651,624300.0],["2016-07-21",23.6843,23.8573,23.2712,23.4922,594000.0],["2016-07-22",23.3288,23.5594,22.6082,23.1271,868200.0],["2016-07-25",23.1271,23.2616,22.81,22.9637,964500.0],["2016-07-26",22.8869,23.5594,22.5506,23.4249,929800.0],["2016-07-27",23.4057,23.5498,23.2904,23.4537,732500.0],["2016-07-28",23.3865,23.569,23.3288,23.521,515800.0],["2016-07-29",23.5114,24.0014,23.3577,23.9438,734100.0],["2016-08-01",23.9149,23.9822,23.4441,23.8381,1053400.0],["2016-08-02",23.7612,23.9245,23.3577,23.7516,1658500.0],["2016-08-03",21.6186,22.0317,20.5424,20.9364,4864000.0],["2016-08-04",20.7538,21.2535,20.7538,20.9172,1628700.0],["2016-08-05",20.9844,21.5129,20.6674,21.3015,1103700.0],["2016-08-08",21.3015,21.5033,21.1958,21.2631,1047200.0],["2016-08-09",21.2823,21.6378,21.2823,21.3495,922600.0],["2016-08-10",21.4264,21.4841,21.0709,21.2342,981400.0],["2016-08-11",21.3688,21.5705,21.2439,21.4552,784300.0],["2016-08-12",21.4744,21.5897,21.2919,21.436,678300.0],["2016-08-15",21.436,21.6858,21.3303,21.436,499700.0],["2016-08-16",21.3303,21.7723,21.1189,21.1189,422200.0],["2016-08-17",21.1093,21.4264,20.6193,20.8691,990400.0],["2016-08-18",20.8403,21.3015,20.7923,21.0901,608800.0],["2016-08-19",21.0421,21.2727,20.9172,21.167,435600.0],["2016-08-22",21.1574,21.2727,21.0036,21.1189,517100.0],["2016-08-23",21.1862,21.3592,21.0229,21.2535,443400.0],["2016-08-24",21.2054,21.5801,21.2054,21.3784,1680500.0],["2016-08-25",21.3303,21.5225,21.0901,21.2342,1164200.0],["2016-08-26",21.3111,21.878,21.1093,21.5513,821100.0],["2016-08-29",21.5801,21.8588,21.5033,21.7339,942500.0],["2016-08-30",21.7339,21.878,21.3688,21.4456,849100.0],["2016-08-31",21.4456,21.5321,21.2535,21.4841,891000.0],["2016-09-01",21.4744,21.7536,21.3397,21.5996,916400.0],["2016-09-02",21.6766,21.975,21.4263,21.5418,557900.0],["2016-09-06",21.6669,21.6669,21.1279,21.1953,660700.0],["2016-09-07",21.253,21.5899,21.1279,21.5322,864900.0],["2016-09-08",21.5418,21.975,21.5226,21.8113,892500.0],["2016-09-09",21.6958,21.6958,21.0702,21.0798,560400.0],["2016-09-12",20.9258,21.7054,20.868,21.4167,533100.0],["2016-09-13",21.2242,21.4841,20.9932,21.33,540700.0],["2016-09-14",21.3974,21.5226,21.1857,21.2819,393100.0],["2016-09-15",21.2434,21.5803,21.0413,21.4359,617600.0],["2016-09-16",21.2915,21.3974,21.1857,21.2242,619100.0],["2016-09-19",21.3108,21.5322,21.0509,21.1568,591800.0],["2016-09-20",21.2915,21.5322,21.1568,21.2049,320800.0],["2016-09-21",21.3012,21.4937,20.9739,21.4841,356100.0],["2016-09-22",21.6188,21.821,21.5803,21.7054,351600.0],["2016-09-23",21.6092,21.6766,21.4744,21.5322,398600.0],["2016-09-26",21.4359,21.5226,21.2627,21.4648,307400.0],["2016-09-27",21.3782,21.8209,21.3782,21.7824,428300.0],["2016-09-28",21.8498,21.9076,21.5899,21.8595,532100.0],["2016-09-29",21.8883,21.8883,21.3782,21.5418,925100.0],["2016-09-30",21.5899,21.9172,21.4648,21.8017,565700.0],["2016-10-03",21.7343,21.8209,21.3685,21.5033,473700.0],["2016-10-04",21.5129,21.7728,21.2242,21.3589,517100.0],["2016-10-05",21.4359,21.7439,21.3782,21.5514,637800.0],["2016-10-06",21.5514,21.7151,21.3493,21.6669,381900.0],["2016-10-07",21.6188,21.8402,21.3974,21.5514,541400.0],["2016-10-10",21.5899,21.6381,21.2242,21.2434,766100.0],["2016-10-11",21.1087,21.1087,20.329,20.4253,705100.0],["2016-10-12",20.4253,20.56,20.0787,20.175,1130200.0],["2016-10-13",20.0691,20.4926,19.867,20.3194,725700.0],["2016-10-14",20.3675,20.5793,20.3097,20.3482,438400.0],["2016-10-17",20.329,20.637,20.2809,20.483,417700.0],["2016-10-18",20.637,20.9643,20.5889,20.8584,404700.0],["2016-10-19",20.8392,21.0317,20.6948,20.714,378900.0],["2016-10-20",20.7044,20.8006,20.56,20.6081,489900.0],["2016-10-21",20.5408,20.714,20.3194,20.6563,553500.0],["2016-10-24",20.8199,21.1568,20.7621,21.1183,490400.0],["2016-10-25",20.8488,20.8488,19.1162,19.1258,1867500.0],["2016-10-26",18.9814,19.4723,18.8563,19.3953,972100.0],["2016-10-27",19.4916,19.79,19.2221,19.3376,502800.0],["2016-10-28",19.3664,19.4723,19.3087,19.3568,315900.0],["2016-10-31",19.3568,20.5023,19.3087,19.7226,598000.0],["2016-11-01",19.7033,20.021,19.5878,19.7803,453800.0],["2016-11-02",19.7996,20.0017,19.7033,19.713,730100.0],["2016-11-03",21.8017,22.4947,20.4349,20.5023,1459300.0],["2016-11-04",20.6081,21.2915,20.4445,21.1857,898700.0],["2016-11-07",21.4648,21.7343,21.4263,21.5418,515000.0],["2016-11-08",21.5226,21.8113,21.1953,21.5707,697400.0],["2016-11-09",21.5322,21.8306,21.1279,21.4167,695900.0],["2016-11-10",21.5514,22.129,21.3782,22.052,685300.0],["2016-11-11",22.0135,22.2637,21.7536,22.0135,594400.0],["2016-11-14",22.1386,22.591,21.6958,21.7439,598600.0],["2016-11-15",21.8017,22.2348,21.5322,22.1963,596800.0],["2016-11-16",22.1771,22.3311,21.975,22.1193,538300.0],["2016-11-17",22.2541,22.5717,22.0423,22.2926,694400.0],["2016-11-18",22.2252,22.3503,21.975,22.2252,966500.0],["2016-11-21",22.1386,22.2156,21.6381,21.8883,600800.0],["2016-11-22",21.9749,22.0808,21.6958,22.0327,488700.0],["2016-11-23",21.8787,22.1771,21.6573,22.1193,416400.0],["2016-11-25",22.1771,22.1771,21.898,22.1001,259300.0],["2016-11-28",21.975,22.2348,21.898,21.9942,535900.0],["2016-11-29",21.9172,22.6391,21.7536,22.4274,631900.0],["2016-11-30",22.5429,22.6006,21.7536,21.8306,678300.0],["2016-12-01",21.8884,22.467,21.6184,21.7052,623300.0],["2016-12-02",21.6184,21.9945,21.6184,21.8113,588000.0],["2016-12-05",21.8499,22.2163,21.4352,21.5124,903500.0],["2016-12-06",21.5027,21.9559,21.4738,21.792,560200.0],["2016-12-07",21.5702,21.5991,20.876,20.9531,1339200.0],["2016-12-08",20.8856,21.2327,20.7892,21.011,899000.0],["2016-12-09",21.1363,21.4159,20.9628,21.3195,1348900.0],["2016-12-12",21.2038,21.3967,20.9724,21.1942,3029900.0],["2016-12-13",21.3388,21.8306,21.252,21.6184,997500.0],["2016-12-14",20.9435,21.1942,20.2974,20.4131,1257600.0],["2016-12-15",20.4035,20.9627,20.3649,20.7988,822800.0],["2016-12-16",20.9724,21.2038,20.5867,20.7217,1032300.0],["2016-12-19",20.6831,20.8663,20.442,20.6349,648900.0],["2016-12-20",20.6831,20.9049,20.4613,20.6542,369400.0],["2016-12-21",20.577,20.6253,20.3167,20.3263,348400.0],["2016-12-22",20.336,20.7602,20.2781,20.6349,576000.0],["2016-12-23",20.6542,20.8374,20.606,20.7603,307000.0],["2016-12-27",20.7699,21.0399,20.7699,20.9145,291200.0],["2016-12-28",20.8374,20.9917,20.4131,20.4517,532000.0],["2016-12-29",20.4421,20.8856,20.4228,20.5867,284600.0],["2016-12-30",20.577,20.7313,20.3456,20.4228,413000.0],["2017-01-03",20.4421,21.1074,20.4421,20.8085,593500.0],["2017-01-04",20.5963,21.146,20.4806,21.0206,806800.0],["2017-01-05",20.9049,21.2134,20.9049,21.0688,553400.0],["2017-01-06",21.1652,21.387,21.0688,21.252,522800.0],["2017-01-09",21.4545,21.7824,21.1363,21.4834,953900.0],["2017-01-10",21.5991,22.2741,21.5606,22.1584,939300.0],["2017-01-11",22.0909,22.197,21.4352,21.9366,740900.0],["2017-01-12",21.8981,21.8981,21.6763,21.7727,564900.0],["2017-01-13",21.8209,22.0716,21.8113,21.9559,368600.0],["2017-01-17",21.8788,21.9849,21.6666,21.8691,474400.0],["2017-01-18",21.8884,21.9463,21.6667,21.8595,691000.0],["2017-01-19",21.7438,21.8306,21.6281,21.7727,389300.0],["2017-01-20",21.8209,21.8209,21.5124,21.5124,435500.0],["2017-01-23",21.3581,21.8113,21.3581,21.7534,542700.0],["2017-01-24",22.4766,22.4959,21.7245,21.9559,564500.0],["2017-01-25",21.8788,22.3513,21.8788,22.2548,397100.0],["2017-01-26",22.3223,22.3898,22.1006,22.2356,392900.0],["2017-01-27",22.3513,22.4959,22.2163,22.4863,337200.0],["2017-01-30",22.467,22.467,21.8884,22.2934,529400.0],["2017-01-31",22.2838,22.9105,22.2452,22.8816,731400.0],["2017-02-01",22.8816,23.2094,22.6791,23.0359,1021000.0],["2017-02-02",23.0552,23.0552,22.6695,22.8237,751600.0],["2017-02-03",22.978,23.1902,22.843,23.1419,480700.0],["2017-02-06",23.0841,23.3444,22.9684,23.3348,452400.0],["2017-02-07",23.383,23.4794,23.1805,23.2384,466800.0],["2017-02-08",23.3059,23.8555,23.1034,23.8266,1125100.0],["2017-02-09",23.8651,24.3473,23.7687,24.1158,810700.0],["2017-02-10",24.0965,24.328,23.9808,24.0869,835300.0],["2017-02-13",24.164,24.4822,24.0098,24.2026,991100.0],["2017-02-14",23.4119,24.3473,22.5152,23.653,2275400.0],["2017-02-15",23.7205,23.7205,22.9491,23.1998,1762300.0],["2017-02-16",23.2866,23.5276,22.9587,23.3927,703800.0],["2017-02-17",23.3444,23.8073,23.0552,23.8073,461100.0],["2017-02-21",23.8748,23.923,23.383,23.7591,511100.0],["2017-02-22",23.6916,23.7591,23.1612,23.1902,1574500.0],["2017-02-23",23.3059,23.4794,23.0648,23.2673,1104000.0],["2017-02-24",23.1419,24.0001,23.0262,23.9808,980100.0],["2017-02-27",23.8266,24.0098,23.6144,23.8073,966200.0],["2017-02-28",23.7591,23.7591,23.2673,23.2866,495400.0],["2017-03-01",23.4987,23.9519,23.2962,23.788,623100.0],["2017-03-02",23.6434,23.6819,23.383,23.4601,547200.0],["2017-03-03",23.4023,23.8266,23.4023,23.6048,485900.0],["2017-03-06",23.4406,23.4406,22.8804,22.8997,776100.0],["2017-03-07",22.8901,22.9963,22.6196,22.6583,675400.0],["2017-03-08",22.6196,23.0156,22.5327,22.7645,582100.0],["2017-03-09",22.8418,22.9094,22.61,22.7066,389200.0],["2017-03-10",22.8611,23.7883,22.8611,23.0253,486700.0],["2017-03-13",23.0832,23.1219,22.8514,22.9384,442300.0],["2017-03-14",22.9384,23.1122,22.9094,22.948,300600.0],["2017-03-15",23.0253,23.5179,22.9287,23.373,1665700.0],["2017-03-16",23.0253,23.0253,22.3589,22.5714,837600.0],["2017-03-17",22.61,22.6873,22.3299,22.4941,1033800.0],["2017-03-20",22.4941,22.7742,22.2623,22.3299,547300.0],["2017-03-21",22.4072,22.8514,22.0884,22.1464,742000.0],["2017-03-22",22.1754,22.3782,21.7407,22.3202,465200.0],["2017-03-23",22.2913,22.5907,22.2043,22.4265,512100.0],["2017-03-24",22.5134,22.7259,21.9725,22.3975,499700.0],["2017-03-27",21.9339,22.1271,21.6442,21.9532,981800.0],["2017-03-28",21.9919,22.0788,21.7601,21.8566,568400.0],["2017-03-29",21.8663,22.1464,21.7311,22.0401,472700.0],["2017-03-30",22.0305,22.1754,21.9725,22.1657,340700.0],["2017-03-31",22.2043,22.6679,22.2043,22.5327,529500.0],["2017-04-03",22.6003,22.7066,22.3396,22.5327,661100.0],["2017-04-04",22.4748,22.4941,21.8373,21.8566,674900.0],["2017-04-05",21.9436,22.243,21.818,21.8856,518700.0],["2017-04-06",21.9242,22.0208,21.7214,21.9725,332600.0],["2017-04-07",21.9339,22.0015,21.847,21.9243,304400.0],["2017-04-10",22.0208,22.1271,21.48,21.6731,422700.0],["2017-04-11",21.6538,21.789,21.2771,21.6635,571700.0],["2017-04-12",21.6152,21.6152,21.2095,21.2771,447000.0],["2017-04-13",21.2482,21.3641,21.084,21.1516,314900.0],["2017-04-17",21.2385,21.451,21.1709,21.422,427800.0],["2017-04-18",21.3737,21.3834,21.084,21.2675,257100.0],["2017-04-19",21.2772,21.4993,21.2385,21.3737,358700.0],["2017-04-20",21.451,22.1078,21.1612,21.3351,348500.0],["2017-04-21",21.3737,21.4606,21.1999,21.4317,503100.0],["2017-04-24",21.7021,21.8373,21.5669,21.6152,368100.0],["2017-04-25",21.7601,22.0981,21.451,21.9629,422200.0],["2017-04-26",22.0402,22.4555,22.0305,22.4265,520000.0],["2017-04-27",23.1219,23.6241,22.7645,23.4792,1822700.0],["2017-04-28",23.5855,23.6048,23.2571,23.5565,1034500.0],["2017-05-01",23.74,24.078,23.5662,23.7786,957400.0],["2017-05-02",23.8945,23.8945,23.4792,23.6724,459500.0],["2017-05-03",23.6338,24.3098,23.5372,24.0587,987100.0],["2017-05-04",24.6286,26.0097,24.5223,24.561,2034100.0],["2017-05-05",24.6865,25.1984,24.4161,25.1018,1014900.0],["2017-05-08",25.0728,25.0922,24.6092,24.7831,439600.0],["2017-05-09",24.87,25.0728,24.6962,24.9473,736200.0],["2017-05-10",24.9763,24.9859,24.6962,24.7928,844600.0],["2017-05-11",24.6865,24.7928,24.2036,24.4644,490400.0],["2017-05-12",24.7251,25.0246,24.6382,24.9087,530600.0],["2017-05-15",24.8797,25.2757,24.8797,25.1598,458500.0],["2017-05-16",25.1887,25.2853,24.9473,25.237,478300.0],["2017-05-17",25.0149,25.3626,24.9763,25.0922,700200.0],["2017-05-18",25.0149,25.5461,24.9859,25.295,502100.0],["2017-05-19",25.3819,25.5847,25.1115,25.3336,661700.0],["2017-05-22",25.3336,26.8983,25.3143,25.7103,698400.0],["2017-05-23",25.8069,26.1353,25.7972,26.0,1261200.0],["2017-05-24",25.9807,26.2415,25.9035,26.029,748500.0],["2017-05-25",26.058,26.2801,26.0483,26.0966,566000.0],["2017-05-26",26.0676,26.4153,26.0194,26.087,794300.0],["2017-05-30",26.0966,26.2801,25.8455,26.2318,452300.0],["2017-05-31",26.3188,26.4153,26.1449,26.2801,695000.0],["2017-06-01",26.2898,26.5316,26.1737,26.4929,775900.0],["2017-06-02",26.4929,26.6283,26.3575,26.5703,499300.0],["2017-06-05",26.6283,26.8315,26.2511,26.3188,570300.0],["2017-06-06",26.2898,26.5993,26.2221,26.4929,923900.0],["2017-06-07",26.5896,26.6767,26.3382,26.6187,536500.0],["2017-06-08",26.667,27.1216,26.4736,26.9862,937100.0],["2017-06-09",26.9185,27.141,26.551,26.6283,629000.0],["2017-06-12",26.5219,26.5606,26.1447,26.3865,486400.0],["2017-06-13",26.7057,27.4215,26.7057,27.257,1192200.0],["2017-06-14",27.2764,27.3441,26.9959,27.1313,817800.0],["2017-06-15",26.9088,27.0829,26.5413,26.8411,804800.0],["2017-06-16",26.8605,26.9572,26.6283,26.8024,880300.0],["2017-06-19",26.8315,27.3731,26.7541,27.3344,749700.0],["2017-06-20",27.2957,27.4989,27.1797,27.2087,457700.0],["2017-06-21",27.2764,27.7503,27.0636,27.5666,497600.0],["2017-06-22",27.5956,27.731,27.3344,27.6826,451400.0],["2017-06-23",27.6246,29.0368,27.4408,28.9981,3910100.0],["2017-06-26",28.9014,28.9207,27.3925,27.5085,1385300.0],["2017-06-27",27.4892,27.8471,27.3441,27.4989,656900.0],["2017-06-28",27.5956,28.1663,27.5182,28.1179,589500.0],["2017-06-29",28.0018,28.0018,27.4602,27.8954,577200.0],["2017-06-30",27.9148,28.0308,27.7407,27.8954,497500.0],["2017-07-03",28.0212,28.4274,27.5956,27.8567,197300.0],["2017-07-05",27.8954,28.4274,27.6343,28.379,566100.0],["2017-07-06",28.1856,28.3887,28.0115,28.0792,1946100.0],["2017-07-07",28.2146,28.5532,28.1372,28.5241,343100.0],["2017-07-10",28.5241,28.5241,28.1663,28.1953,485900.0],["2017-07-11",28.2049,28.3791,27.9051,28.0889,591800.0],["2017-07-12",28.1953,28.2823,28.0405,28.0792,828100.0],["2017-07-13",27.5666,27.9728,27.2474,27.8954,720200.0],["2017-07-14",27.9148,28.1663,27.7503,28.0405,337200.0],["2017-07-17",28.0502,28.263,27.9341,28.2243,314500.0],["2017-07-18",28.2049,28.263,27.9631,28.1856,260700.0],["2017-07-19",28.205,28.2436,27.9148,28.0018,221600.0],["2017-07-20",28.0308,28.1276,27.8664,27.9825,246700.0],["2017-07-21",27.8761,28.4371,27.8761,28.1953,379200.0],["2017-07-24",28.1179,28.3597,26.9765,27.9148,383400.0],["2017-07-25",27.9535,27.9825,27.5182,27.5569,474500.0],["2017-07-26",27.5182,27.6053,27.1313,27.2764,402900.0],["2017-07-27",27.3151,27.6343,27.0829,27.3634,527600.0],["2017-07-28",27.3054,27.5472,27.2474,27.3828,427800.0],["2017-07-31",27.4892,27.8954,27.2667,27.7407,402200.0],["2017-08-01",27.7697,27.8277,26.9959,27.0152,510100.0],["2017-08-02",27.0733,27.4118,26.8895,27.2861,744300.0],["2017-08-03",27.2764,27.7407,27.0926,27.5375,615600.0],["2017-08-04",28.4564,29.2302,26.2511,26.9669,1417500.0],["2017-08-07",27.0056,27.0346,26.5993,26.8411,640100.0],["2017-08-08",26.8315,26.9669,26.4059,26.4446,751700.0],["2017-08-09",26.3962,26.609,26.2511,26.5413,539300.0],["2017-08-10",26.3962,26.5993,26.0964,26.1834,419000.0],["2017-08-11",26.3285,26.9088,26.3188,26.5993,538900.0],["2017-08-14",26.8218,27.1893,26.6283,27.0636,727500.0],["2017-08-15",27.0152,27.0539,26.7444,26.8218,394400.0],["2017-08-16",26.9765,27.3441,26.9282,27.0539,490300.0],["2017-08-17",26.9765,27.1506,26.6767,26.7154,398200.0],["2017-08-18",26.7057,26.8992,26.5316,26.7154,311000.0],["2017-08-21",26.6767,27.17,26.6767,27.1023,1151600.0],["2017-08-22",27.1797,27.702,26.7928,27.5762,453900.0],["2017-08-23",27.4021,27.5085,27.17,27.199,365200.0],["2017-08-24",27.2087,27.5375,27.1506,27.4118,359700.0],["2017-08-25",27.4312,27.5956,27.3828,27.4215,309700.0],["2017-08-28",27.4602,27.7503,27.4408,27.5666,345100.0],["2017-08-29",27.3828,27.7213,27.3634,27.6343,408100.0],["2017-08-30",27.702,27.8277,27.5569,27.731,502900.0],["2017-08-31",27.7697,28.2928,27.6922,28.1765,371300.0],["2017-09-01",28.1572,28.254,27.8763,28.1959,434800.0],["2017-09-05",28.07,28.1572,27.9053,28.0119,495200.0],["2017-09-06",28.1378,28.3315,27.9635,28.1087,1119800.0],["2017-09-07",28.1862,28.3606,27.886,28.2153,804600.0],["2017-09-08",28.1959,28.4768,28.07,28.3896,621600.0],["2017-09-11",28.4865,28.9611,28.4865,28.9127,559100.0],["2017-09-12",28.9514,29.2711,28.8739,29.1064,503600.0],["2017-09-13",29.0967,29.2323,28.8352,29.058,440800.0],["2017-09-14",28.9902,29.2033,28.8352,29.1452,360300.0],["2017-09-15",29.0386,29.2033,28.719,28.9127,691800.0],["2017-09-18",28.9999,29.2226,28.9999,29.1742,303300.0],["2017-09-19",29.1936,29.2808,28.748,28.7674,253000.0],["2017-09-20",28.8836,28.9708,28.6512,28.8061,580000.0],["2017-09-21",28.8643,28.8933,28.4574,28.4962,409100.0],["2017-09-22",28.5543,28.6124,28.2928,28.4381,359000.0],["2017-09-25",28.4478,28.6415,28.2734,28.6027,230100.0],["2017-09-26",28.3896,28.7383,28.0991,28.2637,344300.0],["2017-09-27",28.3606,28.8352,28.2928,28.6705,391600.0],["2017-09-28",28.6027,28.7674,28.4671,28.6899,306200.0],["2017-09-29",28.7383,28.9514,28.4865,28.8158,299300.0],["2017-10-02",28.9127,29.2323,28.8352,29.0483,345200.0],["2017-10-03",29.1451,29.5035,29.0192,29.2808,422000.0],["2017-10-04",29.2904,29.552,29.2904,29.3776,749900.0],["2017-10-05",29.3873,29.7263,29.3098,29.5616,530200.0],["2017-10-06",29.5907,29.6198,29.1742,29.4551,786900.0],["2017-10-09",29.5423,29.5423,29.213,29.3679,285800.0],["2017-10-10",29.3389,29.3873,29.0677,29.1645,253500.0],["2017-10-11",29.2614,29.7747,29.1452,29.6488,295600.0],["2017-10-12",29.6876,29.9588,29.4164,29.7457,250900.0],["2017-10-13",29.7747,29.9975,29.6488,29.92,341700.0],["2017-10-16",29.9103,30.1428,29.8522,29.9685,250400.0],["2017-10-17",29.8716,29.8716,29.3098,29.4938,419100.0],["2017-10-18",29.6585,29.6585,29.0289,29.087,616500.0],["2017-10-19",28.9805,29.0677,28.6608,29.0483,546300.0],["2017-10-20",29.1742,29.6779,29.0386,29.581,527300.