{"t":"CCOI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-02-05",58.3401,59.9758,54.5234,55.0686,440.0],["2002-02-06",54.5234,54.5234,30.0969,34.5678,6045.0],["2002-02-07",35.4402,36.5307,32.714,33.8045,550.0],["2002-02-08",33.2593,34.895,33.2593,34.3497,385.0],["2002-02-11",35.4402,35.9854,34.3497,35.6583,650.0],["2002-02-12",35.9854,35.9854,34.3497,34.4588,150.0],["2002-02-13",35.4402,35.9854,35.4402,35.6583,40.0],["2002-02-14",35.9854,35.9854,35.4402,35.4402,850.0],["2002-02-15",36.3126,37.403,35.4402,37.403,205.0],["2002-02-19",37.403,37.403,36.5307,36.5307,225.0],["2002-02-20",35.4402,35.4402,34.3497,35.4402,305.0],["2002-02-21",34.3497,35.9854,33.2593,34.3497,220.0],["2002-02-22",34.3498,34.895,31.0784,31.6236,400.0],["2002-02-25",32.714,32.714,29.5517,29.5517,125.0],["2002-02-26",29.5517,30.0969,29.5517,30.0969,155.0],["2002-02-27",31.0783,31.6236,29.4426,29.4426,300.0],["2002-02-28",31.5145,32.1688,30.5331,31.5145,120.0],["2002-03-01",32.714,36.9669,32.714,36.3126,730.0],["2002-03-04",36.3126,37.0759,34.895,35.9854,270.0],["2002-03-05",36.9669,38.1664,35.9854,37.0759,435.0],["2002-03-06",35.9854,36.8578,35.4402,36.3126,325.0],["2002-03-07",36.8578,36.8578,35.9854,35.9854,155.0],["2002-03-08",35.9854,36.5307,35.9854,36.5307,150.0],["2002-03-11",37.5121,37.5121,36.7488,36.7488,70.0],["2002-03-12",37.0759,38.1664,37.0759,37.0759,125.0],["2002-03-13",38.1664,38.1664,37.185,37.7302,90.0],["2002-03-14",37.7302,38.7116,37.7302,38.6026,100.0],["2002-03-15",39.8021,40.8926,39.8021,40.3473,85.0],["2002-03-18",40.8926,41.3287,40.3473,40.3473,375.0],["2002-03-19",40.8925,41.3287,40.8925,40.8925,105.0],["2002-03-20",39.9111,41.4378,39.9111,40.8925,710.0],["2002-03-21",41.4378,41.4378,40.8925,40.8925,120.0],["2002-03-22",40.8926,40.8926,40.1292,40.1292,20.0],["2002-03-25",39.2569,39.2569,37.185,37.185,155.0],["2002-03-26",37.185,37.185,37.0759,37.0759,60.0],["2002-03-27",35.9855,35.9855,32.8231,32.8231,320.0],["2002-03-28",33.9136,34.2407,32.8231,34.1316,100.0],["2002-04-01",34.895,34.895,33.8045,34.3497,385.0],["2002-04-02",34.895,34.895,34.3497,34.895,1610.0],["2002-04-03",34.4588,34.895,30.6422,30.6422,1375.0],["2002-04-04",31.0783,31.0783,29.4426,29.9879,1135.0],["2002-04-05",30.5331,30.5331,28.4612,28.4612,150.0],["2002-04-08",28.4612,28.8974,26.7165,28.7884,765.0],["2002-04-09",28.7884,28.8974,26.1712,26.1712,385.0],["2002-04-10",26.7165,27.1527,26.1712,27.1527,190.0],["2002-04-11",26.1712,27.0436,26.1712,26.6074,265.0],["2002-04-12",25.626,28.3522,25.626,28.3522,660.0],["2002-04-15",28.3522,29.9879,28.3522,29.4426,140.0],["2002-04-16",30.5331,31.9507,29.9879,31.0783,400.0],["2002-04-17",31.1874,31.9507,31.0784,31.6236,200.0],["2002-04-18",31.6236,31.6236,31.6236,31.6236,5.0],["2002-04-19",31.4055,31.4055,30.6422,30.6422,145.0],["2002-04-22",30.5331,30.5331,29.9879,30.0969,80.0],["2002-04-23",31.6236,31.6236,30.5331,30.5331,15.0],["2002-04-24",30.5331,30.5331,29.9879,29.9879,350.0],["2002-04-25",27.8069,29.4426,27.8069,28.3522,875.0],["2002-04-26",29.4426,32.1688,29.4426,31.0783,640.0],["2002-04-29",31.0783,33.2593,31.0783,32.714,305.0],["2002-04-30",32.714,32.714,32.714,32.714,50.0],["2002-05-01",32.1688,32.714,30.5331,30.9693,515.0],["2002-05-02",29.9879,29.9879,28.4612,28.4612,185.0],["2002-05-03",28.8974,28.8974,27.2617,28.3522,110.0],["2002-05-06",27.8069,27.8069,27.8069,27.8069,5.0],["2002-05-07",28.3522,30.5331,28.3522,29.9879,250.0],["2002-05-08",29.9879,30.5331,29.9879,30.5331,40.0],["2002-05-09",30.5331,31.6236,29.9879,29.9879,125.0],["2002-05-10",28.8974,28.8974,27.8069,27.8069,370.0],["2002-05-13",27.916,28.3522,27.2617,28.3522,390.0],["2002-05-14",27.3707,29.4426,27.3707,28.8974,70.0],["2002-05-15",29.4426,29.4426,27.916,27.916,15.0],["2002-05-16",27.8069,28.8974,27.8069,28.8974,150.0],["2002-05-17",28.8974,30.5331,28.8974,29.4426,80.0],["2002-05-20",29.4426,31.0783,29.4426,31.0783,70.0],["2002-05-21",29.9879,29.9879,29.4426,29.9879,35.0],["2002-05-22",29.5517,30.5331,29.5517,29.5517,40.0],["2002-05-23",29.6607,30.5331,29.5517,29.5517,35.0],["2002-05-24",28.4612,29.6607,28.4612,29.5517,50.0],["2002-05-28",29.6607,29.6607,28.8974,28.8974,45.0],["2002-05-29",28.8974,28.8974,28.8974,28.8974,15.0],["2002-05-30",29.3336,29.3336,28.7884,28.8974,50.0],["2002-05-31",28.5703,28.5703,28.3522,28.3522,55.0],["2002-06-03",27.2617,27.8069,27.2617,27.8069,110.0],["2002-06-04",27.2617,27.2617,25.626,25.626,360.0],["2002-06-05",25.0808,25.0808,25.0808,25.0808,15.0],["2002-06-06",23.9903,24.2084,22.8998,24.2084,105.0],["2002-06-07",24.2084,24.2084,24.2084,24.2084,0.0],["2002-06-10",21.8094,23.9903,21.8094,22.8998,110.0],["2002-06-11",22.7908,22.7908,22.2456,22.2456,50.0],["2002-06-12",21.8094,21.8094,20.1737,20.1737,370.0],["2002-06-13",19.0832,19.0832,18.3199,18.3199,340.0],["2002-06-14",18.3199,18.9741,18.2108,18.9741,75.0],["2002-06-17",18.3199,18.3199,17.4475,18.2108,330.0],["2002-06-18",18.538,18.538,17.4475,17.4475,90.0],["2002-06-19",17.8837,17.8837,17.4475,17.4475,105.0],["2002-06-20",17.4475,17.5565,17.4475,17.4475,675.0],["2002-06-21",17.4475,17.4475,17.4475,17.4475,200.0],["2002-06-24",17.5565,17.5565,15.2666,16.9023,865.0],["2002-06-25",16.357,17.1203,16.357,16.9023,225.0],["2002-06-26",15.2666,16.9023,13.0856,14.1761,410.0],["2002-06-27",14.3942,14.3942,14.2851,14.2851,10.0],["2002-06-28",15.2666,15.2666,14.2851,14.2851,165.0],["2002-07-01",14.7213,15.5937,14.7213,15.5937,45.0],["2002-07-02",15.4846,15.4846,14.7213,14.7213,625.0],["2002-07-03",15.2666,15.2666,15.2666,15.2666,15.0],["2002-07-05",15.2666,15.2666,15.2666,15.2666,0.0],["2002-07-08",15.2665,15.2665,14.7213,14.7213,95.0],["2002-07-09",14.1761,14.1761,13.6309,14.1761,75.0],["2002-07-10",14.1761,14.7213,13.6308,13.6308,840.0],["2002-07-11",13.6308,13.6308,13.6308,13.6308,125.0],["2002-07-12",13.6308,13.6308,13.6308,13.6308,30.0],["2002-07-15",13.6308,13.6308,13.6308,13.6308,5.0],["2002-07-16",13.6308,13.6308,13.6308,13.6308,0.0],["2002-07-17",13.1947,13.1947,13.1947,13.1947,5.0],["2002-07-18",13.6309,14.1761,13.1947,13.1947,35.0],["2002-07-19",13.1947,13.1947,13.1947,13.1947,0.0],["2002-07-22",13.8489,13.8489,13.8489,13.8489,25.0],["2002-07-23",14.5032,14.5032,13.0856,13.6308,70.0],["2002-07-24",13.6308,13.6308,13.6308,13.6308,0.0],["2002-07-25",13.0856,13.0856,13.0856,13.0856,65.0],["2002-07-26",13.5218,13.5218,12.8675,12.8675,25.0],["2002-07-29",13.0856,14.1761,13.0856,13.6308,60.0],["2002-07-30",14.067,14.6123,14.067,14.067,80.0],["2002-07-31",13.958,14.067,12.5404,12.5404,405.0],["2002-08-01",13.6308,13.6308,13.6308,13.6308,15.0],["2002-08-02",14.1761,14.1761,13.1947,13.1947,20.0],["2002-08-05",13.0856,13.0856,13.0856,13.0856,70.0],["2002-08-06",12.7585,12.7585,12.5404,12.5404,280.0],["2002-08-07",12.5404,12.5404,12.5404,12.5404,65.0],["2002-08-08",12.6494,13.6308,12.6494,13.6308,385.0],["2002-08-09",13.6308,13.6308,13.3037,13.5218,305.0],["2002-08-12",12.8675,12.8675,12.8675,12.8675,10.0],["2002-08-13",12.8675,12.8675,12.8675,12.8675,0.0],["2002-08-14",12.8675,12.8675,12.8675,12.8675,15.0],["2002-08-15",13.3037,14.1761,13.0856,13.0856,355.0],["2002-08-16",13.0856,13.0856,13.0856,13.0856,0.0],["2002-08-19",13.0856,13.0856,13.0856,13.0856,70.0],["2002-08-20",13.0856,13.0856,13.0856,13.0856,185.0],["2002-08-21",13.0856,13.5218,13.0856,13.5218,95.0],["2002-08-22",13.6308,13.6308,13.1947,13.6308,260.0],["2002-08-23",13.6309,13.6309,13.3037,13.3037,20.0],["2002-08-26",13.3037,13.3037,13.3037,13.3037,0.0],["2002-08-27",13.0856,13.6308,13.0856,13.6308,335.0],["2002-08-28",13.6308,13.6308,13.6308,13.6308,25.0],["2002-08-29",14.2851,14.2851,13.6308,13.6308,115.0],["2002-08-30",13.6308,13.6308,13.6308,13.6308,55.0],["2002-09-03",13.0856,13.0856,13.0856,13.0856,85.0],["2002-09-04",13.0856,13.0856,13.0856,13.0856,100.0],["2002-09-05",13.0856,13.0856,13.0856,13.0856,0.0],["2002-09-06",10.3595,11.4499,10.3595,11.4499,1045.0],["2002-09-09",11.4499,12.5404,11.4499,11.4499,105.0],["2002-09-10",11.4499,11.9951,11.4499,11.9951,30.0],["2002-09-11",11.9951,11.9951,11.9951,11.9951,10.0],["2002-09-12",11.9952,13.0856,11.9952,13.0856,145.0],["2002-09-13",13.5218,13.6309,13.0856,13.0856,145.0],["2002-09-16",13.6309,13.6309,11.9952,13.0856,135.0],["2002-09-17",13.3037,13.3037,11.9951,11.9951,295.0],["2002-09-18",11.9952,11.9952,11.4499,11.4499,70.0],["2002-09-19",10.9047,10.9047,10.9047,10.9047,175.0],["2002-09-20",10.9047,10.9047,10.9047,10.9047,25.0],["2002-09-23",10.9047,10.9047,10.9047,10.9047,5.0],["2002-09-24",10.3594,10.9047,10.3594,10.3594,80.0],["2002-09-25",9.378,9.378,9.378,9.378,110.0],["2002-09-26",9.269,10.3594,9.269,10.3594,30.0],["2002-09-27",10.3594,10.3594,10.3594,10.3594,0.0],["2002-09-30",10.7956,10.7956,9.269,10.3594,455.0],["2002-10-01",9.269,9.8142,8.1785,9.8142,135.0],["2002-10-02",9.8142,9.8142,9.269,9.269,20.0],["2002-10-03",9.269,10.3594,9.269,10.3594,115.0],["2002-10-04",9.8142,9.8142,9.8142,9.8142,45.0],["2002-10-07",8.7237,9.269,8.1785,8.1785,390.0],["2002-10-08",8.1785,8.1785,7.088,7.088,20.0],["2002-10-09",7.088,7.088,7.088,7.088,10.0],["2002-10-10",7.088,7.088,7.088,7.088,0.0],["2002-10-11",7.6333,7.6333,7.088,7.088,110.0],["2002-10-14",7.088,7.088,6.7609,6.7609,20.0],["2002-10-15",7.088,7.088,5.4523,5.9976,315.0],["2002-10-16",5.9976,5.9976,3.9257,4.2528,910.0],["2002-10-17",4.4709,4.4709,2.8352,3.2714,3235.0],["2002-10-18",3.3805,3.3805,3.0533,3.2714,1640.0],["2002-10-21",3.2714,3.8166,3.2714,3.2714,410.0],["2002-10-22",3.4895,3.8166,2.9443,2.9443,905.0],["2002-10-23",2.9443,2.9443,2.9443,2.9443,0.0],["2002-10-24",3.2714,3.8166,3.2714,3.2714,1055.0],["2002-10-25",3.2714,3.8166,2.9443,3.4895,775.0],["2002-10-28",3.0533,3.5985,3.0533,3.0533,105.0],["2002-10-29",3.0533,3.5985,3.0533,3.5985,300.0],["2002-10-30",4.3619,5.4523,3.7076,4.1438,1055.0],["2002-10-31",4.1438,4.1438,4.1438,4.1438,45.0],["2002-11-01",4.2528,4.2528,3.8166,4.2528,425.0],["2002-11-04",4.9071,4.9071,3.4895,4.58,420.0],["2002-11-05",4.58,4.58,4.3619,4.58,75.0],["2002-11-06",4.58,4.58,3.2714,4.0347,400.0],["2002-11-07",4.3619,4.3619,3.8166,3.8166,1230.0],["2002-11-08",4.9071,4.9071,4.7981,4.7981,435.0],["2002-11-11",5.8885,5.8885,4.0347,4.0347,425.0],["2002-11-12",4.1438,4.3619,4.1438,4.2528,180.0],["2002-11-13",3.8166,4.3619,3.8166,4.0347,205.0],["2002-11-14",3.3805,3.8166,3.2714,3.8166,1075.0],["2002-11-15",3.2714,3.8166,3.2714,3.7076,795.0],["2002-11-18",3.7076,3.7076,3.4895,3.4895,125.0],["2002-11-19",3.5985,3.7076,3.4895,3.7076,355.0],["2002-11-20",3.7076,3.7076,2.9443,2.9443,3245.0],["2002-11-21",2.9443,3.4895,2.9443,3.4895,160.0],["2002-11-22",3.2714,4.58,3.2714,4.3619,260.0],["2002-11-25",5.4523,5.9976,4.4709,5.4523,1240.0],["2002-11-26",6.5428,10.6866,6.5428,9.8142,830.0],["2002-11-27",9.9233,12.5404,9.8142,10.9047,1310.0],["2002-11-29",11.9952,15.2666,11.4499,15.1575,2610.0],["2002-12-02",14.1761,15.2666,10.9047,13.0856,1705.0],["2002-12-03",11.9952,14.6123,11.0137,14.1761,690.0],["2002-12-04",14.1761,14.1761,13.0856,14.067,165.0],["2002-12-05",14.3942,14.3942,11.4499,11.8861,665.0],["2002-12-06",11.9952,12.9766,10.9047,10.9047,295.0],["2002-12-09",10.9047,11.9951,10.9047,11.9951,385.0],["2002-12-10",10.9047,11.0137,10.9047,10.9047,305.0],["2002-12-11",11.4499,11.9952,10.3594,10.9047,735.0],["2002-12-12",10.3594,10.9047,9.8142,9.9233,530.0],["2002-12-13",9.9233,10.7956,9.8142,9.9233,180.0],["2002-12-16",10.3594,10.3594,8.7237,9.7052,160.0],["2002-12-17",9.4871,9.4871,8.1785,8.2876,275.0],["2002-12-18",8.7237,8.7237,6.5428,7.8514,310.0],["2002-12-19",7.6333,8.1785,7.088,7.6333,150.0],["2002-12-20",6.5428,7.088,6.1066,6.5428,440.0],["2002-12-23",5.6704,6.4338,5.5614,5.5614,485.0],["2002-12-24",5.5614,5.5614,5.4523,5.4523,1285.0],["2002-12-26",6.5428,6.5428,4.4709,4.9071,535.0],["2002-12-27",4.3619,5.4523,4.3619,5.4523,610.0],["2002-12-30",5.0162,5.4523,3.8166,3.8166,1235.0],["2002-12-31",3.8166,4.3619,3.8166,4.1438,225.0],["2003-01-02",4.9071,6.2157,4.9071,6.2157,340.0],["2003-01-03",6.4338,8.7237,4.9071,7.7423,1475.0],["2003-01-06",8.7237,8.7237,7.6333,8.0695,955.0],["2003-01-07",9.1599,9.8142,9.1599,9.8142,930.0],["2003-01-08",10.0323,10.2504,8.7237,9.269,365.0],["2003-01-09",8.9418,9.378,7.5242,7.5242,440.0],["2003-01-10",7.088,7.088,6.6519,7.088,315.0],["2003-01-13",6.5428,7.3061,5.9976,5.9976,2680.0],["2003-01-14",5.5614,5.6704,5.2342,5.2342,2135.0],["2003-01-15",5.3433,6.4338,4.9071,6.4338,620.0],["2003-01-16",6.5428,6.979,6.5428,6.7609,505.0],["2003-01-17",6.7609,6.7609,5.1252,6.6519,530.0],["2003-01-21",6.5428,6.6519,5.3433,5.4523,105.0],["2003-01-22",6.4338,6.7609,6.1066,6.5428,680.0],["2003-01-23",6.5428,6.5428,5.4523,5.4523,405.0],["2003-01-24",6.7609,6.7609,5.5614,5.7795,155.0],["2003-01-27",5.6704,6.4338,5.6704,6.4338,230.0],["2003-01-28",6.4338,6.5428,6.4338,6.5428,260.0],["2003-01-29",5.9976,6.4338,5.4523,6.4338,205.0],["2003-01-30",5.5614,5.7795,5.5614,5.7795,65.0],["2003-01-31",5.5614,6.4338,5.5614,5.6704,25.0],["2003-02-03",5.5614,5.5614,5.5614,5.5614,5.0],["2003-02-04",5.5614,5.5614,5.5614,5.5614,0.0],["2003-02-05",5.4523,5.4523,4.9071,4.9071,615.0],["2003-02-06",5.0162,5.4523,5.0162,5.1252,260.0],["2003-02-07",5.1252,5.1252,5.1252,5.1252,5.0],["2003-02-10",5.1252,5.1252,5.1252,5.1252,0.0],["2003-02-11",5.4523,5.9976,5.4523,5.9976,550.0],["2003-02-12",5.9976,5.9976,5.9976,5.9976,10.0],["2003-02-13",5.5614,5.9976,5.1252,5.1252,280.0],["2003-02-14",5.1252,5.9976,4.9071,5.3433,465.0],["2003-02-18",5.4523,5.8885,5.4523,5.8885,10.0],["2003-02-19",5.9976,5.9976,5.4523,5.6704,445.0],["2003-02-20",5.5614,5.5614,5.4523,5.4523,265.0],["2003-02-21",5.4523,5.4523,5.4523,5.4523,65.0],["2003-02-24",5.4523,5.4523,4.9071,4.9071,790.0],["2003-02-25",4.9071,5.4523,4.9071,5.4523,15.0],["2003-02-26",4.7981,5.3433,4.7981,5.3433,600.0],["2003-02-27",4.4709,5.3433,4.4709,5.3433,685.0],["2003-02-28",5.4523,5.4523,4.3619,4.9071,950.0],["2003-03-03",4.9071,5.4523,4.9071,5.4523,280.0],["2003-03-04",5.4523,5.4523,4.7981,5.4523,905.0],["2003-03-05",4.9071,5.4523,4.9071,5.4523,155.0],["2003-03-06",5.4523,5.4523,4.9071,4.9071,360.0],["2003-03-07",4.4709,4.9071,4.3619,4.58,240.0],["2003-03-10",5.3433,5.3433,4.9071,4.9071,155.0],["2003-03-11",5.2342,5.2342,4.9071,5.0162,320.0],["2003-03-12",5.2342,5.2342,5.2342,5.2342,55.0],["2003-03-13",5.4523,5.4523,5.3433,5.3433,250.0],["2003-03-14",5.0162,5.1252,5.0162,5.0162,440.0],["2003-03-17",5.1252,5.4523,5.0162,5.4523,130.0],["2003-03-18",5.4523,5.4523,5.0162,5.3433,105.0],["2003-03-19",5.0162,5.3433,5.0162,5.2342,230.0],["2003-03-20",5.0162,5.2342,5.0162,5.2342,55.0],["2003-03-21",4.58,5.4523,4.58,5.4523,400.0],["2003-03-24",5.4523,5.7795,5.4523,5.7795,195.0],["2003-03-25",5.7795,5.7795,5.6704,5.6704,50.0],["2003-03-26",4.4709,4.4709,4.4709,4.4709,5.0],["2003-03-27",4.4709,5.7795,4.4709,5.4523,175.0],["2003-03-28",5.4523,5.4523,5.4523,5.4523,0.0],["2003-03-31",5.4523,5.4523,5.4523,5.4523,150.0],["2003-04-01",4.3619,4.3619,4.3619,4.3619,400.0],["2003-04-02",4.3619,4.3619,4.3619,4.3619,0.0],["2003-04-03",4.3619,4.3619,4.3619,4.3619,40.0],["2003-04-04",5.4523,5.6704,4.3619,5.4523,320.0],["2003-04-07",5.7795,5.7795,5.4523,5.4523,70.0],["2003-04-08",5.2342,5.2342,4.9071,4.9071,55.0],["2003-04-09",4.9071,4.9071,4.9071,4.9071,150.0],["2003-04-10",4.9071,5.7795,4.9071,5.5614,610.0],["2003-04-11",5.6704,5.6704,5.6704,5.6704,15.0],["2003-04-14",5.9976,5.9976,4.58,4.58,150.0],["2003-04-15",3.4895,4.58,3.4895,4.58,830.0],["2003-04-16",3.9257,4.58,3.9257,4.58,15.0],["2003-04-17",5.6704,5.6704,4.3619,4.3619,140.0],["2003-04-21",4.4709,5.2342,4.4709,5.2342,300.0],["2003-04-22",5.4523,5.6704,5.0162,5.2342,270.0],["2003-04-23",4.4709,4.4709,4.3619,4.3619,15.0],["2003-04-24",5.2342,5.7795,4.3619,5.2342,2400.0],["2003-04-25",5.2342,5.4523,5.2342,5.4523,50.0],["2003-04-28",4.3619,5.7795,4.3619,5.7795,130.0],["2003-04-29",4.9071,4.9071,4.9071,4.9071,30.0],["2003-04-30",4.58,5.7795,4.58,5.7795,785.0],["2003-05-01",5.9976,6.3247,4.4709,5.3433,490.0],["2003-05-02",5.1252,5.4523,5.1252,5.4523,10.0],["2003-05-05",5.7795,5.7795,5.4523,5.7795,265.0],["2003-05-06",5.7795,5.7795,5.2342,5.2342,305.0],["2003-05-07",5.2342,5.2342,4.58,4.58,125.0],["2003-05-08",4.9071,5.3433,4.9071,5.2342,345.0],["2003-05-09",5.4523,5.7795,5.4523,5.7795,310.0],["2003-05-12",5.0162,5.7795,5.0162,5.1252,480.0],["2003-05-13",5.4523,5.6704,5.4523,5.4523,510.0],["2003-05-14",5.4523,5.7795,5.4523,5.7795,365.0],["2003-05-15",5.7795,6.4338,4.9071,4.9071,1960.0],["2003-05-16",5.4523,5.7795,4.9071,5.6704,3495.0],["2003-05-19",5.4523,5.5614,4.9071,5.5614,1440.0],["2003-05-20",5.5614,5.5614,5.3433,5.3433,170.0],["2003-05-21",5.9976,5.9976,4.4709,4.689,335.0],["2003-05-22",4.9071,5.4523,4.4709,5.4523,140.0],["2003-05-23",5.4523,5.4523,4.4709,5.4523,155.0],["2003-05-27",5.4523,8.1785,5.4523,8.0695,2475.0],["2003-05-28",7.4152,8.1785,7.3061,7.6333,3985.0],["2003-05-29",7.8514,7.8514,7.088,7.7423,1780.0],["2003-05-30",6.5428,7.8514,5.4523,7.6333,2500.0],["2003-06-02",7.8514,7.8514,7.4152,7.8514,2450.0],["2003-06-03",8.9418,8.9418,7.7423,8.1785,1335.0],["2003-06-04",8.7237,8.7237,7.7423,8.0695,1515.0],["2003-06-05",9.7052,10.1414,8.0695,9.5961,4230.0],["2003-06-06",9.5961,11.9952,9.5961,11.4499,5080.0],["2003-06-09",11.3409,27.2617,11.2318,25.626,9730.0],["2003-06-10",27.2617,35.3312,23.4451,23.4451,17425.0],["2003-06-11",20.8279,27.2617,20.3918,22.3546,7615.0],["2003-06-12",22.2455,25.4079,19.6284,19.8465,5430.0],["2003-06-13",20.1737,21.046,17.7746,18.538,2620.0],["2003-06-16",19.0832,23.9903,18.8651,23.9903,2725.0],["2003-06-17",25.626,26.2803,24.0993,24.0993,2725.0],["2003-06-18",23.0089,23.8813,22.7908,22.7908,690.0],["2003-06-19",21.8094,22.3546,19.6284,20.7189,980.0],["2003-06-20",25.0808,30.5331,20.7189,24.5355,7430.0],["2003-06-23",24.5355,28.3522,22.3546,27.5889,3410.0],["2003-06-24",28.4612,28.4612,24.0993,24.8627,1835.0],["2003-06-25",25.9531,26.1712,23.5541,23.5541,1820.0],["2003-06-26",24.3174,25.5169,24.2084,24.5355,585.0],["2003-06-27",25.626,25.8441,22.5727,23.5541,505.0],["2003-06-30",23.9903,25.517,23.9903,23.9903,610.0],["2003-07-01",25.0808,25.0808,22.3546,24.9717,595.0],["2003-07-02",25.0808,25.626,24.0993,25.0808,1875.0],["2003-07-03",25.626,25.626,24.2084,25.2989,290.0],["2003-07-07",26.0622,26.0622,23.9903,24.5355,970.0],["2003-07-08",24.5355,25.9531,24.5355,25.626,1065.0],["2003-07-09",25.4079,25.517,23.9903,24.0993,1830.0],["2003-07-10",24.5355,25.517,24.4265,25.517,1765.0],["2003-07-11",25.517,25.517,24.2084,24.2084,1880.0],["2003-07-14",24.6446,24.7536,22.5727,22.5727,1600.0],["2003-07-15",21.7003,24.4265,20.8279,24.4265,2700.0],["2003-07-16",24.6446,24.6446,22.0275,23.9903,1280.0],["2003-07-17",22.8998,22.8998,21.7003,21.7003,345.0],["2003-07-18",22.7908,22.8998,21.5913,21.9184,440.0],["2003-07-21",23.1179,23.9903,21.2641,22.3546,205.0],["2003-07-22",21.2641,23.8812,21.2641,21.7003,515.0],["2003-07-23",21.4822,22.3546,20.7189,21.2641,1305.0],["2003-07-24",20.8279,20.8279,20.6098,20.6098,200.0],["2003-07-25",20.7189,22.2455,20.5008,22.0275,530.0],["2003-07-28",19.9556,21.046,19.8465,20.6098,540.0],["2003-07-29",20.6098,20.6098,19.4103,19.4103,510.0],["2003-07-30",19.5194,19.5194,16.357,17.4475,1865.0],["2003-07-31",17.4475,18.538,16.357,17.9927,825.0],["2003-08-01",18.756,18.756,17.9927,17.9927,1655.0],["2003-08-04",16.357,17.8837,13.7399,16.357,1205.0],["2003-08-05",15.2665,15.5937,11.668,14.7213,1710.0],["2003-08-06",13.7399,14.1761,11.559,12.1042,2090.0],["2003-08-07",11.559,12.5404,11.4499,11.9951,1090.0],["2003-08-08",12.4313,12.5404,11.0137,11.4499,1960.0],["2003-08-11",10.9047,11.0137,10.3594,10.6866,1655.0],["2003-08-12",10.6866,10.7956,8.8328,8.8328,1870.0],["2003-08-13",8.7237,11.559,8.7237,11.4499,1580.0],["2003-08-14",11.4499,13.0856,11.4499,12.5404,1550.0],["2003-08-15",12.5404,12.5404,12.5404,12.5404,35.0],["2003-08-18",12.5404,15.2666,11.9952,14.1761,1335.0],["2003-08-19",14.1761,14.1761,11.7771,11.7771,670.0],["2003-08-20",13.0856,13.0856,11.8861,11.8861,60.0],["2003-08-21",13.0856,13.6309,11.8861,13.3037,1475.0],["2003-08-22",13.4128,14.7213,11.8861,12.2132,480.0],["2003-08-25",12.9766,13.0856,11.0137,13.0856,505.0],["2003-08-26",12.8675,12.8675,11.9951,11.9951,275.0],["2003-08-27",11.8861,12.9766,11.8861,12.9766,710.0],["2003-08-28",12.6494,12.9766,12.5404,12.5404,125.0],["2003-08-29",12.5404,13.0856,12.5404,12.5404,445.0],["2003-09-02",12.1042,12.9766,11.9951,11.9951,350.0],["2003-09-03",11.9952,12.4313,11.2318,11.559,1645.0],["2003-09-04",11.7771,11.8861,11.0137,11.8861,500.0],["2003-09-05",12.1042,12.6494,11.4499,11.4499,1260.0],["2003-09-08",12.1042,12.1042,11.4499,11.4499,1285.0],["2003-09-09",11.4499,11.4499,10.9047,11.3409,935.0],["2003-09-10",10.9047,11.1228,10.7956,11.1228,730.0],["2003-09-11",11.0137,11.8861,9.8142,11.0137,935.0],["2003-09-12",11.4499,11.7771,9.9233,9.9233,660.0],["2003-09-15",10.9047,11.3409,10.9047,11.0137,470.0],["2003-09-16",11.2318,11.4499,10.9047,11.4499,1730.0],["2003-09-17",11.4499,11.4499,10.4685,11.2318,580.0],["2003-09-18",10.9047,11.8861,10.9047,11.4499,1360.0],["2003-09-19",11.4499,12.6494,11.2318,12.5404,875.0],["2003-09-22",11.7771,14.067,11.7771,13.0856,695.0],["2003-09-23",14.067,14.5032,12.9766,14.5032,840.0],["2003-09-24",14.6123,14.7213,13.6308,13.6308,810.0],["2003-09-25",13.6309,13.6309,12.2132,13.0856,695.0],["2003-09-26",11.7771,12.5404,11.1228,12.4313,395.0],["2003-09-29",12.4313,12.9766,12.4313,12.5404,20.0],["2003-09-30",12.5404,12.5404,12.5404,12.5404,0.0],["2003-10-01",12.1042,12.1042,12.1042,12.1042,135.0],["2003-10-02",11.9951,11.9951,11.4499,11.7771,185.0],["2003-10-03",11.7771,11.8861,11.559,11.559,525.0],["2003-10-06",11.559,12.5404,11.559,12.5404,900.0],["2003-10-07",11.9952,12.5404,11.559,12.4313,55.0],["2003-10-08",11.7771,12.4313,11.7771,12.2132,190.0],["2003-10-09",12.5404,12.5404,12.1042,12.2132,265.0],["2003-10-10",12.5404,12.5404,12.2132,12.5404,105.0],["2003-10-13",12.2132,12.5404,12.1042,12.5404,1405.0],["2003-10-14",12.5404,13.0856,12.5404,12.5404,1700.0],["2003-10-15",12.5404,12.7585,12.2132,12.2132,2000.0],["2003-10-16",12.1042,12.4313,12.1042,12.1042,1045.0],["2003-10-17",11.559,11.7771,11.0137,11.0137,630.0],["2003-10-20",10.9047,11.668,10.3594,10.9047,1020.0],["2003-10-21",10.9047,11.9951,10.6866,11.9951,905.0],["2003-10-22",11.9951,12.4313,11.9951,11.9951,540.0],["2003-10-23",12.3223,12.4313,11.9951,11.9951,240.0],["2003-10-24",11.4499,11.9951,10.6866,11.9951,65.0],["2003-10-27",11.0137,12.5404,11.0137,12.2132,855.0],["2003-10-28",11.9952,12.2132,11.1228,11.2318,420.0],["2003-10-29",11.1228,11.8861,11.0137,11.8861,855.0],["2003-10-30",11.8861,11.9952,11.4499,11.4499,145.0],["2003-10-31",11.559,11.9951,11.559,11.9951,375.0],["2003-11-03",11.0137,11.9951,11.0137,11.1228,760.0],["2003-11-04",12.1042,13.0856,11.4499,12.4313,1965.0],["2003-11-05",12.9766,13.8489,12.5404,13.0856,1860.0],["2003-11-06",14.067,14.067,13.6308,13.6308,505.0],["2003-11-07",13.6309,16.357,13.6309,14.1761,2855.0],["2003-11-10",14.1761,17.4475,14.1761,17.4475,4675.0],["2003-11-11",17.5565,20.7189,16.5751,20.7189,3815.0],["2003-11-12",19.6284,21.5913,18.647,18.647,3280.0],["2003-11-13",19.6284,19.6284,17.6656,19.4103,915.0],["2003-11-14",17.9927,19.5194,17.9927,19.0832,1270.0],["2003-11-17",18.538,18.538,14.1761,14.9394,2050.0],["2003-11-18",14.9394,15.0485,13.6308,13.6308,405.0],["2003-11-19",13.6309,13.7399,11.7771,12.5404,2695.0],["2003-11-20",12.5404,13.4128,12.5404,13.4128,2905.0],["2003-11-21",13.5218,14.067,13.4128,13.6308,620.0],["2003-11-24",14.3942,14.3942,13.3037,14.067,530.0],["2003-11-25",14.067,14.1761,12.5404,12.6494,1550.0],["2003-11-26",13.0856,13.4128,12.9766,13.3037,495.0],["2003-11-28",13.3037,14.1761,13.3037,13.3037,140.0],["2003-12-01",14.1761,14.1761,13.6308,13.7399,420.0],["2003-12-02",13.4128,13.8489,12.5404,13.6308,545.0],["2003-12-03",13.6309,13.6309,12.5404,12.6494,390.0],["2003-12-04",13.1947,13.5218,12.6494,13.4128,625.0],["2003-12-05",11.9951,13.6308,11.9951,13.6308,1030.0],["2003-12-08",13.0856,13.6309,12.4313,13.0856,455.0],["2003-12-09",13.0856,14.1761,12.6494,13.6308,1765.0],["2003-12-10",12.6494,13.5218,12.6494,13.5218,405.0],["2003-12-11",12.8675,14.1761,12.8675,14.1761,100.0],["2003-12-12",13.6308,13.958,12.5404,13.5218,840.0],["2003-12-15",14.067,14.1761,11.1228,13.3037,2920.0],["2003-12-16",12.2132,13.0856,12.2132,12.4313,1850.0],["2003-12-17",11.9951,12.5404,11.9951,12.5404,365.0],["2003-12-18",13.0856,13.6309,11.9951,11.9951,685.0],["2003-12-19",13.0856,13.4128,11.668,11.7771,160.0],["2003-12-22",11.9951,12.5404,11.9951,12.5404,60.0],["2003-12-23",12.1042,13.3037,12.1042,12.2132,715.0],["2003-12-24",11.4499,12.5404,11.4499,11.7771,1225.0],["2003-12-26",12.2132,12.9766,12.2132,12.2132,180.0],["2003-12-29",11.8861,12.9766,11.8861,12.9766,360.0],["2003-12-30",12.4313,13.5218,12.1042,12.2132,1225.0],["2003-12-31",13.3037,13.3037,12.3223,12.7585,1525.0],["2004-01-02",12.8675,13.0856,11.9951,12.5404,1205.0],["2004-01-05",12.1042,13.0856,11.9951,12.7585,2065.0],["2004-01-06",13.4128,17.9927,12.9766,15.7027,15150.0],["2004-01-07",17.4475,18.8651,16.1389,18.3199,8045.0],["2004-01-08",19.6284,21.2641,17.9927,20.1737,5655.0],["2004-01-09",20.2827,21.5913,18.2108,18.3199,2075.0],["2004-01-12",17.5565,19.6284,17.5565,18.4289,2325.0],["2004-01-13",19.5194,19.5194,18.538,18.538,1815.0],["2004-01-14",18.3199,18.647,17.4475,17.9927,970.0],["2004-01-15",17.5565,18.3199,17.5565,17.7746,1345.0],["2004-01-16",18.8651,21.8094,17.5565,21.8094,9295.0],["2004-01-20",22.8998,27.6979,22.0275,26.1712,10005.0],["2004-01-21",26.8255,29.8788,26.1712,28.4612,5740.0],["2004-01-22",29.5517,29.7698,26.1712,28.3522,4140.0],["2004-01-23",29.3336,29.3336,26.1712,28.6793,2960.0],["2004-01-26",27.8069,28.5703,26.4984,27.0436,1830.0],["2004-01-27",27.5888,27.5888,25.626,25.626,1300.0],["2004-01-28",24.5355,25.517,23.0089,23.4451,4830.0],["2004-01-29",23.4451,26.7165,22.3546,23.8813,4555.0],["2004-01-30",23.4451,23.4451,21.9184,22.2456,2265.0],["2004-02-02",22.5727,25.8441,22.5727,23.0089,875.0],["2004-02-03",23.4451,24.9717,22.8998,22.8998,3125.0],["2004-02-04",23.1179,23.9903,22.4636,22.6817,1525.0],["2004-02-05",22.6817,23.4451,22.6817,23.4451,230.0],["2004-02-06",23.1179,23.336,21.9184,21.9184,725.0],["2004-02-09",21.8094,23.336,21.8094,22.5727,1730.0],["2004-02-10",22.0275,22.5727,21.8094,22.5727,2390.0],["2004-02-11",23.4451,24.8627,22.5727,24.8627,19560.0],["2004-02-12",25.2989,26.4984,24.9717,26.0622,2435.0],["2004-02-13",25.626,26.3893,25.0808,25.0808,1085.0],["2004-02-17",24.6446,25.2989,24.6446,24.9717,680.0],["2004-02-18",24.8627,24.8627,22.8998,23.9903,955.0],["2004-02-19",22.8998,22.8998,20.7189,22.3546,3670.0],["2004-02-20",21.8094,21.8094,20.8279,21.8094,825.0],["2004-02-23",21.8094,22.3546,20.8279,20.8279,570.0],["2004-02-24",20.8279,21.8094,20.8279,21.8094,585.0],["2004-02-25",21.046,22.2455,20.8279,21.046,440.0],["2004-02-26",21.046,21.046,20.937,20.937,95.0],["2004-02-27",21.046,23.0089,21.046,23.0089,1155.0],["2004-03-01",23.0089,23.0089,21.4822,21.5913,490.0],["2004-03-02",21.3732,22.2456,20.8279,22.2456,1005.0],["2004-03-03",21.8094,24.4265,21.8094,24.4265,1500.0],["2004-03-04",23.4451,23.9903,23.1179,23.9903,1640.0],["2004-03-05",24.0993,24.0993,21.2641,21.8094,1355.0],["2004-03-08",21.8094,22.2456,21.3732,21.8094,375.0],["2004-03-09",21.8094,21.8094,21.5913,21.7003,215.0],["2004-03-10",21.7003,21.7003,19.3013,19.3013,1300.0],["2004-03-11",18.2108,19.9556,17.0113,18.7561,2115.0],["2004-03-12",19.3013,21.8094,19.3013,21.8094,2130.0],["2004-03-15",22.8998,22.8998,20.0646,20.1737,1995.0],["2004-03-16",20.7189,21.5913,20.7189,20.937,615.0],["2004-03-17",21.7003,21.7003,19.1922,19.5194,210.0],["2004-03-18",19.6284,21.046,19.6284,20.7189,280.0],["2004-03-19",20.7189,20.7189,19.8465,20.6098,185.0],["2004-03-22",20.6098,20.6098,18.7561,20.1737,435.0],["2004-03-23",18.8651,18.8651,18.2108,18.538,925.0],["2004-03-24",17.5565,18.538,17.1203,17.4475,2260.0],["2004-03-25",17.1203,17.9927,17.1203,17.8837,1085.0],["2004-03-26",18.1018,18.538,17.9927,18.3199,910.0],["2004-03-29",18.647,20.7189,18.4289,18.8651,1845.0],["2004-03-30",19.9556,19.9556,18.3199,18.538,515.0],["2004-03-31",16.357,20.7189,16.1389,20.1737,6875.0],["2004-04-01",20.6098,21.1551,19.8465,20.1737,4710.0],["2004-04-02",19.6284,20.6098,19.4103,19.4103,7230.0],["2004-04-05",19.0832,21.4822,19.0832,19.9556,1785.0],["2004-04-06",19.9556,21.7003,19.9556,20.7189,1875.0],["2004-04-07",21.2641,21.2641,20.7189,21.046,2295.0],["2004-04-08",21.2641,23.4451,21.2641,22.6817,1835.0],["2004-04-12",21.8094,22.8998,21.8094,22.3546,2785.0],["2004-04-13",23.4451,23.8812,20.8279,21.3732,1155.0],["2004-04-14",21.3732,22.3546,19.7375,21.2641,975.0],["2004-04-15",21.1551,21.1551,19.7375,20.1737,705.0],["2004-04-16",19.6284,20.0646,18.8651,19.0832,1820.0],["2004-04-19",18.647,19.0832,18.647,19.0832,950.0],["2004-04-20",19.0832,19.0832,18.9741,18.9741,685.0],["2004-04-21",18.9742,19.0832,18.9742,19.0832,1320.0],["2004-04-22",19.0832,19.0832,18.647,18.647,655.0],["2004-04-23",19.0832,19.0832,17.3384,17.3384,3510.0],["2004-04-26",17.9927,18.9741,17.4475,18.8651,1775.0],["2004-04-27",18.756,18.9741,17.9927,18.8651,590.0],["2004-04-28",17.8837,18.8651,16.6842,18.8651,505.0],["2004-04-29",17.7746,17.8837,16.4661,17.8837,1100.0],["2004-04-30",16.7932,17.4475,15.2666,16.248,2575.0],["2004-05-03",16.357,16.9023,16.357,16.357,360.0],["2004-05-04",15.3756,16.9023,15.3756,16.357,340.0],["2004-05-05",15.8118,17.4475,15.4846,17.4475,640.0],["2004-05-06",17.4475,17.9927,16.9023,17.0113,325.0],["2004-05-07",17.4475,17.4475,16.4661,16.4661,695.0],["2004-05-10",16.9023,17.3384,15.5937,17.3384,385.0],["2004-05-11",16.9023,17.9927,16.9023,17.4475,255.0],["2004-05-12",16.5751,18.9741,15.4846,18.9741,260.0],["2004-05-13",18.8651,18.8651,18.8651,18.8651,25.0],["2004-05-14",17.8837,17.8837,15.8118,17.3384,295.0],["2004-05-17",16.357,17.0113,15.8118,16.9023,465.0],["2004-05-18",16.4661,17.4475,8.7237,9.4871,6105.0],["2004-05-19",9.4871,10.9047,5.8885,6.3247,18165.0],["2004-05-20",6.5428,6.7609,4.4709,5.0162,30625.0],["2004-05-21",4.58,5.0162,3.9257,4.0347,24335.0],["2004-05-24",4.3619,4.689,3.2714,3.2714,16880.0],["2004-05-25",3.4895,3.8166,3.1624,3.2714,23715.0],["2004-05-26",3.5985,4.3619,3.2714,3.8166,16425.0],["2004-05-27",4.2528,4.58,3.9257,4.2528,10315.0],["2004-05-28",4.4709,4.58,4.0347,4.3619,5965.0],["2004-06-01",4.3619,5.2342,3.8166,4.689,19435.0],["2004-06-02",5.2342,5.2342,3.9257,4.4709,14590.0],["2004-06-03",4.3619,4.58,4.0347,4.3619,6675.0],["2004-06-04",4.4709,4.4709,3.9257,4.0347,5365.0],["2004-06-07",3.9257,4.58,3.9257,4.58,23150.0],["2004-06-08",4.58,4.58,4.1438,4.3619,2280.0],["2004-06-09",4.3619,4.3619,4.1438,4.3619,1885.0],["2004-06-10",4.1438,4.3619,4.1438,4.1438,845.0],["2004-06-14",4.1438,4.2528,4.0347,4.1438,2450.0],["2004-06-15",4.1438,4.1438,3.9257,4.1438,1440.0],["2004-06-16",4.0347,4.0347,3.5985,3.5985,8100.0],["2004-06-17",3.5985,3.7076,3.3805,3.7076,5940.0],["2004-06-18",3.7076,3.8166,3.2714,3.7076,6325.0],["2004-06-21",3.7076,3.7076,3.1624,3.4895,4150.0],["2004-06-22",3.4895,3.5985,3.2714,3.5985,4235.0],["2004-06-23",3.8166,3.8166,3.3805,3.7076,1390.0],["2004-06-24",3.3805,3.7076,3.1624,3.1624,3760.0],["2004-06-25",3.7076,3.7076,3.0533,3.4895,5470.0],["2004-06-28",3.4895,3.4895,2.9443,3.1624,5525.0],["2004-06-29",3.1624,3.3805,3.0533,3.2714,2300.0],["2004-06-30",3.2714,3.5985,3.1624,3.1624,3120.0],["2004-07-01",3.4895,3.4895,3.1624,3.2714,1315.0],["2004-07-02",3.4895,3.4895,3.0533,3.3804,4755.0],["2004-07-06",3.3805,3.7076,3.1624,3.5985,3940.0],["2004-07-07",3.5985,3.5985,3.0533,3.2714,7890.0],["2004-07-08",3.2714,3.3805,3.0533,3.1624,6160.0],["2004-07-09",3.0533,3.3805,3.0533,3.2714,6495.0],["2004-07-12",3.4895,3.4895,3.1624,3.1624,5365.0],["2004-07-13",3.3805,3.3805,2.9443,3.0533,4745.0],["2004-07-14",3.1624,3.1624,2.5081,2.9443,13015.0],["2004-07-15",3.0533,3.0533,2.5081,3.0533,2065.0],["2004-07-16",2.9443,3.1624,2.7262,2.9443,955.0],["2004-07-19",2.9443,2.9443,2.6171,2.8352,1915.0],["2004-07-20",2.7262,2.9443,2.5081,2.6171,1930.0],["2004-07-21",2.8352,2.9443,2.6171,2.9443,1415.0],["2004-07-22",2.8352,2.9443,2.7262,2.9443,490.0],["2004-07-23",2.9443,2.9443,2.7262,2.7262,1565.0],["2004-07-26",2.7262,2.9443,2.6171,2.7262,2170.0],["2004-07-27",2.7262,2.9443,2.7262,2.7262,1380.0],["2004-07-28",2.9443,2.9443,2.8352,2.8352,1310.0],["2004-07-29",2.8352,2.8352,2.7262,2.8352,4925.0],["2004-07-30",2.8352,3.0533,2.8352,3.0533,1270.0],["2004-08-02",3.0533,3.2714,2.9443,3.1624,1630.0],["2004-08-03",2.9443,3.2714,2.9443,3.0533,2155.0],["2004-08-04",2.9443,2.9443,2.9443,2.9443,7110.0],["2004-08-05",2.9443,3.7076,2.8352,3.7076,3350.0],["2004-08-06",3.7076,3.7076,3.2714,3.2714,3245.0],["2004-08-09",3.5985,3.5985,3.2714,3.2714,2465.0],["2004-08-10",3.4895,3.4895,3.2714,3.3804,450.0],["2004-08-11",3.2714,3.5985,3.2714,3.2714,345.0],["2004-08-12",3.2714,3.7076,3.2714,3.5985,5080.0],["2004-08-13",3.5985,3.5985,3.4895,3.5985,1295.0],["2004-08-16",3.5985,4.3619,3.4895,3.8166,1330.0],["2004-08-17",3.9257,3.9257,3.3805,3.7076,1315.0],["2004-08-18",3.7076,3.9257,3.7076,3.8166,185.0],["2004-08-19",3.8166,3.8166,3.5985,3.8166,545.0],["2004-08-20",3.8166,3.8166,3.8166,3.8166,65.0],["2004-08-23",3.8166,3.8166,3.2714,3.4895,1350.0],["2004-08-24",3.4895,3.8166,3.4895,3.4895,205.0],["2004-08-25",3.3805,3.5985,3.3805,3.5985,545.0],["2004-08-26",3.4895,3.7076,3.2714,3.7076,870.0],["2004-08-27",3.3805,3.7076,3.2714,3.2714,725.0],["2004-08-30",3.2714,3.4895,3.2714,3.4895,240.0],["2004-08-31",3.4895,3.7076,3.3805,3.4895,555.0],["2004-09-01",3.7076,3.7076,3.7076,3.7076,145.0],["2004-09-02",3.8166,3.9257,3.8166,3.8166,2230.0],["2004-09-03",3.8166,3.8166,3.3804,3.3804,445.0],["2004-09-07",3.7076,3.8166,3.5985,3.7076,830.0],["2004-09-08",3.8166,3.8166,3.8166,3.8166,40.0],["2004-09-09",3.7076,3.8166,3.2714,3.3804,2375.0],["2004-09-10",3.5985,3.5985,3.2714,3.5985,1265.0],["2004-09-13",3.4895,3.5985,3.2714,3.5985,750.0],["2004-09-14",3.5985,3.5985,3.5985,3.5985,25.0],["2004-09-15",3.5985,3.5985,3.3804,3.3804,855.0],["2004-09-16",3.2714,3.5985,3.2714,3.5985,645.0],["2004-09-17",3.5985,3.7076,3.3805,3.4895,1470.0],["2004-09-20",3.5985,3.5985,3.4895,3.4895,1465.0],["2004-09-21",3.5985,3.7076,3.5985,3.5985,2065.0],["2004-09-22",3.7076,3.8166,3.4895,3.5985,2665.0],["2004-09-23",3.5985,3.7076,3.5985,3.7076,185.0],["2004-09-24",3.7076,4.3619,3.5985,4.0347,14220.0],["2004-09-27",4.1438,4.1438,3.7076,3.9257,1910.0],["2004-09-28",4.1438,4.3619,3.4895,3.4895,3665.0],["2004-09-29",3.7076,3.7076,3.4895,3.7076,385.0],["2004-09-30",3.7076,3.7076,3.5985,3.5985,195.0],["2004-10-01",3.5985,3.7076,3.3805,3.4895,870.0],["2004-10-04",3.5985,3.5985,3.4895,3.4895,965.0],["2004-10-05",3.4895,3.5985,3.4895,3.4895,425.0],["2004-10-06",3.4895,3.7076,3.3805,3.5985,885.0],["2004-10-07",3.4895,3.5985,3.4895,3.5985,355.0],["2004-10-08",3.3805,3.5985,3.3805,3.5985,515.0],["2004-10-11",3.4895,3.4895,3.3804,3.3804,200.0],["2004-10-12",3.4895,3.5985,3.2714,3.2714,1780.0],["2004-10-13",3.4895,3.4895,3.0533,3.0533,3580.0],["2004-10-14",3.0533,3.3805,3.0533,3.2714,480.0],["2004-10-15",3.1624,3.2714,3.1624,3.2714,250.0],["2004-10-18",3.2714,3.3805,3.2714,3.2714,380.0],["2004-10-19",3.3805,3.3805,3.1624,3.1624,40.0],["2004-10-20",3.0533,3.3804,3.0533,3.3804,285.0],["2004-10-21",3.3804,3.4895,3.2714,3.3804,510.0],["2004-10-22",3.2714,3.4895,3.1624,3.1624,930.0],["2004-10-25",3.3804,3.4895,3.1624,3.3804,2455.0],["2004-10-26",3.4895,3.7076,3.3805,3.5985,970.0],["2004-10-27",3.5985,3.8166,3.3805,3.8166,2120.0],["2004-10-28",3.8166,3.8166,3.7076,3.8166,800.0],["2004-10-29",3.8166,3.8166,3.3805,3.5985,495.0],["2004-11-01",3.3805,3.8166,3.3805,3.4895,980.0],["2004-11-02",3.4895,3.7076,3.4895,3.5985,350.0],["2004-11-03",3.7076,3.8166,3.5985,3.8166,1895.0],["2004-11-04",3.9257,4.2528,3.5985,4.2528,2805.0],["2004-11-05",4.2528,4.9071,4.0347,4.7981,5100.0],["2004-11-08",4.9071,5.1252,4.0347,5.1252,6740.0],["2004-11-09",5.9976,7.9604,5.9976,7.088,13275.0],["2004-11-10",7.3061,10.3594,6.7609,8.0695,23240.0],["2004-11-11",8.1785,8.7237,5.9976,6.6519,9215.0],["2004-11-12",6.7609,8.1785,6.1066,7.3061,6365.0],["2004-11-15",7.7423,8.2876,7.088,8.2876,7235.0],["2004-11-16",8.2876,9.1599,7.7423,8.7237,8865.0],["2004-11-17",8.7237,9.1599,8.3966,8.8328,3200.0],["2004-11-18",9.0509,9.4871,8.7237,9.1599,9305.0],["2004-11-19",9.1599,9.269,8.7237,9.269,4645.0],["2004-11-22",9.269,9.378,8.3966,8.5057,7345.0],["2004-11-23",8.6147,8.6147,7.088,7.3061,7940.0],["2004-11-24",7.3061,7.6333,6.6519,7.5242,2920.0],["2004-11-26",7.8514,8.1785,7.6333,7.7423,1595.0],["2004-11-29",7.9604,8.7237,7.9604,8.2876,4090.0],["2004-11-30",8.7237,9.269,8.1785,8.6147,3570.0],["2004-12-01",8.5057,8.5057,7.8514,8.0695,1990.0],["2004-12-02",8.5057,8.5057,7.6333,7.9604,1315.0],["2004-12-03",8.3966,8.7237,7.7423,8.3966,4365.0],["2004-12-06",8.5057,9.269,8.2876,9.269,6690.0],["2004-12-07",9.4871,13.5218,9.269,13.0856,29710.0],["2004-12-08",13.3037,21.8094,13.3037,20.7189,72650.0],["2004-12-09",20.937,21.8094,14.3942,16.0299,30305.0],["2004-12-10",16.0299,19.3013,15.2666,17.9927,11865.0],["2004-12-13",17.0113,19.6284,15.8118,17.4475,6860.0],["2004-12-14",15.8118,16.9023,13.1947,14.5032,16190.0],["2004-12-15",14.9394,15.1575,11.9951,13.1947,7740.0],["2004-12-16",13.8489,14.8304,11.2318,11.668,8140.0],["2004-12-17",11.4499,11.9951,9.9233,9.9233,14290.0],["2004-12-20",9.9233,12.7585,9.9233,12.4313,23380.0],["2004-12-21",12.4313,12.4313,11.0137,11.8861,3270.0],["2004-12-22",11.9951,12.7585,11.8861,12.3223,4045.0],["2004-12-23",12.4313,13.7399,12.4313,12.6494,3700.0],["2004-12-27",13.5218,13.5218,10.9047,11.7771,4485.0],["2004-12-28",12.5404,12.5404,11.1228,11.4499,6595.0],["2004-12-29",11.668,11.8861,10.9047,11.4499,2000.0],["2004-12-30",11.4499,11.4499,10.9047,11.2318,1325.0],["2004-12-31",11.3409,11.9951,11.2318,11.7771,575.0],["2005-01-03",11.9951,11.9951,11.1228,11.7771,2870.0],["2005-01-04",11.668,11.7771,10.6866,10.6866,3730.0],["2005-01-05",10.6866,11.4499,10.6866,11.4499,1300.0],["2005-01-06",11.4499,11.4499,10.5775,10.6866,935.0],["2005-01-07",10.9047,11.2318,9.9233,9.9233,1515.0],["2005-01-10",9.8142,10.3594,9.8142,10.0323,1660.0],["2005-01-11",10.0323,10.0323,7.6333,9.378,6830.0],["2005-01-12",8.7237,9.269,8.1785,8.7237,1030.0],["2005-01-13",9.0509,9.0509,7.7423,8.0695,3895.0],["2005-01-14",8.0695,8.0695,7.6333,7.7423,2340.0],["2005-01-18",7.6333,8.6147,7.6333,8.5057,1705.0],["2005-01-19",8.7237,9.8142,8.7237,8.8328,2120.0],["2005-01-20",9.378,10.2504,8.3966,8.3966,1875.0],["2005-01-21",9.269,9.5961,8.9418,9.0509,2630.0],["2005-01-24",8.7237,9.269,8.1785,9.1599,2720.0],["2005-01-25",9.0509,9.0509,8.2876,8.8328,1780.0],["2005-01-26",8.7237,9.0509,8.7237,8.9418,795.0],["2005-01-27",9.269,9.269,8.1785,9.0509,2385.0],["2005-01-28",8.2876,8.6147,7.6333,8.2876,2265.0],["2005-01-31",7.1971,7.6333,6.6519,6.6519,4925.0],["2005-02-01",6.5428,7.3061,6.5428,6.979,3225.0],["2005-02-02",6.979,7.3061,6.8699,7.1971,1075.0],["2005-02-03",7.5242,7.6333,7.3061,7.4152,1250.0],["2005-02-04",7.088,7.3061,6.87,7.088,1175.0],["2005-02-07",7.1971,7.5242,6.979,7.4152,2100.0],["2005-02-08",7.3061,7.6333,7.1971,7.6333,1260.0],["2005-02-09",7.8514,8.6147,7.6333,8.6147,580.0],["2005-02-10",8.5057,8.5057,7.4152,7.8514,1140.0],["2005-02-11",7.7423,8.3966,7.7423,7.8514,770.0],["2005-02-14",8.2876,8.8328,8.1785,8.6147,1920.0],["2005-02-15",8.1785,8.6147,8.1785,8.3966,790.0],["2005-02-16",8.6147,8.7237,8.5056,8.6147,2030.0],["2005-02-17",8.7237,9.269,8.7237,9.269,1980.0],["2005-02-18",10.2504,13.8489,9.8142,12.4313,20455.0],["2005-02-22",11.0137,11.0137,9.269,9.5961,14520.0],["2005-02-23",9.5961,9.8142,8.8328,8.8328,5275.0],["2005-02-24",8.8328,9.378,8.6147,8.7237,2250.0],["2005-02-25",8.7237,8.8328,6.87,7.088,8975.0],["2005-02-28",7.1971,7.6333,7.088,7.088,19495.0],["2005-03-01",7.1971,7.5242,6.979,7.4152,3090.0],["2005-03-02",7.3061,7.4152,6.979,6.979,3150.0],["2005-03-03",6.979,6.979,6.8699,6.8699,1555.0],["2005-03-04",6.7609,6.979,6.7609,6.7609,1455.0],["2005-03-07",6.7609,7.6333,5.8885,5.9976,9580.0],["2005-03-08",5.5614,7.4152,5.5614,7.3061,7995.0],["2005-03-09",6.7609,7.8514,6.5428,6.979,7750.0],["2005-03-10",7.088,7.8514,6.87,7.088,2960.0],["2005-03-11",7.088,7.4152,7.088,7.088,2270.0],["2005-03-14",7.3061,7.4152,6.6519,6.7609,2085.0],["2005-03-15",6.979,7.3061,6.4338,6.5428,7975.0],["2005-03-16",6.3247,6.5428,5.9976,6.3247,7710.0],["2005-03-17",6.1066,6.5428,5.8885,5.8885,3035.0],["2005-03-18",6.1066,6.8699,6.1066,6.8699,2715.0],["2005-03-21",7.088,7.6333,6.8699,6.8699,1825.0],["2005-03-22",7.088,7.088,6.7609,7.088,295.0],["2005-03-23",7.088,7.6333,6.6519,6.979,8180.0],["2005-03-24",7.0608,7.0608,5.2615,5.5341,90400.0],["2005-03-28",5.4523,5.4523,4.9071,4.9398,39800.0],["2005-03-29",4.918,4.9344,4.4218,4.8744,21800.0],["2005-03-30",4.8526,5.1579,4.8526,5.1525,7000.0],["2005-03-31",5.1634,6.8154,5.1634,6.8154,34800.0],["2005-04-01",6.7609,6.8154,6.3138,6.3138,14400.0],["2005-04-04",6.2593,6.2593,6.1666,6.1666,1300.0],["2005-04-05",6.172,6.172,5.8176,5.8449,18300.0],["2005-04-06",5.8613,6.1502,5.8395,5.9103,17900.0],["2005-04-07",5.9267,6.4937,5.9267,6.3247,14500.0],["2005-04-08",6.3465,6.4392,6.2157,6.2157,7000.0],["2005-04-11",6.2702,6.2975,5.9703,5.9921,5500.0],["2005-04-12",5.9976,6.2102,5.9976,6.1993,4700.0],["2005-04-13",6.1339,6.1775,6.1339,6.1775,400.0],["2005-04-14",6.1939,6.2157,6.1175,6.1611,3200.0],["2005-04-15",6.1121,6.3792,6.1012,6.3302,16800.0],["2005-04-18",6.2702,6.2975,6.2429,6.2429,600.0],["2005-04-19",6.1993,6.2702,6.1611,6.2702,1400.0],["2005-04-20",6.2429,6.8154,6.2429,6.8154,16900.0],["2005-04-21",6.8972,6.9245,6.6573,6.8372,20100.0],["2005-04-22",6.8045,6.8045,6.6519,6.6519,5600.0],["2005-04-25",6.6519,6.6519,6.6519,6.6519,200.0],["2005-04-26",6.6519,6.6519,6.6028,6.6082,1800.0],["2005-04-27",6.5973,6.7118,6.5973,6.6737,1100.0],["2005-04-28",6.6791,6.6791,6.6464,6.6573,5600.0],["2005-04-29",6.7336,7.3607,6.69,7.3225,15400.0],["2005-05-02",7.377,7.6278,7.377,7.497,23000.0],["2005-05-03",7.5515,7.5733,7.5406,7.546,4800.0],["2005-05-04",7.5079,7.5515,7.4697,7.497,10700.0],["2005-05-05",7.5733,8.4511,7.4915,8.4511,14300.0],["2005-05-06",8.5438,11.15,8.5438,11.0683,78600.0],["2005-05-09",10.9865,11.1773,10.5503,11.0683,39100.0],["2005-05-10",10.9865,10.9865,10.5775,10.7684,25200.0],["2005-05-11",10.7139,10.7139,10.1141,10.1141,10200.0],["2005-05-12",10.0868,10.0868,8.4511,8.7783,22900.0],["2005-05-13",8.8328,10.1141,8.8328,9.5143,29000.0],["2005-05-16",9.5689,10.4685,9.5689,10.0269,35100.0],["2005-05-17",10.0596,10.6321,9.8687,9.9614,34800.0],["2005-05-18",10.0868,10.414,9.9723,10.3649,23400.0],["2005-05-19",10.3594,11.8588,10.3594,11.8588,36100.0],["2005-05-20",11.8316,12.5622,10.981,12.5622,46000.0],["2005-05-23",12.4313,13.6363,11.9951,13.6363,59500.0],["2005-05-24",13.5218,14.3124,12.9766,13.9035,55300.0],["2005-05-25",13.958,14.8849,13.9525,14.7922,100900.0],["2005-05-26",14.7922,15.4301,14.2851,14.6123,67200.0],["2005-05-27",14.6941,14.814,12.7312,13.0856,86800.0],["2005-05-31",12.9493,12.9493,12.1587,12.5458,222000.0],["2005-06-01",12.4859,13.2437,12.3496,13.0311,38900.0],["2005-06-02",13.0311,13.0311,12.2732,12.7912,68400.0],["2005-06-03",12.704,12.753,11.5971,12.1478,35600.0],["2005-06-06",12.1533,12.7585,11.8316,11.837,133400.0],["2005-06-07",10.7193,11.5862,5.207,5.5178,1599600.0],["2005-06-08",4.1929,4.4927,3.833,3.8984,5372400.0],["2005-06-09",3.9802,4.1874,3.5985,3.5985,1679500.0],["2005-06-10",3.5277,3.8221,3.4295,3.6422,1272200.0],["2005-06-13",3.8166,3.8712,3.7185,3.8057,710700.0],["2005-06-14",3.8057,4.0129,3.7294,3.8384,566300.0],["2005-06-15",3.9257,4.002,3.7621,3.8275,488700.0],["2005-06-16",3.8657,3.9039,3.7621,3.8875,340300.0],["2005-06-17",3.8984,3.9529,3.8712,3.9202,312600.0],["2005-06-20",3.8875,3.8984,3.773,3.8603,459000.0],["2005-06-21",3.8439,3.8984,3.7785,3.8766,149100.0],["2005-06-22",3.9529,4.0347,3.8166,3.8766,457900.0],["2005-06-23",3.8984,3.8984,3.7676,3.8057,195500.0],["2005-06-24",3.8439,3.8548,3.7676,3.8494,559800.0],["2005-06-27",3.8275,3.8439,3.7567,3.8003,240400.0],["2005-06-28",3.8275,3.8275,3.544,3.7294,228200.0],["2005-06-29",3.7403,3.7621,3.5985,3.6531,153400.0],["2005-06-30",3.6313,3.6694,3.6094,3.6204,86900.0],["2005-07-01",3.6531,3.6531,3.4459,3.4513,256100.0],["2005-07-05",3.4513,3.5331,3.4404,3.4786,58500.0],["2005-07-06",3.5386,3.5386,3.4622,3.5059,70700.0],["2005-07-07",3.5113,3.5168,3.4404,3.4622,73900.0],["2005-07-08",3.4677,3.4895,3.2605,3.3859,249700.0],["2005-07-11",3.4077,3.5059,3.3914,3.5059,107300.0],["2005-07-12",3.5168,3.5604,3.4404,3.5604,73100.0],["2005-07-13",3.5604,3.5931,3.435,3.4677,151000.0],["2005-07-14",3.5168,3.5713,3.5004,3.5495,82300.0],["2005-07-15",3.5331,4.062,3.5331,4.002,436400.0],["2005-07-18",4.002,4.002,3.8384,3.9366,215100.0],["2005-07-19",3.9148,3.9148,3.8384,3.893,123000.0],["2005-07-20",3.8875,3.8984,3.7894,3.8221,101400.0],["2005-07-21",3.8166,3.8439,3.7403,3.8439,51600.0],["2005-07-22",3.8166,3.9202,3.7948,3.8439,45700.0],["2005-07-25",3.8057,3.8766,3.7948,3.8221,94300.0],["2005-07-26",3.8712,3.9257,3.8439,3.8821,264500.0],["2005-07-27",3.9257,3.9257,3.8221,3.8712,180100.0],["2005-07-28",3.8712,4.2201,3.8657,4.1165,1134900.0],["2005-07-29",4.1438,4.1656,3.942,3.9529,645600.0],["2005-08-01",3.942,3.9529,3.8439,3.9475,183400.0],["2005-08-02",4.1438,4.2528,3.9257,4.1983,792300.0],["2005-08-03",4.3019,4.4818,4.1383,4.4273,802000.0],["2005-08-04",4.4164,4.5527,4.3455,4.4437,371200.0],["2005-08-05",4.4437,4.4491,4.2365,4.4164,217800.0],["2005-08-08",4.4164,4.4164,4.0893,4.2092,370000.0],["2005-08-09",4.1983,4.2801,4.0075,4.0347,198600.0],["2005-08-10",4.0511,4.0838,3.8712,3.8766,113400.0],["2005-08-11",3.9039,4.1002,3.7621,4.0402,184400.0],["2005-08-12",3.6258,3.6258,3.1133,3.1351,1313100.0],["2005-08-15",3.2714,3.2714,2.7316,2.8407,529800.0],["2005-08-16",2.7807,2.977,2.7807,2.9388,234600.0],["2005-08-17",2.9388,3.0588,2.8952,2.9933,239700.0],["2005-08-18",2.9988,3.0151,2.9443,2.9606,104300.0],["2005-08-19",2.9715,2.9715,2.8625,2.8897,59600.0],["2005-08-22",2.8897,2.917,2.8298,2.8734,91400.0],["2005-08-23",2.857,2.8625,2.7153,2.7589,227900.0],["2005-08-24",2.7316,2.8025,2.6389,2.7643,352500.0],["2005-08-25",2.8243,2.857,2.7589,2.7807,33500.0],["2005-08-26",2.7807,2.8298,2.688,2.7752,66300.0],["2005-08-29",2.7752,2.7752,2.7098,2.748,57500.0],["2005-08-30",2.6989,2.7153,2.5353,2.6498,231700.0],["2005-08-31",2.5953,2.6444,2.4972,2.4972,275800.0],["2005-09-01",2.5244,2.7044,2.5244,2.5408,106700.0],["2005-09-02",2.5681,2.5953,2.5081,2.5299,56500.0],["2005-09-06",2.5353,2.7262,2.5299,2.5899,174900.0],["2005-09-07",2.5953,2.7262,2.5953,2.688,87600.0],["2005-09-08",2.7207,2.7207,2.6607,2.6771,66800.0],["2005-09-09",2.6989,2.8407,2.6826,2.7153,108000.0],["2005-09-12",2.7262,2.8788,2.6989,2.7207,115300.0],["2005-09-13",2.7371,2.7371,2.6662,2.7098,56400.0],["2005-09-14",2.7207,2.7207,2.6607,2.6662,18000.0],["2005-09-15",2.6716,2.688,2.6444,2.6607,93200.0],["2005-09-16",2.6716,2.6716,2.6008,2.6607,106900.0],["2005-09-19",2.6444,2.6444,2.4863,2.5408,147000.0],["2005-09-20",2.5681,3.0806,2.5408,2.8407,513700.0],["2005-09-21",2.8952,2.8952,2.6171,2.6498,165700.0],["2005-09-22",2.6771,2.7044,2.5735,2.6444,47900.0],["2005-09-23",2.5953,2.688,2.5626,2.6498,37900.0],["2005-09-26",2.6716,2.7534,2.579,2.688,31700.0],["2005-09-27",2.6716,2.7534,2.579,2.6771,53600.0],["2005-09-28",2.6771,2.6771,2.5571,2.5844,65800.0],["2005-09-29",2.5953,2.748,2.5517,2.6716,149800.0],["2005-09-30",2.7262,2.7534,2.6389,2.6607,130100.0],["2005-10-03",2.6662,2.7534,2.6226,2.7153,74200.0],["2005-10-04",2.7698,2.8734,2.6498,2.8734,101700.0],["2005-10-05",2.857,2.857,2.6553,2.6662,124000.0],["2005-10-06",2.6662,2.6716,2.5353,2.5408,92300.0],["2005-10-07",2.4863,2.5953,2.4808,2.5081,47100.0],["2005-10-10",2.7807,2.7807,2.3609,2.5081,129900.0],["2005-10-11",2.5626,2.5735,2.5081,2.5571,79600.0],["2005-10-12",2.5899,2.5899,2.4536,2.5081,112600.0],["2005-10-13",2.519,2.519,2.3554,2.3936,222900.0],["2005-10-14",2.3827,2.3881,2.2791,2.3554,161000.0],["2005-10-17",2.3445,2.4481,2.3445,2.3936,43100.0],["2005-10-18",2.4426,2.5408,2.399,2.5353,64100.0],["2005-10-19",2.5081,2.6335,2.5026,2.628,43500.0],["2005-10-20",2.6553,2.6716,2.4699,2.579,35300.0],["2005-10-21",2.579,2.6716,2.5626,2.6553,41200.0],["2005-10-24",2.6607,2.7153,2.5899,2.6771,20900.0],["2005-10-25",2.6444,2.6989,2.5626,2.6716,25000.0],["2005-10-26",2.5681,2.6662,2.5353,2.6607,36100.0],["2005-10-27",2.6716,2.6716,2.5353,2.6171,39100.0],["2005-10-28",2.6171,2.6989,2.5899,2.628,35500.0],["2005-10-31",2.6553,2.8625,2.5626,2.8625,103400.0],["2005-11-01",2.8625,2.8625,2.688,2.7698,68400.0],["2005-11-02",2.7425,2.8843,2.7044,2.8843,65800.0],["2005-11-03",2.8461,2.857,2.7153,2.7153,130400.0],["2005-11-04",2.7262,2.7425,2.5899,2.7098,37500.0],["2005-11-07",2.6826,2.748,2.5953,2.748,89200.0],["2005-11-08",2.6989,2.7098,2.6171,2.6171,86300.0],["2005-11-09",2.5626,2.5899,2.5299,2.5462,74400.0],["2005-11-10",2.519,2.7861,2.5135,2.7807,243000.0],["2005-11-11",2.7752,2.7752,2.5353,2.5353,145400.0],["2005-11-14",2.5353,2.6389,2.5353,2.5408,103200.0],["2005-11-15",2.6008,2.6716,2.5626,2.5681,70500.0],["2005-11-16",2.5244,2.5899,2.5244,2.5517,39100.0],["2005-11-17",2.6062,2.6062,2.5081,2.5353,48800.0],["2005-11-18",2.519,2.6553,2.5081,2.628,50000.0],["2005-11-21",2.6826,2.808,2.5135,2.7807,113400.0],["2005-11-22",2.7807,2.8679,2.6498,2.8352,100400.0],["2005-11-23",2.7807,3.0533,2.7589,2.9715,113100.0],["2005-11-25",2.9715,2.9715,2.9443,2.9443,9100.0],["2005-11-28",2.8897,2.9388,2.7807,2.8243,56800.0],["2005-11-29",2.7971,2.9443,2.7916,2.8843,42500.0],["2005-11-30",2.8843,3.0588,2.8625,2.9552,95600.0],["2005-12-01",3.0097,3.0697,2.9334,3.0588,103900.0],["2005-12-02",3.0588,3.3586,3.0042,3.3423,214600.0],["2005-12-05",3.206,3.3532,3.1242,3.2441,168500.0],["2005-12-06",3.2223,3.3259,3.2169,3.2387,89000.0],["2005-12-07",3.146,3.2441,3.146,3.2332,49200.0],["2005-12-08",3.2005,3.2605,3.1024,3.1133,54500.0],["2005-12-09",3.1078,3.2114,3.0588,3.086,43200.0],["2005-12-12",3.086,3.1242,3.026,3.0315,50500.0],["2005-12-13",2.9715,3.0533,2.8461,2.9443,85400.0],["2005-12-14",2.9497,2.9497,2.8352,2.8407,76500.0],["2005-12-15",2.8134,2.8897,2.808,2.8843,93500.0],["2005-12-16",2.9334,2.9443,2.8461,2.917,107300.0],["2005-12-19",2.8897,2.9497,2.857,2.9334,69300.0],["2005-12-20",2.9443,3.0806,2.8952,3.0097,52600.0],["2005-12-21",3.0697,3.0751,2.9443,2.9715,53300.0],["2005-12-22",2.9988,2.9988,2.917,2.9443,1668300.0],["2005-12-23",2.9443,3.1078,2.917,3.1078,66400.0],["2005-12-27",3.1078,3.1242,2.9824,2.9988,62600.0],["2005-12-28",2.9933,3.0042,2.9334,3.0042,49100.0],["2005-12-29",2.9824,2.9988,2.917,2.9606,103900.0],["2005-12-30",2.917,3.0042,2.8189,2.9933,207500.0],["2006-01-03",3.0588,3.1078,2.8679,2.917,72100.0],["2006-01-04",2.8897,2.9715,2.8243,2.8952,117100.0],["2006-01-05",2.8461,2.9388,2.808,2.8625,70100.0],["2006-01-06",2.8625,3.0424,2.7971,2.9933,98500.0],["2006-01-09",2.977,2.9824,2.8897,2.9497,76900.0],["2006-01-10",2.9497,3.0588,2.9497,3.0424,63200.0],["2006-01-11",3.0533,3.2823,2.9497,3.2769,126400.0],["2006-01-12",3.2714,3.3968,3.1351,3.2714,400400.0],["2006-01-13",3.315,3.5713,3.2714,3.495,389300.0],["2006-01-17",3.544,3.544,3.3259,3.375,180200.0],["2006-01-18",3.3259,3.435,3.1896,3.315,157100.0],["2006-01-19",3.2823,3.5277,3.2823,3.4622,192200.0],["2006-01-20",3.5549,3.7894,3.5168,3.6149,323300.0],["2006-01-23",3.6149,3.6967,3.5549,3.6422,93400.0],["2006-01-24",3.6422,3.7239,3.5985,3.6531,115000.0],["2006-01-25",3.6531,3.7349,3.604,3.7021,138100.0],["2006-01-26",3.6476,3.7294,3.5113,3.6313,155900.0],["2006-01-27",3.5985,3.6258,3.5168,3.5549,64400.0],["2006-01-30",3.544,3.544,3.2714,3.4895,201300.0],["2006-01-31",3.4677,3.6313,3.4404,3.5713,183400.0],["2006-02-01",3.5713,3.6531,3.544,3.6531,58800.0],["2006-02-02",3.6149,3.6531,3.5713,3.6476,55100.0],["2006-02-03",3.6258,3.6258,3.5004,3.5931,67800.0],["2006-02-06",3.5931,3.5931,3.435,3.5876,33400.0],["2006-02-07",3.5767,3.5931,3.4077,3.4568,71300.0],["2006-02-08",3.4241,3.5168,3.375,3.495,50800.0],["2006-02-09",3.4949,3.5767,3.4241,3.5004,46500.0],["2006-02-10",3.4677,3.5713,3.3641,3.4895,24500.0],["2006-02-13",3.4622,3.4622,3.3859,3.3914,36600.0],["2006-02-14",3.4622,3.544,3.4132,3.4895,41000.0],["2006-02-15",3.4077,3.5931,3.4077,3.5876,60800.0],["2006-02-16",3.7076,3.7839,3.5495,3.7621,122600.0],["2006-02-17",3.8166,3.8712,3.7785,3.8166,151400.0],["2006-02-21",3.8166,3.8275,3.7403,3.7458,54700.0],["2006-02-22",3.7349,3.8875,3.713,3.833,66600.0],["2006-02-23",3.8166,3.9748,3.8166,3.9257,56000.0],["2006-02-24",3.8712,4.0129,3.8221,3.9529,79700.0],["2006-02-27",3.9529,3.9529,3.8166,3.9366,102300.0],["2006-02-28",3.9093,4.0784,3.7785,3.8984,252700.0],["2006-03-01",3.9039,3.9257,3.7894,3.8821,108400.0],["2006-03-02",3.8439,4.0893,3.8221,3.9857,277500.0],["2006-03-03",4.0402,4.4055,4.0347,4.3019,424000.0],["2006-03-06",4.1874,4.3619,4.0674,4.2964,272600.0],["2006-03-07",4.1601,4.1601,3.7403,4.0565,423700.0],["2006-03-08",4.0129,4.2256,3.9257,4.1274,249300.0],["2006-03-09",4.1274,4.2474,4.062,4.2038,178100.0],["2006-03-10",4.2147,4.4818,4.122,4.4546,208300.0],["2006-03-13",4.4982,4.4982,4.1819,4.3619,158400.0],["2006-03-14",4.3837,4.3891,4.1929,4.3782,72100.0],["2006-03-15",4.351,4.4164,4.2855,4.4164,111100.0],["2006-03-16",4.3619,4.4982,4.351,4.4328,104900.0],["2006-03-17",4.4655,5.1797,4.3673,5.0052,546100.0],["2006-03-20",5.0434,5.1525,4.9126,5.0434,327000.0],["2006-03-21",5.0107,5.1416,4.9616,5.0107,322500.0],["2006-03-22",4.9834,5.0434,4.8689,4.9235,326000.0],["2006-03-23",4.9289,4.9834,4.689,4.7981,356100.0],["2006-03-24",4.8308,4.8308,4.6618,4.6781,185900.0],["2006-03-27",4.7108,4.7763,4.6072,4.689,238300.0],["2006-03-28",4.689,5.1797,4.6727,4.9017,364700.0],["2006-03-29",4.9616,5.038,4.7272,4.9943,308500.0],["2006-03-