0],["2017-10-23",29.6585,30.0556,29.5132,29.5229,252500.0],["2017-10-24",29.6101,29.7166,29.2614,29.5326,240900.0],["2017-10-25",29.5907,29.6876,29.1645,29.3001,315900.0],["2017-10-26",29.2904,29.8135,28.9999,29.7941,378000.0],["2017-10-27",29.891,30.7918,29.8232,30.7337,817000.0],["2017-10-30",30.8015,30.9661,30.1816,30.2881,592900.0],["2017-10-31",30.414,30.7143,30.3172,30.414,441700.0],["2017-11-01",30.4334,30.9855,30.3172,30.8886,518900.0],["2017-11-02",30.8015,31.0823,30.259,30.3172,748600.0],["2017-11-03",33.3489,34.0559,32.08,32.2931,2025200.0],["2017-11-06",32.4481,32.5837,32.0219,32.0703,890400.0],["2017-11-07",32.0025,32.9227,31.4117,31.741,519700.0],["2017-11-08",31.6054,31.6829,31.2276,31.4988,366300.0],["2017-11-09",31.4892,31.7313,31.0727,31.3923,471600.0],["2017-11-10",31.0727,31.3439,30.4237,30.8305,944300.0],["2017-11-13",30.7724,31.5085,30.4818,31.3729,657700.0],["2017-11-14",31.3245,31.7119,30.4721,31.6635,368000.0],["2017-11-15",31.4504,31.6538,30.5593,31.3729,543600.0],["2017-11-16",31.6829,32.3996,31.4988,32.2834,544400.0],["2017-11-17",32.1381,32.7387,31.9444,32.6805,517300.0],["2017-11-20",32.5837,33.3392,32.419,33.3005,813300.0],["2017-11-21",33.2908,34.1431,33.2714,34.0463,891600.0],["2017-11-22",34.1625,34.3078,33.7944,34.1141,766800.0],["2017-11-24",34.0559,34.2884,33.7751,34.2593,160000.0],["2017-11-27",34.2206,34.6855,33.8332,34.6274,574400.0],["2017-11-28",34.8114,35.257,34.424,35.2086,500200.0],["2017-11-29",35.2086,35.3829,33.9688,34.0269,980800.0],["2017-11-30",34.0463,34.4628,33.8235,34.0753,729900.0],["2017-12-01",34.1238,34.1238,33.0571,33.7553,597700.0],["2017-12-04",33.8814,34.0947,32.5917,32.6305,615900.0],["2017-12-05",32.5044,32.9795,32.3201,32.708,461800.0],["2017-12-06",32.5917,32.8438,32.1941,32.5432,384600.0],["2017-12-07",32.5723,33.4256,32.388,33.1541,401600.0],["2017-12-08",33.348,33.9105,33.3286,33.765,463700.0],["2017-12-11",33.668,33.862,33.0377,33.2317,612700.0],["2017-12-12",33.3868,33.5323,33.0862,33.2414,500800.0],["2017-12-13",33.3771,33.9008,33.0668,33.1541,623900.0],["2017-12-14",33.2705,33.5032,32.8147,32.8729,373500.0],["2017-12-15",33.0668,33.668,32.9602,33.5808,713400.0],["2017-12-18",33.7262,33.8814,33.2608,33.3286,404700.0],["2017-12-19",33.4256,33.9202,33.2026,33.6584,680900.0],["2017-12-20",33.8814,34.3468,33.2414,33.2802,795500.0],["2017-12-21",33.445,33.7165,33.0474,33.1153,385100.0],["2017-12-22",33.1153,33.2608,32.805,33.0474,206300.0],["2017-12-26",33.0377,33.2123,32.805,33.0765,282000.0],["2017-12-27",33.2026,33.319,33.0184,33.2414,215000.0],["2017-12-28",33.2802,33.4256,33.0668,33.3771,239000.0],["2017-12-29",33.3868,33.5517,33.1929,33.2802,275400.0],["2018-01-02",33.4547,33.6874,33.3287,33.4741,313100.0],["2018-01-03",33.4256,33.8426,33.2802,33.7553,348600.0],["2018-01-04",33.9784,34.4923,33.862,33.9299,639900.0],["2018-01-05",34.2886,35.0838,34.2886,34.8996,387600.0],["2018-01-08",34.8026,35.3844,34.8026,35.1226,452200.0],["2018-01-09",35.3068,35.3262,34.2208,34.4341,630400.0],["2018-01-10",34.2111,34.3856,33.3481,33.6971,662800.0],["2018-01-11",33.8426,33.8814,33.2996,33.4547,623700.0],["2018-01-12",33.4935,33.9687,33.0765,33.9105,564300.0],["2018-01-16",34.0656,34.1529,33.0862,33.1638,414800.0],["2018-01-17",33.4062,33.7068,33.0183,33.1832,841200.0],["2018-01-18",33.222,33.7456,32.7759,33.222,588800.0],["2018-01-19",33.348,34.1529,33.348,34.1335,779100.0],["2018-01-22",34.1044,34.3759,33.8135,34.0074,339200.0],["2018-01-23",34.1626,34.2499,33.5517,34.0074,318700.0],["2018-01-24",34.1432,34.3081,33.8232,34.0753,504700.0],["2018-01-25",34.1723,34.7056,34.085,34.3371,331600.0],["2018-01-26",34.4535,34.5602,34.1529,34.4923,489900.0],["2018-01-29",34.2887,34.8511,34.2887,34.5699,370000.0],["2018-01-30",34.2499,34.599,34.0268,34.279,571000.0],["2018-01-31",34.4147,35.2778,34.3565,34.5311,656100.0],["2018-02-01",34.3178,35.1808,34.2596,35.1323,435000.0],["2018-02-02",34.919,35.0935,34.2499,34.2693,320800.0],["2018-02-05",34.0074,34.1044,32.3202,32.4268,481100.0],["2018-02-06",31.7383,32.9699,31.4862,32.8341,843800.0],["2018-02-07",32.7759,32.8923,31.4183,32.1553,609600.0],["2018-02-08",32.1068,32.1068,30.5068,30.662,1041600.0],["2018-02-09",32.1941,32.3492,29.2656,29.6632,1338100.0],["2018-02-12",29.8862,30.8365,29.1686,30.4777,1091600.0],["2018-02-13",30.1383,30.4292,29.2947,30.245,524900.0],["2018-02-14",30.0898,31.2438,29.9153,31.2147,505700.0],["2018-02-15",31.3989,31.525,30.9335,31.3214,400600.0],["2018-02-16",31.1468,31.4571,30.9335,31.1274,276800.0],["2018-02-20",30.9141,31.1759,30.342,30.5747,378400.0],["2018-02-21",29.9638,31.108,29.5953,30.5456,788600.0],["2018-02-22",30.5456,30.9335,30.2256,30.2838,499900.0],["2018-02-23",30.5553,30.9917,30.2644,30.8268,439200.0],["2018-02-26",30.8947,31.0305,30.0898,30.6523,379400.0],["2018-02-27",30.6426,31.7189,30.1092,30.1286,436700.0],["2018-02-28",30.1577,30.4292,29.7117,29.7214,356900.0],["2018-03-01",29.7214,29.7505,28.5674,28.7517,491400.0],["2018-03-02",28.3735,29.0911,28.1214,28.9941,417100.0],["2018-03-05",28.7805,29.0038,28.3921,28.7902,352800.0],["2018-03-06",28.9552,29.3533,28.7902,29.2951,327100.0],["2018-03-07",28.7125,29.3922,28.7125,29.2174,642900.0],["2018-03-08",29.3922,29.5767,29.1883,29.4699,448400.0],["2018-03-09",29.5281,30.101,29.0718,30.0136,292400.0],["2018-03-12",30.0039,30.033,29.6349,29.8486,359000.0],["2018-03-13",30.0136,30.0719,29.2174,29.2563,1079800.0],["2018-03-14",29.4504,30.2175,29.1009,29.1689,715700.0],["2018-03-15",29.13,29.5281,28.7125,29.2465,313700.0],["2018-03-16",29.3533,29.4407,28.7125,29.1591,639800.0],["2018-03-19",29.0426,29.2466,28.6834,29.0912,387200.0],["2018-03-20",29.0815,29.5087,29.0815,29.431,508500.0],["2018-03-21",29.4407,29.7223,29.1592,29.2951,609800.0],["2018-03-22",28.9552,29.431,28.2464,28.7999,682800.0],["2018-03-23",28.8776,29.3242,28.2658,28.2755,591700.0],["2018-03-26",28.7125,29.4796,28.3338,28.9455,483400.0],["2018-03-27",28.9941,29.0912,28.4212,28.5571,979400.0],["2018-03-28",28.6348,29.1494,28.5377,28.7999,582100.0],["2018-03-29",28.8679,29.3048,28.7028,29.0523,334400.0],["2018-04-02",28.8581,29.1689,28.1882,28.4309,894200.0],["2018-04-03",28.6931,29.1397,28.4989,28.8096,656900.0],["2018-04-04",28.3435,29.2174,28.0619,29.2077,1186300.0],["2018-04-05",29.4893,29.6058,29.1397,29.3631,470000.0],["2018-04-06",29.0815,29.1203,28.0037,28.2755,640300.0],["2018-04-09",28.5474,29.0523,28.3726,28.5086,658500.0],["2018-04-10",28.8193,29.1689,28.5863,28.9747,970700.0],["2018-04-11",28.6639,28.9455,28.5377,28.7028,601600.0],["2018-04-12",28.9261,29.2951,28.9261,29.0912,515200.0],["2018-04-13",29.2854,29.4893,28.8776,29.2951,542100.0],["2018-04-16",29.431,29.6738,29.3631,29.5281,331600.0],["2018-04-17",29.8,29.8,29.4602,29.6349,338200.0],["2018-04-18",29.7418,29.8777,29.2854,29.5864,875800.0],["2018-04-19",29.6349,29.7709,29.1883,29.3631,550900.0],["2018-04-20",29.3922,30.0525,29.1397,29.7709,668900.0],["2018-04-23",29.8874,30.8196,29.6349,29.7418,868900.0],["2018-04-24",29.5476,29.5961,28.7222,29.0329,699000.0],["2018-04-25",29.1106,29.4602,28.7708,29.0135,536600.0],["2018-04-26",29.1689,29.2951,28.8873,29.198,599400.0],["2018-04-27",29.1786,29.3242,28.8484,28.9844,664100.0],["2018-04-30",29.0912,29.1592,28.6737,28.6737,501100.0],["2018-05-01",28.6348,29.6544,28.3241,28.6154,451300.0],["2018-05-02",28.6639,28.8679,28.4309,28.6348,751700.0],["2018-05-03",28.5183,28.8484,28.3144,28.7319,1302500.0],["2018-05-04",29.5087,29.5087,27.5958,29.198,1683300.0],["2018-05-07",29.2563,29.936,27.3143,29.6155,612400.0],["2018-05-08",29.5281,29.9942,29.4213,29.4699,447300.0],["2018-05-09",29.567,29.8097,28.9941,29.7029,512600.0],["2018-05-10",29.8583,30.2661,29.8194,30.0136,514900.0],["2018-05-11",30.0039,30.2855,29.7709,29.8486,592000.0],["2018-05-14",29.8389,30.237,29.8389,30.101,385700.0],["2018-05-15",29.9651,29.9651,28.8096,28.8873,612000.0],["2018-05-16",28.9552,29.3339,28.8484,29.1883,450000.0],["2018-05-17",29.1883,29.6544,29.1786,29.6155,407400.0],["2018-05-18",29.6252,30.2175,29.6058,30.1302,364800.0],["2018-05-21",30.2952,30.5186,29.9748,30.2661,497100.0],["2018-05-22",30.3826,30.3826,29.9554,30.0913,295100.0],["2018-05-23",29.8486,30.2273,29.6641,30.1204,840300.0],["2018-05-24",30.1399,30.3535,29.7903,29.8486,725900.0],["2018-05-25",29.8486,29.9748,29.3922,29.499,641800.0],["2018-05-29",29.3436,29.431,28.8776,29.3825,752800.0],["2018-05-30",29.4699,29.9748,29.4699,29.8097,430400.0],["2018-05-31",29.7903,29.868,29.3145,29.3922,851500.0],["2018-06-01",29.4894,29.9367,29.2172,29.6547,345800.0],["2018-06-04",29.7714,29.9561,29.5769,29.7422,616700.0],["2018-06-05",29.7908,29.9756,29.5283,29.6353,485100.0],["2018-06-06",29.7811,30.1506,29.6644,30.0242,337700.0],["2018-06-07",30.1603,30.5298,29.8978,30.4714,779500.0],["2018-06-08",30.3936,31.1423,30.3936,30.8992,748000.0],["2018-06-11",30.9187,31.6382,30.8506,31.3368,700200.0],["2018-06-12",31.4145,31.5507,31.152,31.4145,351600.0],["2018-06-13",31.4923,31.6576,31.3659,31.434,749800.0],["2018-06-14",31.4729,31.5215,31.0354,31.4145,424200.0],["2018-06-15",31.2784,31.4048,31.0548,31.3562,389300.0],["2018-06-18",31.1326,31.2006,30.7923,30.8992,327400.0],["2018-06-19",30.7242,30.7631,29.8394,29.9075,479500.0],["2018-06-20",30.0145,30.0533,29.3436,29.4505,425500.0],["2018-06-21",29.4603,29.4603,28.6241,28.7894,456500.0],["2018-06-22",29.0033,29.4408,28.7116,29.1783,726200.0],["2018-06-25",29.0713,29.0713,28.4102,28.556,280100.0],["2018-06-26",28.5657,28.9838,28.4977,28.8574,533200.0],["2018-06-27",28.8574,29.3144,28.6046,28.6046,486100.0],["2018-06-28",28.556,28.7019,28.1088,28.2546,1384800.0],["2018-06-29",28.4296,28.7408,28.2157,28.2352,1040100.0],["2018-07-02",28.0796,28.1671,27.7296,28.1282,671100.0],["2018-07-03",28.2935,28.5949,28.1477,28.1866,230900.0],["2018-07-05",28.2741,28.7408,28.1963,28.4005,656800.0],["2018-07-06",28.4199,28.5852,28.2935,28.4588,288000.0],["2018-07-09",28.5171,28.8963,28.4685,28.7408,336600.0],["2018-07-10",28.6338,28.8283,28.4296,28.5074,544700.0],["2018-07-11",28.3907,28.3907,27.7588,27.7782,735600.0],["2018-07-12",27.8365,28.3032,27.6712,28.2157,935100.0],["2018-07-13",27.9629,28.1574,27.7685,28.1282,464400.0],["2018-07-16",28.0116,28.0116,27.5935,27.6226,383700.0],["2018-07-17",27.5837,28.1671,27.4671,28.0893,422300.0],["2018-07-18",27.9824,28.1185,27.749,28.099,581000.0],["2018-07-19",27.9532,28.9547,27.9143,28.8963,598400.0],["2018-07-20",28.8866,29.4797,28.7408,29.3533,995000.0],["2018-07-23",29.4116,29.7617,28.8769,29.3241,635400.0],["2018-07-24",29.3339,30.0922,29.3339,29.9464,597200.0],["2018-07-25",29.9269,30.3256,29.8686,30.2672,847700.0],["2018-07-26",30.2575,30.4325,28.7019,30.2381,710700.0],["2018-07-27",30.2672,30.4617,29.9367,30.1214,721900.0],["2018-07-30",30.1117,30.1311,29.47,29.7908,873800.0],["2018-07-31",29.9561,31.609,29.9561,31.5021,1263300.0],["2018-08-01",31.3951,31.8424,31.1812,31.6965,1716300.0],["2018-08-02",31.5118,32.4549,31.1034,32.2313,1262900.0],["2018-08-03",32.4841,34.6717,32.1729,34.0397,1469900.0],["2018-08-06",34.2147,34.7787,33.7383,34.4967,1074700.0],["2018-08-07",34.5064,34.5842,33.748,33.923,608100.0],["2018-08-08",33.9133,33.9814,33.5438,33.6119,1119200.0],["2018-08-09",33.5925,33.8161,33.048,33.0772,869100.0],["2018-08-10",32.9896,33.4077,32.8924,32.9702,424200.0],["2018-08-13",33.0771,33.4077,32.7563,32.941,587900.0],["2018-08-14",33.0285,33.3299,32.8341,33.2716,455600.0],["2018-08-15",32.873,33.0966,32.6785,32.8535,332200.0],["2018-08-16",32.9897,33.1938,32.8341,33.0383,326200.0],["2018-08-17",32.9702,33.3494,32.8924,33.2522,402900.0],["2018-08-20",33.2716,33.5341,33.0966,33.4077,263700.0],["2018-08-21",33.4952,33.6994,33.2424,33.505,533700.0],["2018-08-22",33.4369,33.7675,33.3299,33.6994,730000.0],["2018-08-23",33.7091,33.9619,33.5827,33.8064,378600.0],["2018-08-24",33.8161,34.4675,33.505,34.2633,594600.0],["2018-08-27",34.2536,34.4578,33.8939,34.2731,503500.0],["2018-08-28",34.3314,34.3897,33.9814,34.2536,598300.0],["2018-08-29",34.2633,34.7009,34.0981,34.5453,646300.0],["2018-08-30",34.4189,34.9634,34.3217,34.4578,602400.0],["2018-08-31",34.3215,34.6914,34.1171,34.633,499100.0],["2018-09-04",34.3118,34.7011,33.9516,34.2631,785000.0],["2018-09-05",34.2339,34.341,33.8251,34.1755,488300.0],["2018-09-06",34.195,34.4578,34.0587,34.3215,320200.0],["2018-09-07",34.1463,34.5649,34.1366,34.3313,263200.0],["2018-09-10",34.5259,34.5357,34.2047,34.4675,423600.0],["2018-09-11",34.3702,34.4481,34.0587,34.3313,443300.0],["2018-09-12",34.341,34.5551,34.0976,34.3118,378800.0],["2018-09-13",34.4578,34.8471,33.9711,34.6719,558300.0],["2018-09-14",34.6525,34.8666,34.4091,34.5843,446900.0],["2018-09-17",34.633,34.633,34.1658,34.2631,345000.0],["2018-09-18",34.2729,34.3021,33.1145,33.9711,537200.0],["2018-09-19",33.903,34.1171,33.7764,33.9614,380700.0],["2018-09-20",32.1217,32.6668,30.9731,31.8394,1769900.0],["2018-09-21",31.7421,32.365,31.7421,31.9951,985800.0],["2018-09-24",32.1703,32.4916,31.9659,32.4234,482300.0],["2018-09-25",32.2482,32.4721,32.1022,32.3164,569900.0],["2018-09-26",32.4526,32.511,32.0438,32.1411,624200.0],["2018-09-27",32.3164,32.9393,32.2287,32.7057,521200.0],["2018-09-28",32.6376,33.0561,32.1898,32.5597,563900.0],["2018-10-01",32.5694,33.2605,32.5597,33.0561,428000.0],["2018-10-02",33.2119,33.3676,32.7349,32.842,493600.0],["2018-10-03",33.0172,33.3287,32.7154,32.7836,1142600.0],["2018-10-04",32.6376,32.6376,31.8881,32.365,470800.0],["2018-10-05",32.2969,32.949,32.2579,32.7057,782200.0],["2018-10-08",32.5305,32.9198,31.9757,32.3455,543200.0],["2018-10-09",31.3624,32.0146,31.158,31.4792,1034200.0],["2018-10-10",31.45,31.596,30.6227,30.6616,864800.0],["2018-10-11",30.6032,30.9731,29.8926,29.9413,517000.0],["2018-10-12",30.3891,30.6713,30.1749,30.5837,482200.0],["2018-10-15",30.4475,30.8563,30.0678,30.428,878100.0],["2018-10-16",30.7297,31.6058,30.7297,31.5669,649300.0],["2018-10-17",31.5571,31.635,31.1483,31.5571,1058700.0],["2018-10-18",31.5377,31.5377,30.3891,30.6032,665200.0],["2018-10-19",30.6713,30.8076,29.7856,29.844,382100.0],["2018-10-22",29.9218,30.2236,29.4351,29.8732,431200.0],["2018-10-23",29.2891,29.8148,28.4812,29.4741,732400.0],["2018-10-24",29.6493,29.9997,28.4131,28.452,770300.0],["2018-10-25",29.4254,29.8926,28.7343,29.5811,893200.0],["2018-10-26",29.1042,29.9705,28.7635,29.7953,473500.0],["2018-10-29",30.428,30.4864,29.2794,29.698,691200.0],["2018-10-30",29.6882,30.5448,29.6396,30.282,575800.0],["2018-10-31",30.6227,31.0704,30.4669,30.4961,965100.0],["2018-11-01",30.5545,31.5377,30.2333,31.4598,785200.0],["2018-11-02",32.3261,33.1535,31.1288,32.511,1034800.0],["2018-11-05",32.5694,32.9783,31.7713,32.365,592500.0],["2018-11-06",32.3553,32.6181,31.8881,32.5986,1079600.0],["2018-11-07",32.842,33.718,32.6181,33.6012,704300.0],["2018-11-08",33.5039,34.0003,33.3968,33.9711,444600.0],["2018-11-09",33.7472,33.903,32.7349,32.9296,737000.0],["2018-11-12",32.8323,32.842,31.8881,31.9854,435900.0],["2018-11-13",32.1606,32.3066,31.6739,31.781,299400.0],["2018-11-14",32.1314,32.5792,31.2164,31.2748,737200.0],["2018-11-15",31.1288,31.7129,30.5837,31.304,1231600.0],["2018-11-16",31.1483,31.8394,31.0023,31.6642,686400.0],["2018-11-19",31.6545,31.8686,30.5059,30.6032,728100.0],["2018-11-20",30.4183,31.0899,30.0873,30.8173,549200.0],["2018-11-21",30.8757,31.6252,30.8757,30.9536,427300.0],["2018-11-23",30.5935,31.2748,30.4767,31.0899,103800.0],["2018-11-26",31.304,31.4695,31.0023,31.3332,242800.0],["2018-11-27",31.0802,31.343,30.9147,31.2943,317600.0],["2018-11-28",31.4403,32.1217,31.3916,31.9659,683300.0],["2018-11-29",31.8394,32.4234,31.7226,32.1898,523400.0],["2018-11-30",32.1508,32.414,31.9462,32.297,774100.0],["2018-12-03",32.7161,33.0377,32.3068,32.8915,543100.0],["2018-12-04",32.7843,33.0669,31.9072,32.1021,702900.0],["2018-12-06",31.7805,32.0826,30.4161,31.1958,1085900.0],["2018-12-07",31.0691,31.4102,29.5877,29.8216,1270000.0],["2018-12-10",29.7242,30.8254,29.461,30.4259,2216600.0],["2018-12-11",30.7864,31.5758,30.5038,30.5428,831400.0],["2018-12-12",30.9814,31.3614,30.65,30.8449,1184300.0],["2018-12-13",31.0301,31.4004,30.3576,30.5623,591900.0],["2018-12-14",30.2017,30.4941,29.5,29.539,621100.0],["2018-12-17",29.4123,29.4123,28.0869,28.3305,1102500.0],["2018-12-18",28.6424,29.1492,28.3208,28.8666,821000.0],["2018-12-19",28.9055,29.1882,28.0284,28.6814,861200.0],["2018-12-20",28.5937,28.7496,27.5801,27.6873,759700.0],["2018-12-21",27.2878,27.3755,25.4458,25.8259,2734200.0],["2018-12-24",25.631,26.2157,25.4361,25.7772,498400.0],["2018-12-26",25.8844,27.0441,25.7674,27.0246,1308700.0],["2018-12-27",26.6251,28.1064,26.5958,28.0869,951900.0],["2018-12-28",28.2331,28.886,27.9505,28.3793,890800.0],["2018-12-31",29.6657,29.6657,28.35,29.0127,693800.0],["2019-01-02",28.6424,28.7594,28.1551,28.5547,692100.0],["2019-01-03",28.6132,28.6132,27.3073,27.5509,1123300.0],["2019-01-04",27.853,28.8276,27.853,28.389,611400.0],["2019-01-07",28.428,29.5487,28.389,29.4708,1029600.0],["2019-01-08",29.8801,30.9326,29.6754,30.767,1486600.0],["2019-01-09",30.7864,31.5271,30.1627,31.4881,817600.0],["2019-01-10",31.303,31.8974,30.3479,31.839,395200.0],["2019-01-11",31.683,32.5504,31.5758,32.5212,549700.0],["2019-01-14",32.2288,32.9012,31.1568,32.6771,1005600.0],["2019-01-15",32.6868,33.5347,32.6868,33.486,1260400.0],["2019-01-16",33.486,33.8661,33.1839,33.2911,1183600.0],["2019-01-17",33.2813,33.4178,32.6771,33.3301,1011500.0],["2019-01-18",33.525,33.6614,33.1254,33.6419,625500.0],["2019-01-22",33.1839,33.7589,33.0085,33.3983,843000.0],["2019-01-23",33.5737,33.7686,32.9207,33.369,616200.0],["2019-01-24",33.369,34.1194,33.2326,33.5542,342400.0],["2019-01-25",33.6224,33.9635,33.5055,33.8855,321400.0],["2019-01-28",33.6224,33.7199,33.3593,33.4373,291400.0],["2019-