30",5.0543,5.316,4.9126,5.207,523300.0],["2006-03-31",5.2452,5.3269,5.1252,5.316,393900.0],["2006-04-03",5.316,5.6432,5.2724,5.5341,497200.0],["2006-04-04",5.5341,5.5886,5.4523,5.5614,375300.0],["2006-04-05",5.5341,5.6541,5.4796,5.5886,337900.0],["2006-04-06",5.5886,5.5886,5.3924,5.496,246900.0],["2006-04-07",5.5069,5.5996,5.4523,5.5559,136600.0],["2006-04-10",5.5341,5.6486,5.316,5.5941,1297500.0],["2006-04-11",5.6105,5.6432,4.7435,5.2506,949800.0],["2006-04-12",5.207,5.2452,5.0162,5.1252,296100.0],["2006-04-13",5.0979,5.4469,5.0979,5.3924,307100.0],["2006-04-17",5.3596,5.4142,5.2124,5.3706,236600.0],["2006-04-18",5.436,5.5505,5.2506,5.4905,232000.0],["2006-04-19",5.4796,5.5941,5.3978,5.5941,295500.0],["2006-04-20",5.5559,5.8013,5.496,5.7849,291300.0],["2006-04-21",5.7849,5.9049,5.7195,5.7413,141500.0],["2006-04-24",5.7141,5.774,5.5178,5.7086,611400.0],["2006-04-25",5.6813,5.7413,5.6704,5.7141,226000.0],["2006-04-26",5.7631,5.7904,5.665,5.6704,151700.0],["2006-04-27",5.6268,5.9976,5.2942,5.8722,250900.0],["2006-04-28",5.8176,5.8176,5.5996,5.7522,115900.0],["2006-05-01",5.725,6.1284,5.5723,5.9267,219800.0],["2006-05-02",5.9267,6.4065,5.9049,6.3247,378100.0],["2006-05-03",6.3247,6.6028,6.2429,6.5973,476100.0],["2006-05-04",6.5973,6.7664,6.4937,6.5973,100100.0],["2006-05-05",6.5864,6.6028,6.232,6.401,168500.0],["2006-05-08",6.3738,6.4883,6.1666,6.3302,96500.0],["2006-05-09",6.3247,6.4392,6.2102,6.2756,143300.0],["2006-05-10",6.2647,6.3847,5.9431,6.0685,267200.0],["2006-05-11",5.9976,6.2211,5.8122,6.2157,309000.0],["2006-05-12",6.1611,6.5319,5.9976,6.4719,268600.0],["2006-05-15",6.3683,6.5973,6.1666,6.3574,147600.0],["2006-05-16",6.401,6.4229,6.0521,6.3465,114300.0],["2006-05-17",6.3574,6.3574,6.0521,6.1066,100800.0],["2006-05-18",6.063,6.3411,6.063,6.232,177900.0],["2006-05-19",6.1393,6.1611,5.8067,5.9049,510500.0],["2006-05-22",5.8667,5.8776,5.5178,5.5723,356100.0],["2006-05-23",5.5886,5.7849,5.4414,5.4741,184400.0],["2006-05-24",5.4741,5.4741,5.1088,5.1088,534000.0],["2006-05-25",5.1088,5.2833,5.0598,5.1197,267900.0],["2006-05-26",5.1416,5.4196,5.1361,5.2452,170600.0],["2006-05-30",5.2561,5.3324,4.9671,5.0162,379100.0],["2006-05-31",5.0162,5.1797,4.9071,5.0162,310200.0],["2006-06-01",5.0162,5.1525,4.8526,5.0707,611800.0],["2006-06-02",4.9235,5.0979,4.7381,4.9071,4679300.0],["2006-06-05",4.9071,5.1688,4.8907,4.9725,695600.0],["2006-06-06",4.9671,5.0434,4.8908,5.0107,543800.0],["2006-06-07",5.0216,5.1252,4.9344,5.0489,541000.0],["2006-06-08",5.0707,5.0707,4.7762,4.9344,510800.0],["2006-06-09",4.9616,4.9725,4.6345,4.8853,345000.0],["2006-06-12",4.9017,4.9235,4.4546,4.6345,293600.0],["2006-06-13",4.6454,4.7817,4.4546,4.5418,621800.0],["2006-06-14",4.5527,4.5854,4.2474,4.52,209100.0],["2006-06-15",4.5145,4.8526,4.5036,4.8144,311200.0],["2006-06-16",4.8199,4.8744,4.5363,4.7981,348700.0],["2006-06-19",4.7872,4.8308,4.5363,4.5854,511800.0],["2006-06-20",4.5691,4.5691,4.3073,4.3619,310100.0],["2006-06-21",4.351,4.7708,4.3292,4.6345,482600.0],["2006-06-22",4.6127,4.7653,4.6127,4.749,237300.0],["2006-06-23",4.7763,4.8907,4.7326,4.749,244600.0],["2006-06-26",4.7708,4.8471,4.7108,4.7817,356700.0],["2006-06-27",4.7981,4.8907,4.6672,4.7981,267800.0],["2006-06-28",4.7981,4.8635,4.7435,4.8526,216100.0],["2006-06-29",4.8526,5.1579,4.6181,4.9998,390000.0],["2006-06-30",4.9998,5.147,4.978,5.1088,1644500.0],["2006-07-03",5.1034,5.316,5.0816,5.2942,240000.0],["2006-07-05",5.2615,5.3324,5.147,5.2833,319500.0],["2006-07-06",5.2833,5.3324,5.1797,5.2452,433700.0],["2006-07-07",5.2561,5.4523,5.0707,5.1197,618000.0],["2006-07-10",5.1416,5.1579,4.858,4.9398,152800.0],["2006-07-11",4.918,4.9289,4.7708,4.9126,139500.0],["2006-07-12",4.8907,4.9562,4.7599,4.7762,42300.0],["2006-07-13",4.7544,4.8962,4.6672,4.7217,327100.0],["2006-07-14",4.7326,4.7326,4.4437,4.4491,390100.0],["2006-07-17",4.4382,4.7435,4.4382,4.7272,470000.0],["2006-07-18",4.7217,4.8853,4.5527,4.8362,202600.0],["2006-07-19",4.8471,5.0543,4.8471,4.9889,308100.0],["2006-07-20",5.0052,5.1307,4.8798,4.9235,102800.0],["2006-07-21",4.9344,4.9344,4.6127,4.7926,139700.0],["2006-07-24",4.8199,4.978,4.8199,4.978,99400.0],["2006-07-25",4.9616,4.9889,4.9017,4.9017,79200.0],["2006-07-26",4.8526,5.0434,4.6127,4.9725,185600.0],["2006-07-27",4.9998,5.0489,4.7981,4.9616,133600.0],["2006-07-28",4.9889,5.0216,4.8417,4.8962,123900.0],["2006-07-31",4.8635,4.9671,4.7544,4.8907,157300.0],["2006-08-01",4.9235,4.9235,4.6399,4.6999,369500.0],["2006-08-02",4.6945,4.7326,4.5745,4.6508,175700.0],["2006-08-03",4.6236,4.629,4.4927,4.5909,206600.0],["2006-08-04",4.5963,4.6727,4.3619,4.5363,345000.0],["2006-08-07",4.4873,4.5309,4.3891,4.5145,102900.0],["2006-08-08",4.5691,4.6072,4.4055,4.4764,128800.0],["2006-08-09",4.5854,4.6781,4.5527,4.6345,452200.0],["2006-08-10",4.6072,4.6618,4.4982,4.5036,157700.0],["2006-08-11",4.4873,4.5091,4.3401,4.3619,223700.0],["2006-08-14",4.3891,4.46,4.3128,4.3455,205000.0],["2006-08-15",4.3619,4.4709,4.3237,4.3946,488700.0],["2006-08-16",4.4709,4.4927,4.291,4.3455,220300.0],["2006-08-17",4.3782,4.5418,4.3346,4.4491,247200.0],["2006-08-18",4.4818,4.6345,4.4,4.6072,111900.0],["2006-08-21",4.5745,4.6454,4.4546,4.4655,100000.0],["2006-08-22",4.4709,4.5363,4.3946,4.4218,192500.0],["2006-08-23",4.3837,4.4382,4.2419,4.2637,338000.0],["2006-08-24",4.2583,4.5309,4.2419,4.4873,514100.0],["2006-08-25",4.46,4.6072,4.4218,4.5691,124600.0],["2006-08-28",4.5582,4.6836,4.5145,4.6618,146100.0],["2006-08-29",4.689,4.858,4.5691,4.8035,191100.0],["2006-08-30",4.8253,5.0162,4.7544,4.9998,177600.0],["2006-08-31",5.0325,5.1361,4.9725,5.0598,149700.0],["2006-09-01",4.9126,4.9507,4.629,4.8526,359800.0],["2006-09-05",4.8417,4.9507,4.7599,4.8962,291600.0],["2006-09-06",4.8526,4.8853,4.6618,4.7217,181000.0],["2006-09-07",4.6781,4.689,4.6127,4.6618,184900.0],["2006-09-08",4.6454,4.689,4.52,4.6563,190900.0],["2006-09-11",4.6181,4.6345,4.52,4.6072,233800.0],["2006-09-12",4.6236,4.809,4.4709,4.7926,174800.0],["2006-09-13",4.809,5.0434,4.7708,5.0107,270800.0],["2006-09-14",5.0107,5.1416,4.9235,5.1034,378900.0],["2006-09-15",5.1525,5.4796,5.0979,5.4578,747500.0],["2006-09-18",5.4578,5.4796,5.3433,5.4523,218400.0],["2006-09-19",5.4414,5.8176,5.3433,5.7413,858900.0],["2006-09-20",5.7577,6.0903,5.7359,6.0903,612100.0],["2006-09-21",6.0466,6.2157,5.8286,6.0357,620300.0],["2006-09-22",6.063,6.063,5.774,5.9321,195700.0],["2006-09-25",5.9321,6.0957,5.7686,5.8776,317100.0],["2006-09-26",5.894,5.9976,5.8067,5.9703,324300.0],["2006-09-27",5.9649,6.2102,5.9649,6.2048,365100.0],["2006-09-28",6.1993,6.2048,6.0794,6.1502,414700.0],["2006-09-29",6.1884,6.4174,6.1502,6.3193,505500.0],["2006-10-02",6.3029,6.3465,6.1066,6.1666,252900.0],["2006-10-03",6.2102,6.2102,6.0739,6.1284,149800.0],["2006-10-04",6.4229,6.4229,6.2211,6.2647,504700.0],["2006-10-05",6.2538,6.6519,6.2538,6.521,419800.0],["2006-10-06",6.5646,6.7118,6.4937,6.5919,590000.0],["2006-10-09",6.5592,6.6955,6.4937,6.6519,228600.0],["2006-10-10",6.641,6.7064,6.5483,6.6955,214100.0],["2006-10-11",6.6464,6.7064,6.5374,6.5701,199800.0],["2006-10-12",6.6246,6.6628,6.5046,6.5973,250100.0],["2006-10-13",6.581,6.7609,6.4883,6.7118,228100.0],["2006-10-16",6.7391,6.9899,6.6628,6.9408,158200.0],["2006-10-17",6.8863,7.4424,6.8863,7.437,1123300.0],["2006-10-18",7.4533,7.7478,7.3879,7.6278,1326200.0],["2006-10-19",7.9495,7.955,7.4752,7.5351,568100.0],["2006-10-20",7.5842,7.5842,7.3443,7.3498,242000.0],["2006-10-23",7.3443,7.7205,7.3443,7.7205,556200.0],["2006-10-24",7.7151,7.7314,7.606,7.6987,394000.0],["2006-10-25",7.6878,8.064,7.6605,7.955,610100.0],["2006-10-26",7.9822,8.1622,7.9659,8.0422,716100.0],["2006-10-27",8.0422,8.1458,7.9931,8.0531,549500.0],["2006-10-30",8.0477,8.0531,7.6333,7.6605,628000.0],["2006-10-31",7.6933,7.7968,7.6496,7.7205,295500.0],["2006-11-01",7.775,7.775,7.5733,7.6551,453700.0],["2006-11-02",7.6006,7.835,7.6006,7.7532,288300.0],["2006-11-03",7.835,7.835,7.5733,7.6333,399800.0],["2006-11-06",7.7096,8.6038,7.7096,8.2385,1090300.0],["2006-11-07",8.2603,8.4021,7.9877,8.3366,397300.0],["2006-11-08",8.3148,8.3802,8.0204,8.2276,524800.0],["2006-11-09",8.1185,8.3693,8.0967,8.3421,874800.0],["2006-11-10",8.3966,8.98,8.3475,8.8437,539200.0],["2006-11-13",8.8873,8.9964,8.0586,8.2876,749100.0],["2006-11-14",8.2985,8.8764,8.2821,8.8437,569000.0],["2006-11-15",8.8437,8.8437,8.5493,8.691,331000.0],["2006-11-16",8.7401,8.9418,8.7237,8.9091,334700.0],["2006-11-17",8.9255,9.0127,8.7837,9.0127,385200.0],["2006-11-20",9.0236,9.1981,8.8001,8.9418,715100.0],["2006-11-21",8.9309,8.9909,8.8055,8.8328,343000.0],["2006-11-22",8.8164,8.8764,8.7237,8.8055,206100.0],["2006-11-24",8.7456,8.9146,8.7401,8.8328,99700.0],["2006-11-27",8.7837,8.8764,8.4511,8.5329,426500.0],["2006-11-28",8.4838,8.5602,8.2439,8.4511,399200.0],["2006-11-29",8.4784,8.7783,8.3421,8.4784,1541800.0],["2006-11-30",8.4184,8.7565,8.3639,8.642,514600.0],["2006-12-01",8.6583,8.6856,8.3966,8.6692,368500.0],["2006-12-04",8.6692,9.1054,8.6583,9.0781,461600.0],["2006-12-05",9.1054,9.269,9.0018,9.1109,362400.0],["2006-12-06",9.0563,9.2417,8.9964,9.0618,258200.0],["2006-12-07",9.1,9.1436,8.9964,9.0891,134300.0],["2006-12-08",9.0073,9.089,8.6856,9.0018,452700.0],["2006-12-11",8.7728,8.9745,8.4293,8.8219,432100.0],["2006-12-12",8.7674,8.9527,8.7237,8.8437,228700.0],["2006-12-13",8.8546,8.8873,8.6311,8.6529,327800.0],["2006-12-14",8.7019,8.8001,8.6147,8.642,433300.0],["2006-12-15",8.6638,8.6638,8.413,8.5493,684700.0],["2006-12-18",8.5329,8.5547,8.2058,8.2603,448700.0],["2006-12-19",8.2876,8.4293,8.0477,8.3094,886200.0],["2006-12-20",8.3693,8.5929,8.293,8.5547,338700.0],["2006-12-21",8.5056,8.7237,8.4021,8.6256,515500.0],["2006-12-22",8.5983,8.6201,8.2712,8.3312,194600.0],["2006-12-26",8.3421,8.4402,8.2058,8.2657,136800.0],["2006-12-27",8.3094,8.7946,8.2494,8.751,374500.0],["2006-12-28",8.7237,8.8601,8.582,8.7346,175000.0],["2006-12-29",8.7019,8.8982,8.7019,8.8437,174900.0],["2007-01-03",8.9636,9.1545,8.582,8.8982,683200.0],["2007-01-04",8.8982,9.1163,8.8273,9.0454,326000.0],["2007-01-05",8.9855,9.3617,8.9636,9.0727,428300.0],["2007-01-08",9.0945,9.7215,9.0509,9.7106,1050600.0],["2007-01-09",9.7052,9.8251,9.3944,9.4871,483200.0],["2007-01-10",9.3726,9.547,9.3726,9.4762,310900.0],["2007-01-11",9.498,11.0901,9.498,11.0028,3249000.0],["2007-01-12",10.9374,11.3082,10.8883,11.1937,1000500.0],["2007-01-16",11.1991,11.2809,10.8829,11.1664,676300.0],["2007-01-17",11.1446,11.2863,11.0083,11.1337,637700.0],["2007-01-18",11.1446,11.2264,10.7902,10.812,787300.0],["2007-01-19",10.812,10.9538,10.6484,10.872,560800.0],["2007-01-22",10.9374,10.9374,10.5993,10.752,291700.0],["2007-01-23",10.7302,11.1773,10.7138,10.9538,417100.0],["2007-01-24",11.0083,11.5426,10.9374,11.3572,375000.0],["2007-01-25",11.4499,11.4499,11.3027,11.4008,466200.0],["2007-01-26",11.4008,11.4663,11.1337,11.4608,304200.0],["2007-01-29",11.3845,11.5317,11.2645,11.3954,476300.0],["2007-01-30",11.4445,12.0224,11.379,11.837,626800.0],["2007-01-31",11.7989,11.7989,11.4281,11.4499,272100.0],["2007-02-01",11.5317,11.559,11.2209,11.3627,251400.0],["2007-02-02",11.4281,11.7007,11.4008,11.5262,291300.0],["2007-02-05",11.4554,11.8861,11.3572,11.7771,460900.0],["2007-02-06",11.788,11.9406,11.4554,11.9079,261800.0],["2007-02-07",11.9406,12.9875,11.7771,12.9766,931500.0],["2007-02-08",12.7203,12.8457,12.5349,12.693,282400.0],["2007-02-09",12.6549,12.8348,12.1914,12.3114,431800.0],["2007-02-12",12.3223,12.7203,12.1914,12.3441,399100.0],["2007-02-13",12.4095,12.524,12.2841,12.4586,173700.0],["2007-02-14",12.4422,12.644,12.3277,12.6004,262300.0],["2007-02-15",12.6222,12.9766,12.4859,12.9384,542600.0],["2007-02-16",12.9439,13.2001,12.8021,13.1238,522100.0],["2007-02-20",13.162,13.4509,12.9548,13.1565,332400.0],["2007-02-21",13.1401,13.44,13.0911,13.3855,536800.0],["2007-02-22",13.3746,13.3964,13.1947,13.3637,202100.0],["2007-02-23",13.3201,13.5818,13.3146,13.4891,256700.0],["2007-02-26",13.2983,13.5218,13.0638,13.1183,379400.0],["2007-02-27",12.9493,12.9984,11.9951,12.5622,806600.0],["2007-02-28",12.5404,12.6494,12.017,12.3005,429800.0],["2007-03-01",12.0279,12.4531,11.8152,12.2732,705500.0],["2007-03-02",12.1424,12.2623,11.9352,11.9461,588200.0],["2007-03-05",11.837,11.9188,11.4608,11.5262,353900.0],["2007-03-06",11.5426,12.7203,11.5426,12.6658,688400.0],["2007-03-07",12.7367,12.8675,12.4859,12.693,540200.0],["2007-03-08",12.8675,12.8948,12.6712,12.7639,356900.0],["2007-03-09",12.7803,13.1838,12.7312,13.102,646400.0],["2007-03-12",12.0769,13.0584,11.9952,12.9002,1446100.0],["2007-03-13",12.7694,12.9929,12.5131,12.644,911500.0],["2007-03-14",12.6985,12.8566,12.3168,12.5404,489400.0],["2007-03-15",12.4859,12.7912,12.475,12.5404,249300.0],["2007-03-16",12.5186,13.1729,12.3659,13.1401,583500.0],["2007-03-19",13.2492,13.4945,13.1074,13.211,430700.0],["2007-03-20",12.693,13.0584,12.6821,13.0038,1250400.0],["2007-03-21",13.0093,13.0911,12.6931,13.0747,1040000.0],["2007-03-22",13.0638,13.2219,12.9766,13.1347,974900.0],["2007-03-23",13.1838,13.3092,13.0365,13.1456,451600.0],["2007-03-26",13.1947,13.2983,12.9493,13.0693,410800.0],["2007-03-27",13.0311,13.0365,12.6113,12.8185,609900.0],["2007-03-28",12.7585,12.933,12.5295,12.7694,599400.0],["2007-03-29",12.9275,12.9275,12.6222,12.8893,354100.0],["2007-03-30",12.8893,13.0584,12.704,12.8839,282900.0],["2007-04-02",12.8839,13.1674,12.8403,13.1456,430400.0],["2007-04-03",13.1401,13.3146,12.933,13.0202,400800.0],["2007-04-04",13.042,13.1401,12.9602,13.042,243400.0],["2007-04-05",13.0693,13.151,12.9875,13.0584,316100.0],["2007-04-09",13.0475,13.3037,12.933,13.1456,828400.0],["2007-04-10",13.0856,13.2165,13.0311,13.1565,462300.0],["2007-04-11",13.1947,13.2492,13.0856,13.1674,483000.0],["2007-04-12",13.1619,14.3833,12.9275,14.1815,1909200.0],["2007-04-13",14.1706,14.2851,14.0125,14.2742,722200.0],["2007-04-16",14.3069,14.585,14.1652,14.2851,526900.0],["2007-04-17",14.2524,14.4705,14.0943,14.3397,547600.0],["2007-04-18",14.2906,14.3397,14.0398,14.1652,394200.0],["2007-04-19",14.0398,14.0725,13.6309,13.6418,393400.0],["2007-04-20",13.8053,13.8162,13.3582,13.4673,578400.0],["2007-04-23",13.4182,13.8871,13.4128,13.7235,378700.0],["2007-04-24",13.7781,13.8489,13.4673,13.5382,411600.0],["2007-04-25",13.6309,13.8162,13.4782,13.7126,364500.0],["2007-04-26",13.7617,14.0398,13.7399,13.8217,359900.0],["2007-04-27",13.7617,13.9743,13.6636,13.7508,454100.0],["2007-04-30",13.7508,14.0725,13.6581,13.8817,381800.0],["2007-05-01",13.9307,13.9307,13.2656,13.5164,553500.0],["2007-05-02",13.4836,13.8053,13.4673,13.7072,150200.0],["2007-05-03",13.7072,13.8489,13.6309,13.729,210500.0],["2007-05-04",13.6636,14.2906,13.6309,14.1052,386800.0],["2007-05-07",13.6145,14.4051,13.4727,14.0125,968400.0],["2007-05-08",13.5709,13.8489,13.4618,13.4945,977800.0],["2007-05-09",13.38,13.38,12.922,13.0638,950400.0],["2007-05-10",13.0693,13.0693,12.813,12.9275,471300.0],["2007-05-11",12.9002,13.0147,12.8021,12.8457,357100.0],["2007-05-14",12.8403,12.873,12.6222,12.6603,406900.0],["2007-05-15",12.693,12.8784,12.5349,12.5458,319100.0],["2007-05-16",12.5567,12.6767,12.3714,12.644,270100.0],["2007-05-17",12.6603,12.6603,12.0606,12.0933,639300.0],["2007-05-18",12.1696,12.3386,12.0333,12.1042,1344400.0],["2007-05-21",12.1369,12.9384,12.0878,12.8021,755400.0],["2007-05-22",12.7312,12.922,12.6821,12.7639,471400.0],["2007-05-23",12.7039,13.4673,12.6767,13.2546,629200.0],["2007-05-24",13.2764,13.2764,12.9766,13.0911,795100.0],["2007-05-25",13.1783,13.4673,13.1074,13.4182,499100.0],["2007-05-29",13.5273,14.8413,13.4509,14.8031,1637700.0],["2007-05-30",14.6286,15.3211,14.5959,15.212,945100.0],["2007-05-31",15.1575,15.7245,15.1521,15.6482,1021200.0],["2007-06-01",15.6591,15.6591,15.0048,15.0376,465700.0],["2007-06-04",14.9939,15.4192,14.9122,15.1957,1027500.0],["2007-06-05",15.1521,15.4628,15.0157,15.3211,575400.0],["2007-06-06",14.6068,15.3211,14.2088,14.4487,7302800.0],["2007-06-07",14.5032,14.6941,13.9362,14.1815,1405100.0],["2007-06-08",14.1761,14.2579,13.8108,14.1924,676500.0],["2007-06-11",14.1325,14.5468,14.127,14.4323,542300.0],["2007-06-12",14.2851,14.4487,13.7672,13.8108,523300.0],["2007-06-13",13.8271,14.0779,13.8217,13.9634,545200.0],["2007-06-14",14.0234,14.5741,13.7835,14.476,1649200.0],["2007-06-15",14.6559,14.754,14.5305,14.6123,785800.0],["2007-06-18",14.6886,15.212,14.5414,15.2011,1289600.0],["2007-06-19",15.1139,15.9808,15.0757,15.959,2936800.0],["2007-06-20",15.9699,16.3298,15.6646,15.67,2428800.0],["2007-06-21",15.6809,15.8009,15.2229,15.5392,1035600.0],["2007-06-22",15.5392,15.9699,15.4628,15.5337,3645200.0],["2007-06-25",15.5065,15.621,15.0703,15.2556,679800.0],["2007-06-26",15.381,15.381,14.9885,15.1411,672700.0],["2007-06-27",15.0376,15.9481,14.9939,15.8936,1137500.0],["2007-06-28",15.8881,16.0081,15.7136,15.8718,574500.0],["2007-06-29",15.9863,16.4061,15.959,16.2861,936600.0],["2007-07-02",16.3952,16.9786,16.2371,16.9677,1082900.0],["2007-07-03",16.9949,17.213,16.8314,17.0168,341400.0],["2007-07-05",17.0822,17.1967,16.7878,17.1585,274900.0],["2007-07-06",17.1203,17.1585,16.8804,17.0222,432300.0],["2007-07-09",17.0168,17.0604,16.6296,16.9186,644500.0],["2007-07-10",16.935,17.851,16.6624,17.5075,1078800.0],["2007-07-11",17.5838,17.6492,17.1967,17.6492,710100.0],["2007-07-12",17.7147,18.0145,17.5238,17.622,1065700.0],["2007-07-13",17.7201,18.0472,17.6111,17.7419,411400.0],["2007-07-16",17.731,17.7528,17.4366,17.6165,493700.0],["2007-07-17",17.4693,17.6819,17.2021,17.3166,555800.0],["2007-07-18",17.1858,17.7855,17.0004,17.7256,804800.0],["2007-07-19",17.8782,19.0287,17.8728,18.8705,1385700.0],["2007-07-20",18.8269,18.8433,17.8019,17.9109,1010000.0],["2007-07-23",17.9491,18.3853,17.8728,18.2981,696400.0],["2007-07-24",18.3798,18.3798,17.3766,17.502,638900.0],["2007-07-25",17.6492,17.7256,16.6733,16.8859,778300.0],["2007-07-26",16.7823,16.9622,15.9972,16.5533,897600.0],["2007-07-27",16.5151,16.5533,15.3811,15.4956,996300.0],["2007-07-30",15.5065,16.1498,15.2066,15.9481,784600.0],["2007-07-31",16.0789,16.6405,15.5828,15.6373,747800.0],["2007-08-01",15.5937,15.9536,15.212,15.9045,738900.0],["2007-08-02",15.9645,16.3025,15.7191,16.2207,419300.0],["2007-08-03",16.2643,16.2916,15.4792,15.5337,375600.0],["2007-08-06",15.5392,16.1444,14.6722,16.0299,819200.0],["2007-08-07",12.9548,13.4346,10.9483,12.4804,8121600.0],["2007-08-08",12.0933,14.1107,11.9134,13.789,2913800.0],["2007-08-09",13.0584,15.2775,13.0584,14.6668,2956400.0],["2007-08-10",14.4923,14.6395,13.1947,13.5109,1331700.0],["2007-08-13",13.7235,13.9198,13.2655,13.789,863100.0],["2007-08-14",13.9035,13.9198,13.2983,13.3037,374800.0],["2007-08-15",13.3037,14.1597,13.271,13.6308,665100.0],["2007-08-16",13.4727,14.0398,12.8948,13.5054,1034000.0],["2007-08-17",14.1052,14.1488,13.3255,13.6308,635100.0],["2007-08-20",13.7181,14.0507,13.5109,13.9852,413400.0],["2007-08-21",14.0779,14.5632,14.0289,14.2306,611400.0],["2007-08-22",14.3833,15.2066,14.3015,14.9885,799300.0],["2007-08-23",15.0866,15.0866,14.476,14.5523,529300.0],["2007-08-24",14.525,15.1193,14.525,14.9939,548300.0],["2007-08-27",14.9776,14.9776,14.1161,14.1761,504500.0],["2007-08-28",14.1161,14.1652,13.1674,13.3637,1018000.0],["2007-08-29",13.4673,13.8162,13.1783,13.6963,541300.0],["2007-08-30",13.6309,13.9525,13.1729,13.2492,463900.0],["2007-08-31",13.44,14.067,13.3691,13.6145,396400.0],["2007-09-04",13.5654,13.7508,13.4291,13.4782,372500.0],["2007-09-05",13.4291,13.4782,12.9929,13.0584,552600.0],["2007-09-06",13.151,13.4727,12.9002,13.2274,276400.0],["2007-09-07",13.0202,13.3037,12.8403,12.8675,327300.0],["2007-09-10",12.9766,13.3255,12.3114,12.5949,483200.0],["2007-09-11",12.6385,12.6494,12.3005,12.4641,472600.0],["2007-09-12",12.4422,12.6658,12.3496,12.3659,282000.0],["2007-09-13",12.4531,12.6331,12.3496,12.4368,437000.0],["2007-09-14",12.3386,13.0965,12.3168,13.0365,381900.0],["2007-09-17",13.0256,13.0638,12.7803,12.8839,388800.0],["2007-09-18",12.9275,13.838,12.813,13.6199,695600.0],["2007-09-19",13.789,14.2252,13.6308,13.8271,511600.0],["2007-09-20",13.8435,13.8435,12.982,13.0965,584200.0],["2007-09-21",13.2219,13.4128,12.9711,13.1129,579000.0],["2007-09-24",13.1347,13.2492,12.246,12.3496,571100.0],["2007-09-25",12.2132,12.5513,11.9406,12.5404,795200.0],["2007-09-26",12.6494,12.8512,12.246,12.3114,597300.0],["2007-09-27",12.3932,12.7476,12.246,12.524,630400.0],["2007-09-28",12.4859,12.7367,12.2187,12.7258,776300.0],["2007-10-01",12.7476,13.6636,12.7476,13.6145,751300.0],["2007-10-02",13.6581,14.0998,13.5491,13.9035,689700.0],["2007-10-03",13.7944,14.5359,13.6908,14.2524,890900.0],["2007-10-04",14.2851,14.4214,14.1543,14.4051,672400.0],["2007-10-05",14.5523,15.8609,14.4214,15.621,1395700.0],["2007-10-08",15.5555,16.4443,15.0921,15.3483,1194800.0],["2007-10-09",15.4247,15.9863,15.3647,15.9317,713100.0],["2007-10-10",15.9481,16.1553,15.6809,16.1062,773000.0],["2007-10-11",16.2153,16.3625,15.0103,15.2393,424300.0],["2007-10-12",15.2556,15.441,15.163,15.4029,475100.0],["2007-10-15",15.4029,15.4356,14.5687,14.7595,344900.0],["2007-10-16",14.7486,15.2011,14.6232,15.1411,443600.0],["2007-10-17",15.3483,15.5065,14.7486,14.8631,687500.0],["2007-10-18",14.8631,15.1357,14.4269,14.9558,377100.0],["2007-10-19",14.9612,14.9939,14.2851,14.4269,362700.0],["2007-10-22",14.1815,14.416,13.8162,13.9852,727800.0],["2007-10-23",14.0125,14.9231,13.9089,14.9176,910400.0],["2007-10-24",14.7704,14.9067,14.3887,14.705,829100.0],["2007-10-25",14.6832,14.8849,14.4105,14.585,721400.0],["2007-10-26",14.6613,14.8849,14.3724,14.6886,454500.0],["2007-10-29",14.7377,15.1084,14.705,14.8304,316400.0],["2007-10-30",14.8249,14.9558,14.4214,14.5741,306100.0],["2007-10-31",14.6613,15.1739,14.4596,15.0921,347200.0],["2007-11-01",14.814,15.0212,14.3887,14.5359,561700.0],["2007-11-02",14.6832,14.7104,14.296,14.5305,356200.0],["2007-11-05",14.3615,15.0866,14.2579,14.6559,455300.0],["2007-11-06",14.6123,14.7595,14.4214,14.6668,576700.0],["2007-11-07",13.5763,14.7213,13.4182,14.2524,1906100.0],["2007-11-08",14.5414,14.8249,13.0311,13.729,952000.0],["2007-11-09",13.5055,13.5981,12.7857,12.9002,627300.0],["2007-11-12",12.8457,13.1619,12.6603,12.6876,592100.0],["2007-11-13",12.8185,13.7563,12.5731,13.5164,644300.0],["2007-11-14",13.6309,13.9362,13.4291,13.5327,456000.0],["2007-11-15",13.4945,13.4945,12.7258,12.8239,835700.0],["2007-11-16",12.8348,12.9493,12.6113,12.813,983600.0],["2007-11-19",12.6276,12.6876,11.7225,11.9406,1419800.0],["2007-11-20",11.9406,12.0715,11.4336,11.728,854500.0],["2007-11-21",11.6953,11.6953,11.1773,11.4281,605600.0],["2007-11-23",11.5426,11.7552,11.33,11.7171,224800.0],["2007-11-26",11.7062,12.0061,11.2264,11.2482,607500.0],["2007-11-27",11.3027,11.439,11.0355,11.2373,616700.0],["2007-11-28",11.3845,12.3223,11.3027,12.0987,919400.0],["2007-11-29",12.0224,12.066,11.608,11.7607,729000.0],["2007-11-30",11.8806,11.8806,11.2373,11.33,818200.0],["2007-12-03",11.2536,11.2754,10.7248,10.7793,1052300.0],["2007-12-04",11.2482,11.4336,10.9592,11.3191,1279000.0],["2007-12-05",11.5644,12.2678,11.3736,12.0824,1132600.0],["2007-12-06",12.0824,12.464,11.897,12.4259,582300.0],["2007-12-07",12.4804,12.933,12.3441,12.5622,818200.0],["2007-12-10",12.524,13.2383,12.3005,12.8239,756500.0],["2007-12-11",12.8075,12.8893,12.0824,12.1096,595100.0],["2007-12-12",12.1369,12.693,12.1369,12.3823,856800.0],["2007-12-13",12.2351,12.3005,11.7443,11.8643,589700.0],["2007-12-14",11.7498,11.9842,11.6407,11.8207,522700.0],["2007-12-17",11.7225,11.7498,11.2591,11.4226,697300.0],["2007-12-18",11.3518,12.3823,11.3518,12.3332,715400.0],["2007-12-19",12.3332,12.4804,12.1478,12.3768,410100.0],["2007-12-20",12.5295,12.6767,12.3223,12.6549,416200.0],["2007-12-21",12.7639,13.6145,12.7367,13.4346,895600.0],["2007-12-24",13.4836,13.6145,13.2437,13.3582,100200.0],["2007-12-26",13.2492,13.6581,13.1183,13.5109,190800.0],["2007-12-27",13.5164,13.609,12.9166,12.9275,238900.0],["2007-12-28",13.0747,13.3637,12.9929,13.2437,203400.0],["2007-12-31",13.151,13.211,12.9057,12.9275,306000.0],["2008-01-02",12.9166,13.1892,12.8621,12.9057,495500.0],["2008-01-03",12.9602,13.4128,12.7203,12.7912,913000.0],["2008-01-04",12.7367,12.7966,12.0388,12.1696,739800.0],["2008-01-07",12.2514,12.2623,11.7607,11.9842,1034200.0],["2008-01-08",11.9952,12.1424,11.1282,11.2973,1195300.0],["2008-01-09",11.2427,11.3518,10.5121,11.2046,1651500.0],["2008-01-10",11.0519,11.5917,11.0464,11.3463,1146700.0],["2008-01-11",11.2809,11.3027,10.7793,11.041,1122800.0],["2008-01-14",11.1391,11.7771,11.1337,11.7007,912700.0],["2008-01-15",11.5153,11.7334,11.3082,11.4608,1150200.0],["2008-01-16",11.4554,11.728,11.0737,11.5426,899500.0],["2008-01-17",11.5644,11.7607,10.4849,10.7466,1363200.0],["2008-01-18",10.7411,10.9701,9.776,9.8033,2072200.0],["2008-01-22",9.5961,9.7597,8.9309,9.4216,2015100.0],["2008-01-23",9.2744,9.7597,8.7019,9.727,1103300.0],["2008-01-24",9.7651,10.523,9.7651,10.354,1264200.0],["2008-01-25",10.414,10.523,9.9778,10.1686,1067900.0],["2008-01-28",10.1686,10.4194,10.125,10.3485,683800.0],["2008-01-29",10.4194,10.5121,10.0759,10.3813,696900.0],["2008-01-30",10.3104,10.692,10.234,10.4303,903200.0],["2008-01-31",10.354,11.1773,10.245,11.1609,884700.0],["2008-02-01",11.1609,11.27,10.8774,11.1555,596000.0],["2008-02-04",11.1446,11.2863,10.7302,10.7466,665300.0],["2008-02-05",10.5285,10.7629,9.9505,9.9669,732900.0],["2008-02-06",10.0269,10.1632,9.6943,9.7597,784300.0],["2008-02-07",9.7215,10.0105,9.438,9.7597,1976700.0],["2008-02-08",9.7161,9.8197,9.4053,9.727,638800.0],["2008-02-11",9.7433,9.7924,9.4762,9.5852,572100.0],["2008-02-12",9.6561,9.9069,9.4489,9.4816,424800.0],["2008-02-13",9.5961,10.0159,9.3344,9.9233,501800.0],["2008-02-14",10.005,10.4412,10.005,10.065,625500.0],["2008-02-15",9.9614,10.065,9.8088,10.0487,735700.0],["2008-02-19",10.2613,10.3213,9.9233,10.1414,391600.0],["2008-02-20",10.0759,10.3267,9.8578,10.2177,522600.0],["2008-02-21",10.3104,10.3485,10.0868,10.2504,521600.0],["2008-02-22",10.2613,10.3485,8.8328,10.2504,2774400.0],["2008-02-25",10.234,10.3813,9.956,10.2449,1167800.0],["2008-02-26",10.5176,10.812,10.3104,10.7302,1554500.0],["2008-02-27",10.6484,11.1882,10.4521,10.9047,1941400.0],["2008-02-28",10.9101,10.9101,9.9287,10.3758,1150100.0],["2008-02-29",10.2286,10.8611,10.1686,10.6212,765200.0],["2008-03-03",10.5884,10.8502,10.4412,10.583,626400.0],["2008-03-04",10.3813,10.4031,9.8578,10.3376,1457100.0],["2008-03-05",10.4085,10.5993,9.6888,9.956,1007600.0],["2008-03-06",9.8851,10.1141,9.4871,9.5416,912700.0],["2008-03-07",9.4653,9.7379,9.2581,9.5361,781600.0],["2008-03-10",9.5525,9.6615,9.2853,9.3944,823900.0],["2008-03-11",9.6834,9.8796,9.4435,9.8197,1255800.0],["2008-03-12",9.8524,10.3431,9.8251,10.1795,1325200.0],["2008-03-13",10.0432,10.2286,9.7379,10.0705,1019200.0],["2008-03-14",10.1795,10.2722,9.6943,9.8142,863400.0],["2008-03-17",9.5198,9.7433,9.329,9.5634,1053100.0],["2008-03-18",9.787,9.9887,9.5307,9.956,792800.0],["2008-03-19",10.0105,10.1632,9.6506,9.787,829700.0],["2008-03-20",10.1632,10.5176,9.6561,10.463,1417800.0],["2008-03-24",10.5285,11.0792,10.5285,11.0137,579400.0],["2008-03-25",11.0682,11.2536,10.583,10.6484,763800.0],["2008-03-26",10.5994,10.8556,10.4085,10.5012,586900.0],["2008-03-27",10.4903,10.4903,9.9723,10.0159,603700.0],["2008-03-28",10.0596,10.1959,9.9124,9.9342,585500.0],["2008-03-31",9.9287,10.016,9.7542,9.9832,569600.0],["2008-04-01",10.125,10.643,10.0105,10.5939,761800.0],["2008-04-02",10.6539,10.9101,10.354,10.3867,485000.0],["2008-04-03",10.3322,10.9701,10.2995,10.9047,528700.0],["2008-04-04",11.041,11.6135,10.8938,11.5862,858900.0],["2008-04-07",11.668,11.7389,11.5208,11.6626,665900.0],["2008-04-08",11.2918,11.5917,11.1391,11.1664,388400.0],["2008-04-09",11.0083,11.1282,10.7193,10.7684,556200.0],["2008-04-10",10.8011,11.0519,10.5503,10.8774,353300.0],["2008-04-11",10.7793,10.8883,10.1304,10.2122,639600.0],["2008-04-14",10.1904,10.2231,10.005,10.0105,410600.0],["2008-04-15",10.0977,10.2013,9.836,10.125,461200.0],["2008-04-16",10.234,10.7357,10.0541,10.7029,424400.0],["2008-04-17",10.6757,10.692,10.3704,10.3704,246800.0],["2008-04-18",10.463,10.8392,10.354,10.6048,279400.0],["2008-04-21",10.5394,10.9047,10.5394,10.7357,214600.0],["2008-04-22",10.6648,10.8992,10.4303,10.6811,610200.0],["2008-04-23",10.7411,10.9156,10.523,10.8556,800300.0],["2008-04-24",10.8174,10.8174,10.3649,10.5448,749400.0],["2008-04-25",10.5775,10.8938,10.5067,10.7411,822200.0],["2008-04-28",10.7248,11.2046,10.7248,10.9538,529400.0],["2008-04-29",10.9538,11.8207,10.9538,11.6571,917300.0],["2008-04-30",11.668,12.0497,11.4445,11.4554,361300.0],["2008-05-01",11.4499,11.897,11.3409,11.8261,820000.0],["2008-05-02",11.9406,12.1805,11.6244,11.8479,477100.0],["2008-05-05",11.8098,12.1914,11.4881,12.1642,1325100.0],["2008-05-06",12.066,12.2841,12.066,12.186,806200.0],["2008-05-07",12.1751,12.2678,11.8261,12.1587,626600.0],["2008-05-08",12.246,12.4859,12.0442,12.3659,1526500.0],["2008-05-09",10.2777,10.9265,9.667,9.7542,6558400.0],["2008-05-12",9.4544,9.5089,8.4729,9.1926,5947300.0],["2008-05-13",9.1654,9.1654,8.7237,9.1,1845600.0],["2008-05-14",9.1327,9.4925,9.0345,9.0727,1485500.0],["2008-05-15",9.0563,9.6615,8.9964,9.5525,1256200.0],["2008-05-16",9.607,9.607,9.0781,9.2635,1151400.0],["2008-05-19",9.2036,9.2036,8.6692,8.7783,1975000.0],["2008-05-20",8.7565,8.9691,8.5765,8.9037,1109000.0],["2008-05-21",8.9255,8.9255,8.4075,8.6638,1822700.0],["2008-05-22",8.6801,8.8164,8.4511,8.7565,1173900.0],["2008-05-23",8.6965,8.8655,8.5166,8.8055,1155600.0],["2008-05-27",8.8328,9.0291,8.7456,8.9691,788000.0],["2008-05-28",9.0454,9.1218,8.9691,9.0672,595600.0],["2008-05-29",9.0563,9.1545,8.9418,9.0727,560400.0],["2008-05-30",9.0945,9.0945,8.8382,8.9691,614100.0],["2008-06-02",8.9146,9.0454,8.6965,8.9255,775500.0],["2008-06-03",8.9418,8.98,8.5656,8.7019,834300.0],["2008-06-04",8.642,8.642,7.1753,7.5515,6321600.0],["2008-06-05",7.8514,8.2876,7.8241,8.1894,2635100.0],["2008-06-06",8.1512,8.2003,7.9059,7.9659,1398700.0],["2008-06-09",8.0313,8.2058,7.8732,7.9495,1612300.0],["2008-06-10",7.8459,7.9004,7.6333,7.8078,1161900.0],["2008-06-11",7.775,7.8241,7.4152,7.4152,704900.0],["2008-06-12",7.7314,8.1076,7.606,7.726,1542500.0],["2008-06-13",7.8187,7.9659,7.6605,7.9659,601600.0],["2008-06-16",7.9222,8.1131,7.8732,8.0858,360900.0],["2008-06-17",8.0967,8.5329,8.064,8.233,722500.0],["2008-06-18",8.2221,8.2603,7.8023,7.9004,800900.0],["2008-06-19",7.895,8.1949,7.7968,8.184,667300.0],["2008-06-20",8.1185,8.1185,7.7587,7.8132,1014800.0],["2008-06-23",7.8296,7.895,7.7205,7.7696,670400.0],["2008-06-24",7.7096,7.9604,7.6605,7.8078,626500.0],["2008-06-25",7.8132,8.3148,7.8078,8.2439,725500.0],["2008-06-26",8.0695,8.0749,7.7042,7.775,1138800.0],["2008-06-27",7.775,8.0531,7.5788,7.5951,1202100.0],["2008-06-30",7.546,7.6115,7.2571,7.3061,1097000.0],["2008-07-01",7.2244,7.3388,7.0444,7.3225,565800.0],["2008-07-02",7.2571,7.2843,6.9136,6.9136,944000.0],["2008-07-03",6.9245,7.1862,6.9027,7.1208,435600.0],["2008-07-07",7.1916,7.2298,6.8645,7.0499,686400.0],["2008-07-08",7.0662,7.2298,6.7882,7.208,701100.0],["2008-07-09",7.2244,7.5515,6.9517,7.088,731700.0],["2008-07-10",7.0989,7.2189,6.8263,6.9245,747100.0],["2008-07-11",6.8045,6.8536,6.5101,6.5864,842800.0],["2008-07-14",6.6519,6.6955,6.3629,6.4665,315100.0],["2008-07-15",5.9212,6.4283,5.4796,6.0903,2007100.0],["2008-07-16",6.0794,6.0794,5.8395,5.9703,854000.0],["2008-07-17",6.0194,6.0685,5.8176,5.9431,911300.0],["2008-07-18",5.9376,6.0194,5.8449,5.8831,799300.0],["2008-07-21",5.9158,6.0357,5.8286,5.9703,470300.0],["2008-07-22",5.9158,6.4719,5.8831,6.4556,1159900.0],["2008-07-23",6.4774,7.208,6.4774,6.6519,1183100.0],["2008-07-24",6.75,6.979,6.5537,6.5646,684700.0],["2008-07-25",6.6628,6.8263,6.6191,6.69,453400.0],["2008-07-28",6.6519,6.7773,6.3901,6.4229,295800.0],["2008-07-29",6.4447,6.75,6.3574,6.6409,640400.0],["2008-07-30",6.7227,6.9572,6.5755,6.859,772800.0],["2008-07-31",6.7391,7.0499,6.4937,6.5755,1242100.0],["2008-08-01",6.63,6.63,5.7904,5.834,1742000.0],["2008-08-04",5.8176,5.954,5.6541,5.7686,718600.0],["2008-08-05",5.8395,5.8722,5.545,5.6432,949400.0],["2008-08-06",5.6159,5.8885,5.5723,5.8831,1893500.0],["2008-08-07",5.7849,6.3683,5.7849,6.1175,2750700.0],["2008-08-08",4.2855,4.7653,3.9857,4.6345,18578500.0],["2008-08-11",4.6399,4.9998,4.4164,4.9998,1161200.0],["2008-08-12",4.9943,5.6377,4.858,5.5014,1556500.0],["2008-08-13",5.0979,5.3051,5.0162,5.2397,1611700.0],["2008-08-14",5.1797,5.5287,5.1307,5.3487,951900.0],["2008-08-15",5.3978,5.4796,5.2888,5.4578,715800.0],["2008-08-18",5.4469,5.6922,5.3324,5.4687,591200.0],["2008-08-19",5.4087,5.4305,5.1197,5.1525,564800.0],["2008-08-20",5.1797,5.3378,5.1197,5.2124,580800.0],["2008-08-21",5.1688,5.2179,5.0652,5.1034,330900.0],["2008-08-22",5.1307,5.2833,5.1034,5.1797,338900.0],["2008-08-25",5.1579,5.1688,5.0107,5.038,191200.0],["2008-08-26",5.0325,5.1634,4.8962,4.9998,362300.0],["2008-08-27",5.0052,5.3269,4.9344,5.1197,581800.0],["2008-08-28",5.1307,5.1797,5.0052,5.0489,553500.0],["2008-08-29",5.0216,5.0325,4.8253,5.0216,784000.0],["2008-09-02",5.1034,5.1579,4.7872,4.8526,583200.0],["2008-09-03",4.8471,4.9344,4.7435,4.8417,666300.0],["2008-09-04",4.8144,4.8144,4.4437,4.5473,1071700.0],["2008-09-05",4.5036,4.5636,4.4437,4.5418,1129000.0],["2008-09-08",4.6454,4.6454,4.2201,4.3346,1072300.0],["2008-09-09",4.3183,4.3728,3.8984,4.0947,1397500.0],["2008-09-10",4.1601,4.3782,4.0947,4.1111,1549800.0],["2008-09-11",4.0893,4.1056,3.9257,4.0783,1027200.0],["2008-09-12",4.0838,4.0838,3.8821,3.9093,1067700.0],["2008-09-15",3.8712,3.8984,3.7403,3.8657,903300.0],["2008-09-16",3.9693,4.3837,3.8384,4.3019,1045700.0],["2008-09-17",4.231,4.3183,3.942,4.0947,735000.0],["2008-09-18",4.1874,4.9889,4.1492,4.7981,1475200.0],["2008-09-19",5.087,5.267,4.6672,4.858,1523700.0],["2008-09-22",4.8526,4.8798,4.3728,4.4,327000.0],["2008-09-23",4.3946,4.809,4.3946,4.5854,729000.0],["2008-09-24",4.8035,4.809,4.2692,4.3401,412600.0],["2008-09-25",4.3346,4.4,4.0402,4.2637,586900.0],["2008-09-26",4.1765,4.6454,4.1765,4.4873,429600.0],["2008-09-29",4.3946,4.5418,3.9802,4.1983,607400.0],["2008-09-30",4.2474,4.3455,4.0947,4.2092,510000.0],["2008-10-01",4.1819,4.2147,3.8548,4.0347,557100.0],["2008-10-02",4.002,4.1002,3.7403,3.7785,492700.0],["2008-10-03",3.833,3.833,3.5549,3.5658,558100.0],["2008-10-06",3.5222,3.5222,3.0642,3.1296,1086100.0],["2008-10-07",3.1678,3.2223,2.7207,2.797,2230400.0],["2008-10-08",2.7262,3.1678,2.5299,3.0151,1558400.0],["2008-10-09",3.0642,3.2441,2.6662,2.6716,1112900.0],["2008-10-10",2.4536,2.8897,1.9465,2.6607,3091700.0],["2008-10-13",2.7807,3.315,2.748,3.2987,726900.0],["2008-10-14",3.3968,3.5713,2.9988,3.0969,536000.0],["2008-10-15",3.0642,3.2441,2.8134,2.917,464500.0],["2008-10-16",2.9443,3.0642,2.6498,3.0097,535300.0],["2008-10-17",2.8843,3.1242,2.7262,2.8843,479300.0],["2008-10-20",2.9279,3.0642,2.8298,2.9061,379400.0],["2008-10-21",2.8407,2.9443,2.7262,2.7316,310400.0],["2008-10-22",2.6826,2.7643,2.4536,2.519,680600.0],["2008-10-23",2.5299,2.7262,2.2736,2.3554,2078300.0],["2008-10-24",2.2191,2.399,2.1646,2.2464,657500.0],["2008-10-27",2.2191,2.3336,2.0719,2.0773,275200.0],["2008-10-28",2.1373,2.2464,1.9628,2.1264,578100.0],["2008-10-29",2.1428,2.857,2.0065,2.2736,1790600.0],["2008-10-30",2.3554,2.5081,2.2518,2.4372,405800.0],["2008-10-31",2.4426,2.7098,2.3936,2.6062,307500.0],["2008-11-03",2.5844,2.6389,2.3391,2.4754,392800.0],["2008-11-04",2.459,2.7316,2.4317,2.688,396900.0],["2008-11-05",2.5953,2.8734,2.5517,2.5681,468500.0],["2008-11-06",2.6335,2.9061,2.4045,2.4099,696900.0],["2008-11-07",2.4426,2.5081,2.2518,2.4372,262900.0],["2008-11-10",2.4972,2.5953,2.4045,2.4208,241800.0],["2008-11-11",2.3554,2.4154,2.2409,2.2518,829500.0],["2008-11-12",2.2082,2.2082,2.0882,2.0937,1154600.0],["2008-11-13",2.0882,2.3881,1.9847,2.3663,539600.0],["2008-11-14",2.3063,2.35,2.1591,2.1755,424400.0],["2008-11-17",2.1482,2.1537,2.0555,2.0719,373200.0],["2008-11-18",2.0882,2.1537,1.9792,2.1155,642600.0],["2008-11-19",2.1101,2.1264,2.0065,2.0065,795100.0],["2008-11-20",1.9901,1.9956,1.8974,1.9138,913200.0],["2008-11-21",1.9519,2.1646,1.8483,2.1646,578600.0],["2008-11-24",2.17,2.5244,2.0664,2.4863,497200.0],["2008-11-25",2.519,2.5462,2.2845,2.4699,454800.0],["2008-11-26",2.3936,2.9006,2.3718,2.8952,507400.0],["2008-11-28",2.8516,3.0097,2.688,2.9988,152100.0],["2008-12-01",2.9006,3.0424,2.3718,2.3772,566300.0],["2008-12-02",2.4263,2.5735,2.3118,2.5571,314200.0],["2008-12-03",2.4808,2.8352,2.4099,2.7752,479200.0],["2008-12-04",2.7371,3.0697,2.6989,2.7534,472500.0],["2008-12-05",2.6989,3.2169,2.628,3.1951,547400.0],["2008-12-08",3.3041,3.375,3.1624,3.3314,581900.0],["2008-12-09",3.2878,3.664,3.1678,3.2169,554500.0],["2008-12-10",3.2496,3.2496,2.9443,3.1296,339200.0],["2008-12-11",3.0751,3.3205,2.7807,2.8843,398500.0],["2008-12-12",2.8025,3.1896,2.8025,3.1896,334000.0],["2008-12-15",3.2005,3.3205,2.9988,3.0533,302000.0],["2008-12-16",3.1133,3.255,3.037,3.2169,380500.0],["2008-12-17",3.1733,3.3914,3.1733,3.266,271800.0],["2008-12-18",3.2878,3.4731,3.1405,3.2114,587600.0],["2008-12-19",3.4677,3.4731,3.1242,3.1896,827400.0],["2008-12-22",3.1896,3.3041,2.8407,3.026,305600.0],["2008-12-23",3.0588,3.5549,3.0533,3.1951,395300.0],["2008-12-24",3.1896,3.4677,3.1896,3.4568,111300.0],["2008-12-26",3.4895,3.5658,3.2932,3.5549,67500.0],["2008-12-29",3.5549,3.6367,3.2605,3.2932,188700.0],["2008-12-30",3.3423,3.3423,3.2223,3.2714,188100.0],["2008-12-31",3.2823,3.6803,3.2223,3.5604,460300.0],["2009-01-02",3.5658,3.713,3.4404,3.6258,215100.0],["2009-01-05",3.6585,3.7403,3.5822,3.664,800400.0],["2009-01-06",3.7403,4.2528,3.6749,3.9693,799000.0],["2009-01-07",3.9202,4.0238,3.8275,3.9748,459900.0],["2009-01-08",3.9529,4.122,3.8166,3.9802,587400.0],["2009-01-09",3.9911,3.9911,3.5658,3.5985,253000.0],["2009-01-12",3.5985,3.7076,3.4895,3.5331,442200.0],["2009-01-13",3.5277,3.5604,3.4568,3.5113,273100.0],["2009-01-14",3.4404,3.484,3.2496,3.3477,512800.0],["2009-01-15",3.3423,3.375,3.1569,3.2714,516800.0],["2009-01-16",3.315,3.5495,3.2278,3.3695,442400.0],["2009-01-20",3.315,3.3695,2.9606,2.9879,406700.0],["2009-01-21",3.0533,3.1515,2.9497,3.0533,550500.0],["2009-01-22",2.977,3.3477,2.9552,3.2987,767000.0],["2009-01-23",3.1951,3.5004,3.146,3.2987,530900.0],["2009-01-26",3.315,3.6585,3.3041,3.6422,636600.0],["2009-01-27",3.6531,3.8275,3.5604,3.8057,359200.0],["2009-01-28",3.833,3.9093,3.7349,3.8766,556200.0],["2009-01-29",3.8275,3.9911,3.773,3.7894,636200.0],["2009-01-30",3.8494,3.9475,3.5822,3.6258,520000.0],["2009-02-02",3.5713,3.8221,3.5549,3.7948,381400.0],["2009-02-03",3.8166,3.8166,3.7076,3.7567,459200.0],["2009-02-04",3.7676,3.8384,3.6531,3.7676,679300.0],["2009-02-05",3.7403,3.833,3.5822,3.8166,317900.0],["2009-02-06",3.8003,3.8439,3.713,3.8166,407000.0],["2009-02-09",3.8166,3.8275,3.713,3.8166,195400.0],["2009-02-10",3.7948,3.8166,3.5658,3.6149,353800.0],["2009-02-11",3.6204,3.6585,3.4677,3.5495,214300.0],["2009-02-12",3.484,3.5222,3.2878,3.4023,222300.0],["2009-02-13",3.375,3.544,3.3586,3.5059,214600.0],["2009-02-17",3.375,3.4677,3.2169,3.2714,203100.0],["2009-02-18",3.2987,3.3259,3.2387,3.266,343700.0],["2009-02-19",3.3259,3.3805,3.266,3.2823,291600.0],["2009-02-20",3.255,3.4459,3.1842,3.4132,228900.0],["2009-02-23",3.435,3.435,3.2278,3.2714,343900.0],["2009-02-24",3.2823,3.4731,3.1624,3.4186,258100.0],["2009-02-25",3.3914,3.4895,3.2769,3.2823,291800.0],["2009-02-26",3.3368,4.0184,3.2441,3.713,1164000.0],["2009-02-27",3.5822,3.8548,3.0151,3.6095,2095900.0],["2009-03-02",3.5222,3.6313,3.3041,3.3205,353600.0],["2009-03-03",3.3859,3.484,3.2878,3.4622,567800.0],["2009-03-04",3.5331,3.8275,3.4895,3.7403,372700.0],["2009-03-05",3.6422,3.6422,3.2714,3.2823,386400.0],["2009-03-06",3.4023,3.4077,3.1896,3.2932,254000.0],["2009-03-09",3.255,3.3205,2.9334,3.0042,524200.0],["2009-03-10",3.1078,3.2987,3.1078,3.1951,523800.0],["2009-03-11",3.2223,3.2441,3.1242,3.146,311000.0],["2009-03-12",3.1351,3.5386,3.0206,3.4241,409800.0],["2009-03-13",3.5386,3.8766,3.5386,3.6967,511300.0],["2009-03-16",3.7403,3.8439,3.664,3.6858,364600.0],["2009-03-17",3.6912,3.8657,3.6694,3.833,330800.0],["2009-03-18",3.8275,3.9966,3.8112,3.9802,379100.0],["2009-03-19",4.0184,4.1056,3.9202,4.0238,264900.0],["2009-03-20",4.0838,4.0947,3.8112,3.8494,388700.0],["2009-03-23",4.002,4.1274,3.9093,4.0838,586400.0],["2009-03-24",3.9693,4.1002,3.9584,3.9802,316200.0],["2009-03-25",4.0456,4.1329,3.9311,4.0838,296000.0],["2009-03-26",4.1492,4.3619,4.0129,4.2092,442400.0],["2009-03-27",4.1056,4.1983,4.0238,4.0511,338200.0],["2009-03-30",4.0184,4.0674,3.7621,3.8494,252000.0],["2009-03-31",3.9257,4.1056,3.9093,3.9257,272600.0],["2009-04-01",3.8275,4.1601,3.773,4.1601,233000.0],["2009-04-02",4.2637,4.52,4.2201,4.3946,700300.0],["2009-04-03",4.3782,4.3782,4.1492,4.2147,359500.0],["2009-04-06",4.122,4.1656,4.0293,4.0893,222200.0],["2009-04-07",4.0238,4.0893,3.7948,3.8003,283800.0],["2009-04-08",3.8166,4.0729,3.7621,4.0129,241000.0],["2009-04-09",4.1438,4.4273,4.0456,4.4109,935000.0],["2009-04-13",4.3946,4.5582,4.3564,4.5473,366100.0],["2009-04-14",4.4546,4.46,4.2365,4.3073,258500.0],["2009-04-15",4.2801,4.4164,4.231,4.4055,167000.0],["2009-04-16",4.4328,4.7708,4.3455,4.7381,381100.0],["2009-04-17",4.7381,4.8253,4.5854,4.5909,673100.0],["2009-04-20",4.5036,4.5636,4.3073,4.3292,284900.0],["2009-04-21",4.3073,4.4273,4.2692,4.4273,150900.0],["2009-04-22",4.3237,4.6454,4.2964,4.4655,258400.0],["2009-04-23",4.4818,4.5582,4.4328,4.4655,227500.0],["2009-04-24",4.5091,4.7272,4.4546,4.6945,270400.0],["2009-04-27",4.5745,4.7599,4.4546,4.5527,330700.0],["2009-04-28",4.4927,4.6072,4.4437,4.52,181000.0],["2009-04-29",4.58,4.9017,4.52,4.8798,496200.0],["2009-04-30",4.7054,4.9017,4.6018,4.6018,360200.0],["2009-05-01",4.6018,4.689,4.5091,4.6181,159000.0],["2009-05-04",4.6618,4.7163,4.5363,4.6836,357700.0],["2009-05-05",4.6454,4.7708,4.5091,4.58,404400.0],["2009-05-06",4.6345,4.6999,4.3673,4.4382,299400.0],["2009-05-07",4.4982,4.6345,4.2528,4.3019,611500.0],["2009-05-08",4.1601,4.3073,3.5985,4.0129,1783800.0],["2009-05-11",3.8548,3.9093,3.6912,3.8548,677600.0],["2009-05-12",3.9148,3.9366,3.6967,3.7676,491600.0],["2009-05-13",3.664,3.664,3.3423,3.3641,690000.0],["2009-05-14",3.3914,3.5604,3.2223,3.4677,671000.0],["2009-05-15",3.4895,3.5767,3.315,3.3314,340200.0],["2009-05-18",3.3477,3.5549,3.2714,3.5549,390000.0],["2009-05-19",3.5113,3.544,3.3259,3.3423,314800.0],["2009-05-20",3.3859,3.5059,3.3368,3.3914,392400.0],["2009-05-21",3.3477,3.4241,3.2823,3.4186,415400.0],["2009-05-22",3.435,3.4895,3.375,3.4895,441300.0],["2009-05-26",3.4404,3.7185,3.3859,3.7076,720100.0],["2009-05-27",3.8439,4.0402,3.7785,3.9529,1137500.0],["2009-05-28",3.9857,4.1329,3.9475,4.0947,523000.0],["2009-05-29",4.1329,4.2583,4.062,4.2583,555500.0],["2009-06-01",4.3128,4.5636,4.1819,4.4927,476200.0],["2009-06-02",4.4546,4.8471,4.3619,4.749,881900.0],["2009-06-03",4.6672,4.7599,4.5309,4.7544,838700.0],["2009-06-04",4.7762,4.7817,4.5473,4.6563,514100.0],["2009-06-05",4.7544,4.7544,4.5963,4.6399,426700.0],["2009-06-08",4.5582,4.6836,4.4546,4.6454,845500.0],["2009-06-09",4.6672,4.749,4.58,4.6508,549300.0],["2009-06-10",4.6563,4.7272,4.4982,4.5909,621200.0],["2009-06-11",4.629,4.689,4.5473,4.58,539400.0],["2009-06-12",4.5473,4.5527,4.4655,4.5418,245300.0],["2009-06-15",4.4655,4.5418,4.3073,4.3728,257900.0],["2009-06-16",4.8471,4.8526,4.5582,4.6836,1073300.0],["2009-06-17",4.7326,4.8035,4.5854,4.5909,853200.0],["2009-06-18",4.6072,4.6399,4.4927,4.5254,512600.0],["2009-06-19",4.6236,4.7217,4.5582,4.58,415800.0],["2009-06-22",4.5527,4.5636,4.4218,4.4218,394200.0],["2009-06-23",4.4764,4.5963,4.3673,4.5091,464500.0],["2009-06-24",4.5418,4.6345,4.3619,4.3782,405600.0],["2009-06-25",4.3782,4.6236,4.3401,4.6127,210700.0],["2009-06-26",4.5636,4.8144,4.5527,4.7326,557800.0],["2009-06-29",4.7217,4.7272,4.4818,4.5309,306200.0],["2009-06-30",4.5473,4.5854,4.4218,4.4437,188800.0],["2009-07-01",4.4709,4.5691,4.4328,4.4873,157600.0],["2009-07-02",4.4109,4.5036,4.3891,4.4437,264600.0],["2009-07-06",4.4055,4.4491,4.2964,4.4328,188500.0],["2009-07-07",4.4218,4.4218,4.2256,4.2637,165700.0],["2009-07-08",4.2801,4.291,4.0947,4.1874,215800.0],["2009-07-09",4.1765,4.3073,4.1002,4.2637,386100.0],["2009-07-10",4.2474,4.3946,4.2474,4.3619,188400.0],["2009-07-13",4.3837,4.6018,4.3455,4.5854,364000.0],["2009-07-14",4.5745,4.6836,4.5527,4.6399,215400.0],["2009-07-15",4.7272,4.8144,4.6345,4.8144,381700.0],["2009-07-16",4.7708,4.978,4.7708,4.9671,172500.0],["2009-07-17",4.978,4.978,4.7272,4.8035,220600.0],["2009-07-20",4.8199,4.9344,4.7708,4.8962,263300.0],["2009-07-21",4.9289,4.9289,4.6999,4.7653,165500.0],["2009-07-22",4.749,4.9616,4.6672,4.8526,311800.0],["2009-07-23",4.8362,5.0925,4.8362,4.8853,359600.0],["2009-07-24",4.8253,4.8417,4.6781,4.749,314900.0],["2009-07-27",4.7272,4.8417,4.7272,4.8035,300800.0],["2009-07-28",4.749,4.7872,4.5745,4.7708,233200.0],["2009-07-29",4.7381,4.7381,4.4218,4.4709,402900.0],["2009-07-30",4.5309,4.5745,4.4164,4.5363,326100.0],["2009-07-31",4.4982,4.5691,4.3564,4.52,211100.0],["2009-08-03",4.5527,4.6399,4.4982,4.6399,300600.0],["2009-08-04",4.6127,4.9671,4.6018,4.918,423800.0],["2009-08-05",4.918,5.0598,4.8526,4.9289,478000.0],["2009-08-06",4.9725,5.0543,4.8744,4.9126,401600.0],["2009-08-07",5.1197,6.2484,5.1197,5.9976,1471200.0],["2009-08-10",6.0248,6.3138,5.9212,6.1284,703200.0],["2009-08-11",6.1175,6.2157,5.9431,6.0521,501200.0],["2009-08-12",6.0794,6.2048,5.9921,6.0085,652600.0],["2009-08-13",6.0685,6.2048,5.9649,6.0575,468000.0],["2009-08-14",6.063,6.0848,5.6268,5.7958,398900.0],["2009-08-17",5.665,5.7795,5.4087,5.4523,290100.0],["2009-08-18",5.4741,5.6159,5.4251,5.4851,322200.0],["2009-08-19",5.4196,5.7958,5.316,5.6977,534000.0],["2009-08-20",5.665,5.7686,5.5886,5.6868,240100.0],["2009-08-21",5.7631,5.8831,5.6486,5.7522,316400.0],["2009-08-24",5.8122,5.9158,5.605,5.6377,312100.0],["2009-08-25",5.665,5.7031,5.5123,5.5614,335100.0],["2009-08-26",5.545,5.545,5.3651,5.4905,181800.0],["2009-08-27",5.4905,5.5832,5.3978,5.5123,150100.0],["2009-08-28",5.5614,5.5614,5.2888,5.3378,126900.0],["2009-08-31",5.2615,5.2888,5.0652,5.2615,408100.0],["2009-09-01",5.2397,5.5887,5.0707,5.1034,315700.0],["2009-09-02",5.1034,5.267,5.0761,5.1143,283400.0],["2009-09-03",5.1688,5.316,5.0707,5.2561,235900.0],["2009-09-04",5.267,5.5668,5.2124,5.3706,133500.0],["2009-09-08",5.436,5.5178,5.2942,5.496,224200.0],["2009-09-09",5.5014,5.8013,5.3378,5.7413,500200.0],["2009-09-10",5.7195,6.183,5.6323,6.1611,322300.0],["2009-09-11",6.1611,6.1775,5.8122,6.1012,319000.0],["2009-09-14",6.0957,6.183,5.9921,6.1611,214800.0],["2009-09-15",6.1284,6.5755,6.0575,6.4774,318900.0],["2009-09-16",6.4828,6.7336,6.4828,6.7173,529500.0],["2009-09-17",6.7173,6.7827,6.5428,6.63,289000.0],["2009-09-18",6.6573,6.7773,6.5101,6.5864,692100.0],["2009-09-21",6.5428,6.7064,6.4338,6.5919,184600.0],["2009-09-22",6.6682,6.8318,6.6573,6.7827,210400.0],["2009-09-23",6.7827,6.9081,6.6519,6.7009,294100.0],["2009-09-24",6.7555,6.8154,6.3956,6.521,138100.0],["2009-09-25",6.4774,6.5919,6.3738,6.401,117800.0],["2009-09-28",6.461,6.5864,6.3901,6.4065,311200.0],["2009-09-29",6.4338,6.4665,6.2756,6.2811,174400.0],["2009-09-30",6.3029,6.3738,6.0139,6.1611,190700.0],["2009-10-01",6.0903,6.1121,5.9376,6.0521,524800.0],["2009-10-02",6.0085,6.1339,5.8667,5.894,404600.0],["2009-10-05",5.9485,6.1557,5.9158,6.1066,174500.0],["2009-10-06",6.172,6.4828,6.1611,6.4828,307200.0],["2009-10-07",6.461,6.6682,6.3411,6.6628,202600.0],["2009-10-08",6.7118,6.8318,6.521,6.7664,601800.0],["2009-10-09",6.7118,6.8427,6.6682,6.8427,585200.0],["2009-10-12",6.8372,6.9681,6.7827,6.7827,161900.0],["2009-10-13",6.7936,6.7936,6.521,6.6791,197400.0],["2009-10-14",6.7827,6.8045,6.641,6.75,408500.0],["2009-10-15",6.6791,6.7391,6.6028,6.6628,802500.0],["2009-10-16",6.6191,6.6628,6.4283,6.521,208900.0],["2009-10-19",6.5701,6.6628,6.4174,6.5973,188100.0],["2009-10-20",6.5973,6.63,6.4774,6.5537,184300.0],["2009-10-21",6.5155,6.5864,6.2266,6.2647,506100.0],["2009-10-22",6.232,6.232,6.0685,6.1775,471200.0],["2009-10-23",6.2211,6.412,6.0466,6.0685,137800.0],["2009-10-26",6.0957,6.3792,6.063,6.2266,383500.0],["2009-10-27",6.2702,6.3847,6.1666,6.2484,284600.0],["2009-10-28",6.2048,6.2102,5.6159,5.6432,678100.0],["2009-10-29",5.7086,5.9485,5.7086,5.9103,221800.0],["2009-10-30",5.8395,5.8395,5.496,5.5232,279900.0],["2009-11-02",5.5396,5.5396,5.3324,5.4251,326500.0],["2009-11-03",5.3815,5.4142,5.2942,5.4142,189700.0],["2009-11-04",5.4632,5.5832,5.2506,5.2561,216200.0],["2009-11-05",5.3215,5.6541,5.2942,5.6432,173100.0],["2009-11-06",5.5559,5.6868,5.496,5.6541,156900.0],["2009-11-09",5.5069,5.7468,4.6454,4.7108,2287800.0],["2009-11-10",4.6399,4.8144,4.2746,4.4982,2079800.0],["2009-11-11",4.4982,4.6781,4.4437,4.6345,531300.0],["2009-11-12",4.5363,4.6999,4.4437,4.4491,822600.0],["2009-11-13",4.5091,4.5418,4.3292,4.4164,723600.0],["2009-11-16",4.4218,4.6945,4.4218,4.6236,700800.0],["2009-11-17",4.6236,4.7054,4.5854,4.6236,726800.0],["2009-11-18",4.6399,4.6945,4.4709,4.5909,310000.0],["2009-11-19",4.5582,4.629,4.4,4.4491,492100.0],["2009-11-20",4.4055,4.46,4.3891,4.4328,266300.0],["2009-11-23",4.6345,4.7926,4.5909,4.6127,708100.0],["2009-11-24",4.6127,4.6563,4.4873,4.5745,227400.0],["2009-11-25",4.6236,4.6781,4.5527,4.629,175300.0],["2009-11-27",4.4328,4.5854,4.4273,4.4982,161500.0],["2009-11-30",4.4709,4.6508,4.4164,4.6399,602400.0],["2009-12-01",4.6781,4.749,4.6236,4.7163,1002000.0],["2009-12-02",4.7163,4.9943,4.7163,4.9671,938900.0],["2009-12-03",4.9943,5.1906,4.9453,4.9616,617700.0],["2009-12-04",5.0979,5.1688,4.9071,5.0598,313700.0],["2009-12-07",5.0434,5.1143,4.9998,5.1088,166200.0],["2009-12-08",5.038,5.1034,4.9235,5.0434,251500.0],["2009-12-09",5.0325,5.0434,4.8962,4.9889,187800.0],["2009-12-10",5.0052,5.0598,4.9562,5.0216,312400.0],["2009-12-11",5.0707,5.1034,4.9398,5.0543,99100.0],["2009-12-14",5.0761,5.1252,5.0162,5.1197,134200.0],["2009-12-15",5.0979,5.2179,5.0489,5.087,117800.0],["2009-12-16",5.1525,5.1906,5.0107,5.1361,305100.0],["2009-12-17",5.1088,5.1361,4.9344,4.9834,145100.0],["2009-12-18",5.0543,5.0598,4.9235,4.9943,412700.0],["2009-12-21",5.0325,5.207,4.9943,5.1307,123600.0],["2009-12-22",5.147,5.3106,5.1034,5.2779,144400.0],["2009-12-23",5.2942,5.5232,5.267,5.5178,134100.0],["2009-12-24",5.5232,5.6159,5.4305,5.5123,121000.0],["2009-12-28",5.545,5.6377,5.5232,5.6214,166500.0],["2009-12-29",5.6159,5.6159,5.4251,5.496,246900.0],["2009-12-30",5.4851,5.5069,5.3815,5.4414,212600.0],["2009-12-31",5.4523,5.4578,5.3542,5.376,216200.0],["2010-01-04",5.4196,5.4742,5.3487,5.4142,460400.0],["2010-01-05",5.4196,5.6323,5.3651,5.4741,560600.0],["2010-01-06",5.496,5.8122,5.496,5.7359,504500.0],["2010-01-07",5.7359,5.8122,5.5341,5.6868,184500.0],["2010-01-08",5.6813,5.8722,5.6813,5.8449,347500.0],["2010-01-11",5.8831,6.1012,5.8558,6.0521,803500.0],["2010-01-12",6.0139,6.1557,5.9812,6.0739,496000.0],["2010-01-13",6.1066,6.2866,6.1066,6.1884,680400.0],["2010-01-14",6.5046,6.6519,6.4065,6.4719,938800.0],["2010-01-15",6.5046,6.5046,6.2702,6.3356,405200.0],["2010-01-19",6.3683,6.5046,6.352,6.4883,266800.0],["2010-01-20",6.4665,6.5374,6.3029,6.3956,242700.0],["2010-01-21",6.4283,6.4665,6.2593,6.2702,421600.0],["2010-01-22",6.2702,6.521,6.2211,6.2647,956300.0],["2010-01-25",6.4665,6.4828,6.063,6.2702,624000.0],["2010-01-26",6.2647,6.2866,5.9431,5.954,495600.0],["2010-01-27",5.9485,6.0194,5.894,5.9431,325000.0],["2010-01-28",5.9867,6.1339,5.9212,5.9976,551700.0],["2010-01-29",6.0194,6.1557,5.9103,5.954,395600.0],["2010-02-01",5.9921,6.0903,5.9103,5.9649,708900.0],["2010-02-02",6.003,6.1284,5.9267,6.0848,487800.0],["2010-02-03",6.1012,6.1993,6.0303,6.1339,261000.0],["2010-02-04",6.1012,6.123,5.9431,5.9812,444100.0],["2010-02-05",5.9976,6.0521,5.7031,5.8667,329600.0],["2010-02-08",5.8449,5.8994,5.7686,5.8667,308600.0],["2010-02-09",5.9431,6.0248,5.8667,5.8994,413400.0],["2010-02-10",5.8667,5.9485,5.7904,5.8776,263400.0],["2010-02-11",5.8776,6.1012,5.8286,6.0848,289600.0],["2010-02-12",6.003,6.0957,5.8722,6.063,174000.0],["2010-02-16",6.1012,6.1284,5.9976,6.1121,170600.0],["2010-02-17",6.1502,6.3138,6.1284,6.2429,234800.0],["2010-02-18",6.2157,6.2266,6.0685,6.1284,223600.0],["2010-02-19",6.1284,6.172,6.0412,6.0575,210400.0],["2010-02-22",6.0739,6.1284,5.9649,5.9649,206700.0],["2010-02-23",5.9703,5.9976,5.725,5.7468,1755600.0],["2010-02-24",5.7468,5.8122,5.4469,5.5178,957600.0],["2010-02-25",5.4578,5.6486,5.4414,5.4632,1025900.0],["2010-02-26",5.4796,5.5941,5.3324,5.3706,517500.0],["2010-03-01",5.4142,5.6268,5.3978,5.4796,1287000.0],["2010-03-02",5.4687,5.7631,5.4578,5.7631,775000.0],["2010-03-03",5.7904,5.8722,5.6541,5.7359,404500.0],["2010-03-04",5.7686,5.8504,5.4796,5.8504,274200.0],["2010-03-05",5.8558,6.2702,5.8558,6.2266,771000.0],["2010-03-08",6.2593,6.3247,6.2375,6.2484,449800.0],["2010-03-09",6.2157,6.2484,6.1121,6.2102,463200.0],["2010-03-10",6.1993,6.292,6.1611,6.2375,198900.0],["2010-03-11",6.1775,6.3302,6.0794,6.232,299600.0],["2010-03-12",6.2865,6.2865,6.063,6.1066,207900.0],["2010-03-15",6.0848,6.1939,6.0412,6.1884,135700.0],["2010-03-16",6.1939,6.232,6.1121,6.2157,143800.0],["2010-03-17",6.2484,6.2811,6.123,6.2375,122600.0],["2010-03-18",6.2593,6.2811,6.1666,6.2538,152600.0],["2010-03-19",6.2647,6.2647,6.0085,6.123,278700.0],["2010-03-22",6.0903,6.2266,6.003,6.1611,127400.0],["2010-03-23",6.1775,6.2647,5.9976,6.2266,144300.0],["2010-03-24",6.1993,6.2211,6.1121,6.1339,209300.0],["2010-03-25",6.1611,6.1884,5.9812,5.9921,151600.0],["2010-03-26",6.0357,6.0957,5.8613,5.9103,207400.0],["2010-03-29",5.943,5.9649,5.8504,5.9158,145700.0],["2010-03-30",5.9267,5.9976,5.8122,5.8667,114200.0],["2010-03-31",5.8286,5.8286,5.6541,5.6759,220800.0],["2010-04-01",5.6868,5.6868,5.3869,5.4796,2273000.0],["2010-04-05",5.4851,5.5941,5.4578,5.545,332300.0],["2010-04-06",5.5287,5.5941,5.5014,5.5232,213000.0],["2010-04-07",5.5287,5.6704,5.5287,5.5941,