01-29",33.4957,34.061,33.447,33.5932,403900.0],["2019-01-30",33.6029,34.5385,33.4178,34.3533,415100.0],["2019-01-31",34.2559,34.3436,33.8563,34.1682,458300.0],["2019-02-01",34.3144,34.4313,33.9928,34.1097,383600.0],["2019-02-04",34.061,34.3241,33.8661,34.1877,320000.0],["2019-02-05",34.2461,34.7042,34.2169,34.6652,481200.0],["2019-02-06",34.675,35.0063,34.558,34.7237,395100.0],["2019-02-07",34.5483,34.6067,33.9343,34.4508,438900.0],["2019-02-08",34.1779,34.4703,33.8076,34.4411,595900.0],["2019-02-11",34.4021,35.0453,34.4021,34.6262,980800.0],["2019-02-12",35.5033,37.0724,34.3339,36.6241,1979700.0],["2019-02-13",36.9457,36.9457,35.63,36.5169,715100.0],["2019-02-14",36.2927,36.6338,36.0881,36.1368,788300.0],["2019-02-15",36.322,37.0334,35.5813,36.9749,708600.0],["2019-02-19",36.7995,36.9749,36.2927,36.3609,576800.0],["2019-02-20",36.3512,36.5071,36.1758,36.3999,841100.0],["2019-02-21",36.3512,36.5266,35.9127,36.3707,610700.0],["2019-02-22",36.3804,36.9457,36.3122,36.8482,289900.0],["2019-02-25",37.0334,37.6766,36.6825,37.0431,461900.0],["2019-02-26",36.78,36.9652,35.7859,36.4292,517300.0],["2019-02-27",36.4292,37.5889,36.4292,37.5012,886500.0],["2019-02-28",37.3647,37.6474,36.9944,37.238,556600.0],["2019-03-01",37.5012,38.1542,37.4915,37.9885,553000.0],["2019-03-04",38.0763,38.1836,37.0714,37.6958,573600.0],["2019-03-05",37.608,37.6665,37.2665,37.4714,450300.0],["2019-03-06",37.4714,37.4714,36.7202,36.73,391700.0],["2019-03-07",36.7202,37.0519,36.33,36.7593,349400.0],["2019-03-08",36.4958,36.7983,36.2324,36.6324,275600.0],["2019-03-11",36.7885,37.2471,36.7007,37.208,401300.0],["2019-03-12",37.208,37.4519,36.9446,37.0714,497700.0],["2019-03-13",37.3056,37.6568,37.0422,37.4031,634000.0],["2019-03-14",37.3153,37.5104,35.9398,37.2178,640100.0],["2019-03-15",37.4519,37.9689,36.8666,37.9202,1550000.0],["2019-03-18",37.8616,38.3299,37.6665,38.3006,870500.0],["2019-03-19",38.3592,38.8567,38.2031,38.2714,854600.0],["2019-03-20",38.2812,38.6128,37.8421,38.2519,797100.0],["2019-03-21",38.2519,39.2665,38.2519,39.1786,924300.0],["2019-03-22",38.7982,38.886,37.1397,37.169,972000.0],["2019-03-25",37.1592,37.5104,36.808,37.1885,703400.0],["2019-03-26",37.4617,37.5982,36.9739,37.3641,489700.0],["2019-03-27",37.3153,37.6275,36.5837,36.9836,553500.0],["2019-03-28",37.0324,37.4714,36.9934,37.4031,429300.0],["2019-03-29",37.8714,37.8714,37.3934,37.5007,614200.0],["2019-04-01",37.8129,38.0567,37.5299,37.9202,761800.0],["2019-04-02",37.9885,38.0567,37.4519,37.5885,666800.0],["2019-04-03",37.7934,38.2811,37.686,38.0568,2647400.0],["2019-04-04",37.9982,38.0568,36.8958,37.3836,503700.0],["2019-04-05",37.4714,38.2714,37.3641,37.4714,509500.0],["2019-04-08",37.4617,37.9299,36.9836,37.8812,404400.0],["2019-04-09",37.8324,38.2421,37.5104,37.7056,350600.0],["2019-04-10",37.7446,38.3689,37.6763,38.0568,309800.0],["2019-04-11",38.1055,38.2519,37.9299,38.1348,394700.0],["2019-04-12",38.886,39.2177,38.4567,38.6226,684600.0],["2019-04-15",38.7787,39.1104,38.3202,38.5933,435100.0],["2019-04-16",38.8567,38.9445,37.6958,37.9689,911500.0],["2019-04-17",38.1641,38.2323,36.4763,37.2373,1075300.0],["2019-04-18",37.3739,37.7251,36.6714,37.2373,633500.0],["2019-04-22",37.1105,37.7056,36.8471,36.9739,615700.0],["2019-04-23",36.5739,37.1983,36.0959,36.8861,1471100.0],["2019-04-24",37.0129,37.1495,36.3105,36.5641,700600.0],["2019-04-25",36.5349,36.9836,35.93,36.8373,676300.0],["2019-04-26",36.7788,37.6275,36.769,37.5495,1055100.0],["2019-04-29",37.647,37.8226,37.1202,37.3153,539600.0],["2019-04-30",37.2861,37.7836,36.8373,37.6568,593100.0],["2019-05-01",37.7055,37.9299,37.1397,37.169,950200.0],["2019-05-02",37.0422,37.647,36.9349,37.647,1093600.0],["2019-05-03",42.4858,43.3833,39.9201,42.4078,2243300.0],["2019-05-06",41.7444,42.9346,41.5883,42.3297,1269800.0],["2019-05-07",42.0371,42.32,41.1103,41.3834,821900.0],["2019-05-08",41.3737,41.7932,40.8957,41.2859,685400.0],["2019-05-09",40.9152,41.4615,40.603,41.2273,636000.0],["2019-05-10",41.2468,42.1346,40.6713,41.8907,901500.0],["2019-05-13",40.9932,41.1395,40.1054,40.642,630200.0],["2019-05-14",40.8469,41.7932,40.7396,41.5395,1027200.0],["2019-05-15",40.9249,41.3249,40.4469,40.7005,646200.0],["2019-05-16",40.8371,41.4907,40.7103,41.3834,684000.0],["2019-05-17",41.0712,41.3444,40.3201,40.3591,399500.0],["2019-05-20",40.0176,40.4957,39.7542,39.9884,462700.0],["2019-05-21",40.3493,41.12,40.3493,40.6518,656200.0],["2019-05-22",40.2713,41.2956,40.2713,41.1103,662900.0],["2019-05-23",40.681,41.159,40.6615,41.0615,788300.0],["2019-05-24",41.2468,42.3297,41.2468,41.2761,670100.0],["2019-05-28",41.4225,42.5346,41.4225,41.7054,1317600.0],["2019-05-29",41.52,41.559,40.1152,40.1347,975900.0],["2019-05-30",40.3103,40.7883,40.1737,40.4566,520800.0],["2019-05-31",40.0074,41.2378,39.7438,40.7887,780000.0],["2019-06-03",40.7105,40.9547,39.1677,40.3883,1395200.0],["2019-06-04",40.7691,41.8042,40.7691,41.6675,939000.0],["2019-06-05",42.1167,42.5757,41.7261,42.1558,1127900.0],["2019-06-06",42.4975,42.9663,42.1948,42.3413,668500.0],["2019-06-07",42.5854,43.1225,42.5659,42.8393,625200.0],["2019-06-10",43.1811,44.2943,42.9663,44.0697,1146600.0],["2019-06-11",44.2064,44.9193,43.8451,44.7142,1019300.0],["2019-06-12",44.5482,45.4564,44.4506,45.3099,775500.0],["2019-06-13",45.4759,45.6419,44.4994,44.6947,657700.0],["2019-06-14",44.7533,44.7533,43.7768,44.4799,744500.0],["2019-06-17",44.6361,45.3392,44.5482,44.8119,746200.0],["2019-06-18",45.1439,46.1594,44.8021,46.0813,1118600.0],["2019-06-19",45.886,46.6575,45.8665,46.5891,577900.0],["2019-06-20",47.0188,47.7316,46.6867,47.4972,1006300.0],["2019-06-21",47.8976,48.0148,46.9211,47.6144,937600.0],["2019-06-24",48.1027,48.7081,47.4289,47.4582,499500.0],["2019-06-25",47.6242,48.0636,47.1848,47.2238,593800.0],["2019-06-26",47.2727,47.6828,46.4914,47.1359,412400.0],["2019-06-27",47.3801,48.0636,47.341,47.8,461300.0],["2019-06-28",48.0539,49.9288,47.634,48.7765,1979400.0],["2019-07-01",49.5089,50.2022,48.8058,49.2159,619400.0],["2019-07-02",49.2159,49.4991,48.5909,48.9522,510200.0],["2019-07-03",49.3233,50.1729,49.2159,49.6944,551000.0],["2019-07-05",49.2843,49.9092,49.089,49.7823,419800.0],["2019-07-08",49.7139,50.1241,48.6691,49.0011,307600.0],["2019-07-09",48.962,49.128,48.6202,48.8741,576900.0],["2019-07-10",49.1671,49.2452,48.6398,48.8253,456700.0],["2019-07-11",49.1866,49.2745,48.4054,48.6788,411800.0],["2019-07-12",48.3175,48.8839,45.4954,48.005,1001800.0],["2019-07-15",48.7179,48.7179,48.0343,48.4933,456900.0],["2019-07-16",48.5812,49.1085,47.9757,48.4445,468600.0],["2019-07-17",47.3605,47.8781,47.0676,47.341,1368800.0],["2019-07-18",47.4679,47.9855,47.2433,47.3801,1294000.0],["2019-07-19",47.673,48.1906,47.1164,47.2141,1125400.0],["2019-07-22",47.2434,48.1515,47.1555,47.5558,748900.0],["2019-07-23",47.8293,48.2101,47.4582,47.7707,583700.0],["2019-07-24",47.5363,48.2492,47.1652,47.7316,575800.0],["2019-07-25",47.468,48.0832,47.2629,47.6926,740100.0],["2019-07-26",47.8879,48.1808,47.1555,47.1848,756900.0],["2019-07-29",47.2043,47.6047,47.1164,47.4387,1090500.0],["2019-07-30",46.9895,47.5461,46.6477,47.4777,1533000.0],["2019-07-31",47.3313,47.7219,46.511,46.7258,1446200.0],["2019-08-01",46.7356,47.175,44.929,45.5442,1679000.0],["2019-08-02",44.6947,44.8119,40.2613,40.5934,2790400.0],["2019-08-05",39.7536,39.8512,38.6013,39.0798,1160300.0],["2019-08-06",39.2653,41.1207,39.1481,40.7887,1500800.0],["2019-08-07",40.1539,41.0328,39.3532,40.7301,1289700.0],["2019-08-08",41.0523,41.482,40.5738,40.9644,642400.0],["2019-08-09",40.7398,40.8375,39.9879,40.0465,576500.0],["2019-08-12",39.6461,39.8024,38.904,38.9724,847600.0],["2019-08-13",38.6403,40.7105,38.6208,40.2418,1211500.0],["2019-08-14",39.3044,40.0953,38.4548,38.8259,1081900.0],["2019-08-15",38.9919,39.236,38.3864,39.0212,1013100.0],["2019-08-16",39.4313,40.7789,39.1188,40.4957,1289700.0],["2019-08-19",41.0133,41.2086,40.3688,40.4762,968500.0],["2019-08-20",40.4078,41.1988,40.2321,41.0914,1691700.0],["2019-08-21",41.5503,41.5992,40.9254,41.3355,671000.0],["2019-08-22",41.316,41.4917,40.9547,41.2671,1085000.0],["2019-08-23",41.0816,41.2769,40.0758,40.6617,1862100.0],["2019-08-26",41.2086,41.2086,39.9,40.4762,469200.0],["2019-08-27",40.6422,41.1988,40.525,40.9058,592300.0],["2019-08-28",40.691,41.3941,40.3297,41.2964,501000.0],["2019-08-29",41.6285,42.1265,41.3843,42.0484,463400.0],["2019-08-30",42.2145,42.5566,41.9604,42.195,837500.0],["2019-09-03",41.8724,42.4784,41.5792,41.8235,524500.0],["2019-09-04",41.9702,42.41,41.3642,41.4619,744100.0],["2019-09-05",41.716,42.3611,41.3446,42.1461,483500.0],["2019-09-06",42.195,42.6055,41.5205,41.9408,704600.0],["2019-09-09",42.1461,42.5175,41.2469,41.2762,758900.0],["2019-09-10",40.7777,41.6574,39.898,41.6574,741500.0],["2019-09-11",41.7453,43.5145,41.4619,43.4754,899800.0],["2019-09-12",43.5536,43.6024,42.3318,42.3807,822900.0],["2019-09-13",42.4295,43.1137,42.3123,42.4491,570300.0],["2019-09-16",42.0092,42.322,41.7747,41.892,444500.0],["2019-09-17",41.7747,41.9799,41.501,41.9213,547600.0],["2019-09-18",41.8724,42.3611,41.4326,42.0093,616900.0],["2019-09-19",42.1168,42.6739,42.1168,42.5468,586800.0],["2019-09-20",42.713,42.8694,42.3122,42.5566,508800.0],["2019-09-23",42.2732,42.3514,41.5792,41.9506,528200.0],["2019-09-24",42.3123,42.3709,41.2762,41.5401,476500.0],["2019-09-25",41.6378,42.5273,41.2957,42.2927,545900.0],["2019-09-26",43.4754,44.0325,43.1333,43.3874,1301700.0],["2019-09-27",43.4167,44.2866,43.0355,43.4167,1013100.0],["2019-09-30",43.4167,43.925,42.8596,42.9378,579000.0],["2019-10-01",42.9378,43.7784,42.4491,42.7325,658500.0],["2019-10-02",42.537,42.7619,41.413,42.5175,557200.0],["2019-10-03",42.3709,42.9671,41.6378,42.9573,745000.0],["2019-10-04",43.0062,43.6709,42.5077,43.2701,818600.0],["2019-10-07",43.1626,43.446,42.5957,42.7521,470500.0],["2019-10-08",42.3025,42.7716,41.1491,41.4033,455600.0],["2019-10-09",41.6183,42.1559,41.3935,41.9604,373200.0],["2019-10-10",41.8822,42.4589,41.6867,42.1265,234100.0],["2019-10-11",42.5175,43.1626,42.5175,42.7423,375500.0],["2019-10-14",42.6152,42.9573,42.2438,42.5371,292300.0],["2019-10-15",42.9085,43.2408,42.7814,42.8596,281700.0],["2019-10-16",42.7814,42.7814,42.1461,42.3513,317500.0],["2019-10-17",42.5566,43.2017,42.5273,42.6543,336000.0],["2019-10-18",42.4295,43.0258,42.2438,42.9476,240200.0],["2019-10-21",43.2603,43.2603,42.7912,42.9671,232800.0],["2019-10-22",43.1626,43.2213,42.5468,42.5957,379200.0],["2019-10-23",42.6152,42.8107,42.0288,42.3611,603200.0],["2019-10-24",42.6837,42.7814,42.1265,42.6641,366000.0],["2019-10-25",42.3416,43.1235,42.3416,42.7423,325700.0],["2019-10-28",43.0062,43.9445,43.0062,43.2897,527100.0],["2019-10-29",42.8694,43.534,42.2341,43.1821,602100.0],["2019-10-30",43.3385,43.6513,42.8694,43.5633,390500.0],["2019-10-31",43.5145,43.71,42.9476,43.4949,671500.0],["2019-11-01",48.9,51.0503,47.4437,48.9684,1310300.0],["2019-11-04",49.0857,49.6135,48.079,48.0985,681300.0],["2019-11-05",47.9031,48.2158,46.2317,46.5151,810000.0],["2019-11-06",45.8212,47.3166,45.4107,47.1211,692700.0],["2019-11-07",47.1407,47.8053,45.9971,46.0362,451900.0],["2019-11-08",45.9971,46.867,45.6452,46.8181,509600.0],["2019-11-11",46.4272,47.17,46.3783,47.0332,310700.0],["2019-11-12",47.1798,47.5707,46.867,47.2482,426800.0],["2019-11-13",47.2189,47.7467,47.082,47.5219,397600.0],["2019-11-14",47.7955,48.5481,47.6782,48.0594,601600.0],["2019-11-15",48.1376,48.7339,48.1376,48.3624,611800.0],["2019-11-18",48.509,49.4865,48.4211,49.1639,630200.0],["2019-11-19",49.1346,50.0729,49.0173,49.5744,608600.0],["2019-11-20",49.6917,49.9752,48.5384,48.7045,773600.0],["2019-11-21",48.812,48.8414,48.0692,48.382,574700.0],["2019-11-22",48.6068,48.8316,48.2647,48.7339,1329900.0],["2019-11-25",49.076,49.8677,48.988,49.6038,381400.0],["2019-11-26",49.5842,49.897,49.4278,49.7113,331500.0],["2019-11-27",49.7015,50.4639,49.5451,50.1316,507700.0],["2019-11-29",50.2,50.738,49.9751,50.0729,440700.0],["2019-12-02",50.3761,50.7576,49.0458,49.5936,642800.0],["2019-12-03",49.1534,49.3784,47.7937,47.9502,729700.0],["2019-12-04",48.2535,48.723,48.1948,48.3904,703100.0],["2019-12-05",48.6936,49.173,48.2926,48.8599,380700.0],["2019-12-06",49.2023,49.6522,49.2023,49.3197,416400.0],["2019-12-09",49.1534,49.2512,48.3904,48.586,336400.0],["2019-12-10",48.5763,49.2121,48.3611,49.0164,504200.0],["2019-12-11",48.9284,48.9969,48.2045,48.4589,299600.0],["2019-12-12",48.2437,49.124,48.0383,48.498,452200.0],["2019-12-13",48.4295,48.586,47.6176,47.8035,330800.0],["2019-12-16",48.1556,48.6447,47.7155,48.4002,477500.0],["2019-12-17",48.5371,48.5958,47.9796,48.1067,489600.0],["2019-12-18",47.9209,48.5176,47.8035,48.3513,467000.0],["2019-12-19",48.5567,48.9578,48.4393,48.6545,377900.0],["2019-12-20",49.1338,50.5424,49.1338,50.4837,682100.0],["2019-12-23",50.4935,50.8554,50.1316,50.6207,397600.0],["2019-12-24",50.65,51.0119,50.3174,50.4837,123800.0],["2019-12-26",50.3859,50.425,49.8283,50.1022,260800.0],["2019-12-27",50.2783,50.2783,49.662,49.8675,224900.0],["2019-12-30",49.7598,49.8185,49.1045,49.3392,258800.0],["2019-12-31",49.3784,49.9066,48.9969,49.8577,208800.0],["2020-01-02",50.6011,50.8652,49.4273,50.2392,359500.0],["2020-01-03",49.5838,49.8577,49.0751,49.3197,554900.0],["2020-01-06",49.1436,49.6327,48.8012,49.4664,501600.0],["2020-01-07",49.4664,50.0435,49.1338,49.6816,349600.0],["2020-01-08",50.0533,50.5424,49.8283,49.8675,582000.0],["2020-01-09",50.1022,50.6989,49.9457,50.1316,532600.0],["2020-01-10",50.4152,51.2662,50.2783,50.7869,467800.0],["2020-01-13",51.1586,51.9216,51.0608,51.8434,826000.0],["2020-01-14",51.8434,53.0661,51.6477,52.2835,742500.0],["2020-01-15",52.2346,53.1639,52.1564,52.5477,492500.0],["2020-01-16",53.027,53.3009,52.3912,52.8118,508800.0],["2020-01-17",52.9585,53.2226,51.9118,52.4596,692500.0],["2020-01-21",52.4694,52.9096,51.8434,52.0683,417500.0],["2020-01-22",52.3325,52.5868,51.8434,52.0292,772200.0],["2020-01-23",51.9705,52.3814,51.3641,51.6673,543200.0],["2020-01-24",51.7358,51.8825,51.0706,51.2565,549000.0],["2020-01-27",50.4152,50.9826,49.9457,50.3565,464100.0],["2020-01-28",50.4544,50.9434,50.2489,50.5815,395100.0],["2020-01-29",50.738,50.9532,50.3272,50.3761,252300.0],["2020-01-30",49.8283,50.1413,48.1752,49.4762,786400.0],["2020-01-31",49.2219,49.349,48.0774,48.3904,850200.0],["2020-02-03",48.6643,49.0262,48.4198,48.8599,701500.0],["2020-02-04",49.2805,49.887,48.7817,48.8795,497700.0],["2020-02-05",49.3588,49.5055,48.4197,48.7523,650600.0],["2020-02-06",48.9088,49.8185,48.7132,49.5055,485800.0],["2020-02-07",49.2121,49.8381,48.4198,48.6741,527800.0],["2020-02-10",48.5176,49.3294,48.5176,49.2023,319500.0],["2020-02-11",49.3979,50.4348,49.3979,50.3174,665900.0],["2020-02-12",49.7305,50.2098,48.6643,49.4371,1620200.0],["2020-02-13",48.6545,50.4055,48.2437,49.486,522900.0],["2020-02-14",49.6914,49.6914,49.1436,49.4077,410700.0],["2020-02-18",48.6741,49.1534,47.5785,48.1752,995000.0],["2020-02-19",48.1654,49.124,47.6861,48.8991,598500.0],["2020-02-20",48.9284,49.1338,48.2241,48.7523,515400.0],["2020-02-21",48.6643,48.8893,48.0383,48.498,575500.0],["2020-02-24",46.9623,47.7155,46.2482,47.4416,1426500.0],["2020-02-25",47.5394,47.9307,45.0842,45.1233,819600.0],["2020-02-26",45.3483,46.7666,45.1624,45.2113,924500.0],["2020-02-27",44.0766,45.7689,42.7561,43.3919,908500.0],["2020-02-28",41.8855,43.4017,41.103,42.6094,1532300.0],["2020-03-02",42.9322,44.6342,42.1203,44.6049,843300.0],["2020-03-03",44.6049,45.7493,43.2452,43.9299,807600.0],["2020-03-04",44.8201,45.9743,44.0962,45.8863,497700.0],["2020-03-05",44.8005,45.4559,43.5778,44.018,901700.0],["2020-03-06",42.8039,43.9592,42.6179,43.734,709700.0],["2020-03-09",40.9927,41.6095,39.4752,39.5437,813200.0],["2020-03-10",40.6794,41.541,39.1815,41.4529,1280300.0],["2020-03-11",40.1116,40.8067,38.036,39.1619,2037700.0],["2020-03-12",36.2737,38.4765,34.9324,34.9422,1595100.0],["2020-03-13",36.3226,37.8108,33.5421,36.7926,1125200.0],["2020-03-16",33.0526,33.5519,30.6637,31.2218,999500.0],["2020-03-17",32.005,35.6079,30.6735,34.296,1317300.0],["2020-03-18",32.103,36.401,31.6624,36.2541,1198300.0],["2020-03-19",36.0975,36.773,33.268,35.0597,1107800.0],["2020-03-20",34.8541,37.5562,33.4149,33.6498,1006400.0],["2020-03-23",34.0611,34.0611,30.5267,31.1924,1113400.0],["2020-03-24",32.3477,34.5212,32.3281,33.7771,637200.0],["2020-03-25",34.5212,36.9982,33.689,35.7842,773900.0],["2020-03-26",36.3226,39.8668,35.5394,39.3087,969700.0],["2020-03-27",37.85,38.0164,35.8625,36.0975,978200.0],["2020-03-30",36.0877,37.9283,34.2666,37.7423,1183000.0],["2020-03-31",37.5269,38.6626,34.4233,35.1086,1854800.0],["2020-04-01",32.5925,33.4247,30.2526,30.8987,1312700.0],["2020-04-02",30.3211,33.9925,30.1351,32.9058,1556900.0],["2020-04-03",32.7002,33.4834,31.819,32.9743,1831100.0],["2020-04-06",34.482,35.8135,33.6988,35.4023,564000.0],["2020-04-07",36.7143,37.4583,35.324,35.5198,531800.0],["2020-04-08",36.0975,36.6555,34.9128,36.2149,1154400.0],["2020-04-09",36.587,36.9982,35.373,36.0289,1382900.0],["2020-04-13",36.0387,36.3324,34.5604,35.3534,963200.0],["2020-04-14",36.3031,36.3031,35.4317,35.8233,876600.0],["2020-04-15",34.9128,35.3044,34.3939,35.1282,957500.0],["2020-04-16",35.5492,35.8723,34.5702,35.5296,678800.0],["2020-04-17",36.3324,37.0178,35.5492,36.7436,1729000.0],["2020-04-20",36.3716,36.7632,35.7156,36.0583,1271300.0],["2020-04-21",35.1674,35.1869,34.061,34.2862,835900.0],["2020-04-22",34.9422,34.9422,34.0904,34.6583,847200.0],["2020-04-23",35.0695,36.6849,34.1492,36.1366,907700.0],["2020-04-24",36.6261,36.6261,34.8541,36.1073,805600.0],["2020-04-27",36.3422,38.1731,36.3422,37.8891,961800.0],["2020-04-28",37.8793,38.1241,36.5968,36.8024,906600.0],["2020-04-29",37.6542,39.1619,37.3898,38.9759,631600.0],["2020-04-30",38.7409,39.1031,37.9283,38.4961,526000.0],["2020-05-01",37.5171,37.8793,36.0779,36.3226,624900.0],["2020-05-04",36.215,36.3618,35.2751,35.4611,735500.0],["2020-05-05",35.2261,37.2821,35.2261,36.6653,551600.0],["2020-05-06",36.8122,37.9381,36.3716,37.1548,901700.0],["2020-05-07",36.4108,39.0934,35.8527,38.9563,1887300.0],["2020-05-08",39.4458,39.9353,37.8793,38.0164,625300.0],["2020-05-11",37.6052,38.6919,36.352,38.2416,573400.0],["2020-05-12",38.2416,38.3101,37.0863,37.1548,932600.0],["2020-05-13",36.9688,38.0654,36.4303,37.0667,1100000.0],["2020-05-14",37.1157,39.2304,36.7143,38.9759,1665400.0],["2020-05-15",38.6332,41.3745,38.2612,40.6598,2201700.0],["2020-05-18",41.5899,42.5298,41.5018,42.099,1255100.0],["2020-05-19",42.099,42.99,41.4137,42.2459,772300.0],["2020-05-20",42.9312,43.3228,41.6389,41.8738,675500.0],["2020-05-21",41.7857,42.2263,40.513,40.65,675000.0],["2020-05-22",40.7577,40.7577,40.1213,40.6011,374600.0],["2020-05-26",41.7172,42.5592,41.0025,41.4822,686300.0],["2020-05-27",41.8934,43.3326,41.3843,43.2543,597600.0],["2020-05-28",43.8809,44.3019,42.7648,42.8137,1424200.0],["2020-05-29",42.5001,42.9215,41.5888,42.4119,581300.0],["2020-06-01",42.2846,42.6961,42.0396,42.3532,347700.0],["2020-06-02",42.3728,42.8627,41.5692,42.5687,436700.0],["2020-06-03",42.8627,44.0093,42.4022,43.6369,510400.0],["2020-06-04",43.3723,43.3919,41.2066,41.9318,661100.0],["2020-06-05",42.4903,43.6467,42.2944,42.8921,691800.0],["2020-06-08",43.0783,43.2449,40.9224,42.4315,634100.0],["2020-06-09",42.1572,42.3629,41.1282,41.138,318300.0],["2020-06-10",41.2458,41.5888,40.7558,40.9812,359900.0],["2020-06-11",40.0993,40.0993,38.5216,38.6098,620300.0],["2020-06-12",39.4623,39.8935,38.6098,39.8445,664200.0],["2020-06-15",38.796,40.3835,38.7372,40.2267,566500.0],["2020-06-16",41.7064,41.9024,40.2855,40.6578,428300.0],["2020-06-17",40.942,41.1086,40.2757,40.4227,271100.0],["2020-06-18",40.0405,40.8146,39.8935,40.2659,388700.0],["2020-06-19",40.8832,41.2948,39.7171,40.2659,815900.0],["2020-06-22",39.9719,40.2855,39.2663,39.6583,361800.0],["2020-06-23",39.8249,40.2267,39.2859,39.7367,713400.0],["2020-06-24",39.5799,40.2757,37.1889,37.8062,802100.0],["2020-06-25",37.767,38.061,36.0815,37.7474,602200.0],["2020-06-26",37.767,38.208,36.6695,37.1986,1530200.0],["2020-06-29",37.5514,38.649,37.2672,38.4824,987500.0],["2020-06-30",38.845,39.9915,38.7078,39.8641,577600.0],["2020-07-01",39.7171,40.1973,38.6392,39.7759,802500.0],["2020-07-02",40.1581,41.089,39.5799,40.6677,645200.0],["2020-07-06",41.3732,41.8142,40.8342,41.0106,1000600.0],["2020-07-07",40.7558,41.4418,40.0209,40.1091,661000.0],["2020-07-08",40.0307,40.893,39.9621,40.4325,386800.0],["2020-07-09",40.4325,40.5305,39.3251,40.1189,327700.0],["2020-07-10",40.1581,40.1581,38.7274,38.8352,494100.0],["2020-07-13",39.3055,39.8347,38.5706,38.6882,389100.0],["2020-07-14",38.7862,39.3545,38.0218,39.3055,454400.0],["2020-07-15",39.9719,42.5197,39.9327,42.3042,912300.0],["2020-07-16",42.0984,42.3041,41.6574,41.9906,402500.0],["2020-07-17",42.0004,42.4316,41.6182,42.1768,303400.0],["2020-07-20",42.3532,43.1371,41.7358,42.0886,600300.0],["2020-07-21",42.0494,42.2356,41.1282,41.2556,377100.0],["2020-07-22",41.5202,43.2743,41.481,42.9509,690000.0],["2020-07-23",42.7843,43.3821,41.6966,43.0195,619500.0],["2020-07-24",42.9705,42.9705,41.7358,42.069,278100.0],["2020-07-27",42.167,43.5291,41.5986,43.4115,491700.0],["2020-07-28",43.2449,43.3821,42.2846,42.4805,791400.0],["2020-07-29",42.5687,43.4311,42.2356,42.9705,400900.0],["2020-07-30",42.5785,43.6075,42.5785,43.0587,430100.0],["2020-07-31",42.8921,43.9309,42.4805,43.7251,572800.0],["2020-08-03",43.9211,45.7732,43.9113,45.244,1031900.0],["2020-08-04",47.0471,47.2039,42.5197,43.7937,930400.0],["2020-08-05",43.9897,44.8618,43.1763,43.3135,563800.0],["2020-08-06",43.3527,43.5585,42.0984,42.6275,406700.0],["2020-08-07",42.3629,43.2841,42.3629,43.2449,417500.0],["2020-08-10",43.1175,43.6663,43.0489,43.4409,394900.0],["2020-08-11",43.6467,43.6663,42.3336,42.7647,491100.0],["2020-08-12",43.0685,43.3919,42.9509,43.0881,222200.0],["2020-08-13",43.0097,43.2841,42.5883,43.1077,274000.0],["2020-08-14",42.9999,42.9999,42.118,42.265,160600.0],["2020-08-17",42.3923,42.7941,41.873,41.8926,244800.0],["2020-08-18",41.775,41.9514,41.3144,41.677,294300.0],["2020-08-19",41.7456,42.0494,41.138,41.677,441200.0],["2020-08-20",41.5398,41.5398,40.9812,41.0204,220000.0],["2020-08-21",41.0302,41.6182,40.2561,41.4712,443300.0],["2020-08-24",41.6574,41.9514,40.8342,41.1576,243300.0],["2020-08-25",41.1478,41.4614,40.9812,41.3438,185600.0],["2020-08-26",41.1968,41.3732,40.844,41.1478,283100.0],["2020-08-27",41.383,41.7456,40.3149,41.3634,276200.0],["2020-08-28",41.3928,41.4222,40.8342,41.285,235200.0],["2020-08-31",41.4125,41.6185,40.8829,41.2164,321000.0],["2020-09-01",41.1967,42.1678,41.1575,41.8637,366200.0],["2020-09-02",41.8049,42.4228,40.3139,41.9912,514400.0],["2020-09-03",42.0599,42.0599,39.5783,39.8529,375800.0],["2020-09-04",40.3336,40.6867,38.4797,38.9309,253400.0],["2020-09-08",38.2541,38.7347,37.7048,38.1168,298700.0],["2020-09-09",38.4111,38.8623,38.2541,38.5288,289800.0],["2020-09-10",38.7151,39.5979,38.3914,38.4503,522300.0],["2020-09-11",38.8917,39.7647,38.6563,39.6273,763600.0],["2020-09-14",39.7941,40.0393,38.7642,39.0388,410300.0],["2020-09-15",39.235,39.8235,38.3718,38.4993,400700.0],["2020-09-16",38.8034,39.0682,37.8422,37.8618,459200.0],["2020-09-17",37.489,38.8525,37.4302,38.2934,597700.0],["2020-09-18",38.5288,38.6857,37.6264,37.8912,1007200.0],["2020-09-21",37.234,37.7342,36.5572,37.6165,650300.0],["2020-09-22",37.5871,38.2051,37.4106,38.0383,705600.0],["2020-09-23",38.1953,39.1271,37.9795,37.9893,492700.0],["2020-09-24",37.8127,38.1756,37.3419,37.6067,517700.0],["2020-09-25",37.5675,38.6072,37.1163,38.411,419500.0],["2020-09-28",38.7249,39.2644,38.568,38.7347,455200.0],["2020-09-29",38.8034,39.7058,38.8034,39.1369,677400.0],["2020-09-30",39.3723,39.7843,37.4007,38.9898,435700.0],["2020-10-01",38.7936,39.7156,38.313,38.4012,415400.0],["2020-10-02",37.9206,38.8524,37.9206,38.0383,361400.0],["2020-10-05",38.4013,39.0977,38.4013,38.7249,544500.0],["2020-10-06",38.7642,39.539,38.6563,38.9898,972500.0],["2020-10-07",39.3135,40.0491,39.3135,39.951,495600.0],["2020-10-08",40.1374,41.3831,39.8628,40.8436,656000.0],["2020-10-09",41.2163,41.4616,40.7357,41.3341,494900.0],["2020-10-12",41.4616,42.874,41.4518,42.6288,696100.0],["2020-10-13",42.6288,43.2271,42.1482,42.2561,510100.0],["2020-10-14",42.207,43.031,41.1477,41.2458,563200.0],["2020-10-15",40.7848,41.3046,40.3826,40.9025,265200.0],["2020-10-16",41.079,41.4322,40.8534,41.3831,563100.0],["2020-10-19",41.7166,42.4424,41.0104,41.0888,363600.0],["2020-10-20",41.1967,41.5597,40.6082,40.7553,399800.0],["2020-10-21",40.2159,41.2065,39.9706,40.5101,700300.0],["2020-10-22",40.569,42.6386,39.7941,42.4228,517200.0],["2020-10-23",42.4424,42.4915,41.1673,41.6479,170300.0],["2020-10-26",41.3439,42.1482,41.0006,41.2556,343400.0],["2020-10-27",41.5106,43.0015,40.8829,41.8735,819800.0],["2020-10-28",40.9417,41.7068,40.0099,40.4513,410900.0],["2020-10-29",40.4807,41.6577,40.0393,41.1869,330500.0],["2020-10-30",40.8142,41.8539,40.5199,41.7264,469300.0],["2020-11-02",42.0403,43.904,41.1575,43.1879,885000.0],["2020-11-03",42.6681,43.5018,41.2654,43.1389,1137800.0],["2020-11-04",43.5999,44.9535,43.0898,44.5121,614300.0],["2020-11-05",44.7671,45.9638,44.0217,45.542,802300.0],["2020-11-06",45.542,46.5817,45.3164,45.5714,705500.0],["2020-11-09",47.3076,48.3081,46.7387,47.3076,882500.0],["2020-11-10",47.0133,47.2585,45.1987,45.9834,554300.0],["2020-11-11",46.464,48.3473,45.1104,45.4832,540100.0],["2020-11-12",45.5616,46.5817,45.3655,46.4248,651000.0],["2020-11-13",46.4444,48.1315,46.4444,48.0334,649600.0],["2020-11-16",48.6023,48.9456,47.3762,48.8672,491900.0],["2020-11-17",48.7102,49.5048,47.7784,49.1222,459500.0],["2020-11-18",49.2595,49.7401,48.259,48.2688,775600.0],["2020-11-19",48.2198,49.3674,47.9746,49.2007,535800.0],["2020-11-20",49.0634,50.927,48.7397,50.0638,910500.0],["2020-11-23",49.8971,51.1036,48.6416,50.9172,1073500.0],["2020-11-24",51.0545,51.9373,49.083,49.3576,861900.0],["2020-11-25",49.3576,49.8088,49.0437,49.5342,368200.0],["2020-11-27",49.4263,50.005,49.1713,49.6911,151600.0],["2020-11-30",49.6813,50.4175,49.2984,49.6813,688300.0],["2020-12-01",50.0641,50.8396,49.4064,50.5746,522300.0],["2020-12-02",50.2703,51.0262,50.0151,50.7709,541300.0],["2020-12-03",50.5255,51.674,50.5255,51.3501,841100.0],["2020-12-04",51.6642,52.7931,50.2703,52.6753,391400.0],["2020-12-07",52.8127,53.3036,51.5661,53.1072,485100.0],["2020-12-08",53.1171,53.8042,52.4888,53.5883,448500.0],["2020-12-09",53.6766,53.6766,52.4986,52.8226,416700.0],["2020-12-10",52.6557,53.5784,52.3023,53.4214,322500.0],["2020-12-11",53.1858,53.7846,52.9698,53.0385,260700.0],["2020-12-14",53.0189,54.4914,52.587,52.6164,501000.0],["2020-12-15",53.1465,54.0791,52.9207,53.5588,441600.0],["2020-12-16",53.7061,53.8631,52.96,53.4705,316400.0],["2020-12-17",52.9796,54.4521,52.9796,54.3245,324000.0],["2020-12-18",54.5503,54.8448,53.7748,54.4619,841700.0],["2020-12-21",53.3232,53.5392,52.1158,53.4606,296600.0],["2020-12-22",53.4705,53.814,52.7833,53.0091,557700.0],["2020-12-23",52.8618,53.5784,52.587,53.0287,263500.0],["2020-12-24",53.1858,53.4999,52.9011,53.333,105900.0],["2020-12-28",54.0006,54.0398,52.7637,52.8324,254600.0],["2020-12-29",53.2152,53.4214,51.9685,52.4594,526500.0],["2020-12-30",52.8618,53.4901,51.8213,52.5281,336400.0],["2020-12-31",52.6066,53.441,52.0765,53.1367,308900.0],["2021-01-04",53.4607,54.1085,52.0863,52.3318,406700.0],["2021-01-05",52.3612,53.549,52.2238,53.3232,509200.0],["2021-01-06",53.0189,55.6988,52.9404,55.2374,857600.0],["2021-01-07",55.5221,57.1516,55.2963,56.9553,712500.0],["2021-01-08",57.24,58.6438,56.9553,57.8977,520800.0],["2021-01-11",57.6719,58.31,57.4069,58.0548,438900.0],["2021-01-12",57.7995,59.2426,56.0522,57.9959,732500.0],["2021-01-13",58.0842,58.3394,56.9259,56.975,451700.0],["2021-01-14",57.0535,58.5652,57.0535,57.6621,466500.0],["2021-01-15",57.7897,58.4867,56.9357,57.9566,327900.0],["2021-01-19",58.5947,59.8119,57.986,59.5469,423200.0],["2021-01-20",60.0181,60.1064,59.1738,59.8217,671600.0],["2021-01-21",59.7039,60.1359,58.8794,59.7432,408000.0],["2021-01-22",59.7628,60.0475,59.2327,59.7236,276500.0],["2021-01-25",59.7923,60.2831,58.1039,58.9972,404100.0],["2021-01-26",59.272,59.4389,57.3087,57.4854,319200.0],["2021-01-27",57.9861,58.0646,54.9135,56.2387,554300.0],["2021-01-28",56.7884,57.9173,55.8755,57.3185,456400.0],["2021-01-29",57.5149,57.8683,56.2976,56.8277,519800.0],["2021-02-01",57.3872,57.8683,56.5921,56.975,450300.0],["2021-02-02",57.3185,58.202,56.1013,56.1111,881500.0],["2021-02-03",55.9442,56.0228,53.4607,54.4914,783500.0],["2021-02-04",54.8153,55.9737,54.5208,55.7381,424300.0],["2021-02-05",54.2165,55.4338,54.2165,54.7466,608100.0],["2021-02-08",55.5319,57.3971,54.9724,56.8473,611100.0],["2021-02-09",56.6412,56.9848,56.0424,56.7492,418300.0],["2021-02-10",57.6916,58.1038,56.7295,57.2204,335800.0],["2021-02-11",57.721,58.4082,57.2989,58.2904,300400.0],["2021-02-12",58.9186,68.6369,58.3885,59.6352,492000.0],["2021-02-16",59.8904,65.1521,59.8904,62.3151,821600.0],["2021-02-17",62.3446,63.2771,60.0573,60.2831,443900.0],["2021-02-18",61.9323,61.9323,59.8316,61.2059,641100.0],["2021-02-19",61.2746,62.0992,60.7936,61.7261,351300.0],["2021-02-22",61.5494,62.6882,61.2157,61.8538,441400.0],["2021-02-23",61.1568,62.6293,60.5285,61.893,527100.0],["2021-02-24",62.0599,63.6698,61.5298,63.0808,464200.0],["2021-02-25",62.4231,63.2771,61.4218,61.6378,372200.0],["2021-02-26",61.8047,62.2366,59.6843,59.861,657400.0],["2021-03-01",60.7543,62.698,60.0966,61.3629,325700.0],["2021-03-02",61.2353,61.6378,60.0868,61.1764,341600.0],["2021-03-03",60.666,61.4513,59.9788,60.0573,458800.0],["2021-03-04",59.8707,60.3225,57.081,57.5918,509400.0],["2021-03-05",58.1124,58.525,55.9219,58.358,644500.0],["2021-03-08",58.5937,59.6251,57.6507,57.6802,523400.0],["2021-03-09",58.3874,60.4994,58.191,59.7725,471000.0],["2021-03-10",60.5878,60.6467,59.134,59.2519,550200.0],["2021-03-11",60.0868,61.0593,59.9002,60.6271,268100.0],["2021-03-12",60.6172,60.686,59.9591,60.3029,437600.0],["2021-03-15",60.6172,61.963,59.5465,61.7862,241600.0],["2021-03-16",61.295,62.5032,59.6644,59.9689,370100.0],["2021-03-17",59.4778,60.7842,58.9081,60.1752,383900.0],["2021-03-18",59.6055,60.5779,58.7705,59.0063,398300.0],["2021-03-19",59.242,60.244,58.7902,59.6153,532000.0],["2021-03-22",59.7037,61.2263,59.2027,60.3422,473100.0],["2021-03-23",60.6958,61.2557,59.7725,60.185,511900.0],["2021-03-24",60.0082,61.0887,59.5465,59.6055,232400.0],["2021-03-25",59.0947,60.9217,58.9375,60.853,238400.0],["2021-03-26",61.1182,62.3559,60.6172,62.2773,324100.0],["2021-03-29",61.9728,62.8569,61.7469,62.5131,334900.0],["2021-03-30",62.405,63.0337,61.9237,62.1201,262200.0],["2021-03-31",62.1889,64.0454,61.9237,63.1417,626500.0],["2021-04-01",63.181,63.8981,62.5916,63.7704,309400.0],["2021-04-05",64.2419,66.3636,63.348,66.2752,525500.0],["2021-04-06",66.4324,68.0728,66.4324,67.1495,513100.0],["2021-04-07",66.9039,66.9039,65.1653,66.1475,465600.0],["2021-04-08",66.845,67.1691,65.9216,66.2556,419200.0],["2021-04-09",65.8234,67.5817,64.8902,67.3951,345900.0],["2021-04-12",67.5915,67.6897,66.3243,66.452,426500.0],["2021-04-13",66.4422,67.896,66.0002,67.7585,415000.0],["2021-04-14",69.2811,69.3596,65.9707,66.3342,569500.0],["2021-04-15",66.8352,67.7683,66.4422,66.6682,696200.0],["2021-04-16",66.9039,66.9039,65.8823,66.452,620800.0],["2021-04-19",66.5208,66.5208,65.2438,65.7841,492900.0],["2021-04-20",65.4698,66.1672,65.1358,65.9707,533400.0],["2021-04-21",65.8627,66.7467,65.6171,66.511,550400.0],["2021-04-22",66.5208,68.7604,65.8136,66.2458,661400.0],["2021-04-23",66.2851,68.5836,65.9805,68.2791,379300.0],["2021-04-26",68.4068,68.9078,67.6603,68.2496,353600.0],["2021-04-27",68.1809,69.0256,67.5817,68.7899,323700.0],["2021-04-28",68.7604,69.3302,67.7585,68.2005,425700.0],["2021-04-29",68.564,69.3695,67.4049,68.7899,422000.0],["2021-04-30",68.23,68.8194,66.953,67.3066,430000.0],["2021-05-03",67.7781,68.505,66.9923,67.4343,332400.0],["2021-05-04",66.953,67.7781,66.344,67.3263,451100.0],["2021-05-05",70.0178,70.0178,64.8509,67.788,492800.0],["2021-05-06",68.0434,69.4088,66.1574,66.9923,396200.0],["2021-05-07",67.2084,68.839,66.7959,68.1023,359300.0],["2021-05-10",68.6033,68.6229,67.2575,67.3066,314400.0],["2021-05-11",66.5405,67.9255,66.4128,67.9255,312500.0],["2021-05-12",67.5031,67.7585,65.1358,65.2733,501900.0],["2021-05-13",66.2752,66.6583,65.2438,66.3342,1115900.0],["2021-05-14",66.4324,67.5031,66.4324,67.3361,615200.0],["2021-05-17",67.3459,68.0041,65.7055,65.9412,855400.0],["2021-05-18",65.676,66.2752,65.3126,65.6466,846500.0],["2021-05-19",64.8313,66.5896,64.4187,66.0984,840800.0],["2021-05-20",66.069,68.0434,65.9118,67.8174,949600.0],["2021-05-21",68.7015,69.3793,67.4638,67.8666,602000.0],["2021-05-24",68.505,69.1632,68.1219,68.5247,623300.0],["2021-05-25",68.7211,69.3695,68.1121,68.6033,675500.0],["2021-05-26",68.5738,69.2909,67.3558,67.9943,572100.0],["2021-05-27",68.2988,68.7604,68.0728,68.2104,1037800.0],["2021-05-28",68.7706,69.1244,68.0334,68.2497,461400.0],["2021-06-01",68.9475,68.9475,67.1587,67.8467,475600.0],["2021-06-02",68.4855,69.1047,66.6378,66.9031,567500.0],["2021-06-03",66.6574,67.4536,66.6181,67.3651,633000.0],["2021-06-04",67.7386,69.3406,67.7288,68.3381,609300.0],["2021-06-07",68.4069,69.262,68.1809,68.23,520100.0],["2021-06-08",68.3971,70.5397,68.3971,70.4119,616800.0],["2021-06-09",70.4218,71.788,70.4218,71.2277,546700.0],["2021-06-10",71.1098,72.5054,71.1098,71.8273,564400.0],["2021-06-11",72.2991,72.2991,71.5816,72.2597,894500.0],["2021-06-14",72.417,73.3016,71.8961,72.2303,567100.0],["2021-06-15",73.1443,74.3237,72.417,74.0682,971500.0],["2021-06-16",74.4515,74.5203,72.4858,72.7217,1708600.0],["2021-06-17",71.5226,73.449,70.8641,71.5619,1294800.0],["2021-06-18",71.7388,72.8396,70.7855,71.0508,2779600.0],["2021-06-21",71.5422,73.2426,70.1662,70.638,1658400.0],["2021-06-22",70.5692,71.8469,69.7141,71.7683,1147600.0],["2021-06-23",71.6799,72.9281,71.2572,72.3384,866400.0],["2021-06-24",72.8003,72.8003,71.5717,72.0927,424600.0],["2021-06-25",72.2695,73.7242,71.9452,73.2622,2658000.0],["2021-06-28",73.8126,74.6972,73.3507,74.4613,498000.0],["2021-06-29",74.5399,74.8053,73.8225,74.6874,370700.0],["2021-06-30",74.825,75.11,73.734,74.6776,876100.0],["2021-07-01",74.6088,75.3852,74.1468,75.2083,417200.0],["2021-07-02",75.6309,76.2501,75.0412,76.2305,388000.0],["2021-07-06",76.486,76.8792,76.0831,76.7612,409500.0],["2021-07-07",77.0561,77.8522,76.5548,77.8522,468800.0],["2021-07-08",76.9873,78.0094,76.083,77.6851,737000.0],["2021-07-09",78.0389,78.7662,77.5278,78.6876,651000.0],["2021-07-12",79.4248,79.6115,77.9996,78.4321,485300.0],["2021-07-13",78.2257,78.6778,77.6458,78.0586,551900.0],["2021-07-14",78.1864,78.894,77.8718,78.8154,480700.0],["2021-07-15",78.7367,78.9333,77.3804,78.0389,776300.0],["2021-07-16",77.9406,78.5304,76.8988,77.0168,468000.0],["2021-07-19",76.2796,77.3018,75.8078,76.7907,470000.0],["2021-07-20",77.2035,79.5722,76.9087,79.5525,1095500.0],["2021-07-21",79.5525,80.0734,78.324,78.8154,456800.0],["2021-07-22",78.8744,80.2307,78.8744,80.1029,537200.0],["2021-07-23",80.4273,81.3414,80.2111,80.9384,558800.0],["2021-07-26",80.8696,81.2431,79.3855,79.4739,645400.0],["2021-07-27",79.5427,80.2012,79.1201,79.4051,416900.0],["2021-07-28",79.2577,80.1423,79.2577,80.0735,477100.0],["2021-07-29",80.1619,81.2922,80.0637,80.4961,720600.0],["2021-07-30",80.4764,81.3512,80.1128,80.8401,570800.0],["2021-08-02",81.5084,82.9631,81.0367,81.0858,957600.0],["2021-08-03",81.7148,82.5797,78.8645,79.3953,1534600.0],["2021-08-04",78