403100.0],["2010-04-08",5.5559,5.6704,5.376,5.4632,402200.0],["2010-04-09",5.4687,5.5232,5.4305,5.4905,454000.0],["2010-04-12",5.4687,5.5232,5.4578,5.4851,413000.0],["2010-04-13",5.4687,5.5232,5.4305,5.4632,283400.0],["2010-04-14",5.4796,5.665,5.4687,5.5614,240000.0],["2010-04-15",5.5723,5.5832,5.4687,5.5505,219500.0],["2010-04-16",5.545,5.545,5.3597,5.3924,285400.0],["2010-04-19",5.3815,5.4796,5.376,5.4414,174000.0],["2010-04-20",5.4578,5.5723,5.4578,5.5614,382100.0],["2010-04-21",5.5832,5.6268,5.5505,5.5886,172400.0],["2010-04-22",5.5123,5.6159,5.3869,5.5886,309900.0],["2010-04-23",5.5777,5.6759,5.5178,5.5996,282600.0],["2010-04-26",5.5832,5.7359,5.5832,5.6432,271600.0],["2010-04-27",5.6268,5.6432,5.4687,5.496,186900.0],["2010-04-28",5.5232,5.5996,5.4414,5.5886,144000.0],["2010-04-29",5.6268,5.6922,5.5887,5.6759,224100.0],["2010-04-30",5.6595,5.7141,5.5559,5.5559,210000.0],["2010-05-03",5.5777,5.7195,5.5123,5.7141,211800.0],["2010-05-04",5.6159,5.6432,5.3924,5.496,266200.0],["2010-05-05",5.4469,5.5069,5.3378,5.4033,346500.0],["2010-05-06",5.3433,5.4905,4.9071,5.1797,834000.0],["2010-05-07",5.1743,5.1797,4.8962,5.0052,898800.0],["2010-05-10",5.147,5.3269,5.147,5.2561,763900.0],["2010-05-11",5.1852,5.267,5.0979,5.1197,360000.0],["2010-05-12",5.1197,5.2506,5.1197,5.2397,473700.0],["2010-05-13",5.207,5.3978,5.207,5.3706,192100.0],["2010-05-14",5.3215,5.3433,5.2397,5.2942,294300.0],["2010-05-17",5.3487,5.5341,5.2397,5.3815,304600.0],["2010-05-18",5.4523,5.4851,5.2452,5.267,496800.0],["2010-05-19",5.2342,5.2997,5.0816,5.1143,829100.0],["2010-05-20",4.9671,5.0816,4.8199,4.9017,736700.0],["2010-05-21",4.8035,4.9889,4.7381,4.8308,479300.0],["2010-05-24",4.8417,4.9344,4.7926,4.8035,273200.0],["2010-05-25",4.6999,4.7981,4.6127,4.7762,192400.0],["2010-05-26",4.8035,4.9562,4.8035,4.8526,306000.0],["2010-05-27",4.9889,5.0216,4.9126,5.0052,301900.0],["2010-05-28",4.9834,5.0707,4.8907,4.9344,164700.0],["2010-06-01",4.8853,5.0325,4.8635,4.8689,363900.0],["2010-06-02",4.8744,4.9398,4.8035,4.9289,197900.0],["2010-06-03",4.9235,5.0489,4.6563,4.9889,156600.0],["2010-06-04",4.8526,4.9398,4.6508,4.6508,196900.0],["2010-06-07",4.6999,4.7599,4.52,4.5418,292100.0],["2010-06-08",4.5527,4.6618,4.3728,4.5091,425900.0],["2010-06-09",4.58,4.6072,4.4055,4.4491,329500.0],["2010-06-10",4.5473,4.5691,4.351,4.4218,324600.0],["2010-06-11",4.3564,4.4382,4.3183,4.4382,288900.0],["2010-06-14",4.4927,4.6072,4.4546,4.5854,335700.0],["2010-06-15",4.6181,4.7217,4.5254,4.6945,487200.0],["2010-06-16",4.6454,4.7763,4.5854,4.7381,141100.0],["2010-06-17",4.7817,4.7926,4.6508,4.7054,146500.0],["2010-06-18",4.7435,4.7926,4.6399,4.7217,243200.0],["2010-06-21",4.809,4.8308,4.6454,4.6618,117800.0],["2010-06-22",4.6945,4.7708,4.5909,4.5963,83000.0],["2010-06-23",4.58,4.6508,4.5036,4.6399,138500.0],["2010-06-24",4.5909,4.6945,4.5254,4.5527,164200.0],["2010-06-25",4.5636,4.5745,4.4055,4.4655,411200.0],["2010-06-28",4.4764,4.5254,4.3782,4.4437,164200.0],["2010-06-29",4.3564,4.4,4.2092,4.2419,224100.0],["2010-06-30",4.231,4.291,4.1329,4.1329,156000.0],["2010-07-01",4.1274,4.1438,3.9093,3.9529,697800.0],["2010-07-02",3.9911,3.9911,3.8057,3.833,458600.0],["2010-07-06",3.9093,3.9584,3.8057,3.8548,234900.0],["2010-07-07",3.8821,3.9257,3.8275,3.8984,325900.0],["2010-07-08",3.9366,4.1601,3.9366,4.1274,299400.0],["2010-07-09",4.1329,4.1765,3.9911,4.1656,194300.0],["2010-07-12",4.1601,4.3455,4.1438,4.3019,312200.0],["2010-07-13",4.3619,4.5527,4.351,4.5473,428600.0],["2010-07-14",4.5418,4.5418,4.3946,4.46,288500.0],["2010-07-15",4.4764,4.4764,4.3292,4.4055,161600.0],["2010-07-16",4.3564,4.4055,4.231,4.2528,297700.0],["2010-07-19",4.2583,4.351,4.1438,4.1928,208800.0],["2010-07-20",4.1274,4.1656,4.0674,4.1492,202400.0],["2010-07-21",4.171,4.2474,4.0893,4.171,333900.0],["2010-07-22",4.2256,4.4437,4.171,4.4437,191300.0],["2010-07-23",4.4055,4.5363,4.3237,4.5254,127300.0],["2010-07-26",4.5527,4.7163,4.5036,4.7163,189000.0],["2010-07-27",4.7217,4.7872,4.6618,4.7272,249000.0],["2010-07-28",4.6999,4.7108,4.6618,4.6727,191900.0],["2010-07-29",4.7054,4.7272,4.5854,4.6836,181500.0],["2010-07-30",4.6018,4.7326,4.5909,4.6999,276100.0],["2010-08-02",4.7708,4.8689,4.7108,4.7163,224400.0],["2010-08-03",4.7054,4.8308,4.6399,4.7435,217100.0],["2010-08-04",4.7599,4.9126,4.6999,4.9071,279000.0],["2010-08-05",4.9943,5.0543,4.8253,4.9071,315100.0],["2010-08-06",5.1143,5.1143,4.8253,4.8798,168700.0],["2010-08-09",4.9344,5.0543,4.8635,4.9398,130800.0],["2010-08-10",4.918,4.9453,4.6727,4.7435,178000.0],["2010-08-11",4.6508,4.7163,4.4873,4.5854,368100.0],["2010-08-12",4.5036,4.7544,4.4709,4.7435,465500.0],["2010-08-13",4.7108,4.7108,4.5582,4.6127,195500.0],["2010-08-16",4.5745,4.7054,4.5745,4.6781,122700.0],["2010-08-17",4.7435,4.7926,4.6727,4.7762,101600.0],["2010-08-18",4.7817,4.7817,4.629,4.6781,119800.0],["2010-08-19",4.6454,4.6672,4.5909,4.5909,548500.0],["2010-08-20",4.58,4.6454,4.5036,4.5254,202100.0],["2010-08-23",4.5527,4.6454,4.5527,4.5691,177800.0],["2010-08-24",4.4873,4.629,4.4873,4.5691,95600.0],["2010-08-25",4.5254,4.58,4.3401,4.5636,298000.0],["2010-08-26",4.5745,4.809,4.5745,4.7435,165300.0],["2010-08-27",4.8144,4.9616,4.7435,4.9507,242600.0],["2010-08-30",4.9126,4.9834,4.7599,4.7599,109400.0],["2010-08-31",4.749,4.7981,4.6399,4.7544,111900.0],["2010-09-01",4.8199,5.0271,4.7435,5.0271,137600.0],["2010-09-02",4.9943,5.0325,4.9235,4.9725,77800.0],["2010-09-03",5.0325,5.1852,4.978,5.1634,131600.0],["2010-09-07",5.1525,5.1525,4.8308,4.8417,108500.0],["2010-09-08",4.8744,4.8907,4.7163,4.749,165600.0],["2010-09-09",4.8308,4.8308,4.7163,4.7435,55000.0],["2010-09-10",4.749,4.7981,4.6836,4.7762,96500.0],["2010-09-13",4.8253,4.8362,4.7108,4.7817,180500.0],["2010-09-14",4.7763,4.7763,4.6563,4.7217,137600.0],["2010-09-15",4.7217,4.8253,4.689,4.7981,263100.0],["2010-09-16",4.7981,4.8035,4.6836,4.749,83400.0],["2010-09-17",4.809,4.9562,4.6618,4.7872,369800.0],["2010-09-20",4.8199,5.0979,4.809,5.0652,313900.0],["2010-09-21",5.0761,5.1906,4.9889,5.0707,198500.0],["2010-09-22",5.0652,5.087,4.6945,4.9998,79300.0],["2010-09-23",4.9616,5.087,4.8962,4.9453,85000.0],["2010-09-24",5.0216,5.0489,4.9344,5.0216,181000.0],["2010-09-27",5.038,5.0652,4.9671,5.0434,82700.0],["2010-09-28",5.0707,5.1579,4.9071,5.1416,82200.0],["2010-09-29",5.1088,5.1197,4.9998,5.038,121900.0],["2010-09-30",5.0979,5.1797,4.9725,5.1634,197700.0],["2010-10-01",5.1797,5.1961,5.0816,5.1852,97600.0],["2010-10-04",5.1634,5.1852,5.0052,5.087,95900.0],["2010-10-05",5.1579,5.3215,5.1143,5.2833,212200.0],["2010-10-06",5.267,5.267,5.0761,5.2124,194900.0],["2010-10-07",5.2615,5.3378,5.1906,5.2942,96900.0],["2010-10-08",5.3106,5.3869,5.1906,5.3597,92800.0],["2010-10-11",5.3542,5.4523,5.3215,5.3978,110700.0],["2010-10-12",5.3596,5.3596,5.1852,5.3487,113400.0],["2010-10-13",5.3706,5.6486,5.3215,5.6159,290500.0],["2010-10-14",5.5886,5.6922,5.5232,5.5941,136500.0],["2010-10-15",5.6704,5.6759,5.4905,5.5014,199400.0],["2010-10-18",5.5287,5.7413,5.5123,5.7413,111200.0],["2010-10-19",5.6432,5.7631,5.605,5.6704,181200.0],["2010-10-20",5.7031,5.9758,5.6704,5.9376,284800.0],["2010-10-21",5.9758,6.0794,5.9376,6.0412,391200.0],["2010-10-22",6.0794,6.1175,5.9703,6.0794,201500.0],["2010-10-25",6.1066,6.2593,6.1066,6.1611,110000.0],["2010-10-26",6.1121,6.2429,6.0957,6.2266,255900.0],["2010-10-27",6.1775,6.2811,5.9158,6.1557,233800.0],["2010-10-28",6.232,6.232,5.8885,5.8994,117200.0],["2010-10-29",5.8722,5.9485,5.8504,5.9158,165200.0],["2010-11-01",5.9649,5.9649,5.6868,5.7304,168700.0],["2010-11-02",5.8067,5.894,5.725,5.8613,188400.0],["2010-11-03",5.8831,5.9485,5.8013,5.9049,92200.0],["2010-11-04",6.0194,6.5046,6.0194,6.3247,873000.0],["2010-11-05",6.3193,6.4774,6.2375,6.3465,287900.0],["2010-11-08",6.3029,6.4774,6.3029,6.4392,296500.0],["2010-11-09",6.2756,6.5319,6.2702,6.3356,198600.0],["2010-11-10",6.3683,6.581,6.3411,6.5537,306900.0],["2010-11-11",6.461,6.521,6.401,6.401,65300.0],["2010-11-12",6.3247,6.401,6.183,6.2702,92200.0],["2010-11-15",6.3356,6.4174,6.2211,6.3084,89100.0],["2010-11-16",6.2429,6.3138,6.2048,6.2811,195800.0],["2010-11-17",6.3029,6.412,6.3029,6.3629,216000.0],["2010-11-18",6.4338,6.5701,6.3792,6.4392,237200.0],["2010-11-19",6.4174,6.5646,6.3465,6.5428,388200.0],["2010-11-22",6.5046,6.5646,6.412,6.5155,115500.0],["2010-11-23",6.4338,6.5155,6.3084,6.4501,113400.0],["2010-11-24",6.521,6.5919,6.4992,6.5537,188800.0],["2010-11-26",6.5428,6.6191,6.4665,6.5592,89800.0],["2010-11-29",6.5155,6.6464,6.4883,6.6409,153000.0],["2010-11-30",6.5483,6.6246,6.4937,6.6082,237800.0],["2010-12-01",6.6846,6.7991,6.6464,6.6846,193900.0],["2010-12-02",6.7064,6.7936,6.6737,6.7664,122800.0],["2010-12-03",6.75,6.8154,6.6573,6.81,132400.0],["2010-12-06",6.7936,6.8045,6.6955,6.7336,363600.0],["2010-12-07",6.6355,6.8154,6.4937,6.5374,262400.0],["2010-12-08",6.5428,6.7118,6.5155,6.6737,148900.0],["2010-12-09",6.7336,6.7336,6.5428,6.5919,193900.0],["2010-12-10",6.6028,6.6682,6.5265,6.5592,251000.0],["2010-12-13",6.6028,6.6028,6.5155,6.5265,77800.0],["2010-12-14",6.5646,6.6846,6.5155,6.6737,113200.0],["2010-12-15",6.6791,6.81,6.6191,6.8045,199100.0],["2010-12-16",6.8318,6.8536,6.7009,6.8536,223500.0],["2010-12-17",6.8645,6.8754,6.7064,6.8209,271000.0],["2010-12-20",6.8754,6.9626,6.7718,6.8863,243600.0],["2010-12-21",6.9463,7.1644,6.9463,7.088,283700.0],["2010-12-22",7.0989,7.4043,7.0771,7.3552,222300.0],["2010-12-23",7.3334,7.4643,7.2734,7.4424,116600.0],["2010-12-27",7.3934,7.5624,7.2952,7.5351,82500.0],["2010-12-28",7.546,7.6224,7.437,7.5515,137300.0],["2010-12-29",7.5678,7.8677,7.5569,7.7478,210500.0],["2010-12-30",7.7587,7.8677,7.7205,7.7914,96900.0],["2010-12-31",7.7914,7.8078,7.6933,7.7096,171600.0],["2011-01-03",7.7587,7.8841,7.6115,7.6878,239900.0],["2011-01-04",7.7641,7.8241,7.4315,7.5842,535000.0],["2011-01-05",7.606,7.9495,7.606,7.9386,443400.0],["2011-01-06",7.9332,8.0095,7.5024,7.5842,272200.0],["2011-01-07",7.6115,7.7641,7.3443,7.4915,460200.0],["2011-01-10",7.4806,7.7314,7.4152,7.7042,662200.0],["2011-01-11",7.7205,7.9004,7.6987,7.835,239000.0],["2011-01-12",7.895,8.1185,7.8514,8.0586,270400.0],["2011-01-13",8.0204,8.1731,7.9822,8.0586,369200.0],["2011-01-14",8.0695,8.3094,7.9822,8.2712,442000.0],["2011-01-18",8.2767,8.2985,8.1785,8.2712,215600.0],["2011-01-19",8.2876,8.3094,8.0913,8.124,340200.0],["2011-01-20",8.0586,8.0749,7.7587,7.9113,308200.0],["2011-01-21",7.9877,7.9986,7.6387,7.6496,238000.0],["2011-01-24",7.6714,7.7042,7.5842,7.6006,163600.0],["2011-01-25",7.5406,7.666,7.377,7.5569,217000.0],["2011-01-26",7.5897,7.7914,7.4697,7.6605,245700.0],["2011-01-27",7.6714,7.6714,7.4097,7.5297,207500.0],["2011-01-28",7.546,7.546,7.2025,7.2407,215500.0],["2011-01-31",7.2843,7.4533,7.1753,7.437,325900.0],["2011-02-01",7.4806,7.6605,7.4697,7.5842,158000.0],["2011-02-02",7.5406,7.6006,7.3988,7.4315,175500.0],["2011-02-03",7.4424,7.497,7.2189,7.2898,183800.0],["2011-02-04",7.317,7.3934,7.1426,7.2462,236400.0],["2011-02-07",7.2734,7.4533,7.2134,7.2571,122600.0],["2011-02-08",7.2353,7.6551,7.1535,7.6006,161600.0],["2011-02-09",7.7096,7.7968,7.377,7.4697,193800.0],["2011-02-10",7.3879,7.6278,7.3607,7.5569,111900.0],["2011-02-11",7.5079,7.7314,7.4588,7.6823,121200.0],["2011-02-14",7.666,7.8187,7.5733,7.7151,301700.0],["2011-02-15",7.6878,7.8459,7.6605,7.8296,134400.0],["2011-02-16",7.8895,7.9113,7.7859,7.8841,138700.0],["2011-02-17",7.8786,7.9659,7.775,7.9386,128700.0],["2011-02-18",8.004,8.0149,7.8514,7.9441,159800.0],["2011-02-22",7.835,7.9222,7.6169,7.6605,283300.0],["2011-02-23",7.6605,7.7042,7.3716,7.5569,268900.0],["2011-02-24",8.4021,8.4947,7.9004,7.9986,443900.0],["2011-02-25",8.0804,8.2112,7.9713,8.0313,297200.0],["2011-02-28",8.0695,8.1076,7.8895,8.0368,479000.0],["2011-03-01",8.0477,8.1076,7.7369,7.7696,297400.0],["2011-03-02",7.7478,7.9168,7.5951,7.8732,200200.0],["2011-03-03",7.9713,8.3312,7.8895,8.2439,280700.0],["2011-03-04",8.6147,8.8001,8.3421,8.4566,488700.0],["2011-03-07",8.5056,8.6529,7.9059,8.0749,241600.0],["2011-03-08",8.0586,8.2439,7.7587,8.1731,200800.0],["2011-03-09",8.1294,8.184,7.9386,8.1294,136300.0],["2011-03-10",7.9931,8.0149,7.7805,7.9441,295800.0],["2011-03-11",7.8078,7.9713,7.6769,7.8786,267400.0],["2011-03-14",7.7478,7.8841,7.6115,7.8459,163400.0],["2011-03-15",7.5897,7.7532,7.5242,7.7205,137000.0],["2011-03-16",7.6824,7.7151,7.4806,7.5788,234300.0],["2011-03-17",7.7096,7.726,7.3988,7.4261,219600.0],["2011-03-18",7.5406,7.5733,7.3934,7.5406,249400.0],["2011-03-21",7.666,7.8241,7.5951,7.7314,128500.0],["2011-03-22",7.726,7.7968,7.7151,7.7205,65300.0],["2011-03-23",7.6823,7.7151,7.5569,7.5569,219200.0],["2011-03-24",7.6278,7.6714,7.5079,7.6278,207700.0],["2011-03-25",7.6769,7.7914,7.6278,7.6714,287400.0],["2011-03-28",7.6769,7.7641,7.5569,7.5788,184800.0],["2011-03-29",7.5897,7.7369,7.4861,7.726,229500.0],["2011-03-30",7.775,7.8023,7.666,7.7805,278700.0],["2011-03-31",7.4424,7.7914,7.4424,7.7696,382300.0],["2011-04-01",7.8077,8.1785,7.7587,7.9931,231800.0],["2011-04-04",7.9877,8.1022,7.9768,8.0422,202000.0],["2011-04-05",8.0204,8.1785,7.9713,7.9986,137400.0],["2011-04-06",8.0149,8.0313,7.9223,7.9822,201100.0],["2011-04-07",7.9931,8.0367,7.8732,7.9222,309200.0],["2011-04-08",7.9877,7.9986,7.8023,7.9168,273000.0],["2011-04-11",7.9604,8.3094,7.9495,8.0258,681200.0],["2011-04-12",7.9768,8.0204,7.6878,7.7042,472700.0],["2011-04-13",7.775,7.8023,7.2898,7.3389,482400.0],["2011-04-14",7.2462,7.3007,7.0662,7.1208,388900.0],["2011-04-15",7.0826,7.1698,6.9735,7.0826,714600.0],["2011-04-18",6.9136,7.1589,6.9136,7.1535,373200.0],["2011-04-19",7.1971,7.4097,7.1971,7.3061,482700.0],["2011-04-20",7.437,7.497,7.3443,7.4915,172900.0],["2011-04-21",7.5678,7.606,7.4588,7.5351,85200.0],["2011-04-25",7.5351,7.5842,7.5133,7.5842,135400.0],["2011-04-26",7.6006,7.7205,7.5351,7.546,273000.0],["2011-04-27",7.546,7.9059,7.546,7.7914,298000.0],["2011-04-28",7.7641,7.8405,7.6442,7.7859,165000.0],["2011-04-29",7.8132,7.9113,7.7423,7.9113,168000.0],["2011-05-02",7.9332,7.9877,7.7968,7.8677,447400.0],["2011-05-03",7.8568,7.9768,7.726,7.8187,221000.0],["2011-05-04",7.7968,7.7968,7.5897,7.6551,225500.0],["2011-05-05",7.5897,7.9986,7.5569,7.8732,326400.0],["2011-05-06",7.9822,8.1512,7.9441,7.9986,291000.0],["2011-05-09",7.9713,8.0586,7.9168,8.0477,137000.0],["2011-05-10",8.0531,8.2112,8.0531,8.1949,127100.0],["2011-05-11",8.1512,8.2548,8.0313,8.0749,136000.0],["2011-05-12",8.0095,8.1131,7.9495,8.0749,110300.0],["2011-05-13",8.1131,8.1458,7.8241,7.8677,268000.0],["2011-05-16",7.8187,7.9222,7.6278,7.6496,219900.0],["2011-05-17",7.5788,7.6933,7.546,7.6551,187800.0],["2011-05-18",7.6605,7.9332,7.5569,7.8241,234300.0],["2011-05-19",7.895,7.9059,7.7205,7.835,136600.0],["2011-05-20",7.7805,7.8241,7.6224,7.7696,159000.0],["2011-05-23",7.5951,7.6115,7.5024,7.5679,121000.0],["2011-05-24",7.5678,7.9277,7.3225,7.7859,596200.0],["2011-05-25",7.7478,7.9059,7.6823,7.9004,150200.0],["2011-05-26",7.8514,8.233,7.8405,8.233,278100.0],["2011-05-27",8.2603,8.3094,8.1731,8.2876,124900.0],["2011-05-31",8.3148,8.5275,8.2876,8.4784,458900.0],["2011-06-01",8.5111,8.9636,8.353,8.4075,629700.0],["2011-06-02",8.4075,8.4675,8.184,8.3148,119600.0],["2011-06-03",8.1622,8.3802,8.1622,8.2821,210000.0],["2011-06-06",8.2657,8.3039,8.1349,8.1731,217900.0],["2011-06-07",8.2385,8.2494,8.0913,8.1512,293500.0],["2011-06-08",8.1185,8.184,7.9659,8.0913,168300.0],["2011-06-09",8.1403,8.2385,8.0313,8.1294,242300.0],["2011-06-10",8.0695,8.184,8.0313,8.1131,191200.0],["2011-06-13",8.1512,8.184,8.0313,8.1185,151100.0],["2011-06-14",8.2221,8.4239,8.1949,8.3312,189800.0],["2011-06-15",8.2167,8.4511,8.1949,8.2821,259800.0],["2011-06-16",8.3094,8.6692,8.2548,8.4729,573200.0],["2011-06-17",8.5493,8.6147,8.2221,8.3693,491300.0],["2011-06-20",8.353,8.4893,8.3203,8.4348,356600.0],["2011-06-21",8.5111,8.642,8.4511,8.5057,431500.0],["2011-06-22",8.5057,8.6092,8.4947,8.5438,764600.0],["2011-06-23",8.4402,8.5929,8.3312,8.5874,269100.0],["2011-06-24",8.5983,8.9418,8.5711,8.8437,604100.0],["2011-06-27",8.871,9.2199,8.8601,9.1545,478000.0],["2011-06-28",9.1436,9.2363,9.1163,9.1708,389900.0],["2011-06-29",9.2145,9.3944,9.0945,9.2308,259000.0],["2011-06-30",9.2036,9.3071,9.1981,9.2744,363800.0],["2011-07-01",9.2526,9.4162,9.149,9.2962,325600.0],["2011-07-05",9.3344,9.438,9.2254,9.4107,252100.0],["2011-07-06",9.4216,9.6779,9.4107,9.6615,197100.0],["2011-07-07",9.7106,9.8088,9.6561,9.7161,295900.0],["2011-07-08",9.607,9.7379,9.547,9.6234,139500.0],["2011-07-11",9.5143,9.6561,9.2526,9.2635,319900.0],["2011-07-12",9.2581,9.3562,9.1436,9.2472,380200.0],["2011-07-13",9.2908,9.5961,9.2744,9.4162,175400.0],["2011-07-14",9.4325,9.4925,9.1272,9.1327,182900.0],["2011-07-15",9.1381,9.1599,9.0236,9.149,180700.0],["2011-07-18",9.0836,9.0836,8.8055,8.9473,123800.0],["2011-07-19",9.0618,9.1,8.8873,8.92,294200.0],["2011-07-20",8.9582,9.0672,8.7401,8.8437,368400.0],["2011-07-21",8.8491,8.8928,8.7183,8.8055,452400.0],["2011-07-22",8.8219,8.8437,8.6747,8.7728,117400.0],["2011-07-25",8.6856,8.7783,8.6474,8.6965,168000.0],["2011-07-26",8.691,8.7183,8.6202,8.6583,107200.0],["2011-07-27",8.5929,8.5983,8.2985,8.3257,204800.0],["2011-07-28",8.3039,8.4348,8.2657,8.3475,115100.0],["2011-07-29",8.2712,8.3475,8.1785,8.2167,138300.0],["2011-08-01",8.3366,8.5275,8.1949,8.2603,375500.0],["2011-08-02",8.233,8.4457,8.233,8.293,289100.0],["2011-08-03",8.2985,8.3312,8.0804,8.2985,359100.0],["2011-08-04",8.2276,8.3475,7.7532,7.7641,396000.0],["2011-08-05",8.0368,8.2494,7.6878,8.0695,561500.0],["2011-08-08",7.8677,8.2548,7.2298,7.2353,537600.0],["2011-08-09",7.3934,7.3934,6.6682,7.3661,885300.0],["2011-08-10",7.3498,7.5897,6.9735,7.3607,616300.0],["2011-08-11",7.5624,7.9222,7.4697,7.7641,446700.0],["2011-08-12",7.8241,7.9277,7.666,7.9059,219800.0],["2011-08-15",7.9986,8.1185,7.9059,8.0967,118900.0],["2011-08-16",8.0149,8.0149,7.4697,7.6769,435600.0],["2011-08-17",7.6987,7.775,7.497,7.7478,186200.0],["2011-08-18",7.5079,7.5079,7.088,7.148,312100.0],["2011-08-19",7.0008,7.3934,6.9735,7.1208,218400.0],["2011-08-22",7.2952,7.2952,6.8918,7.0008,167200.0],["2011-08-23",7.0335,7.317,6.8809,7.2134,377400.0],["2011-08-24",7.2244,7.4697,7.148,7.3825,127300.0],["2011-08-25",7.4315,7.4315,7.039,7.088,133900.0],["2011-08-26",7.0335,7.6006,6.9626,7.5024,249300.0],["2011-08-29",7.5678,7.8023,7.5024,7.7968,185400.0],["2011-08-30",7.7587,8.0913,7.6605,8.0313,261200.0],["2011-08-31",8.0531,8.0531,7.5897,7.7314,257700.0],["2011-09-01",7.7587,7.8296,7.4588,7.5079,324100.0],["2011-09-02",7.3388,7.5351,7.1317,7.1807,194800.0],["2011-09-06",6.9463,7.1208,6.8318,7.1044,268600.0],["2011-09-07",7.2243,7.3334,7.1426,7.268,271300.0],["2011-09-08",7.2244,7.2843,6.9844,7.0553,138000.0],["2011-09-09",6.9899,7.0662,6.8263,6.9136,255600.0],["2011-09-12",6.7827,7.0063,6.7445,6.8372,327400.0],["2011-09-13",6.8809,7.2625,6.8699,7.208,211000.0],["2011-09-14",7.2898,7.3934,7.0226,7.2407,201900.0],["2011-09-15",7.3061,7.4043,7.1426,7.2353,342100.0],["2011-09-16",7.3061,8.0368,7.1698,7.5515,1905100.0],["2011-09-19",7.4479,7.9386,7.2789,7.8187,603900.0],["2011-09-20",7.8677,8.064,7.666,7.8241,599400.0],["2011-09-21",7.8296,8.1622,7.6278,7.6551,354900.0],["2011-09-22",7.3879,7.6933,7.3061,7.6278,544100.0],["2011-09-23",7.6115,7.9822,7.5515,7.8132,422800.0],["2011-09-26",7.8514,7.9822,7.5024,7.955,332900.0],["2011-09-27",8.0804,8.1676,7.7478,7.835,472800.0],["2011-09-28",7.8132,8.0149,7.7205,7.7369,311300.0],["2011-09-29",7.9386,7.9386,7.3061,7.6115,258400.0],["2011-09-30",7.4915,7.6169,7.2898,7.3334,305500.0],["2011-10-03",7.2407,7.5024,6.9899,6.9954,344200.0],["2011-10-04",6.9681,7.4643,6.8863,7.4315,467000.0],["2011-10-05",7.4206,7.6115,7.2516,7.5515,176000.0],["2011-10-06",7.5515,7.775,7.4534,7.7423,262800.0],["2011-10-07",7.7478,7.775,7.4588,7.606,237300.0],["2011-10-10",7.7587,7.8786,7.5406,7.8623,419900.0],["2011-10-11",7.8132,8.0367,7.6878,8.004,427500.0],["2011-10-12",8.0804,8.3257,8.0804,8.2385,222800.0],["2011-10-13",8.1785,8.3257,8.0749,8.3094,382200.0],["2011-10-14",8.3802,8.4729,8.2548,8.3148,495800.0],["2011-10-17",8.2494,8.2494,8.0477,8.1131,367100.0],["2011-10-18",8.1294,8.4021,7.9332,8.2821,307700.0],["2011-10-19",8.2494,8.3257,8.0149,8.0967,185000.0],["2011-10-20",8.0695,8.2821,8.0695,8.2548,310200.0],["2011-10-21",8.3966,8.4348,8.1785,8.3312,240400.0],["2011-10-24",8.3802,8.7183,8.3312,8.5384,214300.0],["2011-10-25",8.4893,8.6038,8.2712,8.3039,328400.0],["2011-10-26",8.3966,8.4348,8.2167,8.3312,537100.0],["2011-10-27",8.642,8.7237,8.4075,8.6856,673000.0],["2011-10-28",8.6747,8.9091,8.6038,8.6365,219100.0],["2011-10-31",8.4947,8.8164,8.4947,8.751,243700.0],["2011-11-01",8.4566,8.6256,8.2985,8.3584,300600.0],["2011-11-02",8.5111,8.5874,8.3584,8.5711,313800.0],["2011-11-03",8.5002,8.8437,8.3639,8.8001,296500.0],["2011-11-04",8.9418,9.0891,8.7128,9.0182,449300.0],["2011-11-07",9.1599,9.2635,8.9418,9.0509,551300.0],["2011-11-08",9.1163,9.1163,8.9146,8.98,403400.0],["2011-11-09",8.8001,8.9309,8.6311,8.6365,333600.0],["2011-11-10",8.7837,8.8219,8.413,8.4348,190100.0],["2011-11-11",8.5384,8.9473,8.5111,8.9309,311900.0],["2011-11-14",8.8982,8.92,8.6747,8.8164,1001400.0],["2011-11-15",8.7456,8.9364,8.7237,8.8546,631100.0],["2011-11-16",8.7837,8.9146,8.6583,8.8546,309300.0],["2011-11-17",8.9418,9.0018,8.7837,8.8273,385900.0],["2011-11-18",8.8164,8.8546,8.5056,8.6747,192400.0],["2011-11-21",8.5002,8.5002,8.233,8.3748,156700.0],["2011-11-22",8.3584,8.4402,8.0858,8.1785,348000.0],["2011-11-23",8.0749,8.1349,7.895,7.9441,172000.0],["2011-11-25",7.9113,8.004,7.8132,7.8841,96400.0],["2011-11-28",8.124,8.3857,8.0313,8.3857,244500.0],["2011-11-29",8.353,8.642,8.2767,8.6201,241900.0],["2011-11-30",8.7237,9.2744,8.6638,9.2744,806600.0],["2011-12-01",9.209,9.318,8.9364,8.98,310800.0],["2011-12-02",9.04,9.3017,9.0345,9.1272,209900.0],["2011-12-05",9.2908,9.3071,9.0509,9.1599,280000.0],["2011-12-06",9.1381,9.2145,9.0182,9.1272,174200.0],["2011-12-07",9.0781,9.1872,8.8219,9.1,170500.0],["2011-12-08",9.0563,9.0945,8.8764,8.9146,312000.0],["2011-12-09",8.9418,9.4271,8.92,9.3399,346300.0],["2011-12-12",9.2417,9.727,9.2363,9.727,339900.0],["2011-12-13",9.5143,9.6725,9.4653,9.5525,708700.0],["2011-12-14",9.4435,9.547,9.2472,9.3235,403500.0],["2011-12-15",9.4598,9.4598,8.8437,8.92,563900.0],["2011-12-16",9.0073,9.2853,8.9691,9.1272,327800.0],["2011-12-19",9.209,9.3671,8.9091,8.9309,247300.0],["2011-12-20",9.1327,9.3889,8.6638,9.1545,404200.0],["2011-12-21",9.1654,9.3126,8.8764,9.2363,220200.0],["2011-12-22",9.3017,9.4544,9.1381,9.2472,167500.0],["2011-12-23",9.3017,9.3017,9.0345,9.2635,174200.0],["2011-12-27",9.2635,9.3344,9.04,9.1599,92800.0],["2011-12-28",9.1708,9.1708,8.8764,8.9091,109400.0],["2011-12-29",8.9636,9.1926,8.9146,9.0781,153300.0],["2011-12-30",9.0563,9.2254,9.0563,9.209,187400.0],["2012-01-03",9.2962,9.4053,9.1163,9.2145,275800.0],["2012-01-04",9.1545,9.2581,8.8764,9.1,245600.0],["2012-01-05",9.0291,9.1926,8.8546,9.1763,207900.0],["2012-01-06",9.1545,9.3944,9.0291,9.1926,498500.0],["2012-01-09",9.2417,9.2853,9.0509,9.1872,415000.0],["2012-01-10",9.318,9.4325,9.1599,9.4216,411300.0],["2012-01-11",9.3562,9.6888,9.3562,9.6888,266900.0],["2012-01-12",9.667,9.8633,9.5252,9.8578,197000.0],["2012-01-13",9.7379,9.8469,9.5416,9.776,1281900.0],["2012-01-17",9.8742,10.2504,9.7488,10.2177,531200.0],["2012-01-18",10.2231,10.6266,10.1086,10.4685,762100.0],["2012-01-19",10.4685,10.5339,10.2122,10.2559,674500.0],["2012-01-20",9.8142,9.9451,7.9059,8.3421,9268800.0],["2012-01-23",8.4511,8.7074,8.2767,8.413,753000.0],["2012-01-24",8.3966,8.4239,8.233,8.2603,362000.0],["2012-01-25",8.2603,8.3693,8.0477,8.0749,677400.0],["2012-01-26",8.1403,8.1785,7.9877,8.124,612300.0],["2012-01-27",8.1949,8.7456,8.0858,8.6529,814200.0],["2012-01-30",8.5602,8.5874,8.3257,8.3421,266800.0],["2012-01-31",8.3693,8.4566,8.2385,8.3094,489500.0],["2012-02-01",8.3857,8.6856,8.2821,8.642,502200.0],["2012-02-02",8.642,8.8764,8.582,8.8546,312100.0],["2012-02-03",8.9691,9.0182,8.8491,8.8601,538700.0],["2012-02-06",8.8382,9.1763,8.7183,9.149,499600.0],["2012-02-07",9.149,9.4053,9.1436,9.2962,948100.0],["2012-02-08",9.3344,9.6343,9.2908,9.3617,578000.0],["2012-02-09",9.3562,9.4325,9.2363,9.3835,482900.0],["2012-02-10",9.3126,9.7324,9.2908,9.607,1007200.0],["2012-02-13",9.6943,10.0432,9.6834,9.8197,899700.0],["2012-02-14",9.8142,9.9778,9.7597,9.8578,767200.0],["2012-02-15",9.8796,9.9723,9.8033,9.8469,526300.0],["2012-02-16",9.8415,9.9941,9.7979,9.9723,424100.0],["2012-02-17",10.016,10.0868,9.9124,10.0105,259100.0],["2012-02-21",10.0105,10.0159,9.7869,9.836,825800.0],["2012-02-22",9.8306,9.9832,9.558,9.6234,1227700.0],["2012-02-23",9.607,9.7379,9.2908,9.6888,558700.0],["2012-02-24",9.558,9.7651,9.4326,9.5143,650800.0],["2012-02-27",9.8088,10.1359,9.5525,10.065,1134200.0],["2012-02-28",10.0541,10.3213,10.0323,10.1414,1620000.0],["2012-02-29",10.1414,10.2831,10.0432,10.0432,399700.0],["2012-03-01",10.065,10.3976,9.9778,10.3213,716100.0],["2012-03-02",10.3213,10.3376,10.0977,10.125,649600.0],["2012-03-05",10.0814,10.0814,9.9015,9.9832,426100.0],["2012-03-06",9.9069,9.9069,9.498,9.8142,875100.0],["2012-03-07",9.8633,10.0269,9.6779,9.8142,724500.0],["2012-03-08",9.8578,10.234,9.8578,10.1086,274000.0],["2012-03-09",10.1032,10.234,9.9505,10.0868,262200.0],["2012-03-12",10.0596,10.2068,10.0159,10.0868,195500.0],["2012-03-13",10.1741,10.2395,10.0487,10.1904,303900.0],["2012-03-14",10.1632,10.2122,10.0814,10.1523,201300.0],["2012-03-15",10.1032,10.3158,9.9996,10.2886,194300.0],["2012-03-16",10.3485,10.354,10.2122,10.2777,354200.0],["2012-03-19",10.3485,11.0355,10.3376,10.8174,1061800.0],["2012-03-20",10.4467,10.6266,10.414,10.5612,519500.0],["2012-03-21",10.5612,10.6375,10.4467,10.5285,238000.0],["2012-03-22",10.3867,10.5285,10.3813,10.4958,251600.0],["2012-03-23",10.5176,10.5721,10.463,10.5503,158800.0],["2012-03-26",10.6866,10.9865,10.6048,10.8938,427500.0],["2012-03-27",10.8992,11.0301,10.7411,10.7466,321100.0],["2012-03-28",10.7847,10.8447,10.5666,10.6702,500700.0],["2012-03-29",10.5884,10.5884,10.3976,10.4031,291000.0],["2012-03-30",10.5121,10.5994,10.3758,10.4031,173800.0],["2012-04-02",10.0923,10.4467,10.0923,10.4358,575100.0],["2012-04-03",10.414,10.7139,10.2831,10.7084,552600.0],["2012-04-04",10.5884,10.6757,10.4249,10.6702,621700.0],["2012-04-05",10.5884,10.6757,10.5448,10.583,376600.0],["2012-04-09",10.4249,10.4358,10.3049,10.3267,130900.0],["2012-04-10",10.3267,10.3267,9.7433,9.7979,362400.0],["2012-04-11",9.8687,10.0705,9.8306,10.0705,185800.0],["2012-04-12",10.0923,10.2449,10.0214,10.0705,300000.0],["2012-04-13",10.005,10.1523,9.7488,10.1032,403500.0],["2012-04-16",10.1032,10.2777,9.9832,10.185,222200.0],["2012-04-17",10.2722,10.4467,10.2668,10.3104,226700.0],["2012-04-18",10.2668,10.3267,10.1304,10.2613,132400.0],["2012-04-19",10.2286,10.3867,9.9124,9.9723,169500.0],["2012-04-20",10.1741,10.1904,9.956,10.0105,191300.0],["2012-04-23",9.8578,9.8905,9.6397,9.8469,212800.0],["2012-04-24