.7269,80.6042,77.0168,80.2504,901300.0],["2021-08-05",80.2995,81.2332,79.5329,79.926,579100.0],["2021-08-06",79.8474,81.42,78.9727,81.1939,927300.0],["2021-08-09",81.4691,82.0588,80.9973,81.4298,582700.0],["2021-08-10",81.8721,82.108,80.8204,81.1939,761800.0],["2021-08-11",81.2234,81.3905,79.6214,80.1816,453500.0],["2021-08-12",79.8867,81.2824,79.7983,81.2627,520800.0],["2021-08-13",81.3119,81.5772,80.9384,81.4986,371100.0],["2021-08-16",81.5772,82.6682,81.302,82.334,579900.0],["2021-08-17",82.7173,82.9041,80.9384,81.6067,449300.0],["2021-08-18",81.7836,82.678,81.2725,81.4888,313000.0],["2021-08-19",80.5452,82.3832,80.0931,82.3045,666100.0],["2021-08-20",82.7075,83.4643,82.393,82.7174,432000.0],["2021-08-23",82.8058,83.8575,82.7567,82.9827,344000.0],["2021-08-24",83.2284,85.548,82.8648,85.3711,915400.0],["2021-08-25",85.43,86.0492,84.6831,86.0296,592700.0],["2021-08-26",86.177,86.7372,85.2924,86.118,290300.0],["2021-08-27",86.4227,87.6808,86.3244,86.5112,362200.0],["2021-08-30",86.5112,88.2901,86.5112,88.1329,316900.0],["2021-08-31",88.3197,88.4869,86.2154,86.8349,610800.0],["2021-09-01",86.8546,88.0936,86.186,87.8772,376700.0],["2021-09-02",88.0051,89.362,87.7691,89.2833,669100.0],["2021-09-03",89.4014,90.5125,88.8901,89.834,441600.0],["2021-09-07",89.7258,89.7258,88.0346,89.303,641900.0],["2021-09-08",89.2735,90.0503,88.7425,89.539,446400.0],["2021-09-09",89.9127,90.8075,88.831,88.89,323000.0],["2021-09-10",89.067,89.3718,88.1624,88.2804,520300.0],["2021-09-13",88.6737,88.7032,83.7179,84.6029,897900.0],["2021-09-14",84.8487,84.9667,83.8457,84.4554,617800.0],["2021-09-15",84.5635,85.0158,82.9706,83.7867,1392900.0],["2021-09-16",83.8359,84.0719,81.4956,81.8693,1368900.0],["2021-09-17",82.2429,82.8329,80.9941,81.9578,1671700.0],["2021-09-20",80.7188,82.1151,79.765,81.3186,623300.0],["2021-09-21",81.9676,82.0758,80.5517,80.8172,404000.0],["2021-09-22",80.8466,82.4593,80.4533,82.0364,577200.0],["2021-09-23",82.6166,84.0424,82.4986,83.4524,470300.0],["2021-09-24",82.9608,83.4327,82.2823,83.1673,576000.0],["2021-09-27",82.6068,82.8427,77.1986,78.2704,871100.0],["2021-09-28",77.5231,78.3098,75.468,77.9263,1365600.0],["2021-09-29",78.5359,79.4012,77.6215,77.7493,744500.0],["2021-09-30",78.2999,79.4504,76.766,76.7955,599000.0],["2021-10-01",77.0315,77.3264,74.2487,76.8741,669300.0],["2021-10-04",76.4513,76.825,74.4946,75.6155,489300.0],["2021-10-05",75.8318,77.1593,75.5172,76.058,387500.0],["2021-10-06",75.468,77.061,74.8289,75.6942,672300.0],["2021-10-07",76.0482,77.651,76.0482,76.6382,505600.0],["2021-10-08",76.6382,77.0511,75.2124,75.8712,331800.0],["2021-10-11",75.4582,75.94,74.6912,74.9665,235500.0],["2021-10-12",75.35,76.0384,72.9508,74.2783,682600.0],["2021-10-13",74.2487,74.9075,73.1474,73.5998,701400.0],["2021-10-14",74.6519,75.5663,74.2881,75.0354,407500.0],["2021-10-15",75.2615,76.9528,74.6716,75.94,1098700.0],["2021-10-18",75.7827,76.3333,75.0256,76.2153,276600.0],["2021-10-19",76.6087,77.6608,76.3727,76.4808,617400.0],["2021-10-20",76.8053,77.7591,76.7168,77.4346,410200.0],["2021-10-21",77.7394,77.7394,76.2448,76.9725,373900.0],["2021-10-22",76.9528,77.7886,76.4317,77.0315,249000.0],["2021-10-25",76.8938,77.9951,76.1661,77.3559,282100.0],["2021-10-26",77.4346,78.3393,77.0511,77.9754,453000.0],["2021-10-27",78.2114,78.3393,75.8515,76.2547,369700.0],["2021-10-28",76.6775,78.6933,76.589,78.4573,508600.0],["2021-10-29",78.0148,79.706,77.3953,78.9587,471600.0],["2021-11-01",78.8702,80.4239,78.2311,79.8634,819600.0],["2021-11-02",80.9253,82.4789,77.4543,80.296,833200.0],["2021-11-03",80.4435,80.9942,76.4513,79.5684,559900.0],["2021-11-04",79.5094,80.6697,79.0374,80.3649,412100.0],["2021-11-05",79.6864,80.4238,78.0738,80.2862,832200.0],["2021-11-08",80.4238,82.1053,79.8929,81.8201,422300.0],["2021-11-09",82.2233,82.4789,81.1121,81.358,313500.0],["2021-11-10",80.4829,82.5576,79.2242,80.2174,399400.0],["2021-11-11",80.5517,81.4366,80.237,80.7975,356100.0],["2021-11-12",80.9057,81.5055,80.6992,81.1515,309500.0],["2021-11-15",81.5448,82.4593,80.8565,81.0433,339200.0],["2021-11-16",81.122,82.9214,80.9253,82.3806,393000.0],["2021-11-17",82.4396,83.9932,81.7316,83.944,572900.0],["2021-11-18",84.2489,85.5861,82.3314,82.4986,575900.0],["2021-11-19",82.9312,84.8487,81.5055,82.4199,647400.0],["2021-11-22",82.5379,82.8723,79.0276,79.4799,1247500.0],["2021-11-23",78.7129,79.4995,75.7728,76.3726,1062400.0],["2021-11-24",75.5762,76.825,74.7306,76.0089,656100.0],["2021-11-26",83.5507,85.7631,81.6038,81.8299,4602000.0],["2021-11-29",81.9086,84.4357,81.2006,82.4691,2569200.0],["2021-11-30",81.8001,84.2202,79.4293,79.6752,2537500.0],["2021-12-01",79.8621,82.3511,78.9275,79.6949,17214800.0],["2021-12-02",79.3407,81.3083,78.7701,79.9999,1795400.0],["2021-12-03",80.295,81.6526,76.6452,77.7569,1449400.0],["2021-12-06",77.4617,78.0717,76.1435,77.4519,955700.0],["2021-12-07",78.357,80.2753,77.9536,79.6063,717700.0],["2021-12-08",80.1572,80.8754,79.203,80.8065,381800.0],["2021-12-09",80.8951,81.5936,79.1932,79.2227,410400.0],["2021-12-10",79.3211,80.5508,78.8292,79.5276,469900.0],["2021-12-13",79.5768,80.6688,79.0456,79.5768,658600.0],["2021-12-14",79.0948,79.2424,77.1961,78.6226,733200.0],["2021-12-15",78.9177,79.9999,77.2847,79.872,796600.0],["2021-12-16",79.7736,80.4229,77.0387,77.5011,624600.0],["2021-12-17",76.4681,78.0717,75.2384,77.2748,2107700.0],["2021-12-20",77.1666,77.4322,75.2187,76.3107,628700.0],["2021-12-21",76.5271,77.8946,76.3402,77.5208,744100.0],["2021-12-22",77.9339,78.2684,77.0879,77.5109,966300.0],["2021-12-23",77.4125,79.203,76.3993,78.9767,1034600.0],["2021-12-27",78.3373,81.6329,78.3373,81.4165,400200.0],["2021-12-28",81.3082,81.8296,80.4229,80.7475,370500.0],["2021-12-29",80.659,82.4593,80.659,82.3609,440500.0],["2021-12-30",82.3019,83.9939,82.3019,83.6004,600000.0],["2021-12-31",83.3939,84.0333,82.4986,82.5478,396600.0],["2022-01-03",82.3314,82.3314,78.9472,79.6752,743600.0],["2022-01-04",79.3309,79.9703,76.7337,77.8552,861800.0],["2022-01-05",77.7569,78.2586,74.7957,74.8154,837900.0],["2022-01-06",74.2251,75.6614,73.4775,75.0515,641000.0],["2022-01-07",75.0515,75.0909,72.6708,72.9561,565500.0],["2022-01-10",71.6772,72.5331,70.5065,72.4347,1022000.0],["2022-01-11",72.3855,72.6806,70.4377,71.8149,815200.0],["2022-01-12",72.1396,73.4086,72.0019,72.3462,933500.0],["2022-01-13",72.1002,72.1002,69.5522,69.6211,771600.0],["2022-01-14",68.8538,69.6506,68.0077,69.5719,631700.0],["2022-01-18",68.5291,68.7161,67.0928,67.2404,555400.0],["2022-01-19",68.3324,68.8538,67.024,67.3191,766900.0],["2022-01-20",67.1814,68.6177,66.0107,66.1189,668000.0],["2022-01-21",65.6172,66.8371,65.3024,65.3909,587800.0],["2022-01-24",64.4957,66.5715,62.6167,66.5124,769700.0],["2022-01-25",65.1155,65.4106,62.8036,63.5906,949600.0],["2022-01-26",64.6137,66.0894,62.7348,63.2463,730300.0],["2022-01-27",63.7382,64.5449,61.5444,61.9969,695500.0],["2022-01-28",62.6561,63.7677,61.2001,63.6398,1015700.0],["2022-01-31",65.6172,65.6172,63.7677,65.5188,738800.0],["2022-02-01",66.1583,66.5321,65.2729,66.1288,752600.0],["2022-02-02",66.4042,67.2601,65.6369,66.8075,466200.0],["2022-02-03",65.6565,67.2207,64.9778,66.0304,563800.0],["2022-02-04",65.873,67.1912,65.5877,66.5911,587100.0],["2022-02-07",66.1878,67.4273,65.145,66.3452,828500.0],["2022-02-08",65.8533,68.2635,65.2335,68.0078,911900.0],["2022-02-09",69.1292,71.2935,69.1292,71.1952,1054300.0],["2022-02-10",69.7687,71.9133,69.5326,70.5754,1130700.0],["2022-02-11",71.8149,73.7234,66.7682,67.4372,1522500.0],["2022-02-14",67.447,67.5946,64.8794,65.145,1083000.0],["2022-02-15",66.3649,66.6502,65.0663,65.7844,705200.0],["2022-02-16",65.3024,67.8995,64.8105,67.7913,1028600.0],["2022-02-17",67.3191,67.8602,66.3058,66.9748,936100.0],["2022-02-18",67.3486,68.3226,66.5518,67.7225,1044200.0],["2022-02-22",67.4667,68.1553,66.6698,67.4667,954900.0],["2022-02-23",67.6536,68.8735,66.0992,66.3747,713500.0],["2022-02-24",64.9187,68.6374,64.4662,68.4701,732600.0],["2022-02-25",68.3619,70.1327,67.9586,70.0245,541400.0],["2022-02-28",69.7193,70.5068,68.2032,69.2763,1174100.0],["2022-03-01",69.0794,70.1918,67.9177,68.5773,836300.0],["2022-03-02",68.4198,69.355,67.7799,69.0105,708600.0],["2022-03-03",69.3353,70.4872,68.3312,70.0343,602300.0],["2022-03-04",69.3255,69.8374,66.1063,66.8151,831800.0],["2022-03-07",66.9923,67.2975,62.2768,62.4343,1854300.0],["2022-03-08",61.9617,65.2695,61.2529,62.1193,1418600.0],["2022-03-09",63.8716,65.87,63.34,65.3581,646800.0],["2022-03-10",64.1866,65.6338,63.9307,65.3188,868900.0],["2022-03-11",65.9587,67.5732,62.0011,62.1094,897200.0],["2022-03-14",62.7493,64.0882,60.4654,60.7607,1482100.0],["2022-03-15",61.4302,62.9561,60.9379,61.8535,980500.0],["2022-03-16",62.8872,65.2991,62.6017,65.2597,825200.0],["2022-03-17",64.8954,66.7856,64.3048,66.3426,690000.0],["2022-03-18",66.126,67.7898,65.2499,67.5732,812900.0],["2022-03-21",67.0219,67.5535,66.0177,66.51,900400.0],["2022-03-22",66.5296,67.2975,66.3623,66.7954,435600.0],["2022-03-23",66.0276,66.1949,63.5861,63.6649,589600.0],["2022-03-24",64.0685,66.8447,62.9659,64.797,583200.0],["2022-03-25",65.2006,65.8897,63.5369,64.354,344600.0],["2022-03-28",64.2851,64.9644,63.1923,64.2556,629200.0],["2022-03-29",65.2104,67.3369,65.2104,67.1203,555300.0],["2022-03-30",66.7561,67.6027,65.9783,66.6182,948900.0],["2022-03-31",66.8545,66.9234,63.2514,63.3006,631500.0],["2022-04-01",63.8519,64.5017,62.6115,63.9799,869200.0],["2022-04-04",63.6846,64.8265,62.9167,63.9602,626600.0],["2022-04-05",64.0094,64.0094,62.0405,62.4737,947400.0],["2022-04-06",61.5483,61.9913,59.8944,61.3317,887700.0],["2022-04-07",61.5975,64.7675,61.0954,64.3343,1005400.0],["2022-04-08",64.1669,64.925,62.7395,63.9799,794000.0],["2022-04-11",63.5467,63.6255,62.3851,62.5327,593500.0],["2022-04-12",62.8281,63.6747,60.5934,60.9281,807000.0],["2022-04-13",60.4162,62.2177,60.4162,61.9322,546600.0],["2022-04-14",62.1783,62.7099,59.9436,61.1742,714600.0],["2022-04-18",61.1939,61.1939,59.1265,59.6089,428300.0],["2022-04-19",59.6187,61.2037,59.5991,60.9182,602600.0],["2022-04-20",60.9182,62.0504,60.6623,61.4695,432100.0],["2022-04-21",62.2374,62.6607,59.6286,59.9338,688200.0],["2022-04-22",59.6483,59.6483,58.0928,58.1224,557100.0],["2022-04-25",57.7089,58.2602,56.4882,58.1027,600800.0],["2022-04-26",57.4431,57.4431,55.5628,55.5628,570700.0],["2022-04-27",55.868,57.1084,55.4742,55.5037,708900.0],["2022-04-28",56.0452,57.384,55.4742,56.7343,1416200.0],["2022-04-29",56.7638,58.7229,56.4586,56.5965,1040100.0],["2022-05-02",56.311,57.6104,55.8384,57.0887,1281900.0],["2022-05-03",57.2856,60.2587,56.6063,59.1561,2091900.0],["2022-05-04",60.1011,63.212,58.1027,62.8576,1276500.0],["2022-05-05",62.8675,62.8675,59.1068,59.8944,1028000.0],["2022-05-06",59.1561,60.426,57.5219,60.2094,1103700.0],["2022-05-09",58.5851,59.1954,56.1338,56.7638,760900.0],["2022-05-10",57.896,58.7524,55.7105,58.1814,771800.0],["2022-05-11",57.8467,58.3193,55.9566,56.0845,583000.0],["2022-05-12",55.7695,57.4628,54.9327,57.4431,813000.0],["2022-05-13",58.1421,60.0716,57.1379,59.2742,903000.0],["2022-05-16",59.0084,59.4022,57.7581,58.6245,775700.0],["2022-05-17",60.1996,60.8887,59.2742,60.2783,534200.0],["2022-05-18",59.1659,59.9436,58.7623,59.1068,551300.0],["2022-05-19",58.5063,60.2882,58.3291,59.668,519200.0],["2022-05-20",60.4063,60.741,58.0731,59.284,487900.0],["2022-05-23",59.5301,59.8058,58.5555,59.7172,742700.0],["2022-05-24",59.353,59.353,57.9846,58.782,869000.0],["2022-05-25",58.5752,58.8016,56.8918,57.6597,515700.0],["2022-05-26",57.8172,59.7861,57.8172,59.5006,374900.0],["2022-05-27",60.0814,63.2022,60.0814,63.1923,482300.0],["2022-05-31",62.5913,62.8771,61.0347,61.5569,783000.0],["2022-06-01",62.148,62.6702,59.6554,60.5027,495300.0],["2022-06-02",60.6307,63.8327,60.2958,63.7046,593000.0],["2022-06-03",62.8672,63.2416,62.1677,62.3253,506900.0],["2022-06-06",62.8475,63.1234,62.0396,62.3647,509300.0],["2022-06-07",61.7046,63.3303,61.7046,63.0544,608800.0],["2022-06-08",62.5716,63.8032,62.3549,63.3795,726500.0],["2022-06-09",62.9657,63.5273,62.4534,62.6307,665500.0],["2022-06-10",61.2613,61.9115,60.3943,60.8376,736400.0],["2022-06-13",58.9756,59.3204,58.1381,58.9756,631700.0],["2022-06-14",58.7785,59.6849,57.5864,59.2613,581800.0],["2022-06-15",60.0199,61.1135,59.281,60.2958,754700.0],["2022-06-16",58.9066,59.3598,57.7145,58.5125,764300.0],["2022-06-17",59.0938,60.4041,58.3549,58.4041,1163900.0],["2022-06-21",59.7637,60.7391,59.4288,59.8327,709900.0],["2022-06-22",59.0839,61.015,59.0741,60.2958,664000.0],["2022-06-23",60.1578,64.1677,60.1578,63.9017,821600.0],["2022-06-24",64.5913,64.8081,63.015,63.2317,1725500.0],["2022-06-27",63.4288,63.6455,62.2662,62.8869,797700.0],["2022-06-28",63.1431,64.079,61.4485,61.6258,1191100.0],["2022-06-29",61.6948,62.1381,60.8376,62.0199,1145600.0],["2022-06-30",61.1431,63.3401,60.5716,61.8327,955800.0],["2022-07-01",61.4583,62.7096,61.0642,62.6012,592400.0],["2022-07-05",61.9608,64.0593,61.478,64.0298,566000.0],["2022-07-06",64.0298,64.5027,63.281,63.5963,985700.0],["2022-07-07",63.4189,64.8771,63.4189,64.5224,618500.0],["2022-07-08",63.8327,64.9559,63.7637,64.5618,437300.0],["2022-07-11",64.2465,65.3106,64.0101,64.4928,403600.0],["2022-07-12",64.2761,64.9066,62.6406,63.0643,647200.0],["2022-07-13",61.9509,63.8524,61.5273,62.3056,713100.0],["2022-07-14",61.4189,61.5076,59.0642,60.611,614600.0],["2022-07-15",61.5864,61.5864,59.8426,61.212,1004000.0],["2022-07-18",61.4386,61.9805,58.2366,58.6209,964700.0],["2022-07-19",59.6258,61.0051,59.2022,60.9165,604000.0],["2022-07-20",61.2908,62.0101,60.9165,61.4189,559700.0],["2022-07-21",61.8721,65.3204,61.8721,65.0938,839200.0],["2022-07-22",65.0347,65.3106,63.2515,63.7342,389000.0],["2022-07-25",63.5569,63.8229,62.749,63.1628,391100.0],["2022-07-26",62.8869,63.8032,60.2367,63.6554,352300.0],["2022-07-27",63.9411,65.4386,63.5076,64.9756,412300.0],["2022-07-28",65.3106,67.2514,64.7982,67.1135,499600.0],["2022-07-29",66.8574,67.8722,66.4633,67.5372,443300.0],["2022-08-01",67.4978,68.552,67.2613,68.0199,812800.0],["2022-08-02",67.1923,68.6603,66.8475,67.5175,817100.0],["2022-08-03",68.2268,68.7884,67.0741,67.3106,948900.0],["2022-08-04",65.0741,65.1825,61.8623,62.5027,1480200.0],["2022-08-05",61.5864,62.6603,61.0248,61.5569,705400.0],["2022-08-08",61.616,61.8426,60.6997,61.2416,920500.0],["2022-08-09",61.3105,61.5963,59.3105,59.4485,768800.0],["2022-08-10",60.5125,61.3894,59.7145,61.1332,594900.0],["2022-08-11",61.3204,62.345,60.8672,61.0839,635200.0],["2022-08-12",61.1628,61.4288,60.3056,60.8968,561300.0],["2022-08-15",60.5913,61.3697,59.9017,61.1628,597800.0],["2022-08-16",60.7096,60.7096,59.0544,59.8524,702400.0],["2022-08-17",59.7736,61.3795,59.3795,60.5224,933300.0],["2022-08-18",60.2662,61.0248,59.3598,60.5519,631800.0],["2022-08-19",60.3352,60.5322,58.6012,58.8278,579900.0],["2022-08-22",58.7785,59.4189,57.7736,58.0593,1033500.0],["2022-08-23",58.079,58.7293,57.7046,58.3253,730200.0],["2022-08-24",58.3155,59.1923,58.2169,58.7293,528600.0],["2022-08-25",59.1628,60.1283,58.5125,59.9411,436800.0],["2022-08-26",60.01,60.2268,57.1825,57.2022,711900.0],["2022-08-29",56.6406,57.2613,56.4731,56.7687,505000.0],["2022-08-30",56.8376,56.9657,55.7539,55.9115,591100.0],["2022-08-31",56.3651,56.513,54.9944,55.2212,826700.0],["2022-09-01",54.8958,55.5269,54.107,55.5072,603600.0],["2022-09-02",55.9016,55.9904,55.0339,55.2903,883000.0],["2022-09-06",55.4283,55.734,54.3633,54.5901,870000.0],["2022-09-07",54.5901,55.6157,54.0281,55.4776,825600.0],["2022-09-08",55.1917,56.4933,54.9451,56.444,405000.0],["2022-09-09",56.5821,57.7259,56.4933,57.4794,362300.0],["2022-09-12",57.9034,58.5937,57.5188,58.4063,441800.0],["2022-09-13",56.7596,56.8483,54.5408,54.6099,644600.0],["2022-09-14",54.6395,54.7578,53.3575,53.7224,846600.0],["2022-09-15",53.7125,54.6197,53.2688,53.8309,635000.0],["2022-09-16",53.5252,53.7224,51.5431,52.1446,987300.0],["2022-09-19",51.8685,52.1348,51.0205,52.0559,465000.0],["2022-09-20",51.6615,51.6615,50.3006,50.7049,548200.0],["2022-09-21",51.0895,52.2137,50.5373,50.5669,731000.0],["2022-09-22",50.3401,50.4683,48.8905,49.0286,557000.0],["2022-09-23",48.7328,48.9398,47.9833,48.8314,795500.0],["2022-09-26",48.6341,49.4427,47.934,48.2298,444200.0],["2022-09-27",48.644,48.93,47.7467,48.2397,1025400.0],["2022-09-28",48.8412,51.129,48.3087,50.9022,1289300.0],["2022-09-29",50.2908,52.263,50.1922,52.1052,1385300.0],["2022-09-30",52.332,53.397,52.1939,52.3221,1513600.0],["2022-10-03",53.0025,54.3239,52.3024,53.6041,1056200.0],["2022-10-04",54.2647,55.9115,54.2647,55.4973,727200.0],["2022-10-05",54.8268,57.1244,54.7972,56.7694,707900.0],["2022-10-06",56.5821,57.2329,56.3848,56.8877,781100.0],["2022-10-07",55.9608,56.2468,54.0577,54.955,948400.0],["2022-10-10",55.3199,55.5762,52.8053,53.6731,984500.0],["2022-10-11",53.4167,55.1128,53.0814,53.9886,892800.0],["2022-10-12",54.3929,55.0635,53.6632,53.6829,605900.0],["2022-10-13",52.0953,55.3692,51.4938,54.9156,776400.0],["2022-10-14",55.8129,55.8228,53.8407,54.1661,820800.0],["2022-10-17",55.1029,56.7497,54.8071,55.7932,909400.0],["2022-10-18",57.3611,58.2979,56.444,56.9075,678000.0],["2022-10-19",55.9115,55.9115,54.3633,55.4382,543800.0],["2022-10-20",55.4382,56.5821,54.6888,55.2015,500200.0],["2022-10-21",56.3158,57.5583,55.4974,57.1146,815400.0],["2022-10-24",57.6273,57.8837,56.799,57.8344,524500.0],["2022-10-25",58.219,60.1123,58.219,59.9446,621100.0],["2022-10-26",59.777,61.4534,59.777,60.7828,542600.0],["2022-10-27",60.6941,61.2956,59.9446,60.8716,552700.0],["2022-10-28",61.1477,61.1674,59.9939,60.4771,668400.0],["2022-10-31",59.9644,61.2266,59.7376,60.98,701900.0],["2022-11-01",61.4336,62.6761,61.0787,62.0943,683400.0],["2022-11-02",61.7788,63.4256,60.132,60.2306,1031200.0],["2022-11-03",66.9558,66.9558,57.0652,63.3072,1577400.0],["2022-11-04",63.3762,66.2852,62.7649,65.9499,954000.0],["2022-11-07",65.7823,65.9499,63.9975,65.3583,1144900.0],["2022-11-08",65.5752,66.7684,64.8652,65.4865,797700.0],["2022-11-09",65.1118,66.2753,64.3327,64.5102,588300.0],["2022-11-10",67.2319,68.6519,67.1037,68.4645,1379800.0],["2022-11-11",68.7307,70.3085,68.5729,68.9378,643700.0],["2022-11-14",68.5039,69.7563,68.07,68.4349,535600.0],["2022-11-15",69.5295,70.131,67.7446,67.9024,681300.0],["2022-11-16",68.0996,68.8294,67.2122,67.3798,586300.0],["2022-11-17",66.7092,66.7092,64.5004,65.3287,588900.0],["2022-11-18",66.0683,66.4726,64.1355,65.2794,691100.0],["2022-11-21",65.2399,66.0387,64.1848,65.4372,506200.0],["2022-11-22",66.1077,67.715,65.664,67.3601,541300.0],["2022-11-23",67.0346,68.1194,67.0346,67.4883,314800.0],["2022-11-25",67.6263,68.0799,67.0149,67.8334,158100.0],["2022-11-28",67.508,67.7939,65.2202,65.3287,473800.0],["2022-11-29",65.3287,65.6541,63.9285,64.2342,503800.0],["2022-11-30",64.096,66.6322,63.9183,66.5236,759100.0],["2022-12-01",66.869,67.5302,65.8131,66.7901,308500.0],["2022-12-02",65.4776,66.6026,65.3592,66.0401,303600.0],["2022-12-05",65.0039,66.2572,64.4118,66.1684,497200.0],["2022-12-06",65.7835,66.2671,64.8756,65.5861,358800.0],["2022-12-07",65.3493,66.5039,64.9249,65.3197,304600.0],["2022-12-08",65.3888,66.4546,65.073,65.9513,248600.0],["2022-12-09",65.4677,65.9019,63.6124,63.7605,402100.0],["2022-12-12",64.1651,65.4776,63.642,65.4381,436700.0],["2022-12-13",67.5796,67.7276,65.6157,66.1782,519500.0],["2022-12-14",65.7835,66.3263,64.7769,65.5171,366600.0],["2022-12-15",64.6881,64.9743,63.5532,64.0072,447000.0],["2022-12-16",63.4841,64.2736,62.7243,63.5631,1406700.0],["2022-12-19",63.1585,64.1651,62.7736,62.9118,615700.0],["2022-12-20",62.7835,64.1355,61.8854,63.6815,519900.0],["2022-12-21",64.4414,66.2671,64.1651,65.971,563500.0],["2022-12-22",65.1815,65.9611,64.5796,65.7539,366500.0],["2022-12-23",65.5664,66.2572,65.073,65.6651,260900.0],["2022-12-27",65.7934,67.4217,65.5269,66.3953,649500.0],["2022-12-28",66.4348,67.2934,65.4875,65.4973,546800.0],["2022-12-29",66.1092,68.4184,65.7342,67.9842,388100.0],["2022-12-30",67.2342,67.7276,66.7013,67.4513,468100.0],["2023-01-03",68.2506,68.6552,66.7309,68.1618,525800.0],["2023-01-04",69.1585,69.5138,68.2112,69.2671,674600.0],["2023-01-05",68.5664,70.4316,67.7769,70.1355,982000.0],["2023-01-06",70.9349,71.2803,63.7901,66.5039,1620000.0],["2023-01-09",66.3263,67.5598,63.2078,64.6289,1666500.0],["2023-01-10",65.0434,67.0763,64.9841,66.948,780900.0],["2023-01-11",67.096,67.9052,66.494,67.3032,446600.0],["2023-01-12",67.3329,67.4908,65.6256,66.9677,337800.0],["2023-01-13",66.494,67.6289,66.3361,67.6092,344100.0],["2023-01-17",67.3625,68.1717,66.7506,67.1552,352300.0],["2023-01-18",67.698,68.3098,66.5335,66.7407,359500.0],["2023-01-19",66.5335,67.9052,66.0598,67.846,414200.0],["2023-01-20",68.0039,69.7901,67.323,69.721,444100.0],["2023-01-23",69.9974,72.4152,69.6914,72.0698,607300.0],["2023-01-24",71.1816,71.8428,69.2671,70.2539,740300.0],["2023-01-25",69.6421,71.448,69.3658,71.3888,483600.0],["2023-01-26",71.9908,72.2671,70.2441,70.9447,529200.0],["2023-01-27",70.8263,71.2803,69.948,70.7079,377500.0],["2023-01-30",70.7572,71.0533,68.5862,68.8822,355700.0],["2023-01-31",69.3066,69.8,68.2506,69.198,677300.0],["2023-02-01",69.2967,70.6585,68.8822,70.4217,643300.0],["2023-02-02",70.6092,71.7934,70.3526,71.6947,459700.0],["2023-02-03",70.9842,71.902,70.3329,71.5665,459000.0],["2023-02-06",71.0829,71.9908,70.3723,70.5599,328100.0],["2023-02-07",70.698,71.7737,70.3131,71.2506,676100.0],["2023-02-08",70.471,70.9052,69.8098,70.4217,860600.0],["2023-02-09",71.4776,74.9415,69.3164,71.3592,1346600.0],["2023-02-10",71.6651,74.5073,70.9151,74.1125,982300.0],["2023-02-13",74.1816,75.0796,73.698,74.7836,635600.0],["2023-02-14",74.6948,75.8,74.3395,75.5336,763100.0],["2023-02-15",75.3461,75.4843,73.3724,73.9448,559700.0],["2023-02-16",72.6717,73.0369,71.9612,72.1684,622700.0],["2023-02-17",72.2869,72.8099,71.6158,72.7606,445600.0],["2023-02-21",72.0105,72.0105,69.721,70.1256,533500.0],["2023-02-22",70.3329,70.3428,69.4743,70.3132,704400.0],["2023-02-23",70.9052,71.2803,69.9677,70.9842,357500.0],["2023-02-24",69.9776,70.2145,68.2013,68.4875,643300.0],["2023-02-27",69.346,69.4447,67.8263,68.4381,753600.0],["2023-02-28",68.1616,69.0307,67.5987,68.0629,712100.0],["2023-03-01",68.0628,69.1887,66.1963,66.621,1156300.0],["2023-03-02",65.989,73.0402,65.3668,72.7143,2085400.0],["2023-03-03",73.0797,74.5413,72.8328,74.4425,755800.0],["2023-03-06",74.1166,75.1832,74.0771,74.0969,613400.0],["2023-03-07",74.1857,74.719,72.7439,72.7834,580500.0],["2023-03-08",72.5958,73.4056,71.944,73.0599,546700.0],["2023-03-09",73.0994,74.1561,72.4476,72.734,426600.0],["2023-03-10",72.3884,72.3884,70.4626,71.2033,841200.0],["2023-03-13",70.7194,72.2995,69.9195,71.2527,856800.0],["2023-03-14",72.2007,73.9882,72.0921,73.9487,558600.0],["2023-03-15",72.8328,72.8427,69.9787,72.0427,891700.0],["2023-03-16",71.6082,73.0599,71.2922,72.5365,735200.0],["2023-03-17",72.5365,72.6649,71.0947,71.2823,1111700.0],["2023-03-20",71.786,72.5069,71.3613,71.8353,677400.0],["2023-03-21",72.5168,73.4056,71.9835,73.0007,757100.0],["2023-03-22",72.9908,74.5116,72.5661,73.2772,878200.0],["2023-03-23",73.8697,75.7263,73.4253,73.9191,749300.0],["2023-03-24",73.4352,75.3116,72.4575,74.8277,607900.0],["2023-03-27",74.8277,75.8942,74.5413,75.4597,740000.0],["2023-03-28",74.9462,75.3313,74.4623,75.2721,481000.0],["2023-03-29",75.3214,76.8917,75.2424,76.3584,1164500.0],["2023-03-30",77.1287,77.9582,76.5361,76.7337,660500.0],["2023-03-31",77.0201,78.3434,76.8522,77.8595,642000.0],["2023-04-03",77.6916,77.6916,76.4967,77.0694,680500.0],["2023-04-04",76.8324,77.5731,76.1312,76.3781,667100.0],["2023-04-05",76.1806,77.8595,75.6671,77.4743,916200.0],["2023-04-06",77.6027,77.9582,76.2695,77.7706,868000.0],["2023-04-10",77.9582,78.3138,77.1089,78.1755,723600.0],["2023-04-11",78.4915,79.5976,78.4915,78.8964,528000.0],["2023-04-12",79.6272,81.0592,79.2618,80.3087,1233100.0],["2023-04-13",80.6247,83.0343,80.3481,82.9751,1172400.0],["2023-04-14",82.6393,83.6861,82.1554,82.6196,1019500.0],["2023-04-17",82.7677,83.0639,80.8716,81.5628,908900.0],["2023-04-18",81.8196,82.8664,80.6444,80.674,781400.0],["2023-04-19",80.2593,82.8961,80.2,81.8196,1259800.0],["2023-04-20",80.9999,81.0592,79.2717,81.0493,792100.0],["2023-04-21",81.474,82.6492,80.3185,80.3975,673200.0],["2023-04-24",80.4765,80.9703,79.5383,80.1803,1161600.0],["2023-04-25",79.331,79.8741,75.8054,75.9831,889600.0],["2023-04-26",75.7263,77.3558,75.3906,76.5263,1332500.0],["2023-04-27",76.5164,77.583,75.4795,77.2966,1249400.0],["2023-04-28",77.2768,78.7187,77.2176,78.1459,491000.0],["2023-05-01",78.1953,78.6199,77.3361,77.5731,649100.0],["2023-05-02",77.5138,77.7311,76.1708,77.2867,788600.0],["2023-05-03",77.6817,79.9235,77.6323,79.2322,1066300.0],["2023-05-04",80.2494,83.7849,80.2494,80.5654,1638400.0],["2023-05-05",81.0296,81.4542,75.8152,77.5534,1318500.0],["2023-05-08",77.5533,78.926,75.5683,76.1905,669300.0],["2023-05-09",75.1931,75.361,72.9809,75.3116,1073000.0],["2023-05-10",76.0029,76.072,74.2648,74.8672,804700.0],["2023-05-11",74.4919,75.6967,73.6426,75.6078,930900.0],["2023-05-12",75.6276,75.6868,72.4871,72.8328,1195900.0],["2023-05-15",72.7933,72.7933,71.1144,71.5095,1401100.0],["2023-05-16",72.2403,73.4747,71.6872,72.576,1029800.0],["2023-05-17",72.971,73.6031,72.023,73.3364,836200.0],["2023-05-18",73.0994,73.9191,72.1711,73.6031,646600.0],["2023-05-19",74.1068,75.0351,73.297,74.8771,711300.0],["2023-05-22",74.8771,75.5683,73.7611,74.2055,851400.0],["2023-05-23",73.9685,74.2845,71.4403,72.2106,608700.0],["2023-05-24",68.1419,70.8379,67.2629,70.117,1656800.0],["2023-05-25",70.512,70.512,69.4158,69.9392,810400.0],["2023-05-26",70.196,71.0256,69.3368,70.7095,748200.0],["2023-05-30",70.7984,71.5885,69.2578,69.4158,508200.0],["2023-05-31",68.8624,68.8624,67.5184,68.2892,945200.0],["2023-06-01",68.3682,70.4535,67.7061,70.1076,916700.0],["2023-06-02",70.5523,70.9279,69.5344,70.5523,629300.0],["2023-06-05",69.6332,72.1929,69.6332,72.1237,797800.0],["2023-06-06",72.183,73.1119,71.9655,73.0032,641000.0],["2023-06-07",72.8451,74.8809,72.3312,74.6932,799600.0],["2023-06-08",74.5153,74.8513,73.0131,73.1811,704600.0],["2023-06-09",73.102,74.0705,71.3232,73.9223,982200.0],["2023-06-12",75.6024,76.0965,73.6555,75.5332,1267500.0],["2023-06-13",75.4442,76.9761,75.4442,75.9384,889100.0],["2023-06-14",76.0668,76.5511,73.5171,73.9915,814400.0],["2023-06-15",73.9322,74.8118,70.7105,74.456,1878600.0],["2023-06-16",74.9205,75.2861,73.8433,74.5943,1553700.0],["2023-06-20",73.8531,74.8513,72.7759,74.5054,760000.0],["2023-06-21",73.695,74.0113,72.3411,72.934,925100.0],["2023-06-22",72.8155,73.0823,72.43,72.6475,463500.0],["2023-06-23",72.4202,72.9933,71.7877,71.9754,798900.0],["2023-06-26",71.8568,72.7562,71.2342,72.43,508800.0],["2023-06-27",72.6277,73.784,71.6098,72.2818,372800.0],["2023-06-28",72.2719,72.3016,71.2639,71.4517,460400.0],["2023-06-29",71.1848,72.1731,70.1867,72.1632,564900.0],["2023-06-30",72.7759,73.8235,72.7759,73.0526,609400.0],["2023-07-03",73.2503,73.2503,71.5109,71.8766,279600.0],["2023-07-05",71.5109,72.6277,71.0267,72.4201,557700.0],["2023-07-06",71.7185,72.8649,71.2441,72.519,863300.0],["2023-07-07",72.3016,72.9143,71.7778,72.0742,308400.0],["2023-07-10",72.2917,74.4856,72.1336,73.3392,530500.0],["2023-07-11",73.3392,73.9223,72.934,73.5566,368200.0],["2023-07-12",74.2583,74.9205,73.9915,74.12,387600.0],["2023-07-13",74.5943,74.8019,72.934,73.4776,435500.0],["2023-07-14",73.5072,74.0014,73.0625,73.2206,561400.0],["2023-07-17",73.2404,73.2404,71.4418,72.6178,604700.0],["2023-07-18",72.7265,73.7049,71.9853,72.9044,1145500.0],["2023-07-19",72.9143,75.0094,72.2917,74.8809,761200.0],["2023-07-20",75.1082,75.2367,73.4282,74.8315,725000.0],["2023-07-21",75.0687,75.8,74.2188,74.4856,648400.0],["2023-07-24",74.3769,74.624,70.5622,70.7895,1414400.0],["2023-07-25",70.0285,73.1119,68.3485,71.1058,1741400.0],["2023-07-26",70.8389,70.918,68.2497,69.9594,1841100.0],["2023-07-27",70.493,70.7302,68.4374,69.0502,1015200.0],["2023-07-28",69.485,69.485,68.0817,68.3386,969500.0],["2023-07-31",68.3386,68.5857,66.9748,67.9137,829600.0],["2023-08-01",68.5758,70.6116,68.0915,69.3466,1740500.0],["2023-08-02",69.0798,72.4201,68.8822,70.1175,1987300.0],["2023-08-03",70.7994,70.9476,66.2534,66.7277,1429700.0],["2023-08-04",66.2929,66.787,64.7018,65.4331,1185700.0],["2023-08-07",65.5912,66.3522,64.8105,65.9668,670400.0],["2023-08-08",65.611,66.1842,63.674,64.8105,1034300.0],["2023-08-09",64.8895,65.3936,64.5239,64.9093,686400.0],["2023-08-10",64.85,65.7988,64.4745,65.5715,626600.0],["2023-08-11",64.8994,66.4708,64.8994,66.1743,892100.0],["2023-08-14",65.9766,67.8642,65.3244,67.8049,1190300.0],["2023-08-15",67.5183,68.2299,66.876,66.9452,1077400.0],["2023-08-16",66.54,66.6981,64.9192,64.9291,630300.0],["2023-08-17",64.9192,65.5517,61.8358,61.9742,1259600.0],["2023-08-18",61.569,62.7154,61.312,61.4998,813700.0],["2023-08-21",61.6975,62.1916,60.897,61.5888,830000.0],["2023-08-22",61.5986,62.4584,61.4504,61.9149,577800.0],["2023-08-23",62.2311,62.5968,61.5196,61.7765,349200.0],["2023-08-24",61.6975,62.0434,60.808,61.1934,576300.0],["2023-08-25",61.1539,62.3892,61.144,62.1323,572500.0],["2023-08-28",62.3003,63.17,62.3003,63.0514,593100.0],["2023-08-29",63.0909,65.4133,62.7154,65.354,837700.0],["2023-08-30",65.6011,66.0656,65.4529,65.6209,512000.0],["2023-08-31",65.8088,66.2736,64.8593,64.8791,419800.0],["2023-09-01",65.2055,66.0264,64.7802,65.2154,486700.0],["2023-09-05",64.7703,64.7703,62.9901,63.2472,897300.0],["2023-09-06",63.2868,63.3659,62.1297,62.545,709700.0],["2023-09-07",62.011,62.6637,62.011,62.3275,818400.0],["2023-09-08",62.2681,62.278,60.5571,60.6659,934200.0],["2023-09-11",60.5571,61.6648,60.3495,61.5659,1259200.0],["2023-09-12",61.2593,61.6648,60.6857,61.0813,892300.0],["2023-09-13",60.6857,64.1176,60.5868,63.7516,1449500.0],["2023-09-14",64.2659,67.1143,64.0187,66.7088,2168400.0],["2023-09-15",66.6395,68.222,65.2945,65.7,2862700.0],["2023-09-18",65.7395,66.0264,64.0384,64.2956,714500.0],["2023-09-19",64.3154,64.9681,64.0582,64.6022,611500.0],["2023-09-20",65.1363,65.4626,63.3462,63.4549,486900.0],["2023-09-21",63.0593,63.0593,61.4473,61.4967,929800.0],["2023-09-22",61.6055,62.3571,61.2396,61.5264,944600.0],["2023-09-25",61.1407,62.4264,61.1407,62.1692,732000.0],["2023-09-26",62.1,62.4758,60.6066,60.6758,659800.0],["2023-09-27",60.9824,61.9418,60.1516,61.5857,671800.0],["2023-09-28",61.5857,62.8022,61.3681,61.7439,496200.0],["2023-09-29",62.278,62.7132,61.3879,61.6154,631000.0],["2023-10-02",61.4077,61.7637,60.389,61.4868,597500.0],["2023-10-03",61.1308,61.7736,60.2901,60.4286,513200.0],["2023-10-04",60.6857,62.1791,60.4385,62.0802,506800.0],["2023-10-05",62.1593,62.4857,60.6758,61.6055,444400.0],["2023-10-06",61.3088,62.5154,61.3088,62.0901,458800.0],["2023-10-09",61.8033,62.7231,61.2396,62.4956,353300.0],["2023-10-10",62.6934,63.8407,62.2088,63.4648,530000.0],["2023-10-11",63.7319,63.9396,62.6143,63.2868,405700.0],["2023-10-12",62.8516,63.4253,60.0923,61.0418,838300.0],["2023-10-13",60.7747,61.6648,60.1121,61.289,375400.0],["2023-10-16",61.7242,62.6934,61.1209,61.8923,504000.0],["2023-10-17",61.2791,62.6637,61.0516,61.9813,836200.0],["2023-10-18",61.2791,61.2791,59.3011,59.5088,559100.0],["2023-10-19",59.7264,60.0725,58.7868,58.9945,1050500.0],["2023-10-20",59.1132,59.7758,58.7472,58.9154,711100.0],["2023-10-23",58.589,59.5286,58.1538,58.9846,543500.0],["2023-10-24",58.6978,59.7462,57.6,58.1538,729900.0],["2023-10-25",57.6,57.6297,55.8396,56.8978,884000.0],["2023-10-26",56.8385,57.3923,56.0176,57.0857,610200.0],["2023-10-27",57.333,57.8769,56.4824,56.7297,660900.0],["2023-10-30",57.0758,57.6198,53.1989,54.3066,1877600.0],["2023-10-31",55.2264,56.7297,55.1077,56.3736,1069900.0],["2023-11-01",56.1758,56.6308,55.3055,56.3835,943100.0],["2023-11-02",59.3901,59.8648,54.5143,55.7901,1747300.0],["2023-11-03",55.8791,58.8264,55.8791,58.1736,984000.0],["2023-11-06",58.0648,58.6879,55.3648,55.533,899400.0],["2023-11-07",55.6022,57.9857,55.4637,57.6198,785000.0],["2023-11-08",57.5505,58.233,56.9571,57.0857,858300.0],["2023-11-09",57.4022,57.9363,56.5022,56.611,709200.0],["2023-11-10",56.4626,57.6099,55.2264,57.1747,870700.0],["2023-11-13",56.9769,57.4319,56.6011,57.0462,579000.0],["2023-11-14",58.6385,61.3385,58.6385,60.9725,1015300.0],["2023-11-15",60.7945,62.8121,60.7945,61.3088,1031100.0],["2023-11-16",61.1802,61.9912,60.4187,60.7945,623700.0],["2023-11-17",61.1308,61.3187,60.122,60.6066,717600.0],["2023-11-20",60.8637,61.0912,60.3099,60.6066,639500.0],["2023-11-21",61.0912,64.4538,60.8934,63.8901,1468500.0],["2023-11-22",64.2659,65.0176,63.989,64.3352,723900.0],["2023-11-24",64.1571,65.2352,64.0088,65.0472,529200.0],["2023-11-27",64.3253,64.8396,63.6033,63.8901,653800.0],["2023-11-28",63.8011,64.3154,63.2176,63.4549,579900.0],["2023-11-29",64.0187,65.2549,63.9494,64.4341,820300.0],["2023-11-30",64.5033,65.2853,63.6719,64.4242,755800.0],["2023-12-01",64.1767,65.4733,63.761,65.3842,669400.0],["2023-12-04",64.9587,65.8593,64.8201,65.6911,600300.0],["2023-12-05",65.3249,66.275,64.4143,65.1269,757000.0],["2023-12-06",65.4238,67.4628,65.3249,67.2648,1150100.0],["2023-12-07",67.146,69.1157,66.7006,68.0962,1401800.0],["2023-12-08",67.7102,69.0068,67.0867,67.2747,782600.0],["2023-12-11",67.5023,68.7791,67.3539,68.5317,482600.0],["2023-12-12",68.8682,68.8682,66.958,68.1952,591700.0],["2023-12-13",68.4228,71.8375,68.2942,71.7188,1025100.0],["2023-12-14",72.7382,74.4209,72.1147,72.9857,1288600.0],["2023-12-15",72.9857,73.5301,71.0853,72.6096,1927800.0],["2023-12-18",73.1242,73.5597,72.2236,72.7679,816300.0],["2023-12-19",72.9461,74.0645,72.9164,73.8765,811700.0],["2023-12-20",73.9062,74.5,71.986,72.0157,539900.0],["2023-12-21",72.9362,73.3519,72.3621,73.1935,879200.0],["2023-12-22",73.8072,74.0843,72.5997,72.9659,592800.0],["2023-12-26",73.6093,73.6093,72.3621,72.8273,337200.0],["2023-12-27",73.1539,73.2133,72.5106,72.8768,369000.0],["2023-12-28",73.144,73.5597,72.9362,73.0451,534100.0],["2023-12-29",72.9362,73.3024,72.4215,72.7283,474400.0],["2024-01-02",71.9563,73.0945,71.3526,71.5604,693700.0],["2024-01-03",71.0655,71.0655,68.017,68.502,585300.0],["2024-01-04",68.4228,70.1549,68.3931,69.66,943800.0],["2024-01-05",69.086,69.7491,68.2645,68.7198,520900.0],["2024-01-08",68.7495,71.9167,68.1061,71.798,1445900.0],["2024-01-09",70.7785,72.5799,70.5014,70.8676,1100700.0],["2024-01-10",71.1249,71.214,70.1153,71.1249,591600.0],["2024-01-11",71.1546,71.3427,70.0856,70.6498,591700.0],["2024-01-12",71.1546,71.6693,70.1945,70.5113,397000.0],["2024-01-16",69.9174,70.8775,69.5809,70.1945,741900.0],["2024-01-17",69.6106,70.5805,68.4228,68.987,692200.0],["2024-01-18",69.5116,70.9369,69.2048,70.7686,497300.0],["2024-01-19",70.63,71.699,70.1352,71.2041,1818800.0],["2024-01-22",71.7584,72.6393,71.5406,72.1543,536300.0],["2024-01-23",72.3918,72.4215,70.9764,71.1942,408400.0],["2024-01-24",71.986,71.986,70.2935,70.7983,373000.0],["2024-01-25",72.0949,72.3918,70.4717,70.927,281300.0],["2024-01-26",72.1444,72.3126,71.1645,71.2338,421100.0],["2024-01-29",71.3031,72.6195,71.0556,72.3918,334800.0],["2024-01-30",72.1246,73.1144,71.9563,72.6294,484400.0],["2024-01-31",72.5898,73.0451,70.7389,70.7785,733600.0],["2024-02-01",71.0358,72.0256,70.4816,71.8376,603100.0],["2024-02-02",71.1744,72.0058,69.7392,71.4219,565600.0],["2024-02-05",71.1348,71.7188,70.5904,71.0754,489500.0],["2024-02-06",70.9567,73.4113,70.4222,73.1243,1109500.0],["2024-02-07",73.7379,74.114,69.8283,69.9768,866300.0],["2024-02-08",69.9966,70.5607,69.3136,70.2242,717900.0],["2024-02-09",70.1351,70.828,69.4225,69.7293,803200.0],["