",9.8796,10.065,9.8197,9.9505,247800.0],["2012-04-25",10.1032,10.2722,9.9778,10.0487,217400.0],["2012-04-26",10.0487,10.1305,9.9396,10.1141,151100.0],["2012-04-27",10.1741,10.3758,10.0269,10.3485,274900.0],["2012-04-30",10.3376,10.3376,10.0705,10.2122,219000.0],["2012-05-01",10.2395,10.3649,10.0269,10.0432,228000.0],["2012-05-02",9.956,10.2831,9.9287,10.2613,281100.0],["2012-05-03",10.3594,10.5612,10.0378,10.5339,518200.0],["2012-05-04",10.4412,10.6593,10.2231,10.2231,264700.0],["2012-05-07",10.1523,10.3267,10.0596,10.0923,207000.0],["2012-05-08",9.9941,10.065,9.8142,9.8578,286200.0],["2012-05-09",9.727,9.787,9.6506,9.727,240000.0],["2012-05-10",9.8197,9.836,9.7597,9.7651,252000.0],["2012-05-11",9.667,9.8088,9.6179,9.6234,273900.0],["2012-05-14",9.5143,9.6288,9.2635,9.2908,398800.0],["2012-05-15",9.2472,9.3944,9.1708,9.2417,365200.0],["2012-05-16",9.2962,9.3671,9.2363,9.2799,356700.0],["2012-05-17",9.2799,9.3726,9.1599,9.1817,262700.0],["2012-05-18",9.1545,9.4489,9.1545,9.1981,254100.0],["2012-05-21",9.2472,9.4053,9.089,9.3126,469800.0],["2012-05-22",9.2744,9.7324,9.2145,9.6016,453800.0],["2012-05-23",9.498,9.6452,9.3071,9.607,401000.0],["2012-05-24",9.5961,9.6343,9.3998,9.4925,216900.0],["2012-05-25",9.5252,9.8578,9.4707,9.7106,282500.0],["2012-05-29",9.8088,9.9505,9.6561,9.8742,177500.0],["2012-05-30",9.7542,9.9014,9.6234,9.8197,246800.0],["2012-05-31",9.8306,9.8306,9.4816,9.6725,252800.0],["2012-06-01",9.5034,9.6725,9.329,9.4489,248100.0],["2012-06-04",9.4762,9.8524,9.4762,9.6288,470600.0],["2012-06-05",9.5798,9.8633,9.558,9.8578,292800.0],["2012-06-06",9.9124,10.125,9.836,10.1141,349600.0],["2012-06-07",10.234,10.3104,10.0814,10.0868,248600.0],["2012-06-08",10.065,10.3594,10.0214,10.2449,243800.0],["2012-06-11",10.3485,10.3485,10.0868,10.0977,322900.0],["2012-06-12",10.0814,10.3594,10.0269,10.2886,216100.0],["2012-06-13",10.294,10.3594,10.1359,10.2068,210400.0],["2012-06-14",10.1795,10.2886,10.1032,10.1959,212500.0],["2012-06-15",10.1523,10.3758,10.1359,10.3376,322900.0],["2012-06-18",10.2668,10.463,10.234,10.3922,171500.0],["2012-06-19",10.4303,10.523,10.3104,10.3485,207500.0],["2012-06-20",10.3158,10.3649,10.125,10.1959,188500.0],["2012-06-21",10.1577,10.2177,10.0868,10.2177,401500.0],["2012-06-22",10.2668,10.4085,10.1304,10.3322,334100.0],["2012-06-25",10.234,10.234,10.016,10.1032,212700.0],["2012-06-26",10.0378,10.1577,9.9723,10.1468,225900.0],["2012-06-27",10.1686,10.4685,10.1632,10.3594,176700.0],["2012-06-28",10.354,10.4521,9.9614,10.1523,311300.0],["2012-06-29",10.3267,10.5176,10.185,10.4903,362500.0],["2012-07-02",10.5012,10.6375,10.4358,10.5884,301800.0],["2012-07-03",10.5884,10.8283,10.5775,10.6866,169900.0],["2012-07-05",10.6266,10.7575,10.5448,10.7138,182800.0],["2012-07-06",10.5884,10.7684,10.5884,10.7138,237000.0],["2012-07-09",10.692,10.872,10.6702,10.8502,244100.0],["2012-07-10",10.8938,10.9647,10.8011,10.9047,1034300.0],["2012-07-11",10.8502,10.9483,10.8011,10.8938,433800.0],["2012-07-12",10.7793,10.9101,10.6811,10.7738,316800.0],["2012-07-13",10.7466,10.8665,10.5884,10.8284,639000.0],["2012-07-16",10.7902,10.7902,10.4576,10.5176,236300.0],["2012-07-17",10.5448,10.5503,10.2013,10.2504,156700.0],["2012-07-18",10.1959,10.3922,10.1304,10.3594,284000.0],["2012-07-19",10.414,10.4467,10.2177,10.4412,196200.0],["2012-07-20",10.3104,10.3104,9.9832,10.1359,201700.0],["2012-07-23",9.9233,10.0105,9.7161,9.776,248100.0],["2012-07-24",9.7706,9.7706,9.5634,9.6615,244200.0],["2012-07-25",9.7161,9.7815,9.6343,9.776,231500.0],["2012-07-26",9.9233,9.9941,9.7924,9.9069,89800.0],["2012-07-27",9.9723,10.1141,9.9342,10.0105,173800.0],["2012-07-30",9.9832,10.1414,9.9451,10.0432,151500.0],["2012-07-31",10.0269,10.2395,10.0214,10.0705,143900.0],["2012-08-01",10.1359,10.2286,9.9832,9.9832,282100.0],["2012-08-02",9.9287,10.1795,9.896,9.9342,180200.0],["2012-08-03",10.0814,10.2777,9.9887,10.2013,177600.0],["2012-08-06",10.2013,10.5394,10.1741,10.5121,259500.0],["2012-08-07",10.6212,10.6975,10.3758,10.414,237700.0],["2012-08-08",10.354,10.4412,10.1632,10.2831,193000.0],["2012-08-09",10.294,10.294,9.787,9.8905,808200.0],["2012-08-10",10.4412,10.4794,10.1468,10.4685,277700.0],["2012-08-13",10.3976,10.5721,10.354,10.5666,215500.0],["2012-08-14",10.5884,10.6484,10.414,10.4848,226400.0],["2012-08-15",10.3976,10.5285,10.3649,10.523,126000.0],["2012-08-16",10.4903,10.7357,10.3431,10.6484,105400.0],["2012-08-17",10.6321,10.8938,10.583,10.8829,197400.0],["2012-08-20",10.861,10.861,10.6692,10.7788,142500.0],["2012-08-21",10.8445,11.0473,10.7678,11.0199,238400.0],["2012-08-22",10.9815,11.1459,10.9267,11.0582,166000.0],["2012-08-23",11.0801,11.1075,10.9431,11.0527,227800.0],["2012-08-24",11.0089,11.3706,10.976,11.3267,334600.0],["2012-08-27",11.3815,11.3815,11.0692,11.1404,123900.0],["2012-08-28",11.1349,11.2171,10.9651,11.0637,319900.0],["2012-08-29",11.0966,11.1733,10.8664,10.987,452400.0],["2012-08-30",10.9596,10.9705,10.7349,10.7349,480800.0],["2012-08-31",10.839,10.8883,10.6801,10.7404,147900.0],["2012-09-04",10.7185,10.8555,10.6034,10.7842,466800.0],["2012-09-05",10.7349,10.976,10.6966,10.9322,390000.0],["2012-09-06",11.0034,11.0856,10.7842,10.9651,792100.0],["2012-09-07",11.0692,11.5678,10.987,11.4035,1053300.0],["2012-09-10",11.3651,11.3925,11.0253,11.2391,300900.0],["2012-09-11",11.2391,11.3486,11.0637,11.1404,321900.0],["2012-09-12",11.1952,11.3651,11.0911,11.3596,213600.0],["2012-09-13",11.3487,11.5678,11.2884,11.4528,246400.0],["2012-09-14",11.5076,11.5295,11.2884,11.4473,600300.0],["2012-09-17",11.3925,11.6172,11.2719,11.5952,303400.0],["2012-09-18",11.5733,11.9953,11.535,11.9679,524100.0],["2012-09-19",11.9569,12.1487,11.7542,12.1213,242000.0],["2012-09-20",12.0282,12.1816,11.8638,11.946,256700.0],["2012-09-21",12.1049,12.1925,11.924,11.9734,454500.0],["2012-09-24",11.9186,12.1158,11.787,12.0172,106000.0],["2012-09-25",12.061,12.1597,11.9076,12.072,270600.0],["2012-09-26",12.0665,12.3789,11.9405,12.3624,479400.0],["2012-09-27",12.3843,12.4282,12.1816,12.3953,176400.0],["2012-09-28",12.3186,12.609,12.3186,12.598,296500.0],["2012-10-01",12.4391,12.5761,12.1925,12.2693,298400.0],["2012-10-02",12.3843,12.5323,12.0501,12.1158,226500.0],["2012-10-03",12.1542,12.209,11.9788,12.0062,243700.0],["2012-10-04",12.0829,12.1377,11.9569,12.0775,177600.0],["2012-10-05",12.1377,12.2747,11.8583,11.8747,262200.0],["2012-10-08",11.8364,11.8802,11.6774,11.7761,95900.0],["2012-10-09",11.7816,11.809,11.5952,11.6391,177100.0],["2012-10-10",11.6391,11.7487,11.4692,11.6007,324600.0],["2012-10-11",11.6774,11.7816,11.4034,11.5733,278100.0],["2012-10-12",11.5843,11.7816,11.5514,11.5624,94500.0],["2012-10-15",11.5788,11.809,11.3596,11.7925,206100.0],["2012-10-16",11.8583,12.2967,11.8473,12.1597,263900.0],["2012-10-17",12.1432,12.4008,12.0829,12.3295,221000.0],["2012-10-18",12.3241,12.3624,12.198,12.2693,288200.0],["2012-10-19",12.2254,12.2473,11.9679,12.0446,357400.0],["2012-10-22",12.0172,12.0994,11.935,12.0007,195500.0],["2012-10-23",11.924,12.0062,11.8638,11.924,236700.0],["2012-10-24",11.9679,12.0775,11.6994,11.7542,196200.0],["2012-10-25",11.809,12.1377,11.6007,11.6665,605300.0],["2012-10-26",11.6939,11.8966,11.5678,11.8911,197500.0],["2012-10-31",11.935,11.9405,11.5952,11.8966,177600.0],["2012-11-01",11.9459,12.0775,11.7816,11.9843,219400.0],["2012-11-02",11.9898,12.0007,11.4692,11.4692,168800.0],["2012-11-05",11.4418,11.7596,11.3267,11.7268,198600.0],["2012-11-06",11.6994,12.1487,11.6994,11.8418,191300.0],["2012-11-07",11.7542,11.798,11.4856,11.7322,339000.0],["2012-11-08",11.7322,11.7322,11.2665,11.2665,274500.0],["2012-11-09",11.4473,11.7158,11.3487,11.4089,337100.0],["2012-11-12",11.4199,11.6007,11.4144,11.5076,184900.0],["2012-11-13",11.4144,11.6774,11.4144,11.4637,85600.0],["2012-11-14",11.4856,11.5898,11.1349,11.1404,142800.0],["2012-11-15",11.2171,11.5843,11.2007,11.2774,279700.0],["2012-11-16",11.2391,11.5404,11.124,11.4911,280900.0],["2012-11-19",11.5627,11.7445,11.4911,11.6839,108800.0],["2012-11-20",11.6288,11.7886,11.5627,11.7611,348300.0],["2012-11-21",11.7555,11.8988,11.7335,11.7941,122400.0],["2012-11-23",11.8547,11.9428,11.403,11.9428,51700.0],["2012-11-26",11.9428,12.064,11.6784,11.728,235000.0],["2012-11-27",11.706,11.8602,11.5683,11.8437,185500.0],["2012-11-28",11.8216,11.8822,11.5407,11.5738,217200.0],["2012-11-29",11.6564,12.1962,11.5572,12.0861,439200.0],["2012-11-30",12.2238,12.2238,11.5132,11.6454,405800.0],["2012-12-03",11.6894,11.7611,11.403,11.5352,187600.0],["2012-12-04",11.5627,12.0806,11.4746,11.9759,263600.0],["2012-12-05",12.0089,12.1191,11.75,12.0034,236900.0],["2012-12-06",12.0034,12.2403,11.8657,12.1797,142300.0],["2012-12-07",12.2348,12.2403,11.8933,12.0695,152200.0],["2012-12-10",12.1191,12.3119,11.9979,12.2073,157700.0],["2012-12-11",12.334,12.4111,12.1081,12.4056,266500.0],["2012-12-12",12.4992,12.5874,12.2348,12.4056,268000.0],["2012-12-13",12.345,12.4992,12.0971,12.1907,206200.0],["2012-12-14",12.1687,12.5874,12.1522,12.2899,278000.0],["2012-12-17",12.334,12.378,12.2018,12.2954,177200.0],["2012-12-18",12.2844,12.4441,12.2073,12.4441,275800.0],["2012-12-19",12.4331,12.8683,12.334,12.6094,235400.0],["2012-12-20",12.6149,13.0942,12.5598,12.8077,261400.0],["2012-12-21",12.7196,12.7196,12.3946,12.703,506100.0],["2012-12-24",12.7526,12.8297,12.5102,12.8297,55100.0],["2012-12-26",12.8297,12.8353,12.6314,12.67,162400.0],["2012-12-27",12.6535,12.659,12.334,12.5488,259200.0],["2012-12-28",12.4607,12.5763,12.389,12.4221,282700.0],["2012-12-31",12.4166,12.5378,12.3064,12.4717,397400.0],["2013-01-02",12.7196,13.2429,12.7196,13.0721,404500.0],["2013-01-03",13.0501,13.1658,12.8077,12.9399,279600.0],["2013-01-04",13.017,13.2264,12.5543,13.1217,240700.0],["2013-01-07",13.0391,13.1988,12.9509,13.0005,197000.0],["2013-01-08",12.9509,13.0942,12.7967,13.006,197200.0],["2013-01-09",13.0446,13.2153,12.9785,13.1492,224000.0],["2013-01-10",13.1713,13.2043,12.8297,12.9895,175300.0],["2013-01-11",12.995,13.0391,12.8077,12.9344,162100.0],["2013-01-14",12.9179,13.0666,12.8903,13.0225,356900.0],["2013-01-15",12.9785,13.0225,12.8408,12.9124,338100.0],["2013-01-16",12.8463,13.0115,12.7857,12.9564,219900.0],["2013-01-17",13.0391,13.4026,12.9014,13.3916,254600.0],["2013-01-18",13.1878,13.3586,12.9289,13.2815,338200.0],["2013-01-22",13.2539,13.3861,13.0336,13.2815,255200.0],["2013-01-23",13.2925,13.3586,13.2043,13.2209,145300.0],["2013-01-24",13.2098,13.3531,13.0997,13.1933,221500.0],["2013-01-25",13.2374,13.32,13.0942,13.3145,189600.0],["2013-01-28",13.3531,13.4908,13.2594,13.3751,124300.0],["2013-01-29",13.3365,13.5349,13.2815,13.32,192000.0],["2013-01-30",13.2649,13.3916,13.0997,13.3641,233400.0],["2013-01-31",13.3751,13.7442,13.309,13.645,323400.0],["2013-02-01",13.7277,13.926,13.6781,13.7883,286500.0],["2013-02-04",13.7387,13.7552,13.4357,13.5073,178400.0],["2013-02-05",13.5569,13.8544,13.4963,13.7442,165000.0],["2013-02-06",13.4082,13.5018,13.2649,13.4357,587100.0],["2013-02-07",13.4687,13.5679,13.298,13.5018,328500.0],["2013-02-08",13.4963,13.7607,13.4853,13.6946,151900.0],["2013-02-11",13.6671,13.7552,13.5018,13.6946,88100.0],["2013-02-12",13.7442,13.9039,13.6946,13.7883,248700.0],["2013-02-13",13.7827,13.8433,13.634,13.6946,171400.0],["2013-02-14",13.634,13.7772,13.634,13.6781,204100.0],["2013-02-15",13.7662,13.9094,13.7387,13.7827,374000.0],["2013-02-19",13.7717,14.0086,13.7332,13.9425,347600.0],["2013-02-20",13.9755,14.0417,13.7552,13.9755,378000.0],["2013-02-21",13.959,14.1188,13.7552,13.959,551700.0],["2013-02-22",14.0637,14.4934,13.959,14.2014,357500.0],["2013-02-25",14.1904,14.1904,13.7387,13.7662,384500.0],["2013-02-26",13.7717,14.0857,13.5569,13.8654,545900.0],["2013-02-27",13.8378,14.0031,13.7056,13.9094,524400.0],["2013-02-28",13.9316,14.0755,13.8762,13.915,488600.0],["2013-03-01",13.8762,14.1474,13.7489,14.0976,543100.0],["2013-03-04",14.1087,14.2415,13.9537,14.0312,234600.0],["2013-03-05",14.0755,14.0755,13.8596,13.9205,310300.0],["2013-03-06",13.9537,14.0755,13.9205,13.9925,356700.0],["2013-03-07",14.0312,14.1917,13.8486,14.1917,296200.0],["2013-03-08",14.2914,14.5736,14.1917,14.5515,226500.0],["2013-03-11",14.546,14.6068,14.3578,14.4629,115200.0],["2013-03-12",14.4187,14.4961,14.0755,14.1032,126400.0],["2013-03-13",14.081,14.2692,14.0035,14.2028,213800.0],["2013-03-14",14.2692,14.4297,14.1973,14.2415,337100.0],["2013-03-15",14.2692,14.3356,13.9925,14.1308,420900.0],["2013-03-18",14.0201,14.2526,14.0035,14.1198,202100.0],["2013-03-19",14.153,14.3301,14.0146,14.153,355200.0],["2013-03-20",14.2581,14.4297,14.2581,14.3688,164900.0],["2013-03-21",14.2914,14.5626,14.2914,14.4463,248200.0],["2013-03-22",14.4906,14.5736,14.4187,14.5736,195400.0],["2013-03-25",14.5792,14.6733,14.3744,14.4795,151100.0],["2013-03-26",14.5792,14.6567,14.4906,14.6179,112200.0],["2013-03-27",14.5128,14.5902,14.4629,14.557,135900.0],["2013-03-28",14.6068,14.7729,14.4851,14.6124,281900.0],["2013-04-01",14.5902,14.6179,14.2415,14.4851,304600.0],["2013-04-02",14.5626,14.5902,14.3246,14.3744,130000.0],["2013-04-03",14.3855,14.4131,14.0035,14.0146,199700.0],["2013-04-04",14.07,14.4685,14.0423,14.4353,311500.0],["2013-04-05",14.1973,14.7176,14.1474,14.6622,336600.0],["2013-04-08",14.7342,14.8006,14.5128,14.8006,123200.0],["2013-04-09",14.8338,14.95,14.7009,14.8559,302400.0],["2013-04-10",14.8559,15.1216,14.8061,15.0718,394200.0],["2013-04-11",15.0109,15.2932,14.9832,15.2434,292900.0],["2013-04-12",15.1327,15.7747,15.1327,15.7194,320800.0],["2013-04-15",15.6806,15.7028,15.3541,15.3873,293300.0],["2013-04-16",15.5755,15.8467,15.4537,15.7858,267000.0],["2013-04-17",15.6031,15.7415,15.3928,15.4869,273000.0],["2013-04-18",15.581,15.7249,15.3098,15.4205,449600.0],["2013-04-19",15.3485,15.6972,15.3098,15.498,346400.0],["2013-04-22",15.4814,15.5257,14.9998,15.4814,185600.0],["2013-04-23",15.581,15.8744,15.4592,15.6364,232600.0],["2013-04-24",15.5865,15.7139,15.5423,15.5478,149000.0],["2013-04-25",15.5755,15.6585,15.4758,15.4869,270300.0],["2013-04-26",15.4039,15.5146,15.3762,15.4094,256500.0],["2013-04-29",15.4537,15.4924,15.2102,15.3098,428700.0],["2013-04-30",15.3983,15.8522,15.3983,15.8522,315900.0],["2013-05-01",15.819,15.8412,15.5035,15.5312,357400.0],["2013-05-02",15.5921,15.7747,15.4316,15.6972,307400.0],["2013-05-03",15.8135,16.0515,15.8135,15.9685,249500.0],["2013-05-06",16.0183,16.0847,15.8467,15.8799,285000.0],["2013-05-07",15.8854,16.4832,15.8854,16.3947,302800.0],["2013-05-08",16.4611,16.4611,16.1068,16.1622,426200.0],["2013-05-09",15.9685,16.212,15.9685,16.0958,168100.0],["2013-05-10",16.14,16.2895,16.1068,16.129,151200.0],["2013-05-13",16.1013,16.1677,15.9961,16.0459,233900.0],["2013-05-14",16.0902,16.2175,16.057,16.1068,201600.0],["2013-05-15",16.0349,16.1345,16.0349,16.0626,290400.0],["2013-05-16",16.0515,16.1677,15.974,16.0515,190800.0],["2013-05-17",16.0792,16.14,15.9629,16.0792,254700.0],["2013-05-20",15.9795,16.1899,15.9297,15.974,369600.0],["2013-05-21",16.0238,16.1456,15.9242,16.0349,150400.0],["2013-05-22",16.1013,16.1843,15.6585,15.7969,306800.0],["2013-05-23",15.7028,15.8079,15.6087,15.7305,174100.0],["2013-05-24",15.6862,15.7471,15.5367,15.6032,233900.0],["2013-05-28",15.7526,16.14,15.6751,15.8633,219700.0],["2013-05-29",15.7966,15.7966,15.2795,15.3629,524800.0],["2013-05-30",15.3295,15.5575,15.1961,15.3796,861300.0],["2013-05-31",15.2572,15.5074,15.0849,15.285,183000.0],["2013-06-03",15.3128,15.4908,14.9459,15.4518,386900.0],["2013-06-04",15.4185,15.4963,15.007,15.0849,245100.0],["2013-06-05",15.0571,15.1127,14.6289,14.6401,360600.0],["2013-06-06",14.6011,14.7679,14.401,14.6734,360100.0],["2013-06-07",14.8069,15.1293,14.8013,15.0682,177300.0],["2013-06-10",15.1294,15.6186,15.0626,15.4463,320300.0],["2013-06-11",15.324,15.7743,15.2795,15.4908,265400.0],["2013-06-12",15.602,15.6743,15.3462,15.3684,263400.0],["2013-06-13",14.9903,15.602,14.9792,15.5464,274100.0],["2013-06-14",15.563,15.6186,15.3184,15.3573,182700.0],["2013-06-17",15.4518,15.602,15.285,15.3851,152800.0],["2013-06-18",15.3907,15.8689,15.3907,15.7743,249400.0],["2013-06-19",15.7799,15.9467,15.4463,15.4463,125000.0],["2013-06-20",15.2906,15.5074,15.1071,15.285,247300.0],["2013-06-21",15.3518,15.4574,15.2128,15.4074,322100.0],["2013-06-24",15.2405,15.5297,15.0849,15.4296,367500.0],["2013-06-25",15.5297,15.6909,15.2016,15.652,346200.0],["2013-06-26",15.7688,15.8299,15.602,15.6298,154100.0],["2013-06-27",15.7632,15.9411,15.6242,15.8466,203100.0],["2013-06-28",15.5686,15.8744,15.5575,15.652,550400.0],["2013-07-01",15.741,15.9189,15.6298,15.8633,142500.0],["2013-07-02",15.8188,16.0412,15.6075,15.7632,189000.0],["2013-07-03",15.6576,15.9578,15.5964,15.8522,140000.0],["2013-07-05",16.1024,16.1135,15.791,16.0579,162400.0],["2013-07-08",16.0857,16.1024,15.8855,16.0857,106400.0],["2013-07-09",16.1413,16.2859,15.9078,16.2358,199700.0],["2013-07-10",16.2414,16.3415,16.208,16.3026,172300.0],["2013-07-11",16.436,16.5806,16.2914,16.436,264500.0],["2013-07-12",16.386,16.6806,16.3415,16.5806,169400.0],["2013-07-15",16.5416,16.7251,16.4527,16.5194,141500.0],["2013-07-16",16.486,16.6362,16.3304,16.4638,210500.0],["2013-07-17",16.5138,16.5639,16.3693,16.436,199800.0],["2013-07-18",16.4694,16.6195,16.4249,16.5083,130200.0],["2013-07-19",16.4582,16.6306,16.4249,16.5305,116200.0],["2013-07-22",16.4527,16.6028,16.3637,16.436,134800.0],["2013-07-23",16.5027,16.5861,16.1246,16.1858,202200.0],["2013-07-24",16.297,16.4249,15.8466,15.9578,473900.0],["2013-07-25",15.9133,16.2469,15.9133,16.1302,292000.0],["2013-07-26",15.9967,16.1246,15.8689,16.0523,190200.0],["2013-07-29",16.0801,16.1524,15.9245,15.9523,103300.0],["2013-07-30",16.0523,16.0523,15.8133,15.93,87700.0],["2013-07-31",15.9245,16.0801,15.8633,15.9133,102400.0],["2013-08-01",16.0245,16.2469,15.9745,16.2247,121400.0],["2013-08-02",16.1191,16.2914,16.0301,16.1802,106700.0],["2013-08-05",16.1302,16.4304,16.069,16.2525,121800.0],["2013-08-06",16.2469,16.3248,16.2191,16.2636,122100.0],["2013-08-07",16.2525,16.2859,16.0134,16.0412,192900.0],["2013-08-08",16.0913,18.0707,16.0913,18.0207,488000.0],["2013-08-09",18.0262,18.3598,17.6537,17.8705,468800.0],["2013-08-12",17.7871,18.0651,17.7149,17.9651,136000.0],["2013-08-13",17.9651,18.1541,17.8372,18.0095,141600.0],["2013-08-14",17.9762,18.4043,17.8205,17.8928,125400.0],["2013-08-15",17.6426,17.8817,17.6259,17.7204,146600.0],["2013-08-16",17.6203,17.8761,17.6203,17.7593,105400.0],["2013-08-19",17.6759,17.8149,17.5814,17.6648,209300.0],["2013-08-20",17.9261,18.0985,17.7927,17.9484,100800.0],["2013-08-21",17.8483,18.1041,17.8094,17.8761,82600.0],["2013-08-22",17.9206,18.2319,17.5981,18.1263,69300.0],["2013-08-23",18.1207,18.3209,18.0373,18.1485,120200.0],["2013-08-26",18.1374,18.3154,17.8983,17.9095,193500.0],["2013-08-27",17.6982,17.9039,17.359,17.3812,168900.0],["2013-08-28",17.3979,17.6036,17.2645,17.3757,104300.0],["2013-08-29",17.3812,17.637,17.2923,17.5981,126200.0],["2013-08-30",17.5314,17.6314,17.1755,17.2534,184000.0],["2013-09-03",17.5047,17.7337,17.002,17.3539,153100.0],["2013-09-04",17.3651,17.5605,17.1863,17.46,118200.0],["2013-09-05",17.4321,17.6276,17.2533,17.2757,61800.0],["2013-09-06",17.3986,17.3986,16.8959,17.1528,92500.0],["2013-09-09",17.2366,17.2701,17.0746,17.1584,231600.0],["2013-09-10",17.1919,17.3706,17.1193,17.3651,284300.0],["2013-09-11",17.298,17.5941,17.2142,17.5326,118800.0],["2013-09-12",17.4824,17.5829,17.2701,17.3036,103900.0],["2013-09-13",17.3986,17.527,17.231,17.3204,138300.0],["2013-09-16",17.4824,17.5103,17.2143,17.3371,189700.0],["2013-09-17",18.1526,18.1526,17.3371,17.9292,265900.0],["2013-09-18",17.985,18.2196,17.8175,18.1917,242600.0],["2013-09-19",18.1973,18.3313,18.0521,18.2587,144700.0],["2013-09-20",18.2364,18.3816,18.1303,18.2196,293100.0],["2013-09-23",18.242,18.242,17.8789,18.0353,113600.0],["2013-09-24",18.1023,18.2531,17.9292,17.9795,130800.0],["2013-09-25",17.9459,18.1861,17.8007,18.0241,137200.0],["2013-09-26",18.0968,18.2476,17.8342,17.9795,110100.0],["2013-09-27",17.8287,18.0465,17.7616,18.0409,141300.0],["2013-09-30",17.8845,18.1694,17.7616,18.013,282800.0],["2013-10-01",17.9348,18.2978,17.8342,18.2978,243200.0],["2013-10-02",18.2029,18.4821,18.1247,18.3425,186400.0],["2013-10-03",18.2587,18.6274,17.7728,17.9403,150400.0],["2013-10-04",17.8957,18.2085,17.7896,18.0577,97100.0],["2013-10-07",17.8845,18.0576,17.6834,17.9459,150700.0],["2013-10-08",17.9571,18.5492,17.8398,17.9403,360000.0],["2013-10-09",17.985,18.147,17.7449,17.8789,164600.0],["2013-10-10",18.0577,18.3481,17.9962,18.2699,120400.0],["2013-10-11",18.1973,18.8061,18.0912,18.8005,147600.0],["2013-10-14",18.7335,18.9625,18.4989,18.9401,121900.0],["2013-10-15",19.4372,19.6104,19.1356,19.2362,343600.0],["2013-10-16",19.3088,19.4819,18.9792,19.2138,182500.0],["2013-10-17",19.1524,19.4205,19.0295,19.3255,138900.0],["2013-10-18",19.5266,19.6383,19.3814,19.6048,135500.0],["2013-10-21",19.6886,19.8282,19.5266,19.6383,133500.0],["2013-10-22",19.6718,19.7891,19.549,19.6942,80200.0],["2013-10-23",19.549,19.778,19.4987,19.7389,148800.0],["2013-10-24",19.7389,19.9008,19.6383,19.7724,163900.0],["2013-10-25",19.8506,19.912,19.5769,19.6607,131800.0],["2013-10-28",19.616,19.9176,19.616,19.8562,115000.0],["2013-10-29",19.9399,20.141,19.6551,19.8506,107500.0],["2013-10-30",19.8394,20.0684,19.6048,19.6327,111900.0],["2013-10-31",19.6662,19.9567,19.5489,19.6216,224100.0],["2013-11-01",19.5825,19.9288,19.5043,19.6998,294200.0],["2013-11-04",19.7333,19.7947,19.5099,19.5657,282200.0],["2013-11-05",19.549,20.007,19.4708,19.8282,201500.0],["2013-11-06",19.9958,20.1745,19.5154,19.6216,197400.0],["2013-11-07",19.6718,19.7668,18.8899,18.9346,268900.0],["2013-11-08",18.8061,20.3756,18.4319,20.1131,532500.0],["2013-11-11",20.1578,20.1913,19.8115,19.9064,211600.0],["2013-11-12",19.8841,20.1354,19.7277,19.9288,326400.0],["2013-11-13",19.8617,20.6884,19.7221,20.666,209300.0],["2013-11-14",20.6102,20.7666,20.37,20.3756,171800.0],["2013-11-15",20.4315,20.5376,19.9567,20.1522,228600.0],["2013-11-18",20.1689,20.37,19.8338,19.8841,170800.0],["2013-11-19",19.8338,19.9232,19.6998,19.8506,199500.0],["2013-11-20",19.912,19.912,19.4428,19.5881,181700.0],["2013-11-21",19.5881,20.2583,19.4428,20.2304,199900.0],["2013-11-22",20.2639,20.6325,20.0349,20.6046,205800.0],["2013-11-25",20.7174,21.0221,20.4974,20.8303,255600.0],["2013-11-26",20.9093,21.4453,20.7456,21.3832,254900.0],["2013-11-27",21.4622,21.6427,21.2647,21.5242,186500.0],["2013-11-29",21.6709,22.032,21.6709,22.0095,196400.0],["2013-12-02",21.9474,22.0828,21.1293,21.1688,342600.0],["2013-12-03",21.0785,21.4396,20.9375,21.417,286600.0],["2013-12-04",21.2929,21.6709,21.2139,21.496,337900.0],["2013-12-05",21.4396,21.6822,21.2816,21.5581,223100.0],["2013-12-06",21.8176,21.9982,21.6766,21.8176,123400.0],["2013-12-09",21.9023,21.9474,21.5807,21.8233,219200.0],["2013-12-10",21.6484,21.8741,21.4735,21.6597,138000.0],["2013-12-11",21.7499,21.7668,21.4735,21.5468,211600.0],["2013-12-12",21.5017,21.8176,21.4114,21.6314,181100.0],["2013-12-13",21.7217,22.032,21.5807,21.8684,186300.0],["2013-12-16",22.0038,22.2464,21.7725,22.1787,206800.0],["2013-12-17",22.1279,22.1449,21.7104,21.8458,295900.0],["2013-12-18",21.891,22.4947,21.7838,22.4947,215400.0],["2013-12-19",22.3988,22.4721,21.812,21.8402,228100.0],["2013-12-20",21.9474,22.805,21.5694,22.6639,428100.0],["2013-12-23",22.7316,22.9404,22.6639,22.9122,161000.0],["2013-12-24",22.8727,23.1491,22.8501,23.0645,85200.0],["2013-12-26",23.1774,23.2733,23.042,23.1097,162400.0],["2013-12-27",23.1548,23.1548,22.6752,22.7993,180200.0],["2013-12-30",22.7655,22.8558,22.5849,22.8501,169200.0],["2013-12-31",22.8953,23.0589,22.7486,22.7993,153100.0],["2014-01-02",22.6357,22.9799,21.9643,22.4947,256200.0],["2014-01-03",22.5116,22.8332,22.0659,22.5285,417100.0],["2014-01-06",22.568,22.6809,22.2013,22.3593,315800.0],["2014-01-07",22.3818,23.2563,22.3818,23.1153,371100.0],["2014-01-08",23.1661,23.5892,22.8332,23.2451,396300.0],["2014-01-09",23.3917,23.3917,22.9122,23.1209,297700.0],["2014-01-10",23.1322,23.3015,22.9009,23.2958,243000.0],["2014-01-13",23.2563,23.42,22.8163,22.9291,349100.0],["2014-01-14",23.0758,23.2676,22.7993,23.1097,460700.0],["2014-01-15",23.4087,23.5949,23.3466,23.5046,288200.0],["2014-01-16",23.3918,23.6344,23.3241,23.5836,190400.0],["2014-01-17",23.6174,23.8093,23.4087,23.6964,215400.0],["2014-01-21",23.9108,24.0519,23.4256,23.6739,222900.0],["2014-01-22",23.6682,23.8826,23.4877,23.8431,210100.0],["2014-01-23",23.7133,23.7528,23.5215,23.7303,316500.0],["2014-01-24",23.5102,23.5102,22.9065,23.2451,316600.0],["2014-01-27",23.1096,23.4538,22.5511,22.9573,377200.0],["2014-01-28",22.9912,23.1661,22.8275,23.1322,324300.0],["2014-01-29",22.8501,23.1153,22.6583,22.7429,329500.0],["2014-01-30",22.9968,23.3015,22.7147,23.0081,282100.0],["2014-01-31",22.6357,23.4087,22.6357,23.341,266000.0],["2014-02-03",23.1886,23.5272,23.0081,23.0645,377800.0],["2014-02-04",23.1322,23.3692,23.0476,23.2394,353500.0],["2014-02-05",23.0476,23.4087,22.7824,23.0645,223600.0],["2014-02-06",23.1322,23.4707,23.0645,23.3748,193200.0],["2014-02-07",23.4256,23.7754,23.4256,23.6231,199000.0],["2014-02-10",23.7021,23.7585,23.3692,23.7077,160500.0],["2014-02-11",23.719,24.3227,23.5892,24.3057,395900.0],["2014-02-12",24.2888,24.4242,23.8149,23.9503,303100.0],["2014-02-13",23.6964,24.3396,23.6964,24.1139,328200.0],["2014-02-14",24.1196,24.1308,23.7528,24.0124,355900.0],["2014-02-18",24.0124,24.4524,23.8882,23.9842,539100.0],["2014-02-19",23.8375,24.3509,23.8375,24.0575,411100.0],["2014-02-20",24.1196,24.5427,22.2351,22.7204,1341700.0],["2014-02-21",22.8501,23.0702,22.5285,22.6978,612000.0],["2014-02-24",19.5552,22.0772,17.8062,21.1575,3419800.0],["2014-02-25",21.1744,21.2027,19.3069,19.9783,1815000.0],["2014-02-26",20.0686,20.1984,19.3351,20.0912,1460700.0],["2014-02-27",19.9614,21.3099,19.9614,21.1688,700600.0],["2014-02-28",21.2421,22.0828,20.9713,21.6314,1057200.0],["2014-03-03",21.9869,22.0941,21.1349,21.3776,596100.0],["2014-03-04",21.5581,22.0772,21.1349,21.4509,947200.0],["2014-03-05",21.0405,21.4566,20.6642,21.0918,590300.0],["2014-03-06",21.0918,21.4908,20.9721,21.1944,690900.0],["2014-03-07",21.3198,21.3198,20.8638,20.9835,251500.0],["2014-03-10",20.8866,21.0918,20.6813,20.9322,316000.0],["2014-03-11",20.898,21.0918,20.6015,20.6414,208300.0],["2014-03-12",20.5217,20.7326,20.3393,20.4533,555800.0],["2014-03-13",20.4818,20.5901,19.6324,19.8719,819600.0],["2014-03-14",19.7921,19.9574,19.7065,19.832,737300.0],["2014-03-17",19.9346,19.9688,19.718,19.7237,639600.0],["2014-03-18",19.6495,20.0258,19.6495,19.832,445600.0],["2014-03-19",19.8719,20.231,19.8434,19.9403,534500.0],["2014-03-20",19.889,20.1227,19.889,20.0087,272000.0],["2014-03-21",20.1911,20.3678,19.6781,19.6895,529300.0],["2014-03-24",19.6723,20.3222,19.5697,20.0543,968500.0],["2014-03-25",20.1113,20.4191,20.1113,20.3336,524000.0],["2014-03-26",20.5217,20.8752,20.3165,20.4761,712800.0],["2014-03-27",20.4476,20.4932,19.564,19.5811,895100