2024-02-12",69.2839,69.8778,67.9577,69.8778,1737700.0],["2024-02-13",73.9062,79.1223,73.8072,76.0045,2923600.0],["2024-02-14",77.984,79.726,77.697,79.2311,1676500.0],["2024-02-15",79.6369,79.6666,77.7069,79.2806,830700.0],["2024-02-16",79.0332,81.4383,78.5878,80.983,1115100.0],["2024-02-20",80.5574,80.884,79.3499,80.2704,799900.0],["2024-02-21",79.7359,81.2008,79.142,81.082,839200.0],["2024-02-22",81.8936,82.9824,80.9335,82.8834,1187900.0],["2024-02-23",83.2694,84.0117,82.8735,83.8039,840500.0],["2024-02-26",83.4772,84.0117,82.3588,82.7448,789000.0],["2024-02-27",82.7448,83.4277,82.2004,82.8438,559900.0],["2024-02-28",83.3189,86.3575,83.2694,85.5954,1433600.0],["2024-02-29",86.0608,88.0712,85.0309,85.7043,2687000.0],["2024-03-01",85.9717,88.0415,85.2289,87.477,955600.0],["2024-03-04",87.5067,89.8241,87.5067,89.1804,830800.0],["2024-03-05",89.1705,90.0222,87.9029,89.2992,956500.0],["2024-03-06",89.6756,90.5273,88.9229,89.6558,718100.0],["2024-03-07",90.0222,91.9335,90.0222,91.2997,729900.0],["2024-03-08",91.6067,92.1019,90.2599,90.2797,567500.0],["2024-03-11",90.0816,90.755,89.428,90.6758,684000.0],["2024-03-12",90.9729,92.1811,90.9234,91.8246,644800.0],["2024-03-13",91.8048,93.32,91.2106,91.7058,611100.0],["2024-03-14",91.9435,91.9633,89.7944,90.9432,796100.0],["2024-03-15",90.3292,92.3891,90.1212,91.2106,1353600.0],["2024-03-18",91.8642,92.3198,90.8541,91.1314,649500.0],["2024-03-19",91.1908,91.8444,89.9628,91.1116,521700.0],["2024-03-20",91.2799,92.191,90.6263,92.0722,545500.0],["2024-03-21",92.6862,93.944,92.4584,93.3596,429600.0],["2024-03-22",93.6865,93.6865,91.6563,92.9932,494600.0],["2024-03-25",93.2408,93.7261,91.7652,92.1712,586100.0],["2024-03-26",92.092,92.5476,91.2601,91.5077,442900.0],["2024-03-27",92.5278,92.9536,91.6662,92.9536,327400.0],["2024-03-28",93.1319,93.6072,92.2505,93.0328,438700.0],["2024-04-01",93.0823,93.4389,91.686,92.0326,399700.0],["2024-04-02",92.0326,92.0326,89.5369,90.0321,480500.0],["2024-04-03",89.626,90.5966,89.626,90.1212,535000.0],["2024-04-04",90.7055,90.9729,88.814,88.9031,343700.0],["2024-04-05",88.9031,90.5867,88.4772,89.5468,533700.0],["2024-04-08",89.6657,90.4579,88.705,89.3587,667000.0],["2024-04-09",89.6261,89.8439,88.4178,89.1507,510900.0],["2024-04-10",87.3582,88.5466,86.9422,87.6751,469700.0],["2024-04-11",88.6654,89.6855,88.0217,89.4082,473300.0],["2024-04-12",88.606,89.1606,86.3678,86.7343,545500.0],["2024-04-15",87.4077,87.6553,84.2782,84.9219,573000.0],["2024-04-16",84.9912,84.9912,82.9511,83.0799,819500.0],["2024-04-17",84.0801,84.0801,81.8717,82.1391,695700.0],["2024-04-18",78.6729,80.1188,76.3753,77.8014,2217700.0],["2024-04-19",78.3361,78.6828,76.5337,77.0091,1313700.0],["2024-04-22",79.8613,79.8613,76.3356,77.2963,811200.0],["2024-04-23",79.168,82.5154,78.9105,81.6637,1083600.0],["2024-04-24",81.3666,82.3767,80.9308,81.4062,987500.0],["2024-04-25",80.1881,80.713,79.2175,79.8117,1092000.0],["2024-04-26",79.8217,81.1685,79.3166,80.1881,488500.0],["2024-04-29",80.4258,81.2477,80.1287,80.4753,982700.0],["2024-04-30",80.0395,80.2871,77.2071,77.2567,1227900.0],["2024-05-01",77.2666,79.2473,77.2666,78.2668,1435700.0],["2024-05-02",74.1371,74.1371,68.2247,69.4131,3340200.0],["2024-05-03",70.0271,71.275,69.0269,69.3735,1959800.0],["2024-05-06",69.8093,72.0376,69.2052,71.8197,1791900.0],["2024-05-07",71.8098,73.8301,70.5619,73.6122,1850900.0],["2024-05-08",73.2161,74.1965,72.5822,72.9883,1503000.0],["2024-05-09",72.9883,75.5533,72.9883,75.4741,1204900.0],["2024-05-10",75.5038,76.1475,74.3351,74.9789,1007300.0],["2024-05-13",74.8897,75.5533,73.1368,73.5231,832400.0],["2024-05-14",74.0876,75.0284,73.5825,74.9393,1077600.0],["2024-05-15",76.0286,77.3557,75.6226,76.7615,827700.0],["2024-05-16",76.4545,77.0685,74.5927,75.0878,1498600.0],["2024-05-17",74.9195,79.0096,69.9776,74.3451,2025800.0],["2024-05-20",74.1173,76.3753,73.8499,75.7315,1085100.0],["2024-05-21",75.5137,75.8405,74.3649,75.6622,933200.0],["2024-05-22",75.7513,78.1777,75.7513,77.534,1175700.0],["2024-05-23",77.5736,77.8311,75.4543,75.9593,853800.0],["2024-05-24",76.5436,77.0388,75.8999,76.504,773200.0],["2024-05-28",76.8605,76.8605,74.7511,75.1274,556300.0],["2024-05-29",73.2953,73.6023,71.1363,71.8494,767800.0],["2024-05-30",64.8675,67.3433,64.1247,64.9071,5985700.0],["2024-05-31",65.3726,65.8281,64.194,64.8774,2020900.0],["2024-06-03",65.1945,66.2847,63.8863,63.9358,2016100.0],["2024-06-04",64.1142,64.3521,62.5285,63.1132,1604700.0],["2024-06-05",63.2321,64.0647,62.6771,63.0042,1247900.0],["2024-06-06",62.8754,64.699,62.6375,64.3719,1688200.0],["2024-06-07",63.6682,65.6405,63.5196,64.1241,1948500.0],["2024-06-10",63.252,64.5602,62.8753,64.362,1276400.0],["2024-06-11",64.1341,64.4413,62.915,63.9557,771400.0],["2024-06-12",65.1252,65.7892,63.7872,65.6207,1130400.0],["2024-06-13",65.4126,65.8982,64.0548,64.5107,1139500.0],["2024-06-14",64.1241,64.8972,62.7465,63.9557,771900.0],["2024-06-17",64.4314,65.3927,64.0448,64.2728,876300.0],["2024-06-18",64.0845,66.2451,64.0845,66.1955,1263500.0],["2024-06-20",65.7595,66.81,64.9963,65.9478,1309200.0],["2024-06-21",66.0964,66.483,65.145,65.4324,1570100.0],["2024-06-24",65.4621,66.1559,64.6692,64.8377,581900.0],["2024-06-25",64.9368,65.2342,64.0052,64.3521,1024500.0],["2024-06-26",64.1737,65.1747,63.8367,64.7188,414800.0],["2024-06-27",64.471,64.7089,63.2222,63.6286,921800.0],["2024-06-28",63.8863,64.5008,62.7465,63.2421,1727100.0],["2024-07-01",63.5691,63.8466,61.1211,61.7752,1165100.0],["2024-07-02",61.7752,62.36,61.0418,61.0914,798600.0],["2024-07-03",61.6761,61.7554,60.7445,61.2797,663000.0],["2024-07-05",61.4581,61.805,60.6652,61.1013,860800.0],["2024-07-08",61.1013,62.0825,60.7841,61.6464,872200.0],["2024-07-09",61.8149,62.132,59.9219,60.6652,917700.0],["2024-07-10",61.0022,61.2004,60.3282,60.7048,458400.0],["2024-07-11",61.6662,63.9557,61.4383,63.1529,624100.0],["2024-07-12",63.4799,64.9071,63.252,64.1737,1057700.0],["2024-07-15",64.1737,64.8576,62.5384,62.8456,794000.0],["2024-07-16",63.3214,65.9279,62.4492,65.6603,695600.0],["2024-07-17",64.9269,65.7495,63.4799,63.5196,759800.0],["2024-07-18",63.0637,64.4215,61.5869,61.9635,918800.0],["2024-07-19",62.0428,62.687,60.3976,61.3392,1891500.0],["2024-07-22",62.4095,62.6771,61.1608,62.4987,962000.0],["2024-07-23",63.0339,64.2728,61.4581,61.577,2064000.0],["2024-07-24",61.577,64.253,61.5275,63.5097,1088000.0],["2024-07-25",63.2619,65.5414,63.0637,63.6583,1007100.0],["2024-07-26",64.0845,66.7208,64.0845,66.2154,1233900.0],["2024-07-29",66.2153,66.5127,65.3234,66.3343,1056500.0],["2024-07-30",66.7506,68.1084,66.255,67.3353,1037600.0],["2024-07-31",67.6921,69.9518,67.2659,67.9002,1122100.0],["2024-08-01",67.375,69.258,66.9488,67.7218,1008700.0],["2024-08-02",66.6316,66.6316,63.4502,65.2936,1810200.0],["2024-08-05",62.0032,63.7773,61.2698,62.9745,1641100.0],["2024-08-06",58.2271,68.6138,58.2271,61.6067,2550100.0],["2024-08-07",62.7465,62.7564,59.5651,59.7633,1750600.0],["2024-08-08",59.9615,62.9646,59.7237,62.7564,954300.0],["2024-08-09",62.6474,63.6484,61.1112,61.4482,1362200.0],["2024-08-12",61.5275,61.686,59.8029,59.8822,832000.0],["2024-08-13",59.912,61.3292,59.6741,60.8238,789600.0],["2024-08-14",60.8535,61.3391,60.1597,60.9229,658000.0],["2024-08-15",61.8149,62.8952,61.131,62.6672,849300.0],["2024-08-16",62.36,63.1033,61.7356,62.8654,696800.0],["2024-08-19",62.687,64.5404,62.6276,64.5008,1578100.0],["2024-08-20",64.6692,65.4225,64.253,64.5008,1097000.0],["2024-08-21",64.5999,65.1351,63.9953,64.471,788200.0],["2024-08-22",65.0062,65.363,62.8952,63.133,823000.0],["2024-08-23",63.4898,64.2827,62.3897,63.6286,838800.0],["2024-08-26",64.0944,64.0944,63.0438,63.3313,1022600.0],["2024-08-27",63.1628,63.6583,62.6276,63.3808,512500.0],["2024-08-28",63.6286,64.5404,63.0736,63.8367,887600.0],["2024-08-29",64.1539,68.2372,63.8863,66.9884,1673700.0],["2024-08-30",66.9884,67.2562,65.6296,66.6413,1033800.0],["2024-09-03",66.1949,66.9587,64.727,65.1833,912000.0],["2024-09-04",64.8163,65.0048,63.1599,63.8641,786800.0],["2024-09-05",63.9832,64.9452,63.0508,64.8163,519000.0],["2024-09-06",64.9155,65.5899,63.398,63.4872,738000.0],["2024-09-09",64.1022,64.6774,62.7136,62.8525,991800.0],["2024-09-10",62.9021,63.8344,61.9896,62.8029,931000.0],["2024-09-11",62.8227,63.5666,61.2358,63.4674,785100.0],["2024-09-12",63.7352,65.0345,61.9797,64.2014,1125400.0],["2024-09-13",64.4493,65.2031,63.9038,65.1238,805400.0],["2024-09-16",65.5106,65.8181,64.3204,64.7469,963100.0],["2024-09-17",65.0841,65.0841,63.4476,64.4989,1002900.0],["2024-09-18",64.9353,67.2761,64.4295,66.2545,1159600.0],["2024-09-19",67.3951,68.2084,66.9388,67.7025,722900.0],["2024-09-20",67.7025,67.7224,65.2825,66.9884,4172900.0],["2024-09-23",67.0479,67.2463,65.818,66.6115,863400.0],["2024-09-24",66.8496,68.1687,66.4132,67.762,895600.0],["2024-09-25",67.7621,68.0894,66.314,66.7008,1610300.0],["2024-09-26",67.6827,70.2813,67.405,69.8647,1494500.0],["2024-09-27",70.5491,72.3443,69.6763,70.0929,1241000.0],["2024-09-30",68.8927,69.8052,67.9505,68.496,968700.0],["2024-10-01",68.3076,69.0415,65.3717,66.2148,991900.0],["2024-10-02",65.7883,67.3455,65.4808,66.9091,962200.0],["2024-10-03",66.3933,66.4627,64.7667,65.2626,1048500.0],["2024-10-04",66.3536,66.8694,65.5007,66.4528,671200.0],["2024-10-07",66.3537,66.3537,63.9138,65.4114,1349900.0],["2024-10-08",65.5304,66.2049,64.003,64.4097,795500.0],["2024-10-09",64.6278,65.0246,63.8245,64.1518,483600.0],["2024-10-10",63.4872,63.8741,62.7632,63.2095,732800.0],["2024-10-11",63.0806,64.489,63.031,64.0129,1334800.0],["2024-10-14",64.2212,64.2212,62.783,62.8822,884300.0],["2024-10-15",62.8822,64.7171,61.8805,62.5946,3097300.0],["2024-10-16",62.4756,62.9517,60.1745,60.7696,1638600.0],["2024-10-17",61.1267,62.2078,59.7084,59.996,1657500.0],["2024-10-18",60.5018,62.0788,59.9067,61.94,1274200.0],["2024-10-21",61.573,61.8904,60.6605,61.2655,909300.0],["2024-10-22",60.1051,60.4225,58.5479,60.0059,886200.0],["2024-10-23",60.2241,60.2241,58.7066,59.1926,1004900.0],["2024-10-24",59.51,59.51,57.8735,57.9131,850800.0],["2024-10-25",58.5182,58.5182,57.3081,57.4271,1324300.0],["2024-10-28",58.0123,58.9248,57.6652,57.9826,1117600.0],["2024-10-29",57.5263,58.2008,57.447,57.5759,1060500.0],["2024-10-30",57.4966,58.5182,57.3577,58.0322,1334600.0],["2024-10-31",57.2784,57.4569,56.0981,56.1477,979100.0],["2024-11-01",57.7644,59.2918,57.4767,58.8058,2081000.0],["2024-11-04",58.8256,59.4604,57.9132,58.8653,1846300.0],["2024-11-05",54.2731,61.3647,54.1045,60.839,3063400.0],["2024-11-06",61.2953,62.3566,58.2504,58.4983,2014900.0],["2024-11-07",59.3116,60.6704,58.776,59.996,1346600.0],["2024-11-08",59.6489,59.8175,57.2089,57.2585,1077400.0],["2024-11-11",57.5164,57.5759,55.6815,56.1874,1087500.0],["2024-11-12",55.989,56.6337,55.3344,55.5625,987200.0],["2024-11-13",55.6022,55.9493,54.9377,55.4633,840600.0],["2024-11-14",55.1757,56.1874,53.8863,54.045,1976800.0],["2024-11-15",54.0152,54.0847,50.4645,50.8811,1979000.0],["2024-11-18",50.7719,51.0695,48.4511,49.0065,2131000.0],["2024-11-19",48.58,48.7089,47.6774,47.856,1426200.0],["2024-11-20",50.2066,53.2714,49.7206,52.9341,2900000.0],["2024-11-21",52.7159,55.9096,52.1605,55.7609,2660200.0],["2024-11-22",55.7807,57.0899,55.7113,56.6039,2079900.0],["2024-11-25",56.6932,59.024,56.6932,58.419,2332700.0],["2024-11-26",57.8239,57.8636,55.8898,57.0304,1942900.0],["2024-11-27",57.0899,58.5182,57.0899,57.9032,1436500.0],["2024-11-29",57.6255,58.1214,57.2585,57.4767,805900.0],["2024-12-02",56.9903,58.122,56.8414,57.9433,833800.0],["2024-12-03",57.9532,58.261,56.5138,57.1293,1133600.0],["2024-12-04",56.7819,59.8592,56.087,59.065,1328100.0],["2024-12-05",59.5118,61.0504,57.9731,58.0525,1286500.0],["2024-12-06",58.7375,59.4919,57.7547,58.529,1094000.0],["2024-12-09",58.3801,61.4574,58.3801,61.0008,1078500.0],["2024-12-10",60.6037,61.0504,59.4323,59.5415,1078700.0],["2024-12-11",59.5415,60.1173,58.5389,59.2139,823500.0],["2024-12-12",59.1048,59.5515,57.983,58.0922,953200.0],["2024-12-13",58.1418,59.0154,55.8487,57.308,1529300.0],["2024-12-16",56.2657,57.5363,56.2557,56.762,1100400.0],["2024-12-17",56.5635,57.8937,56.1862,57.3874,1643800.0],["2024-12-18",57.0201,57.5462,54.7667,54.9752,1651800.0],["2024-12-19",55.809,56.2954,54.2207,54.8858,2548500.0],["2024-12-20",54.9255,57.6654,54.866,56.5833,3337900.0],["2024-12-23",56.3947,57.1988,55.9381,56.9705,1653900.0],["2024-12-24",57.447,58.4794,57.0896,57.8242,463000.0],["2024-12-26",57.2981,58.0128,57.2782,57.8837,816200.0],["2024-12-27",57.3676,58.3007,57.1492,57.983,790800.0],["2024-12-30",57.4767,58.4099,56.5635,58.0724,798800.0],["2024-12-31",58.4297,59.0353,57.7547,58.1915,850000.0],["2025-01-02",58.6382,59.6706,58.2014,58.3801,1115900.0],["2025-01-03",58.3503,59.6507,57.0896,59.2934,932700.0],["2025-01-06",59.7996,61.3085,59.4522,60.2066,1059900.0],["2025-01-07",60.5243,62.0034,60.1471,60.8023,867400.0],["2025-01-08",60.5839,61.1001,59.0948,60.5044,1267800.0],["2025-01-10",59.5812,60.564,58.3503,60.3357,1376800.0],["2025-01-13",60.1471,64.1675,59.5812,62.4898,2796000.0],["2025-01-14",63.3733,63.4825,60.1173,60.8122,1303800.0],["2025-01-15",62.2516,62.6685,56.6925,57.1094,2942700.0],["2025-01-16",56.6727,59.2636,54.2009,58.5786,2036400.0],["2025-01-17",59.1445,59.5316,56.4146,56.4642,1330600.0],["2025-01-21",56.6429,59.8393,56.5535,59.6309,1300000.0],["2025-01-22",59.4423,60.564,59.2139,59.6805,1074300.0],["2025-01-23",59.1345,59.6507,56.2061,57.7646,1850100.0],["2025-01-24",57.3973,58.2014,56.8017,56.8712,1482300.0],["2025-01-27",56.9506,57.2782,55.3127,55.5807,1638400.0],["2025-01-28",55.9877,56.2657,54.3597,55.6998,1202300.0],["2025-01-29",55.134,55.4814,53.2082,53.774,1674700.0],["2025-01-30",54.5185,56.9208,54.1314,56.5833,1378400.0],["2025-01-31",56.6826,58.9658,55.9381,57.7249,1323600.0],["2025-02-03",56.1465,56.8315,55.7197,56.2954,822700.0],["2025-02-04",55.7991,56.7719,55.263,55.9778,824300.0],["2025-02-05",56.7719,57.4966,56.0076,57.0102,792900.0],["2025-02-06",57.0896,57.2186,55.5609,55.6105,1097800.0],["2025-02-07",55.6105,56.0671,53.7542,55.1836,1409400.0],["2025-02-10",53.6052,54.1413,50.6173,50.7562,4074400.0],["2025-02-11",50.3889,51.7489,50.1606,50.2797,2139300.0],["2025-02-12",49.7437,51.3419,49.3565,51.2724,2553800.0],["2025-02-13",52.7218,52.7218,48.2547,50.7761,3112000.0],["2025-02-14",51.1235,51.5702,49.4757,49.6742,2046400.0],["2025-02-18",50.7463,51.2625,49.5253,50.379,1557900.0],["2025-02-19",49.843,51.2426,48.9297,51.1632,1537500.0],["2025-02-20",52.0964,54.0817,52.0269,52.5331,2145400.0],["2025-02-21",52.2552,52.5331,50.0713,50.4485,2051400.0],["2025-02-24",50.0812,52.0964,49.0488,51.5107,1567300.0],["2025-02-25",51.6993,52.2453,49.5451,50.6173,1317400.0],["2025-02-26",50.7165,51.8184,49.9124,50.1308,1396600.0],["2025-02-27",50.1408,50.1408,47.0932,47.4109,2265900.0],["2025-02-28",47.0733,47.4109,46.0707,46.8748,1924200.0],["2025-03-03",46.9443,47.4804,45.8226,46.3983,2288000.0],["2025-03-04",45.9417,46.7656,44.9589,46.0807,1845000.0],["2025-03-05",47.0833,47.3712,45.6339,46.5274,2432100.0],["2025-03-06",46.1601,49.0488,46.0012,47.8477,2061900.0],["2025-03-07",47.5201,48.7311,46.5373,48.0561,2818300.0],["2025-03-10",47.6094,48.3539,46.2891,47.0535,2504200.0],["2025-03-11",47.262,47.6491,44.5618,45.2269,2530400.0],["2025-03-12",45.4851,46.041,44.4924,44.6313,2442800.0],["2025-03-13",44.3832,45.7034,43.7875,44.6413,1988700.0],["2025-03-14",45.0284,45.7332,44.5519,45.6339,2563200.0],["2025-03-17",45.624,47.1147,45.5544,46.6476,1329800.0],["2025-03-18",46.6277,47.0749,46.0116,46.8463,1551400.0],["2025-03-19",46.4389,47.0948,46.2799,46.3892,1772300.0],["2025-03-20",46.1905,46.1905,44.0936,44.193,2253100.0],["2025-03-21",43.865,44.3421,43.239,44.1731,2205200.0],["2025-03-24",44.5607,45.1967,43.9346,44.2228,2055200.0],["2025-03-25",44.5905,44.5905,42.434,42.9706,1963900.0],["2025-03-26",42.8415,43.9942,42.762,43.239,1863900.0],["2025-03-27",43.1197,43.7259,42.7321,43.1793,1271700.0],["2025-03-28",43.0402,43.239,41.5396,41.8179,1207600.0],["2025-03-31",41.2614,41.8576,40.3471,41.48,1665200.0],["2025-04-01",41.5297,41.5396,40.0887,40.1285,1649800.0],["2025-04-02",39.7608,41.6986,39.6316,40.8937,2206100.0],["2025-04-03",38.7571,39.6415,37.0478,37.4254,3496300.0],["2025-04-04",36.2726,37.0776,33.8876,36.2329,4101400.0],["2025-04-07",35.3285,39.4129,34.782,38.4589,4665600.0],["2025-04-08",39.6415,39.9595,35.4876,36.1335,3575000.0],["2025-04-09",35.4975,41.0825,35.3087,40.9334,5029600.0],["2025-04-10",39.7707,39.7707,36.0242,37.8329,3643300.0],["2025-04-11",38.6974,38.7571,37.1074,38.5186,3139900.0],["2025-04-14",39.3633,40.0887,38.7273,39.721,3360700.0],["2025-04-15",39.3036,40.1185,37.6738,38.1906,1974900.0],["2025-04-16",38.4987,38.9061,37.0378,37.5049,1868800.0],["2025-04-17",36.8788,37.3757,35.9347,36.054,3551100.0],["2025-04-21",35.6764,35.8652,34.8615,35.7559,2048400.0],["2025-04-22",36.1037,37.1869,35.8056,36.7298,2289600.0],["2025-04-23",38.1707,39.6018,37.5447,37.654,2186500.0],["2025-04-24",37.3558,38.7571,36.7695,38.7272,1849300.0],["2025-04-25",38.2602,39.0055,37.6838,38.8266,1647400.0],["2025-04-28",39.2539,39.721,38.608,39.4129,1848000.0],["2025-04-29",39.2539,39.9595,38.9856,39.5918,1780800.0],["2025-04-30",39.3434,39.8999,38.6776,39.8105,1496100.0],["2025-05-01",39.7806,39.9893,38.3595,39.1049,1793100.0],["2025-05-02",40.0291,40.675,39.3136,40.1881,3505600.0],["2025-05-05",40.0688,40.7446,40.0291,40.4763,2072800.0],["2025-05-06",40.0688,40.3073,38.6279,39.2043,2389700.0],["2025-05-07",38.9956,41.0626,37.9422,40.5061,3656800.0],["2025-05-08",40.2576,42.8216,39.9595,40.2576,4926600.0],["2025-05-09",40.7545,40.993,37.2565,37.2863,4239500.0],["2025-05-12",38.7869,42.275,38.7869,40.0092,4530800.0],["2025-05-13",40.0092,40.1384,38.4788,38.4987,2782100.0],["2025-05-14",38