.0],["2014-03-28",19.6153,20.1911,19.6153,19.8434,385900.0],["2014-03-31",19.9517,20.3336,19.9289,20.2538,550900.0],["2014-04-01",20.3108,21.0348,20.3108,20.8067,786900.0],["2014-04-02",20.8923,21.0063,20.4818,20.7041,464600.0],["2014-04-03",20.687,20.9949,20.2481,20.2709,350900.0],["2014-04-04",20.4191,20.6585,19.7066,19.9232,506400.0],["2014-04-07",19.8092,20.1113,19.4671,19.6154,356600.0],["2014-04-08",19.5754,19.7921,19.279,19.3531,709100.0],["2014-04-09",19.3018,19.8605,19.2619,19.5811,371100.0],["2014-04-10",19.5469,19.678,19.1023,19.222,435200.0],["2014-04-11",19.3075,19.8776,19.1308,19.4557,443200.0],["2014-04-14",19.661,19.9346,19.5184,19.661,564400.0],["2014-04-15",19.7351,19.8491,19.0339,19.5526,299300.0],["2014-04-16",19.7066,19.9403,19.1536,19.2733,337200.0],["2014-04-17",19.1536,19.8434,19.1536,19.7807,455400.0],["2014-04-21",19.7579,19.9517,19.4956,19.7579,888400.0],["2014-04-22",19.7921,20.4818,19.7921,20.3222,418800.0],["2014-04-23",20.2709,20.2709,20.0144,20.1968,385500.0],["2014-04-24",20.3279,20.3279,19.8548,20.0144,289000.0],["2014-04-25",19.9289,20.0999,19.3189,19.8092,441000.0],["2014-04-28",19.946,20.231,19.45,19.8548,390300.0],["2014-04-29",19.8947,19.9403,19.1764,19.222,468300.0],["2014-04-30",19.1251,19.6723,18.9826,19.6495,275900.0],["2014-05-01",19.6039,19.946,19.5127,19.946,579300.0],["2014-05-02",19.9232,20.06,19.7351,19.7351,537800.0],["2014-05-05",19.6267,20.459,19.45,20.2481,328400.0],["2014-05-06",20.1398,20.6186,19.7522,20.4932,716600.0],["2014-05-07",20.4476,20.801,19.8263,20.7269,879200.0],["2014-05-08",19.9517,21.4395,19.9517,20.6414,746600.0],["2014-05-09",20.6414,20.8809,20.1626,20.63,531700.0],["2014-05-12",20.687,21.4794,20.6186,21.3996,472200.0],["2014-05-13",21.4224,21.6105,20.9892,21.4851,652100.0],["2014-05-14",21.4623,21.4623,20.4989,20.6357,467100.0],["2014-05-15",20.5958,21.1659,20.174,21.1317,448300.0],["2014-05-16",21.0861,21.1032,20.7383,20.9892,217900.0],["2014-05-19",20.8467,21.6105,20.7554,21.5307,491200.0],["2014-05-20",21.5364,21.5364,20.6813,20.744,377500.0],["2014-05-21",20.8866,20.9436,20.4647,20.7896,324000.0],["2014-05-22",20.7383,20.9778,20.6699,20.8238,276700.0],["2014-05-23",20.9094,20.9721,20.7155,20.9436,350200.0],["2014-05-27",20.9493,20.9835,20.8124,20.9721,335900.0],["2014-05-28",20.8976,21.0351,20.743,21.0179,379600.0],["2014-05-29",21.0293,21.1496,20.995,21.0751,350500.0],["2014-05-30",21.0179,21.0522,20.8003,21.0007,474400.0],["2014-06-02",20.9606,21.0007,20.5941,20.6571,213800.0],["2014-06-03",20.5597,20.6743,19.9126,19.9298,458000.0],["2014-06-04",19.8553,20.3994,19.7236,20.2047,353500.0],["2014-06-05",20.1646,20.2505,19.9698,20.2161,294500.0],["2014-06-06",20.3364,20.6113,20.1531,20.2848,284700.0],["2014-06-09",20.2963,20.7086,20.2218,20.5655,232700.0],["2014-06-10",20.5597,20.6514,20.3135,20.428,270600.0],["2014-06-11",20.2562,20.7602,20.2562,20.5024,304900.0],["2014-06-12",20.4853,20.4853,19.9011,19.9641,363400.0],["2014-06-13",20.0443,20.2333,19.8095,20.0443,400800.0],["2014-06-16",20.0443,20.0958,19.8782,20.0443,294500.0],["2014-06-17",20.0099,20.3306,19.9641,20.0615,700400.0],["2014-06-18",20.0443,20.2161,19.8839,20.113,428500.0],["2014-06-19",20.1646,20.4223,20.0672,20.0787,223700.0],["2014-06-20",20.05,20.0787,19.9813,20.0214,387600.0],["2014-06-23",20.0443,20.0615,19.8439,19.8725,571600.0],["2014-06-24",19.8725,20.0443,19.4086,19.4201,646300.0],["2014-06-25",19.317,19.7522,19.0879,19.0993,628800.0],["2014-06-26",19.1853,19.2769,18.8302,19.1795,475400.0],["2014-06-27",19.0764,19.3628,19.0707,19.2826,435100.0],["2014-06-30",19.3112,19.8897,19.2024,19.7866,474900.0],["2014-07-01",19.9584,20.113,19.5403,19.9298,460300.0],["2014-07-02",19.8725,19.9756,19.7007,19.9126,220200.0],["2014-07-03",20.0558,20.1932,19.7637,20.1875,130600.0],["2014-07-07",20.1188,20.3593,19.7923,19.821,370000.0],["2014-07-08",19.7465,19.7465,19.191,19.2826,322600.0],["2014-07-09",19.2826,19.3972,19.1566,19.3857,253800.0],["2014-07-10",19.1223,19.6377,18.8989,19.5747,275000.0],["2014-07-11",19.5174,19.7866,19.3914,19.5346,276200.0],["2014-07-14",19.6778,19.798,19.4315,19.5919,244400.0],["2014-07-15",19.6549,19.7637,19.4716,19.609,265500.0],["2014-07-16",19.7408,19.8381,19.4258,19.4945,241400.0],["2014-07-17",19.3972,19.5289,19.3055,19.3972,319900.0],["2014-07-18",19.3685,19.7809,19.3685,19.7236,649700.0],["2014-07-21",19.6606,20.0214,19.4029,19.7522,197700.0],["2014-07-22",19.8267,20.1016,19.8209,19.9813,278300.0],["2014-07-23",19.9813,20.0787,19.7408,19.9584,278900.0],["2014-07-24",19.8668,20.0958,19.8209,20.0443,279500.0],["2014-07-25",19.9011,20.1245,19.8496,20.0615,275000.0],["2014-07-28",20.0901,20.1187,19.9412,19.9813,310900.0],["2014-07-29",20.2161,21.2298,20.0214,20.3192,737900.0],["2014-07-30",20.4165,20.4681,20.0099,20.113,235300.0],["2014-07-31",19.8782,20.0729,19.6835,19.8782,437000.0],["2014-08-01",19.9183,20.0558,19.672,19.735,397000.0],["2014-08-04",19.7809,19.8439,19.4659,19.8095,273200.0],["2014-08-05",19.798,20.2734,19.6091,20.1875,463500.0],["2014-08-06",20.1417,20.3077,19.9527,20.0271,326800.0],["2014-08-07",19.5976,20.1932,18.5553,19.0707,1224000.0],["2014-08-08",19.065,19.6949,18.3148,19.2883,1672300.0],["2014-08-11",19.1509,19.3972,18.8016,19.0249,521900.0],["2014-08-12",19.0134,19.2883,19.0077,19.1509,334800.0],["2014-08-13",19.1738,19.3399,18.8416,18.9275,274200.0],["2014-08-14",18.8073,19.002,18.6985,18.7672,360700.0],["2014-08-15",18.9734,19.0077,18.4637,18.7042,339400.0],["2014-08-18",18.8302,19.1165,18.5496,19.1165,340400.0],["2014-08-19",19.0879,19.4544,19.0879,19.4258,302700.0],["2014-08-20",19.3456,19.4029,19.0993,19.2998,248300.0],["2014-08-21",19.254,19.4029,18.9848,19.2597,381100.0],["2014-08-22",19.2139,19.7179,19.2139,19.5461,341200.0],["2014-08-25",19.5976,19.9584,19.3857,19.758,230900.0],["2014-08-26",19.7694,20.1016,19.6205,20.0958,513100.0],["2014-08-27",20.067,20.246,20.0554,20.1652,313500.0],["2014-08-28",20.0785,20.298,19.9457,20.0265,202400.0],["2014-08-29",20.015,20.1247,19.8763,20.0207,214300.0],["2014-09-02",20.1016,20.1016,19.6684,20.0381,562400.0],["2014-09-03",20.1536,20.2114,19.7146,19.7839,356300.0],["2014-09-04",19.7781,19.9861,19.6511,19.7204,324500.0],["2014-09-05",19.6684,19.8648,19.6049,19.6973,295300.0],["2014-09-08",19.7088,19.8994,19.5067,19.7839,304500.0],["2014-09-09",19.7146,19.8012,19.524,19.6684,256900.0],["2014-09-10",19.6395,19.7955,19.4893,19.7146,192500.0],["2014-09-11",19.6164,19.8186,19.5817,19.6164,333100.0],["2014-09-12",19.6568,19.6568,19.2236,19.3391,559100.0],["2014-09-15",19.2872,19.2929,19.0619,19.1196,206900.0],["2014-09-16",19.085,19.5067,19.0734,19.42,199200.0],["2014-09-17",19.3854,19.472,19.2352,19.2872,135400.0],["2014-09-18",19.6742,20.1651,19.2467,19.7781,492700.0],["2014-09-19",19.807,19.9225,19.6511,19.8243,432100.0],["2014-09-22",19.7493,19.7955,19.4373,19.5875,229200.0],["2014-09-23",19.576,19.6395,19.3391,19.3738,374000.0],["2014-09-24",19.4604,19.4604,19.189,19.3449,328000.0],["2014-09-25",19.2872,19.3276,19.1081,19.1659,246600.0],["2014-09-26",19.2352,19.4258,18.8886,19.4142,274800.0],["2014-09-29",19.3103,19.7839,19.3103,19.7781,336700.0],["2014-09-30",19.8821,19.9745,19.4085,19.4142,648700.0],["2014-10-01",19.4373,19.6048,18.9752,18.9983,518200.0],["2014-10-02",18.9695,19.1716,18.311,18.7037,849200.0],["2014-10-03",18.8655,18.9752,18.6749,18.7615,284200.0],["2014-10-06",18.7442,18.7442,17.8084,17.8257,947200.0],["2014-10-07",17.6871,17.7911,17.4561,17.6582,671100.0],["2014-10-08",18.0568,18.6171,17.6525,17.9702,398000.0],["2014-10-09",17.8951,18.0221,17.5311,17.5543,365500.0],["2014-10-10",17.4445,17.6756,17.2481,17.277,356300.0],["2014-10-13",17.3059,17.5312,17.1846,17.1903,331500.0],["2014-10-14",17.2885,17.7507,17.1557,17.508,387700.0],["2014-10-15",17.329,17.8662,17.1903,17.7795,577400.0],["2014-10-16",17.5138,18.2359,17.5138,18.1492,625300.0],["2014-10-17",18.3803,18.825,18.1781,18.6402,506000.0],["2014-10-20",18.4785,18.8713,18.4785,18.7731,338500.0],["2014-10-21",18.9001,18.9348,18.6229,18.8193,217300.0],["2014-10-22",18.8077,18.9406,18.1896,18.2821,296200.0],["2014-10-23",18.4149,18.7326,18.1954,18.4611,263600.0],["2014-10-24",18.5073,18.542,18.3225,18.4669,120500.0],["2014-10-27",18.3629,18.5651,18.2878,18.5593,147200.0],["2014-10-28",18.5651,19.2063,18.5074,18.9579,326600.0],["2014-10-29",19.2987,19.3276,19.0099,19.0214,258000.0],["2014-10-30",19.0157,19.368,19.0099,19.3276,173900.0],["2014-10-31",19.7146,19.7146,19.4085,19.6048,318900.0],["2014-11-03",19.5586,19.7204,19.189,19.3218,240500.0],["2014-11-04",19.2063,19.4604,19.0272,19.0561,208300.0],["2014-11-05",19.137,19.2467,18.8944,18.9406,186600.0],["2014-11-06",18.9348,19.0446,18.6806,18.9579,322500.0],["2014-11-07",18.9001,19.1312,17.7449,18.9521,648600.0],["2014-11-10",18.8539,19.2352,18.698,19.2178,283800.0],["2014-11-11",19.2814,19.963,18.9464,19.9052,397100.0],["2014-11-12",19.7666,20.2922,19.6337,20.1709,570200.0],["2014-11-13",20.2749,20.8987,20.2345,20.5406,838700.0],["2014-11-14",20.4944,20.685,20.2922,20.6619,208600.0],["2014-11-17",20.6735,20.9565,20.5464,20.6792,326400.0],["2014-11-18",20.6677,20.7543,20.1883,20.3038,351700.0],["2014-11-19",20.2114,20.35,19.9457,20.1363,269200.0],["2014-11-20",19.9803,20.3153,19.9572,20.1825,174900.0],["2014-11-21",20.4771,20.6157,20.067,20.4713,358400.0],["2014-11-24",20.4771,20.4771,20.1508,20.4422,223000.0],["2014-11-25",20.4655,20.4655,20.0459,20.3198,286400.0],["2014-11-26",20.4072,20.7568,20.2615,20.6869,124600.0],["2014-11-28",20.6694,20.8268,20.5004,20.6403,112200.0],["2014-12-01",20.5296,20.5296,19.5389,19.8478,451900.0],["2014-12-02",19.807,20.0401,19.7837,19.9002,223900.0],["2014-12-03",19.8361,20.2557,19.8361,19.9235,251600.0],["2014-12-04",19.8594,20.0226,19.7079,19.7604,240800.0],["2014-12-05",19.7545,20.1158,19.7545,19.9818,133700.0],["2014-12-08",19.8711,20.1217,19.6147,19.6555,250700.0],["2014-12-09",19.3932,20.0692,19.3816,19.9876,258900.0],["2014-12-10",19.9702,19.976,19.7312,19.772,211700.0],["2014-12-11",19.9119,20.1916,19.8478,19.9235,184800.0],["2014-12-12",19.6671,19.9702,19.4049,19.4632,434000.0],["2014-12-15",19.5214,19.8419,19.4282,19.6438,406100.0],["2014-12-16",19.638,19.842,19.3525,19.7604,343400.0],["2014-12-17",19.8419,20.1158,19.6963,19.976,397500.0],["2014-12-18",20.2324,20.5296,20.0168,20.3955,368600.0],["2014-12-19",20.3431,20.6228,20.2673,20.4188,705300.0],["2014-12-22",20.4072,20.6053,20.2848,20.4072,237700.0],["2014-12-23",20.483,20.5412,20.3314,20.413,368500.0],["2014-12-24",20.5179,20.5412,20.3548,20.3781,125900.0],["2014-12-26",20.3897,20.5412,20.2848,20.3897,133400.0],["2014-12-29",20.3722,20.4713,20.1799,20.314,322900.0],["2014-12-30",20.3256,20.413,19.9935,20.2382,321600.0],["2014-12-31",20.2324,20.6403,20.1042,20.6228,503900.0],["2015-01-02",20.8909,21.2347,20.2091,20.3781,284900.0],["2015-01-05",20.2673,20.5412,19.7895,20.483,458200.0],["2015-01-06",20.617,20.617,19.8128,20.0634,339200.0],["2015-01-07",20.244,20.2848,19.5739,20.1741,306800.0],["2015-01-08",20.3023,20.4946,19.7545,19.8128,351900.0],["2015-01-09",19.7545,20.0925,19.5448,19.807,201900.0],["2015-01-12",19.8536,20.0692,19.5564,19.9468,247500.0],["2015-01-13",20.1333,20.5762,20.0867,20.5704,284600.0],["2015-01-14",20.5937,20.9783,20.4363,20.9258,398500.0],["2015-01-15",21.0074,21.1589,20.3373,21.0599,603500.0],["2015-01-16",21.0249,21.4911,20.7685,21.4153,351700.0],["2015-01-20",21.5027,22.1263,21.3687,22.0272,593900.0],["2015-01-21",22.0447,22.0971,21.6368,21.73,457300.0],["2015-01-22",21.8757,22.2778,21.6076,22.2195,350500.0],["2015-01-23",22.237,22.4701,21.8932,22.2894,239300.0],["2015-01-26",22.2603,22.575,22.1088,22.3186,152600.0],["2015-01-27",22.0796,22.4992,21.9106,22.0388,269100.0],["2015-01-28",22.1729,22.674,21.6251,21.7358,265800.0],["2015-01-29",21.7824,22.068,21.5435,22.0505,166800.0],["2015-01-30",21.7941,22.0447,21.5843,21.596,224200.0],["2015-02-02",21.7999,22.1729,21.6776,21.8524,812700.0],["2015-02-03",22.0272,22.5283,21.596,21.9806,865600.0],["2015-02-04",21.8524,22.9596,21.8524,22.3827,682200.0],["2015-02-05",22.5167,23.0295,22.4468,23.0295,495000.0],["2015-02-06",22.9596,22.9712,22.2952,22.4642,405200.0],["2015-02-09",22.4642,22.639,22.0447,22.3943,518600.0],["2015-02-10",22.4701,23.3791,22.2661,23.2451,457500.0],["2015-02-11",23.3092,23.5889,22.6449,22.7672,462300.0],["2015-02-12",22.7906,23.012,22.3826,22.674,382400.0],["2015-02-13",22.7265,22.9596,22.5866,22.6682,262200.0],["2015-02-17",22.6449,22.7206,22.54,22.6624,203800.0],["2015-02-18",22.5983,23.0237,22.5808,23.0178,241800.0],["2015-02-19",22.9013,23.1518,22.7031,22.7847,186700.0],["2015-02-20",22.8314,22.9887,22.4701,22.9596,148000.0],["2015-02-23",22.8547,22.9596,22.4351,22.7031,222200.0],["2015-02-24",22.8488,22.8955,22.5342,22.5808,416900.0],["2015-02-25",22.202,22.575,21.0307,21.3046,664800.0],["2015-02-26",21.0657,21.7591,20.751,21.124,683100.0],["2015-02-27",21.1356,21.4153,20.8676,21.3978,403200.0],["2015-03-02",21.3046,21.4678,20.9666,21.2405,428000.0],["2015-03-03",21.2288,21.2871,20.9783,21.0191,457200.0],["2015-03-04",20.9317,21.293,20.8501,20.9725,286100.0],["2015-03-05",20.9958,21.3104,20.8326,21.1764,273800.0],["2015-03-06",20.9899,21.258,20.8384,20.9375,278100.0],["2015-03-09",21.0552,21.2082,20.7551,20.808,205500.0],["2015-03-10",20.7021,20.7374,20.3902,20.4549,381400.0],["2015-03-11",20.4549,20.4902,20.1784,20.1901,370000.0],["2015-03-12",20.2666,20.6609,20.1548,20.5432,442000.0],["2015-03-13",20.5844,20.7551,20.3137,20.5138,314200.0],["2015-03-16",20.655,20.8433,20.5138,20.7374,486200.0],["2015-03-17",20.5844,20.6903,20.0842,20.1725,636200.0],["2015-03-18",20.1784,20.5079,20.043,20.3314,875500.0],["2015-03-19",20.3314,20.5491,20.2725,20.4138,349000.0],["2015-03-20",20.5726,20.7256,20.4667,20.655,733700.0],["2015-03-23",20.7021,20.8786,20.5726,20.7374,273300.0],["2015-03-24",20.7609,20.9257,20.5197,20.6374,194100.0],["2015-03-25",20.8316,20.8492,20.4549,20.5197,359600.0],["2015-03-26",20.3961,20.6315,20.3431,20.5256,375500.0],["2015-03-27",20.4549,20.7198,20.4373,20.6433,273000.0],["2015-03-30",20.6727,20.9904,20.6374,20.7315,479100.0],["2015-03-31",20.6786,20.9434,20.6374,20.7904,518400.0],["2015-04-01",20.8021,20.8316,20.6256,20.7197,367600.0],["2015-04-02",20.655,20.9081,20.6197,20.8728,307400.0],["2015-04-06",20.8021,21.2847,20.7492,20.9904,398000.0],["2015-04-07",20.9198,21.1258,20.8021,20.808,250800.0],["2015-04-08",20.7845,21.0493,20.7492,20.9551,226700.0],["2015-04-09",20.8904,21.1023,20.5785,20.6374,251000.0],["2015-04-10",20.7551,20.9728,20.6903,20.861,117000.0],["2015-04-13",20.8904,21.014,20.7904,20.8316,140200.0],["2015-04-14",20.9022,21.2553,20.8198,21.1493,264500.0],["2015-04-15",21.2435,21.2906,21.067,21.1376,201600.0],["2015-04-16",20.7374,21.0905,20.096,20.3314,1345500.0],["2015-04-17",20.1254,20.1489,19.7253,19.943,963000.0],["2015-04-20",20.0666,20.3549,20.0077,20.1489,339700.0],["2015-04-21",20.2431,20.2961,20.0666,20.1842,321000.0],["2015-04-22",20.2725,20.3961,20.0489,20.3255,336900.0],["2015-04-23",20.3019,20.3373,20.0077,20.0724,376900.0],["2015-04-24",20.1078,20.249,19.943,20.2431,512700.0],["2015-04-27",20.3549,20.3902,20.1077,20.2196,286100.0],["2015-04-28",20.196,20.6786,20.1666,20.6727,272300.0],["2015-04-29",20.555,20.7904,20.5432,20.6845,333900.0],["2015-04-30",20.6138,20.7786,20.3019,20.5903,416000.0],["2015-05-01",20.6138,21.067,20.5314,20.6668,379500.0],["2015-05-04",20.7374,20.9904,20.6844,20.7668,261800.0],["2015-05-05",20.655,20.9551,20.5903,20.7492,363900.0],["2015-05-06",20.7433,20.9375,20.4255,20.8728,576200.0],["2015-05-07",19.7664,20.3019,18.4836,18.6189,2784100.0],["2015-05-08",18.666,19.8724,18.666,19.2427,1430500.0],["2015-05-11",19.1839,19.484,18.8308,19.0191,503500.0],["2015-05-12",18.9426,19.7311,18.8308,19.4251,667500.0],["2015-05-13",19.4958,19.7076,19.2427,19.4193,492900.0],["2015-05-14",19.5193,19.6664,19.3839,19.4193,701600.0],["2015-05-15",19.4428,19.8076,19.3369,19.6899,689000.0],["2015-05-18",19.6429,20.096,19.5899,19.8606,483300.0],["2015-05-19",19.8312,19.9018,19.1309,19.2721,757600.0],["2015-05-20",19.3914,19.5702,19.2662,19.3437,445100.0],["2015-05-21",19.296,19.3079,19.0814,19.1231,557000.0],["2015-05-22",19.0695,19.3377,18.9443,19.0695,604000.0],["2015-05-26",18.986,19.2244,18.8429,19.147,515600.0],["2015-05-27",19.2066,19.2066,18.7118,18.986,605500.0],["2015-05-28",18.8847,19.1291,18.5389,18.8727,829900.0],["2015-05-29",18.8787,18.9085,18.5926,18.7297,717000.0],["2015-06-01",18.7535,18.8429,18.533,18.6224,547500.0],["2015-06-02",18.5508,18.6045,18.366,18.5151,607300.0],["2015-06-03",18.5449,18.7535,18.4674,18.7178,441200.0],["2015-06-04",18.5508,18.7535,18.4555,18.4972,197800.0],["2015-06-05",18.5151,18.5151,18.1991,18.2766,446500.0],["2015-06-08",18.2945,18.4495,18.1813,18.2886,316500.0],["2015-06-09",18.3005,18.3959,18.1753,18.2468,264500.0],["2015-06-10",18.3064,18.5926,18.3064,18.533,472900.0],["2015-06-11",18.6164,18.992,18.6164,18.8668,708200.0],["2015-06-12",18.7356,19.2125,18.6403,19.141,826900.0],["2015-06-15",19.1231,19.3258,18.8489,19.1529,640300.0],["2015-06-16",19.1708,19.5583,19.1589,19.5523,681900.0],["2015-06-17",19.6238,19.7609,19.3794,19.755,599300.0],["2015-06-18",19.7788,20.3153,19.7729,20.2557,858800.0],["2015-06-19",20.2557,20.5001,20.1246,20.3988,902600.0],["2015-06-22",20.512,20.5538,20.1723,20.1842,367300.0],["2015-06-23",20.1961,20.369,20.0411,20.3511,337900.0],["2015-06-24",20.3213,20.7445,20.1842,20.4763,712700.0],["2015-06-25",20.5836,20.7624,20.369,20.4942,447900.0],["2015-06-26",20.4882,20.6015,20.2319,20.3094,738600.0],["2015-06-29",20.2557,20.4226,19.9994,20.0411,606500.0],["2015-06-30",20.1842,20.3094,19.9159,20.1723,593000.0],["2015-07-01",20.2796,20.3928,19.8742,19.9875,745200.0],["2015-07-02",19.9875,19.9875,19.4688,19.6238,466200.0],["2015-07-06",19.4927,19.5404,19.2006,19.4987,417300.0],["2015-07-07",19.5702,19.5702,19.0456,19.2244,754300.0],["2015-07-08",19.1887,19.3019,18.9741,19.1768,493200.0],["2015-07-09",19.3019,19.3973,19.1827,19.1887,188300.0],["2015-07-10",19.3019,19.4152,19.2125,19.3854,339700.0],["2015-07-13",19.4092,19.5404,19.3318,19.4808,222100.0],["2015-07-14",19.3675,19.6775,19.3437,19.6596,255200.0],["2015-07-15",19.7252,19.7907,19.4212,19.5881,265700.0],["2015-07-16",19.6417,19.8861,19.5762,19.8563,442200.0],["2015-07-17",19.8802,19.8802,19.3616,19.5225,338900.0],["2015-07-20",19.5642,19.5821,19.3914,19.4987,350200.0],["2015-07-21",19.445,19.6596,19.3019,19.3496,348200.0],["2015-07-22",19.2602,19.3794,19.0695,19.2185,375100.0],["2015-07-23",19.2662,19.3735,19.1291,19.147,300500.0],["2015-07-24",19.1887,19.2781,18.7774,18.8549,333500.0],["2015-07-27",18.7774,18.9324,18.6581,18.7714,328700.0],["2015-07-28",18.8787,19.0039,18.533,18.6283,510600.0],["2015-07-29",18.5806,18.6939,18.4435,18.6224,497200.0],["2015-07-30",18.5389,18.7893,18.4853,18.7058,322600.0],["2015-07-31",18.7476,19.1112,18.7476,18.9502,463200.0],["2015-08-03",18.986,19.0873,18.676,18.7058,469300.0],["2015-08-04",18.7356,18.8727,18.5687,18.825,682200.0],["2015-08-05",18.8131,19.0575,18.4316,18.4674,827100.0],["2015-08-06",18.2826,18.4435,16.7387,17.3706,2051300.0],["2015-08-07",17.2454,17.9726,16.6254,17.1083,1535700.0],["2015-08-10",17.2275,17.5255,17.1262,17.4123,406600.0],["2015-08-11",17.3884,17.603,17.1321,17.2334,487900.0],["2015-08-12",17.0606,17.454,16.9116,17.4182,444700.0],["2015-08-13",17.4063,17.5553,17.1142,17.156,622800.0],["2015-08-14",17.1023,17.3825,16.9533,17.3825,484100.0],["2015-08-17",17.3527,17.609,17.1023,17.4361,498400.0],["2015-08-18",17.4063,18.0024,17.1858,17.3944,663200.0],["2015-08-19",17.3823,17.5995,17.2135,17.4426,548800.0],["2015-08-20",17.4004,17.5814,17.1531,17.2617,483300.0],["2015-08-21",17.0084,17.322,16.9662,17.0747,510200.0],["2015-08-24",16.0253,17.1531,15.7297,16.6284,909500.0],["2015-08-25",17.0989,17.2557,16.5078,16.5199,630700.0],["2015-08-26",16.7973,17.1411,16.1097,16.5983,772200.0],["2015-08-27",16.7732,16.8757,16.3389,16.4957,777200.0],["2015-08-28",16.5138,16.737,16.2424,16.5621,687800.0],["2015-08-31",16.5319,16.8938,16.4957,16.749,419500.0],["2015-09-01",16.5138,16.8335,16.3088,16.4053,368600.0],["2015-09-02",16.5741,17.4125,16.2183,16.5199,365900.0],["2015-09-03",16.4535,16.6646,16.351,16.5199,381200.0],["2015-09-04",16.3027,16.5078,16.3027,16.3932,293400.0],["2015-09-08",16.4535,16.6224,16.2605,16.55,605400.0],["2015-09-09",16.6525,16.737,16.4173,16.4656,538300.0],["2015-09-10",16.4837,16.6465,16.4595,16.556,279100.0],["2015-09-11",16.4294,16.6043,16.3449,16.5199,329000.0],["2015-09-14",16.55,16.6586,16.4656,16.5862,572500.0],["2015-09-15",16.6465,16.9119,16.6284,16.8817,677200.0],["2015-09-16",16.8757,16.9481,16.4897,16.5681,714700.0],["2015-09-17",16.6284,16.8938,16.5199,16.7008,343000.0],["2015-09-18",16.5319,16.9903,16.4897,16.9903,544100.0],["2015-09-21",17.1471,17.3039,16.6405,16.6465,733400.0],["2015-09-22",16.7129,16.7129,16.1761,16.2424,1226500.0],["2015-09-23",16.2967,16.351,15.8624,15.8986,484300.0],["2015-09-24",15.9288,15.9469,15.585,15.778,867700.0],["2015-09-25",15.9167,16.0615,15.7659,15.8866,387500.0],["2015-09-28",15.8383,16.2303,15.7599,15.9831,828200.0],["2015-09-29",16.0132,16.0735,15.8262,16.0132,624000.0],["2015-09-30",16.1338,16.3992,15.9288,16.3811,744100.0],["2015-10-01",16.4233,16.55,16.0313,16.2123,771900.0],["2015-10-02",16.1037,16.5018,15.8685,16.4595,529600.0],["2015-10-05",16.5983,17.2497,16.5862,17.2074,556600.0],["2015-10-06",17.1954,17.4668,17.1049,17.2677,271600.0],["2015-10-07",17.3944,17.7261,17.2858,17.3341,627800.0],["2015-10-08",17.3522,17.6779,17.2979,17.5392,583700.0],["2015-10-09",17.6598,17.6598,17.4366,17.4969,499500.0],["2015-10-12",17.5753,17.7322,17.4065,17.6417,441200.0],["2015-10-13",17.5392,17.901,17.3522,17.6658,317200.0],["2015-10-14",17.702,17.8045,17.3823,17.4125,418800.0],["2015-10-15",17.4004,17.9855,17.3703,17.9191,310700.0],["2015-10-16",18.1182,18.9384,17.8829,17.9191,455300.0],["2015-10-19",17.901,17.9915,17.6115,17.7804,426500.0],["2015-10-20",17.8045,18.0036,17.7201,17.901,328900.0],["2015-10-21",18.0036,18.0036,17.6357,17.6718,324300.0],["2015-10-22",17.8226,18.7213,17.7683,18.673,443800.0],["2015-10-23",18.8781,19.3787,18.5042,18.9083,568900.0],["2015-10-26",18.9203,18.9625,18.5404,18.6067,335600.0],["2015-10-27",18.5223,18.7454,18.1182,18.2086,379300.0],["2015-10-28",18.3594,18.6429,18.1182,18.6308,391700.0],["2015-10-29",18.6369,18.7032,18.2147,18.5464,430600.0],["2015-10-30",18.5464,18.5826,18.2991,18.5283,313100.0],["2015-11-02",18.673,18.9987,18.1664,18.9806,339800.0],["2015-11-03",18.9686,19.0651,18.5886,18.7213,313200.0],["2015-11-04",18.7515,18.9987,18.5705,18.6489,374400.0],["2015-11-05",22.1652,22.1652,19.3425,20.6393,1519900.0],["2015-11-06",20.6815,21.2364,20.4523,20.9288,779800.0],["2015-11-09",20.8805,21.1821,20.8504,21.0615,602500.0],["2015-11-10",21.0253,21.4535,21.0192,21.0795,462800.0],["2015-11-11",21.1459,21.2846,21.0916,21.0976,290100.0],["2015-11-12",21.0735,21.2303,19.9095,20.9167,230800.0],["2015-11-13",20.8202,21.0373,20.4824,20.5066,225400.0],["2015-11-16",20.4764,20.6091,20.199,20.5609,345400.0],["2015-11-17",20.6151,20.6694,20.211,20.6091,875900.0],["2015-11-18",20.6579,20.6944,19.8961,20.1582,797600.0],["2015-11-19",20.2252,20.5725,20.0485,20.3166,414000.0],["2015-11-20",20.4568,20.6091,20.3044,20.5604,358600.0],["2015-11-23",20.6274,20.8407,20.4141,20.5543,158800.0],["2015-11-24",20.603,20.8163,19.9571,19.9936,504800.0],["2015-11-25",20.0424,20.4019,20.0424,20.3105,278500.0],["2015-11-27",20.28,20.5116,20.2557,20.3593,93800.0],["2015-11-30",20.4994,20.536,20.2861,20.4507,397700.0],["2015-12-01",20.4994,20.7615,20.4446,20.469,344300.0],["2015-12-02",20.5299,20.8468,20.5116,20.5847,304600.0],["2015-12-03",20.5786,20.9321,20.5604,20.7371,477100.0],["2015-12-04",20.7371,20.9869,20.5421,20.5604,230200.0],["2015-12-07",20.5664,20.6213,20.4141,20.5299,205900.0],["2015-12-08",20.4324,20.7005,20.3653,20.6274,216000.0],["2015-12-09",20.5847,21.0844,20.4507,20.5847,257000.0],["2015-12-10",20.6335,20.8833,20.3471,20.4385,541200.0],["2015-12-11",20.146,20.4385,19.6646,19.8839,375800.0],["2015-12-14",19.9449,20.0058,19.6646,19.9205,279800.0],["2015-12-15",19.9083,20.5725,19.8961,20.3958,314700.0],["2015-12-16",20.4568,20.9077,20.2983,20.7493,414000.0],["2015-12-17",20.7249,21.0174,20.7005,20.7127,312200.0],["2015-12-18",20.731,20.7493,20.1521,20.1764,630200.0],["2015-12-21",20.1947,20.5908,20.0302,20.5786,233100.0],["2015-12-22",20.6457,20.9808,20.4933,20.9443,197300.0],["2015-12-23",20.9747,21.5232,20.9565,21.5171,233600.0],["2015-12-24",21.4683,21.6633,21.444,21.511,131000.0],["2015-12-28",21.3647,21.7121,21.1758,21.2672,203500.0],["2015-12-29",21.3282,21.5597,21.2672,21.5414,138300.0],["2015-12-30",21.4744,21.5597,21.2063,21.2063,238100.0],["2015-12-31",21.0905,21.3221,20.9625,21.1393,555300.0],["2016-01-04",20.8346,20.8468,20.3836,20.7371,478400.0],["2016-01-05",20.7127,20.8772,20.5969,20.8529,224100.0],["2016-01-06",20.6457,21.0113,20.6091,20.9747,317000.0],["2016-01-07",20.7066,20.798,20.4202,20.4202,482000.0],["2016-01-08",20.4933,20.7614,20.0911,20.146,332000.0],["2016-01-11",20.1886,20.4507,19.6402,19.9022,296200.0],["2016-01-12",20.0119,20.2374,19.0979,19.7438,466800.0],["2016-01-13",19.7743,20.018,18.6104,18.6774,453700.0],["2016-01-14",18.7444,19.4696,18.4885,19.2197,394200.0],["2016-01-15",18.7139,19.1832,18.068,18.7993,441000.0],["2016-01-19",19.0004,19.0004,18.5738,18.8054,254000.0],["2016-01-20",18.6043,19.1466,18.0863,19.0735,403600.0],["2016-01-21",19.1771,19.6158,18.5616,18.5738,409500.0],["2016-01-22",18.7444,19.6524,18.7444,19.5183,316400.0],["2016-01-25",19.4939,19.823,19.2075,19.238,239300.0],["2016-01-26",19.2929,19.5427,19.2136,19.3599,217200.0],["2016-01-27",19.3294,19.5914,19.1893,19.4452,253700.0],["2016-01-28",19.756,19.7804,19.3172,19.4696,247200.0],["2016-01-29",19.5914,20.4324,19.5914,20.3593,393300.0],["2016-02-01",20.2069,20.8102,19.6646,20.5847,377000.0],["2016-02-02",20.341,20.4811,19.9571,20.4263,409100.0],["2016-02-03",20.536,21.06,20.2496,20.8955,443500.0],["2016-02-04",20.865,21.06,20.1947,20.536,520300.0],["2016-02-05",20.4507,20.6274,19.6829,19.951,371900.0],["2016-02-08",19.7864,20.0119,18.8846,19.2868,376700.0],["2016-02-09",18.9943,19.6889,18.6591,19.4696,459900.0],["2016-02-10",19.6219,20.1094,19.4452,19.8169,388500.0],["2016-02-11",19.4696,19.7864,19.3294,19.6402,340500.0],["2016-02-12",19.7377,20.4385,19.695,20.3044,331200.0],["2016-02-16",20.4568,21.0905,20.2983,21.0479,230800.0],["2016-02-17",21.0479,21.5171,20.7554,20.9504,423300.0],["2016-02-18",20.9808,21.3099,19.4757,21.1271,221300.0],["2016-02-19",21.0722,21.4988,20.7127,21.0174,358100.0],["2016-02-22",21.06,21.4683,20.3836,21.1758,310100.0],["2016-02-23",20.731,21.0052,19.8839,20.5969,889200.0],["2016-02-24",20.4324,21.2246,20.0302,21.0235,720700.0],["2016-02