.3894,38.5881,36.5608,36.6204,2747900.0],["2025-05-15",36.5708,36.6602,35.6267,36.4614,3708300.0],["2025-05-16",36.6204,37.3161,35.0702,37.2962,1966400.0],["2025-05-19",37.1571,37.6341,36.6105,37.5645,1512800.0],["2025-05-20",37.5645,38.2701,37.3161,37.9521,2034600.0],["2025-05-21",37.3956,37.5447,35.9944,36.2229,2464300.0],["2025-05-22",35.5273,36.3521,35.259,36.1136,2444600.0],["2025-05-23",35.2192,35.5372,34.7621,35.2789,2290900.0],["2025-05-27",36.213,37.0378,35.8751,36.9186,1589000.0],["2025-05-28",36.9583,37.0875,36.5111,36.7397,916900.0],["2025-05-29",37.2167,37.7335,36.859,37.0279,1522300.0],["2025-05-30",36.4614,37.0378,35.7857,36.4714,1470300.0],["2025-06-02",36.3422,36.7198,35.5969,36.5012,1236800.0],["2025-06-03",36.5807,37.2068,35.5074,37.167,1800300.0],["2025-06-04",37.336,38.2602,37.1173,37.5943,2183400.0],["2025-06-05",37.8527,38.0018,37.1869,37.4552,1829100.0],["2025-06-06",37.7832,38.3496,37.7037,38.0614,1235700.0],["2025-06-09",38.3894,39.4428,37.9919,38.9658,2038400.0],["2025-06-10",39.7409,41.2514,39.3633,40.4067,2215600.0],["2025-06-11",40.6452,41.6787,39.4726,39.4726,2540700.0],["2025-06-12",39.2639,39.7707,38.7968,39.6216,1433900.0],["2025-06-13",38.8366,39.6614,37.9521,38.0614,1606300.0],["2025-06-16",38.1112,39.3351,37.1957,38.8873,1881500.0],["2025-06-17",38.2704,38.8376,37.3947,37.4345,2163600.0],["2025-06-18",37.3549,38.748,36.9668,38.2405,1557900.0],["2025-06-20",38.5092,38.9669,37.8126,37.8923,2077900.0],["2025-06-23",37.733,38.5888,37.3649,38.5391,1770300.0],["2025-06-24",39.4147,39.6336,38.3699,39.4645,2392700.0],["2025-06-25",39.2555,41.7332,38.7978,40.7282,4657100.0],["2025-06-26",40.7382,42.6686,39.9919,41.972,4510500.0],["2025-06-27",42.0417,42.1711,40.9073,41.5939,5247900.0],["2025-06-30",41.5939,42.0616,40.6386,40.9969,1540500.0],["2025-07-01",40.7382,42.997,40.5093,41.6934,2260400.0],["2025-07-02",41.972,42.3601,41.0466,42.2507,2021700.0],["2025-07-03",42.6188,42.7382,41.9024,42.2407,1207800.0],["2025-07-07",41.6934,42.0218,41.0068,41.0665,3659800.0],["2025-07-08",41.2655,43.4447,41.1859,42.1512,2050700.0],["2025-07-09",42.2208,42.8278,40.8078,41.9123,3542900.0],["2025-07-10",42.3502,44.5791,42.0118,43.3651,3580300.0],["2025-07-11",43.0368,44.0119,42.579,43.5741,3517300.0],["2025-07-14",43.1562,43.4049,42.181,42.997,3061300.0],["2025-07-15",43.4049,43.7831,41.3352,41.7531,2182300.0],["2025-07-16",41.8626,42.0317,40.7879,41.3352,1963700.0],["2025-07-17",41.5442,42.1412,40.8377,41.982,2503900.0],["2025-07-18",42.2905,42.4994,39.9122,40.3501,2181500.0],["2025-07-21",36.2802,36.8176,34.4493,35.4643,11521800.0],["2025-07-22",35.8424,38.6286,35.8126,38.6087,4732800.0],["2025-07-23",39.8525,40.37,39.0863,39.7132,4022200.0],["2025-07-24",39.6535,41.2954,39.5242,40.2506,2528400.0],["2025-07-25",40.37,41.8427,40.2108,41.7332,3519800.0],["2025-07-28",42.1512,43.8826,41.4845,43.7134,3918000.0],["2025-07-29",43.7831,44.1413,41.8228,41.8427,2194500.0],["2025-07-30",42.0616,42.0616,40.0615,40.6984,1863000.0],["2025-07-31",40.1511,41.2854,38.1211,38.2405,2990000.0],["2025-08-01",37.8127,37.8724,36.1907,37.8027,4047100.0],["2025-08-04",33.9617,36.1409,31.9119,34.5488,8149800.0],["2025-08-05",34.6284,34.6284,31.8522,31.9119,5896100.0],["2025-08-06",31.8323,31.8323,30.081,30.5088,5943100.0],["2025-08-07",31.0561,31.1855,30.0412,31.0064,4030600.0],["2025-08-08",31.0362,31.0362,30.081,30.28,3943900.0],["2025-08-11",30.2601,30.7576,29.8521,30.6282,3906500.0],["2025-08-12",30.6581,32.3099,30.5785,32.2005,2460400.0],["2025-08-13",32.4791,34.4593,32.4094,34.3697,2482100.0],["2025-08-14",33.106,33.8821,32.8671,33.4741,2039300.0],["2025-08-15",34.4991,34.4991,33.3149,33.3547,1993300.0],["2025-08-18",33.5339,34.519,33.305,34.0712,2537000.0],["2025-08-19",34.1607,35.4046,34.1607,34.6682,2826500.0],["2025-08-20",34.5289,34.6583,33.5339,33.5637,2615400.0],["2025-08-21",33.3348,34.0513,32.897,33.6334,1831000.0],["2025-08-22",33.8423,35.6832,33.8423,35.3648,1939900.0],["2025-08-25",35.3648,35.6434,33.9717,34.4394,1460400.0],["2025-08-26",34.8871,34.8871,33.5836,33.8921,3004500.0],["2025-08-27",34.0314,34.2105,33.0164,33.4244,2572900.0],["2025-08-28",33.4841,33.6433,32.6184,33.295,1619600.0],["2025-08-29",33.4542,34.0513,33.2154,33.8125,1844600.0],["2025-09-02",33.5936,33.6732,32.1905,33.0662,1659400.0],["2025-09-03",29.6531,30.4292,28.3893,29.2053,18329700.0],["2025-09-04",29.1655,29.9416,28.8073,29.6431,16930000.0],["2025-09-05",29.8123,30.7477,29.7526,30.678,8539900.0],["2025-09-08",30.6979,30.8969,29.6929,30.6481,3637000.0],["2025-09-09",30.8571,31.2551,30.2004,31.0263,3079000.0],["2025-09-10",30.8472,31.4641,30.1606,30.3397,3554600.0],["2025-09-11",30.3695,32.0512,30.3695,31.9119,3664600.0],["2025-09-12",31.9119,32.3995,30.7277,30.7576,2839600.0],["2025-09-15",30.7775,31.9915,30.7576,31.9119,5977100.0],["2025-09-16",31.882,33.5935,31.5437,33.096,3720600.0],["2025-09-17",33.1657,34.2702,31.8323,31.9517,4724500.0],["2025-09-18",32.7378,33.8324,32.3099,33.106,4160900.0],["2025-09-19",32.9269,33.504,32.5288,33.0065,4516500.0],["2025-09-22",33.1557,33.1756,32.1706,32.6184,4604800.0],["2025-09-23",32.8875,34.0335,32.8177,33.1964,3458900.0],["2025-09-24",33.1167,33.4356,31.6218,31.9008,3424700.0],["2025-09-25",31.2032,31.6716,30.6451,30.675,4060200.0],["2025-09-26",30.675,31.4025,30.6451,30.9342,3098300.0],["2025-09-29",31.0737,31.1933,29.9874,30.7747,3010100.0],["2025-09-30",30.8046,32.4091,30.5853,32.3792,5398900.0],["2025-10-01",32.429,34.8009,32.4091,34.6016,4719700.0],["2025-10-02",34.7411,36.0267,34.3425,34.7112,3995100.0],["2025-10-03",35.648,37.5116,34.8707,36.8539,4355300.0],["2025-10-06",36.7642,36.824,35.5384,36.3357,3417300.0],["2025-10-07",36.6247,36.7542,34.2528,34.4421,2820200.0],["2025-10-08",34.5219,35.2494,33.9837,34.5119,2660600.0],["2025-10-09",34.7212,37.123,34.5518,35.8075,5610500.0],["2025-10-10",36.0766,36.5649,34.7112,35.1597,3703100.0],["2025-10-13",35.7078,36.9834,35.4487,36.1064,3254900.0],["2025-10-14",35.5583,36.9735,35.4387,36.3955,2259600.0],["2025-10-15",36.535,37.6711,35.9669,36.0766,3878800.0],["2025-10-16",36.6944,38.5979,36.3955,38.0697,4243000.0],["2025-10-17",37.8405,38.4983,36.5748,36.8539,2473900.0],["2025-10-20",37.3921,38.6179,37.1628,37.98,1625400.0],["2025-10-21",38.4883,39.6244,38.4684,38.6478,2262700.0],["2025-10-22",38.9567,40.0928,38.4584,38.8172,1990000.0],["2025-10-23",39.146,40.1825,38.8172,39.5746,2678700.0],["2025-10-24",40.8801,40.9399,38.8072,38.867,3353700.0],["2025-10-27",38.6876,39.2856,38.2292,38.5082,1991000.0],["2025-10-28",38.5481,39.2557,37.9601,38.588,2118000.0],["2025-10-29",38.3388,38.8371,37.3223,37.6113,2796200.0],["2025-10-30",37.2326,37.5914,36.0467,36.2759,3351900.0],["2025-10-31",36.1862,39.0863,35.937,38.8072,4788400.0],["2025-11-03",37.6213,39.734,36.8738,38.578,4255000.0],["2025-11-04",38.4983,40.5512,38.1495,40.2423,5128400.0],["2025-11-05",39.3155,40.6011,39.0564,40.0629,3326600.0],["2025-11-06",39.9334,40.3021,38.6179,39.1759,2611900.0],["2025-11-07",38.578,39.9433,38.2989,39.7938,2321500.0],["2025-11-10",39.9732,40.8402,39.7739,40.6409,1929900.0],["2025-11-11",40.4615,41.6674,40.3619,41.5877,2282100.0],["2025-11-12",41.0495,42.6241,40.8701,42.3451,2800400.0],["2025-11-13",41.8368,43.2221,41.5678,41.6475,2669800.0],["2025-11-14",41.0396,41.9465,40.5014,41.4781,1776200.0],["2025-11-17",41.3286,42.5444,40.7705,41.6276,2426900.0],["2025-11-18",41.5578,43.0029,41.3585,42.5145,2885400.0],["2025-11-19",42.5145,43.5709,42.5145,43.242,2522700.0],["2025-11-20",44.2087,45.584,43.4613,43.6905,2979600.0],["2025-11-21",44.0493,47.3679,43.6905,47.1088,2855100.0],["2025-11-24",46.8696,47.647,46.1022,47.3978,2157000.0],["2025-11-25",47.2683,49.5505,47.1686,49.1618,3009200.0],["2025-11-26",49.2913,49.2913,47.7765,48.8628,2520400.0],["2025-11-28",48.8329,49.0223,48.3147,48.6436,1048500.0],["2025-12-01",48.4542,49.2216,47.4177,47.6968,2641700.0],["2025-12-02",47.6569,48.0954,46.8696,47.1287,2296500.0],["2025-12-03",47.1287,48.6336,47.1287,47.6968,1589200.0],["2025-12-04",47.2284,48.6734,45.2153,48.215,2615300.0],["2025-12-05",48.1951,48.5539,47.2782,47.8662,2216800.0],["2025-12-08",47.547,47.8562,45.2025,45.8909,2513800.0],["2025-12-09",44.8833,46.2999,44.8534,45.2524,1838100.0],["2025-12-10",46.7189,47.7664,46.1503,46.8087,3417300.0],["2025-12-11",46.6491,47.2178,45.7911,46.26,2466000.0],["2025-12-12",46.26,47.7864,44.8933,45.023,1712300.0],["2025-12-15",46.2301,46.4596,44.604,45.5617,1425200.0],["2025-12-16",45.9208,45.9408,44.0054,44.8534,1474500.0],["2025-12-17",44.6439,45.8111,44.1251,44.3047,1367800.0],["2025-12-18",44.8633,45.5517,44.2847,44.5541,1539200.0],["2025-12-19",44.9731,46.7189,44.604,46.3698,3002000.0],["2025-12-22",46.8287,49.0334,46.3997,48.6543,3533100.0],["2025-12-23",48.3351,48.3351,47.4273,47.9061,1493800.0],["2025-12-24",47.9959,48.2952,47.4073,48.0059,680500.0],["2025-12-26",47.9161,48.0857,47.517,47.8961,748200.0],["2025-12-29",47.8064,48.6045,47.6866,48.3251,1316600.0],["2025-12-30",48.2453,48.6144,47.1679,47.3973,1221000.0],["2025-12-31",47.4173,48.0757,46.8786,46.9983,1536000.0],["2026-01-02",47.0781,48.1954,46.7389,47.9959,1561300.0],["2026-01-05",47.946,51.1684,47.6268,51.1285,3287800.0],["2026-01-06",51.9665,53.3432,51.4577,52.5451,3864000.0],["2026-01-07",52.0463,53.1437,51.8268,52.8843,1851100.0],["2026-01-08",52.7147,52.9641,51.5774,52.3555,2104500.0],["2026-01-09",53.4729,54.4406,52.0762,54.3308,2168500.0],["2026-01-12",54.8696,56.0867,51.6871,53.2833,3077200.0],["2026-01-13",52.7745,53.862,48.9836,50.7593,4869400.0],["2026-01-14",50.3703,50.5698,48.6244,49.0235,2996700.0],["2026-01-15",49.0833,49.4724,47.7265,49.3427,3385300.0],["2026-01-16",49.3327,49.7318,47.9061,48.2752,2358700.0],["2026-01-20",47.2178,50.5399,46.709,49.7218,3476300.0],["2026-01-21",50.041,51.9764,49.8315,51.8268,2040200.0],["2026-01-22",52.2558,53.3731,51.4776,51.9864,1884600.0],["2026-01-23",51.4277,51.9565,49.3028,50.2106,2344800.0],["2026-01-26",49.632,50.3703,48.2752,48.3251,2514300.0],["2026-01-27",48.1056,49.3726,47.517,47.5569,1394600.0],["2026-01-28",47.547,47.6667,45.8909,46.4396,2181900.0],["2026-01-29",46.4196,46.4396,43.6063,44.1251,4038500.0],["2026-01-30",43.9555,44.8733,43.4268,44.185,1858100.0],["2026-02-02",44.185,44.185,43.1075,43.6462,1689400.0],["2026-02-03",43.5465,44.3945,42.1398,42.5588,1769100.0],["2026-02-04",42.7983,43.8857,42.3493,42.4591,2326400.0],["2026-02-05",42.3194,43.2572,40.6135,40.9427,2066500.0],["2026-02-06",40.9427,42.3593,40.6534,41.8306,2060300.0],["2026-02-09",41.4515,42.0301,40.7531,42.0002,1355000.0],["2026-02-10",41.8306,42.479,41.3118,41.4814,2156200.0],["2026-02-11",41.1522,42.3393,41.1123,42.3294,3784500.0],["2026-02-12",39.0671,40.384,35.5355,37.421,7185000.0],["2026-02-13",36.8524,37.7004,36.0244,36.4234,3454800.0],["2026-02-17",36.8125,38.1094,36.4434,38.0296,3629800.0],["2026-02-18",38.0296,39.945,37.8999,39.6657,2585700.0],["2026-02-19",39.546,39.7555,38.0595,38.6681,2016600.0],["2026-02-20",38.2191,38.8477,37.6106,38.1892,2113900.0],["2026-02-23",37.8301,40.0049,37.5009,39.4662,2453400.0],["2026-02-24",39.6058,40.6134,38.9374,39.6757,2116900.0],["2026-02-25",40.3441,40.3441,39.2667,39.7954,1658400.0],["2026-02-26",39.7954,41.4016,39.3963,40.9227,2837400.0],["2026-02-27",40.4538,40.5735,39.8353,40.0149,1860300.0],["2026-03-02",39.8353,39.9351,38.4686,39.7156,1445000.0],["2026-03-03",38.5883,39.3864,37.4909,39.1769,1287600.0],["2026-03-04",39.4662,39.7854,38.3688,38.4087,1469100.0],["2026-03-05",37.7303,39.4462,37.5208,38.4087,1940900.0],["2026-03-06",37.6904,38.4087,36.4334,36.593,1726900.0],["2026-03-09",36.2438,37.3612,35.8947,37.1118,2741600.0],["2026-03-10",37.2714,37.8201,35.9545,36.5132,2078900.0],["2026-03-11",36.4932,37.1118,36.0643,36.7227,1200200.0],["2026-03-12",36.4434,36.8225,34.907,34.9669,2233300.0],["2026-03-13",35.3559,35.8348,33.3806,33.67,4429800.0],["2026-03-16",33.9194,34.907,32.2932,32.6823,3411400.0],["2026-03-17",33.0015,34.1588,33.0015,33.66,1858800.0],["2026-03-18",33.5203,34.5479,33.1312,33.9493,2018600.0],["2026-03-19",33.66,34.5578,33.2909,33.5502,2013300.0],["2026-03-20",33.3507,34.2187,33.0913,33.2709,2546200.0],["2026-03-23",34.3899,35.0593,33.7305,34.8295,2643900.0],["2026-03-24",34.4299,36.6679,34.1501,35.7787,2355500.0],["2026-03-25",36.1484,36.9677,34.7896,35.7687,2002300.0],["2026-03-26",35.3091,36.5281,35.2492,35.3091,1776300.0],["2026-03-27",34.9494,35.0993,33.0811,33.6905,1982200.0],["2026-03-30",33.3808,35.0394,33.3109,34.28,1368200.0],["2026-03-31",34.8895,36.538,34.6397,36.0884,1989000.0],["2026-04-01",36.598,36.7579,35.9586,36.0485,2591800.0],["2026-04-02",34.8495,37.5771,34.7396,36.7279,1458900.0],["2026-04-06",36.7279,36.9377,36.1983,36.7079,1524000.0],["2026-04-07",36.598,36.9777,35.9685,36.638,1449000.0],["2026-04-08",38.9859,39.7852,37.787,38.2166,1612500.0],["2026-04-09",37.687,38.2565,36.4881,37.9468,1485400.0],["2026-04-10",38.0068,38.4264,37.5172,37.5572,1253600.0],["2026-04-13",37.4073,39.1857,37.4073,39.0159,1368300.0],["2026-04-14",39.5055,40.7444,39.2657,39.8651,1955000.0],["2026-04-15",39.8651,40.7144,39.1558,39.4455,1537800.0],["2026-04-16",39.4455,39.6753,38.6362,38.906,1512300.0],["2026-04-17",40.035,40.6844,39.6253,40.6644,3136500.0],["2026-04-20",40.4047,41.2339,39.6553,41.0641,3261500.0],["2026-04-21",41.2239,42.6027,39.6453,40.055,1880500.0],["2026-04-22",40.5346,40.5346,39.2757,39.6353,1427800.0],["2026-04-23",38.3964,38.8061,34.8495,36.1884,3159500.0],["2026-04-24",36.4281,37.0976,36.2083,36.5181,1395100.0],["2026-04-27",36.648,37.0476,36.0685,36.4981,1675700.0],["2026-04-28",36.3082,36.3582,35.6089,36.2283,963000.0],["2026-04-29",36.0585,36.7479,33.7705,34.26,3165400.0],["2026-04-30",34.6397,36.8278,34.5398,36.6779,2319500.0],["2026-05-01",36.8478,36.8478,35.6688,36.7579,1560400.0],["2026-05-04",36.2383,37.1575,35.7088,36.3582,1289500.0],["2026-05-05",36.4981,38.4963,36.4981,37.9768,2524100.0],["2026-05-06",41.8334,43.3121,39.975,42.263,3145900.0],["2026-05-07",42.7226,44.2413,42.5828,43.6918,2816500.0],["2026-05-08",43.5619,44.3912,42.0133,44.1214,2636900.0],["2026-05-11",44.4012,44.5111,42.7726,43.2322,2778500.0],["2026-05-12",43.1523,44.9007,42.9225,44.6909,1917300.0],["2026-05-13",44.651,45.2005,43.7218,43.8117,6124300.0],["2026-05-14",44.0015,44.9507,43.6918,44.1214,1912900.0],["2026-05-15",43.8616,44.0715,42.6927,42.8425,2776800.0],["2026-05-18",42.8725,43.8517,42.1232,42.7127,2086000.0],["2026-05-19",42.7027,43.0723,41.9633,42.5528,2255200.0],["2026-05-20",42.9424,44.3312,41.5836,44.2213,1865800.0],["2026-05-21",44.2213,45.1805,43.3021,44.9407,1624700.0],["2026-05-22",45.0506,45.8599,44.9907,45.6501,1506400.0],["2026-05-26",45.9698,47.2587,44.9107,46.879,2054700.0],["2026-05-27",47.1088,48.6575,46.3095,48.5775,2503900.0],["2026-05-28",49.0571,54.3625,48.9072,54.3425,4792900.0],["2026-05-29",54.4923,58.9285,54.3125,58.8385,6051600.0],["2026-06-01",57.3399,58.5688,56.7504,58.3889,4136900.0],["2026-06-02",57.3598,57.9893,55.8811,57.2599,2537000.0],["2026-06-03",57.6396,62.9649,56.5106,62.6452,4417100.0],["2026-06-04",63.7642,64.4836,59.1683,59.9176,5790000.0],["2026-06-05",59.3281,59.9076,56.1609,56.3407,3588000.0],["2026-06-08",57.5597,58.4589,55.9011,56.2108,2732800.0],["2026-06-09",57.2799,58.5288,55.1218,57.19,2248400.0],["2026-06-10",56.6505,57.6096,54.8321,54.872,1376200.0],["2026-06-11",55.4016,55.5314,53.2734,55.1318,2255800.0],["2026-06-12",54.2026,55.0219,52.8538,54.1826,2371600.0],["2026-06-15",54.7122,56.6305,53.4333,56.5805,3499100.0],["2026-06-16",56.7204,57.2799,55.6713,55.7512,1764100.0],["2026-06-17",56.031,56.2508,54.3625,54.6822,1774900.0],["2026-06-18",55.3116,57.3998,54.2226,57.18,1979600.0],["2026-06-22",57.49,58.08,56.31,56.53,2481500.0],["2026-06-23",55.61,57.32,54.9,55.11,2144100.0],["2026-06-24",55.89,58.57,55.49,58.44,1865200.0],["2026-06-25",60.28,62.4,59.66,60.89,2794100.0],["2026-06-26",60.4,61.17,59.79,60.91,2322200.0],["2026-06-29",61.0,61.21,58.86,59.71,2039000.0],["2026-06-30",60.3,60.49,58.69,60.18,2007000.0],["2026-07-01",60.29,63.04,59.88,60.64,2775800.0],["2026-07-02",61.4,62.58,60.06,61.64,3646700.0],["2026-07-06",61.7,61.9414,59.83,61.34,2445428.976517],["2026-07-07",61.26,61.8709,57.65,58.25,2331471.506417],["2026-07-08",57.83,57.925,55.93,57.21,1652125.504384],["2026-07-09",57.8,60.98,57.55,60.58,1602538.481053],["2026-07-10",60.24,60.84,58.94,60.06,1150265.130789],["2026-07-13",59.44,60.24,58.46,58.97,1752296.547598],["2026-07-14",59.48,60.26,58.62,59.83,1448300.527196],["2026-07-15",60.25,61.21,57.62,58.66,1920723.842259],["2026-07-16",57.96,59.33,57.48,59.25,1556769.321075],["2026-07-17",57.99,58.77,56.7431,58.23,2325639.941006],["2026-07-20",58,58.2095,56.08,56.17,1838745.7344],["2026-07-21",55.13,60.97,54.8,60.43,2774651.803683],["2026-07-22",59.46,60.74,58.94,59.74,1350439.889438],["2026-07-23",61.165,63.48,60.75,62.15,1689022.743739],["2026-07-24",62.49,62.68,59.4564,60.45,1243934.641149],["2026-07-27",60.45,61.04,59.05,60.05,1841183.089728],["2026-07-28",59.64,63.26,59.64,62.91,2563504.434117],["2026-07-29",62.59,64.23,60.89,61.74,2655560.064183],["2026-07-30",62.34,64.425,61.29,64.34,1984891.695345],["2026-07-31",64.66,65.3,61.25,62.84,1731404.963493],["2026-08-03",62.09,64.47,61.35,64.31,2439174.981061],["2026-08-04",54.07,56.365,50.12,50.3,8876401.660581],["2026-08-05",49.815,52.94,48.63,52.47,4797852.889568],["2026-08-06",51.38,51.87,50.78,51.27,1905077.49407],["2026-08-07",52.02,53.47,51.2,53.41,2106778.866378],["2026-08-10",53.14,56.25,53.14,55.89,792487.755715],["2026-08-11",56.06,57.495,55.5,57.02,1769197.604471],["2026-08-12",57.13,59.28,56.73,59.27,2310845.099278],["2026-08-13",59.27,59.735,57.5743,57.93,1747966.114888],["2026-08-14",57.6,58.22,56.72,57.7,1230713.442899]]}