-25",21.3525,21.9314,20.4629,21.2916,697200.0],["2016-02-26",22.5469,22.8029,22.0838,22.486,2763400.0],["2016-02-29",22.3397,22.5469,22.1813,22.3641,5690400.0],["2016-03-01",22.4799,23.1868,22.2544,22.9796,1353800.0],["2016-03-02",22.9613,22.9613,22.2544,22.5774,639000.0],["2016-03-03",22.5043,22.7968,22.4433,22.7846,572900.0],["2016-03-04",22.3032,22.4372,21.4439,22.4372,678500.0],["2016-03-07",22.291,22.7846,22.291,22.6688,728100.0],["2016-03-08",22.6503,22.6688,22.1335,22.1335,383300.0],["2016-03-09",22.1704,22.7426,22.1089,22.7303,393600.0],["2016-03-10",22.7242,22.9765,21.8627,22.0904,503900.0],["2016-03-11",22.3058,22.7857,22.1212,22.7734,413700.0],["2016-03-14",22.6873,22.9826,22.5642,22.8411,454200.0],["2016-03-15",22.7365,23.0257,22.6257,22.9211,351200.0],["2016-03-16",22.7857,23.1303,22.6688,23.0626,503500.0],["2016-03-17",22.9949,23.2595,22.9272,23.1611,638100.0],["2016-03-18",23.2718,23.4134,23.1241,23.1549,478400.0],["2016-03-21",23.2226,23.5549,23.1549,23.3333,282000.0],["2016-03-22",23.1549,23.1857,22.8534,22.958,275200.0],["2016-03-23",22.9088,23.0441,22.7488,22.8349,238000.0],["2016-03-24",22.7426,23.2226,22.5211,23.1857,272200.0],["2016-03-28",23.3457,23.3887,22.7365,22.9457,282000.0],["2016-03-29",22.9457,23.8441,22.9211,23.8379,378100.0],["2016-03-30",23.9118,23.9979,23.561,23.7518,534500.0],["2016-03-31",23.7087,24.1087,23.6533,24.0164,660700.0],["2016-04-01",23.8256,24.5332,23.3949,24.4286,525000.0],["2016-04-04",24.4963,25.0624,24.2625,24.3856,622400.0],["2016-04-05",24.121,24.2933,23.8441,23.8564,335600.0],["2016-04-06",23.4072,23.9733,23.198,23.9302,453200.0],["2016-04-07",23.7395,23.9794,23.198,23.3826,493900.0],["2016-04-08",23.5364,23.8256,23.2657,23.4133,335600.0],["2016-04-11",23.5487,24.4102,23.278,23.4318,287600.0],["2016-04-12",23.481,23.7456,23.4133,23.7087,332500.0],["2016-04-13",23.8687,24.1333,23.5303,23.7887,293900.0],["2016-04-14",23.801,23.9302,23.438,23.6472,190200.0],["2016-04-15",23.518,23.5918,23.0134,23.4687,390000.0],["2016-04-18",23.438,23.8318,23.401,23.7026,309500.0],["2016-04-19",23.8256,23.961,23.3826,23.5487,284600.0],["2016-04-20",23.5918,23.8502,23.3088,23.7641,320400.0],["2016-04-21",23.7395,23.8072,23.2349,23.7087,205000.0],["2016-04-22",23.4933,24.0779,23.4933,23.8379,331200.0],["2016-04-25",23.7826,23.8133,23.4687,23.721,274300.0],["2016-04-26",23.7518,23.9364,23.6656,23.7333,516200.0],["2016-04-27",23.7825,24.121,23.6779,23.9856,216300.0],["2016-04-28",23.9671,24.3917,23.9056,23.9918,319700.0],["2016-04-29",23.9856,24.1948,23.7579,23.8133,326800.0],["2016-05-02",23.9364,24.3363,23.7949,24.1825,332400.0],["2016-05-03",23.9979,24.2994,23.5364,23.8195,268500.0],["2016-05-04",23.7333,24.121,23.5979,23.9856,448600.0],["2016-05-05",23.5056,24.3486,22.6011,23.5056,673000.0],["2016-05-06",23.5303,24.2994,23.2718,24.1579,560200.0],["2016-05-09",24.2502,24.4286,23.6226,23.9733,389200.0],["2016-05-10",23.9733,24.2994,23.7333,24.1579,317800.0],["2016-05-11",24.041,24.3794,23.9487,23.9733,245900.0],["2016-05-12",23.9425,24.3671,23.7764,24.2194,333600.0],["2016-05-13",24.1394,24.3917,24.041,24.1456,311700.0],["2016-05-16",24.1579,24.3794,23.9856,24.2256,240900.0],["2016-05-17",24.1948,24.3056,23.3149,23.5426,552600.0],["2016-05-18",23.5612,24.1515,23.3872,23.6979,303300.0],["2016-05-19",23.5488,23.76,23.3127,23.468,194600.0],["2016-05-20",23.6109,23.8719,23.468,23.847,190100.0],["2016-05-23",23.9092,24.226,23.9092,24.0956,213400.0],["2016-05-24",24.2633,24.4497,24.1825,24.3379,650900.0],["2016-05-25",24.4187,24.5926,24.2944,24.4559,480500.0],["2016-05-26",24.4994,24.7418,24.4746,24.6237,509300.0],["2016-05-27",24.5429,24.7728,24.4808,24.7666,438600.0],["2016-05-31",24.7915,24.8722,24.574,24.7418,440700.0],["2016-06-01",24.748,24.9219,24.4,24.7418,481600.0],["2016-06-02",24.6548,24.9903,24.6548,24.9406,294100.0],["2016-06-03",24.7915,25.0711,24.692,24.8847,283600.0],["2016-06-06",24.8474,25.1891,24.6672,25.0711,311500.0],["2016-06-07",25.1146,25.388,25.0276,25.2699,284300.0],["2016-06-08",25.2761,25.5371,24.9468,25.5371,334500.0],["2016-06-09",25.4314,25.6303,24.866,25.5371,270600.0],["2016-06-10",25.2947,25.6427,25.1021,25.3445,240500.0],["2016-06-13",25.3445,25.4252,25.1456,25.2264,246800.0],["2016-06-14",25.2388,25.6427,25.1829,25.5743,388800.0],["2016-06-15",25.5495,25.7794,25.4749,25.5557,249700.0],["2016-06-16",25.3569,25.9472,25.3569,25.8664,265600.0],["2016-06-17",25.9409,26.0528,25.6427,25.9099,646400.0],["2016-06-20",25.2326,25.4998,24.692,24.7666,1065900.0],["2016-06-21",24.779,24.9716,24.6299,24.8598,377000.0],["2016-06-22",24.8536,25.0835,24.6051,24.6175,215300.0],["2016-06-23",24.6051,25.0711,24.6051,24.8225,326700.0],["2016-06-24",23.8595,24.3503,23.3997,23.7973,1162100.0],["2016-06-27",23.5736,23.7165,22.9647,23.0455,521300.0],["2016-06-28",23.3313,23.7911,23.3313,23.6358,411300.0],["2016-06-29",23.9589,24.2323,23.2381,24.1391,206000.0],["2016-06-30",24.1266,24.8971,24.1266,24.8909,725000.0],["2016-07-01",24.8412,25.1332,24.5926,25.1021,297900.0],["2016-07-05",25.04,25.158,24.2633,24.5367,386900.0],["2016-07-06",24.4994,24.9965,24.3317,24.9903,365900.0],["2016-07-07",24.9344,25.3942,24.7915,25.2388,383600.0],["2016-07-08",25.3942,26.1522,25.3693,26.1273,320600.0],["2016-07-11",26.2578,26.3759,25.972,26.3697,394300.0],["2016-07-12",26.5064,26.7176,26.3013,26.525,423100.0],["2016-07-13",26.6493,26.9786,26.4256,26.6803,326300.0],["2016-07-14",26.8232,26.904,26.525,26.5436,312000.0],["2016-07-15",26.6741,27.0593,26.4442,26.612,227700.0],["2016-07-18",26.6865,26.6865,26.3572,26.643,170700.0],["2016-07-19",26.525,26.7735,26.4318,26.7425,288500.0],["2016-07-20",26.7922,26.817,26.5933,26.7611,321100.0],["2016-07-21",26.6928,26.7425,26.3386,26.3448,251000.0],["2016-07-22",26.3945,26.8419,26.3945,26.7363,369900.0],["2016-07-25",26.6679,26.7922,26.5001,26.786,168000.0],["2016-07-26",26.7114,26.9972,26.7052,26.8667,379100.0],["2016-07-27",26.9351,26.9351,26.7114,26.7922,261000.0],["2016-07-28",26.7922,26.8295,26.6865,26.7238,205200.0],["2016-07-29",26.699,26.7984,26.4007,26.5498,533200.0],["2016-08-01",26.4939,27.0966,26.4442,26.9786,532800.0],["2016-08-02",26.8978,26.9599,26.1398,26.1646,351700.0],["2016-08-03",26.1895,26.6182,26.1398,26.5623,448700.0],["2016-08-04",25.3569,25.9409,22.8964,23.176,1878400.0],["2016-08-05",23.4556,23.6606,22.8094,22.8839,1214600.0],["2016-08-08",22.6354,23.0828,22.536,22.9399,672000.0],["2016-08-09",22.8591,23.2133,22.6913,22.797,462500.0],["2016-08-10",22.797,23.3562,22.797,23.2008,798100.0],["2016-08-11",23.3189,23.5426,23.2195,23.468,454200.0],["2016-08-12",23.3872,23.9464,23.3872,23.8781,421600.0],["2016-08-15",23.847,24.1515,23.7662,23.816,354900.0],["2016-08-16",23.816,24.2136,22.5857,22.9834,876800.0],["2016-08-17",22.9834,23.0273,22.7385,22.8704,447100.0],["2016-08-18",22.9394,22.9645,22.5125,22.5816,384400.0],["2016-08-19",22.569,22.7825,22.3305,22.4686,420500.0],["2016-08-22",22.5251,22.6632,22.1484,22.6004,372300.0],["2016-08-23",22.7322,23.0085,22.4623,22.9708,425800.0],["2016-08-24",22.8829,23.134,22.6946,22.7699,328300.0],["2016-08-25",22.7197,23.3789,22.5565,22.7699,351500.0],["2016-08-26",22.8829,23.1278,22.5314,22.6569,351900.0],["2016-08-29",22.6569,23.0022,22.6569,22.8139,258500.0],["2016-08-30",22.9018,23.021,22.4372,22.5879,317000.0],["2016-08-31",22.6506,22.6883,22.1735,22.3116,696000.0],["2016-09-01",22.2991,22.682,22.0166,22.117,682900.0],["2016-09-02",22.2802,23.0524,22.2802,22.7009,330400.0],["2016-09-06",22.7071,22.8076,22.6192,22.7134,267300.0],["2016-09-07",22.6569,23.021,22.6569,23.0022,297700.0],["2016-09-08",22.9959,23.1278,22.9206,23.0399,244100.0],["2016-09-09",22.8766,23.0148,22.3619,22.3681,257100.0],["2016-09-12",22.3242,22.7448,22.1045,22.7385,191900.0],["2016-09-13",22.5313,22.908,22.0291,22.1798,322500.0],["2016-09-14",22.1296,22.3619,22.0542,22.1358,280900.0],["2016-09-15",22.1735,22.5188,22.0605,22.3807,200100.0],["2016-09-16",22.387,22.9834,22.1233,22.5062,545000.0],["2016-09-19",22.6004,23.0273,22.4686,22.952,253000.0],["2016-09-20",23.134,23.134,22.5125,22.5502,231100.0],["2016-09-21",22.569,22.7825,22.2865,22.7511,242500.0],["2016-09-22",22.9834,23.2094,22.569,23.1968,321900.0],["2016-09-23",23.1215,23.517,22.9331,23.3098,220200.0],["2016-09-26",23.2659,23.3412,22.2426,23.1215,209600.0],["2016-09-27",23.1843,23.3035,23.0712,23.291,299000.0],["2016-09-28",23.2973,23.5484,23.247,23.4479,227500.0],["2016-09-29",23.4542,23.4542,23.2031,23.2847,251000.0],["2016-09-30",23.3035,23.4919,23.0775,23.1089,315500.0],["2016-10-03",23.0901,23.2784,22.4811,22.6632,575400.0],["2016-10-04",22.6067,22.7825,21.9412,22.1672,445500.0],["2016-10-05",22.0793,22.1923,21.7843,21.8157,341700.0],["2016-10-06",21.8157,21.8973,21.6211,21.6776,648200.0],["2016-10-07",21.6399,21.891,21.4892,21.7654,471700.0],["2016-10-10",21.9224,22.3305,21.7906,22.23,494400.0],["2016-10-11",22.1861,22.1861,21.5959,21.6211,419000.0],["2016-10-12",21.5708,21.8345,21.5332,21.8282,219600.0],["2016-10-13",21.8282,22.0793,21.6211,21.935,208600.0],["2016-10-14",21.935,22.0982,21.8973,21.9977,249100.0],["2016-10-17",22.0228,22.1233,21.891,21.9475,199100.0],["2016-10-18",22.1421,22.3744,22.0291,22.2551,409600.0],["2016-10-19",22.3305,22.5062,22.1861,22.3493,201700.0],["2016-10-20",22.3493,22.5125,22.2175,22.4623,192200.0],["2016-10-21",22.2677,22.8013,22.0605,22.7825,216500.0],["2016-10-24",22.9708,23.0964,22.6632,23.021,234700.0],["2016-10-25",23.0273,23.0273,22.7197,22.7511,163000.0],["2016-10-26",22.7574,23.021,22.4686,22.6318,184800.0],["2016-10-27",22.7699,23.8685,22.4309,23.3286,444100.0],["2016-10-28",23.4416,23.4416,22.9206,23.1591,267900.0],["2016-10-31",23.3224,23.3224,22.9771,23.1654,369500.0],["2016-11-01",23.1026,23.1968,22.6381,22.8201,339400.0],["2016-11-02",22.8515,23.1654,21.8784,22.0668,563400.0],["2016-11-03",21.9726,23.6363,21.6273,23.1654,610400.0],["2016-11-04",23.3224,24.7349,23.3224,24.1699,767000.0],["2016-11-07",24.5152,25.3627,24.3268,25.2999,551800.0],["2016-11-08",25.2057,25.3313,24.8605,25.2371,635400.0],["2016-11-09",24.7977,25.2685,23.8874,25.2371,619800.0],["2016-11-10",25.3627,25.3627,24.2954,24.7035,649700.0],["2016-11-11",24.7349,25.3313,24.6407,24.9546,616200.0],["2016-11-14",25.2057,25.5196,24.0757,24.1385,770300.0],["2016-11-15",24.2954,24.6093,24.0757,24.5152,342100.0],["2016-11-16",24.5152,24.9546,24.421,24.7035,374900.0],["2016-11-17",24.7977,25.2371,24.3896,24.4838,513400.0],["2016-11-18",24.5155,24.7692,24.0081,24.4838,375300.0],["2016-11-21",24.5155,24.7058,24.2935,24.4203,334700.0],["2016-11-22",24.5472,24.5789,24.211,24.4203,538500.0],["2016-11-23",24.4203,24.5028,24.1349,24.3569,515800.0],["2016-11-25",24.4521,24.9595,24.1983,24.8009,244900.0],["2016-11-28",24.8009,24.8009,24.3886,24.6423,260400.0],["2016-11-29",24.7375,24.8326,24.1032,24.2618,375900.0],["2016-11-30",24.4521,24.4521,23.7099,23.7543,486300.0],["2016-12-01",23.7861,24.0081,22.8854,23.0249,579200.0],["2016-12-02",23.0883,23.1518,22.676,22.9298,681800.0],["2016-12-05",22.9298,23.6148,22.8029,23.5958,301700.0],["2016-12-06",23.7226,23.8178,23.1835,23.7543,242700.0],["2016-12-07",23.786,24.6106,23.7226,24.5155,327200.0],["2016-12-08",24.4521,24.9595,24.0715,24.8326,219900.0],["2016-12-09",24.9595,25.0546,24.7692,24.8009,179500.0],["2016-12-12",25.1498,25.8158,24.8009,25.6255,714900.0],["2016-12-13",26.0378,26.3232,25.4352,25.9744,571100.0],["2016-12-14",25.9427,26.2915,25.8475,26.0695,655300.0],["2016-12-15",26.1647,26.6721,25.9744,26.6404,561400.0],["2016-12-16",26.7038,26.7038,25.9427,26.1329,2109200.0],["2016-12-19",26.2598,26.6721,26.1203,26.3549,349800.0],["2016-12-20",26.4184,26.6721,26.1329,26.4818,316900.0],["2016-12-21",26.4818,26.8624,26.4501,26.7672,343700.0],["2016-12-22",26.799,26.799,26.0378,26.4501,225100.0],["2016-12-23",26.3867,26.7672,26.3867,26.6721,147900.0],["2016-12-27",26.7672,26.7672,26.2915,26.4184,360700.0],["2016-12-28",26.5135,26.6404,26.1329,26.2281,171100.0],["2016-12-29",26.2281,26.3232,26.0378,26.2598,287700.0],["2016-12-30",26.3232,26.3549,25.9934,26.2281,246800.0],["2017-01-03",26.4184,26.577,26.1012,26.5452,426600.0],["2017-01-04",26.577,27.1161,26.577,26.8941,383000.0],["2017-01-05",26.8307,26.9575,26.4818,26.5769,507300.0],["2017-01-06",26.6404,26.6404,26.2915,26.4184,260100.0],["2017-01-09",26.4501,26.4501,26.1647,26.2915,264000.0],["2017-01-10",26.3549,26.4818,26.1647,26.3232,156700.0],["2017-01-11",26.2915,26.4818,26.1964,26.2598,202200.0],["2017-01-12",26.2281,26.3105,25.9744,26.2598,339100.0],["2017-01-13",26.5769,27.1795,26.5325,26.5769,318600.0],["2017-01-17",26.4818,26.8307,26.2281,26.7355,269600.0],["2017-01-18",26.8624,27.021,26.6721,26.7355,196300.0],["2017-01-19",26.7672,26.7672,26.1647,26.4184,353200.0],["2017-01-20",26.5135,26.8941,26.3867,26.4818,519200.0],["2017-01-23",26.4184,26.4818,26.1329,26.3549,209700.0],["2017-01-24",26.3867,26.5452,25.9744,26.4184,232500.0],["2017-01-25",26.5769,26.6404,26.1329,26.3232,167800.0],["2017-01-26",26.3549,26.7038,26.2281,26.5135,197800.0],["2017-01-27",26.7038,26.799,26.374,26.7355,239100.0],["2017-01-30",26.6404,26.7355,26.3232,26.5135,251000.0],["2017-01-31",26.4184,26.799,26.3549,26.5135,221400.0],["2017-02-01",26.7355,26.9575,26.0061,26.1964,272900.0],["2017-02-02",26.1964,26.5135,25.9744,26.4184,266700.0],["2017-02-03",26.6087,26.8624,26.5769,26.6721,234100.0],["2017-02-06",26.7038,26.7038,26.1012,26.3867,174400.0],["2017-02-07",26.4184,26.4184,26.1012,26.2915,242600.0],["2017-02-08",26.2915,26.4184,25.9744,26.0061,358100.0],["2017-02-09",26.0695,26.3867,25.9744,26.3232,146800.0],["2017-02-10",26.3232,26.5452,26.0695,26.3232,138000.0],["2017-02-13",26.3867,26.5135,26.2281,26.3232,140700.0],["2017-02-14",26.2598,26.3549,26.0061,26.3232,153600.0],["2017-02-15",26.2598,26.7355,26.0061,26.5769,227900.0],["2017-02-16",26.5452,26.7355,26.1964,26.5452,228100.0],["2017-02-17",26.6404,26.7672,26.1329,26.7038,267000.0],["2017-02-21",26.7672,27.1478,26.5452,27.1351,368300.0],["2017-02-22",27.1478,27.4967,26.799,26.9258,514900.0],["2017-02-23",26.9892,28.1627,26.4184,26.7989,739500.0],["2017-02-24",26.5452,27.7187,26.5452,26.9892,626100.0],["2017-02-27",26.9575,27.1161,26.799,26.8941,393500.0],["2017-02-28",26.9258,27.0844,26.2598,26.2915,323700.0],["2017-03-01",26.4501,27.0527,26.1646,26.7989,425000.0],["2017-03-02",26.6404,26.7355,26.0061,26.1012,406200.0],["2017-03-03",25.9744,26.1647,25.5938,25.5938,299200.0],["2017-03-06",25.4669,25.6572,25.0547,25.3084,307400.0],["2017-03-07",25.2449,25.3084,24.7375,25.0229,378800.0],["2017-03-08",25.0999,25.164,24.6831,24.9396,317600.0],["2017-03-09",24.9075,25.4204,24.9075,25.3563,298700.0],["2017-03-10",25.4845,25.9974,25.4845,25.741,241100.0],["2017-03-13",25.7089,26.1257,25.7089,26.0615,200400.0],["2017-03-14",26.1898,26.2539,25.4204,26.0615,419600.0],["2017-03-15",26.2218,26.8629,26.2218,26.7219,403800.0],["2017-03-16",26.8629,26.9912,26.6065,26.7988,210400.0],["2017-03-17",26.7668,27.0553,26.4462,27.0232,670400.0],["2017-03-20",27.0232,27.7285,26.8629,27.5361,510000.0],["2017-03-21",27.7285,28.017,27.3117,27.3117,306300.0],["2017-03-22",27.3117,27.44,26.7027,27.1514,247200.0],["2017-03-23",27.1194,27.2476,26.8309,26.8309,155300.0],["2017-03-24",27.1194,27.5361,26.895,27.1835,257900.0],["2017-03-27",26.7988,27.0553,26.4142,26.9271,206600.0],["2017-03-28",26.8309,27.1514,26.6706,27.1194,193900.0],["2017-03-29",26.9912,27.5361,26.9912,27.5361,166500.0],["2017-03-30",27.5361,27.6964,27.2797,27.6002,197100.0],["2017-03-31",27.5361,27.8246,27.4399,27.6002,293400.0],["2017-04-03",27.5682,27.6964,27.1194,27.6002,308100.0],["2017-04-04",27.5361,27.8887,27.5361,27.7605,209900.0],["2017-04-05",27.8567,27.9528,27.3117,27.4079,320000.0],["2017-04-06",27.4079,28.049,27.0873,27.5682,204500.0],["2017-04-07",27.472,28.1452,27.472,27.9528,240800.0],["2017-04-10",27.9849,28.2606,27.8246,28.049,258100.0],["2017-04-11",27.9528,28.4337,27.9528,28.3055,206300.0],["2017-04-12",28.3055,28.6901,28.2413,28.5299,280600.0],["2017-04-13",28.4337,28.6132,27.8567,27.8887,240900.0],["2017-04-17",27.9528,28.4657,27.8887,28.4657,165400.0],["2017-04-18",28.3375,28.626,28.1965,28.2734,146300.0],["2017-04-19",28.3696,28.4978,28.2414,28.4337,207000.0],["2017-04-20",28.5619,28.626,28.3055,28.594,157200.0],["2017-04-21",28.4337,28.5299,28.0811,28.1131,233200.0],["2017-04-24",28.594,28.7222,28.0811,28.1772,441800.0],["2017-04-25",28.2093,28.8696,28.2093,28.626,311600.0],["2017-04-26",28.5619,29.0107,28.4657,28.7863,231300.0],["2017-04-27",28.8184,29.0107,28.7542,28.7863,119600.0],["2017-04-28",28.7863,28.8825,28.5299,28.8504,226700.0],["2017-05-01",28.8825,28.9786,28.626,28.8184,153100.0],["2017-05-02",28.1772,28.7863,27.7285,28.2093,396600.0],["2017-05-03",28.1131,28.4209,27.472,27.7798,326800.0],["2017-05-04",26.7668,26.7668,25.2601,26.4142,712200.0],["2017-05-05",26.4783,26.4783,25.5166,25.6448,398700.0],["2017-05-08",25.6769,26.3501,25.6128,26.1257,331100.0],["2017-05-09",26.1577,26.6706,25.9654,26.6385,332200.0],["2017-05-10",26.6385,27.4271,26.4462,26.5103,334400.0],["2017-05-11",26.4462,26.4462,25.7538,25.8692,290300.0],["2017-05-12",25.8371,25.9013,25.4845,25.5486,297700.0],["2017-05-15",25.6769,26.3821,25.4525,26.0615,235800.0],["2017-05-16",26.0875,26.2301,25.731,25.9578,261800.0],["2017-05-17",25.6662,25.7634,25.3745,25.3745,259000.0],["2017-05-18",25.3097,25.3616,24.5319,24.7588,554000.0],["2017-05-19",24.7264,25.5884,24.6616,24.7264,633200.0],["2017-05-22",24.7912,25.2449,24.694,25.0829,323300.0],["2017-05-23",25.1153,25.5041,24.9532,25.1153,379700.0],["2017-05-24",25.1801,25.7828,24.9856,25.3745,235900.0],["2017-05-25",25.4393,26.0551,25.4393,26.0227,266400.0],["2017-05-26",25.9902,26.0551,25.1153,25.4717,514500.0],["2017-05-30",25.5041,25.9578,25.4393,25.7958,361700.0],["2017-05-31",25.893,26.0875,25.4717,25.5366,292900.0],["2017-06-01",25.6014,26.4115,25.6014,26.3467,256200.0],["2017-06-02",26.4115,27.0467,26.0745,26.6384,329600.0],["2017-06-05",26.4439,26.8199,26.2819,26.3467,233000.0],["2017-06-06",26.2495,26.6384,26.0875,26.1523,233200.0],["2017-06-07",26.2171,26.5412,25.6662,25.7958,293400.0],["2017-06-08",25.6662,26.2495,25.6208,26.2495,185100.0],["2017-06-09",26.2819,26.4115,25.9578,26.0875,224000.0],["2017-06-12",26.0551,26.7032,26.0551,26.6708,305800.0],["2017-06-13",26.8004,27.0597,26.5412,26.9949,192900.0],["2017-06-14",27.0273,27.2217,26.8652,27.1893,262400.0],["2017-06-15",26.9625,27.0597,26.2171,26.3467,285800.0],["2017-06-16",26.0226,26.5217,25.9902,26.3791,760200.0],["2017-06-19",26.5412,26.8652,25.7958,25.9254,198800.0],["2017-06-20",25.9902,26.0551,25.3421,25.569,154400.0],["2017-06-21",25.731,25.731,25.0504,25.0504,252800.0],["2017-06-22",25.1153,25.7958,24.7264,25.3097,421200.0],["2017-06-23",25.4069,26.0356,25.3421,25.7958,299200.0],["2017-06-26",25.8282,25.8606,25.4717,25.569,136900.0],["2017-06-27",25.5366,25.8606,25.4588,25.5366,183400.0],["2017-06-28",25.731,25.8282,25.5366,25.6986,298100.0],["2017-06-29",25.7634,25.8282,25.4717,25.6662,208500.0],["2017-06-30",25.8282,26.3338,25.6986,25.9903,380900.0],["2017-07-03",26.0875,26.2819,26.0227,26.1199,165400.0],["2017-07-05",26.0875,26.5736,25.8606,26.1069,260600.0],["2017-07-06",26.0227,26.0875,25.731,25.893,303200.0],["2017-07-07",25.9578,26.4115,25.9125,26.3467,294100.0],["2017-07-10",26.3143,26.606,26.1523,26.5088,278200.0],["2017-07-11",26.5736,26.8976,26.1976,26.5412,302300.0],["2017-07-12",26.8004,27.3513,26.4115,27.2541,812300.0],["2017-07-13",27.3189,27.3708,25.9902,26.2171,507900.0],["2017-07-14",26.2171,26.8004,26.2171,26.7032,257300.0],["2017-07-17",26.6708,27.2541,26.606,27.2541,339400.0],["2017-07-18",27.3189,27.7726,27.2217,27.7402,232100.0],["2017-07-19",27.7402,28.1939,26.4439,27.9671,341100.0],["2017-07-20",28.0967,28.9068,27.9995,28.1615,402500.0],["2017-07-21",28.3884,28.9069,28.1939,28.8745,352400.0],["2017-07-24",28.7772,29.0689,28.1615,28.1939,455100.0],["2017-07-25",28.3235,28.4532,28.1939,28.2587,370100.0],["2017-07-26",28.3559,28.4856,27.9671,28.3559,320800.0],["2017-07-27",28.5504,28.842,28.2458,28.5504,266000.0],["2017-07-28",28.4207,28.68,28.1939,28.6476,245300.0],["2017-07-31",28.4208,28.4532,26.8328,27.0597,879600.0],["2017-08-01",27.1893,27.2541,26.6384,26.7356,716600.0],["2017-08-02",26.6384,26.7356,26.2171,26.3143,723900.0],["2017-08-03",25.6338,27.63,24.694,27.4486,674200.0],["2017-08-04",27.3837,28.9717,27.2541,28.4208,532200.0],["2017-08-07",28.3235,28.4402,27.805,27.9995,342800.0],["2017-08-08",27.9671,28.3235,27.7726,27.9995,289700.0],["2017-08-09",27.8374,28.3235,27.0597,28.2587,338600.0],["2017-08-10",28.1291,28.842,28.1291,28.5504,335400.0],["2017-08-11",28.6152,29.1337,28.0319,28.2911,225400.0],["2017-08-14",28.4532,28.5828,28.1291,28.5504,282200.0],["2017-08-15",28.3884,28.6022,28.2263,28.3235,421500.0],["2017-08-16",28.4283,28.6576,28.2318,28.4938,347100.0],["2017-08-17",28.4283,28.5921,27.9043,28.2318,464700.0],["2017-08-18",28.1008,28.1663,27.5113,27.675,320400.0],["2017-08-21",27.7733,28.2318,27.6423,28.0681,345600.0],["2017-08-22",28.1663,28.4611,27.9043,27.9371,443000.0],["2017-08-23",27.8388,28.7886,27.8388,28.5921,325200.0],["2017-08-24",28.7231,29.3454,28.5593,29.2799,326800.0],["2017-08-25",29.4109,29.4109,29.1489,29.2144,225800.0],["2017-08-28",29.3126,29.4764,29.1489,29.3781,248300.0],["2017-08-29",29.4109,29.8694,29.1816,29.8694,443800.0],["2017-08-30",29.7712,30.0135,29.5419,29.7384,267500.0],["2017-08-31",29.9022,30.5441,29.6729,30.5244,319600.0],["2017-09-01",30.5244,30.8716,30.3279,30.59,300600.0],["2017-09-05",30.4262,30.6227,30.0987,30.1642,298300.0],["2017-09-06",30.1314,30.2166,29.5091,29.5091,265500.0],["2017-09-07",29.6074,29.7384,28.9524,29.0179,217000.0],["2017-09-08",28.9196,29.3454,28.7231,29.0834,218000.0],["2017-09-11",29.2799,29.5746,28.6903,28.8541,411800.0],["2017-09-12",28.9851,29.6729,28.7231,29.6729,229900.0],["2017-09-13",29.6729,30.4262,29.6598,30.3934,523000.0],["2017-09-14",30.1314,31.245,30.0659,30.3607,533900.0],["2017-09-15",30.4589,31.3629,30.1314,31.3432,705900.0],["2017-09-18",31.4415,31.9655,31.1467,31.3105,375800.0],["2017-09-19",31.4087,31.6708,31.1991,31.507,311700.0],["2017-09-20",31.5397,32.0965,31.4087,31.6052,601500.0],["2017-09-21",31.6707,31.6707,31.114,31.376,235200.0],["2017-09-22",31.245,31.7035,31.1533,31.5397,333800.0],["2017-09-25",31.5725,32.031,31.4087,31.9328,288100.0],["2017-09-26",32.031,32.293,31.8017,32.0638,260000.0],["2017-09-27",32.3258,32.7516,31.9328,32.555,524700.0],["2017-09-28",32.5878,32.8498,32.424,32.7843,300600.0],["2017-09-29",32.817,32.9153,31.9655,32.031,375100.0],["2017-10-02",31.9328,32.8825,31.769,32.3913,370300.0],["2017-10-03",32.555,33.3738,32.3585,33.3411,275000.0],["2017-10-04",33.3738,33.9633,33.3738,33.6358,364300.0],["2017-10-05",33.5376,33.8978,33.3083,33.6358,257000.0],["2017-10-06",33.6358,33.7996,33.1118,33.3083,277600.0],["2017-10-09",33.1773,33.1773,31.2777,31.7035,473900.0],["2017-10-10",32.031,32.7188,31.769,32.686,271400.0],["2017-10-11",32.7843,32.9481,32.555,32.6205,248000.0],["2017-10-12",32.5878,32.7843,32.293,32.686,278500.0],["2017-10-13",32.8171,32.9808,32.6533,32.7515,296600.0],["2017-10-16",32.6533,32.9153,32.2603,32.424,206800.0],["2017-10-17",32.5223,32.7515,32.293,32.6729,215800.0],["2017-10-18",32.7843,32.8826,32.4895,32.5878,281300.0],["2017-10-19",32.5223,32.8498,32.3585,32.7515,178000.0],["2017-10-20",33.0791,33.0791,32.3913,32.5223,241200.0],["2017-10-23",32.6533,32.8826,32.1162,32.293,214300.0],["2017-10-24",32.5223,32.817,32.424,32.7188,209100.0],["2017-10-25",32.8498,33.4066,32.686,33.3738,242000.0],["2017-10-26",33.4066,33.7996,33.2101,33.7341,189300.0],["2017-10-27",33.7013,34.5529,33.7013,34.5201,290900.0],["2017-10-30",34.4219,34.4219,33.852,34.3236,358800.0],["2017-10-31",34.5201,35.3389,34.0944,35.3062,442400.0],["2017-11-01",35.5682,35.9284,34.8673,35.0769,681700.0],["2017-11-02",34.0616,34.8149,29.5746,30.7865,1686600.0],["2017-11-03",29.1489,30.2952,27.7733,27.9043,1412200.0],["2017-11-06",27.9043,30.0004,27.9043,29.3126,872400.0],["2017-11-07",29.0179,30.2297,29.0179,30.1642,446200.0],["2017-11-08",29.9677,30.3279,29.8694,30.2952,306400.0],["2017-11-09",29.9677,30.4589,29.6729,30.0004,308600.0],["2017-11-10",29.9021,30.2297,29.7122,29.8039,218200.0],["2017-11-13",29.7712,29.9022,29.3781,29.4436,215800.0],["2017-11-14",29.4764,30.4786,29.2471,30.0332,309400.0],["2017-11-15",29.9349,30.1314,29.3781,30.0332,283400.0],["2017-11-16",30.0199,30.8143,29.8875,30.715,255100.0],["2017-11-17",30.6819,31.0791,30.5826,31.0791,206800.0],["2017-11-20",31.1453,32.2044,31.0791,32.1051,284400.0],["2017-11-21",32.2375,32.489,30.6819,30.7481,699100.0],["2017-11-22",30.8474,30.8805,30.2516,30.3178,318300.0],["2017-11-24",30.0861,31.1453,30.0861,31.1453,150400.0],["2017-11-27",31.2445,31.3769,30.9467,31.0129,166200.0],["2017-11-28",31.046,31.4431,30.9467,31.2445,184100.0],["2017-11-29",31.3107,31.4431,30.9798,31.046,233100.0],["2017-11-30",31.2114,31.4762,30.9136,31.0129,319500.0],["2017-12-01",31.0129,31.2776,30.2185,31.0129,419300.0],["2017-12-04",31.046,31.5093,29.9537,30.053,248200.0],["2017-12-05",29.9537,30.4502,29.5235,29.5897,321400.0],["2017-12-06",29.6558,30.1523,28.7622,29.2256,538800.0],["2017-12-07",29.4242,30.8474,29.4242,30.2384,623100.0],["2017-12-08",30.2516,31.0129,29.9537,30.0199,382200.0],["2017-12-11",30.1192,30.8474,29.9537,30.5164,409500.0],["2017-12-12",30.5164,30.7812,30.2847,30.6157,323500.0],["2017-12-13",30.7481,31.6748,30.715,31.0791,385000.0],["2017-12-14",31.1783,31.4431,30.9136,31.0129,426000.0],["2017-12-15",31.046,31.41,30.6157,30.6157,757800.0],["2017-12-18",30.8143,31.741,30.8143,30.9467,430800.0],["2017-12-19",30.9798,31.3637,30.3178,30.384,286300.0],["2017-12-20",30.5826,30.6157,29.8544,29.9206,322100.0],["2017-12-21",30.0199,30.2781,29.6227,29.722,331500.0],["2017-12-22",29.5566,29.8213,29.2918,29.358,237600.0],["2017-12-26",29.358,29.8544,29.358,29.5566,340700.0],["2017-12-27",29.4904,29.7551,29.3911,29.7551,300800.0],["2017-12-28",29.7882,30.6488,29.7551,30.3178,410000.0],["2017-12-29",30.2847,30.3509,29.8875,29.9868,256100.0],["2018-01-02",30.2185,30.2185,29.3911,29.5566,419700.0],["2018-01-03",29.4904,29.7882,29.3249,29.5897,196800.0],["2018-01-04",29.6227,29.6889,29.1594,29.6558,261500.0],["2018-01-05",29.7882,29.8544,29.4109,29.6558,284700.0],["2018-01-08",29.6558,30.2516,29.4109,30.0861,251800.0],["2018-01-09",30.1192,30.5495,29.8412,29.8544,159200.0],["2018-01-10",29.6228,29.9537,28.7622,29.3249,202100.0],["2018-01-11",28.8946,29.8213,28.8946,29.7882,128500.0],["2018-01-12",29.722,30.053,29.4242,29.9868,161800.0],["2018-01-16",30.1854,30.4171,29.3911,29.4242,187400.0],["2018-01-17",29.4904,30.0861,29.4573,30.053,174800.0],["2018-01-18",29.9537,30.1854,29.2587,29.2587,216400.0],["2018-01-19",29.1925,29.8544,28.6298,29.4573,286300.0],["2018-01-22",29.5896,30.0861,29.2587,30.0199,229000.0],["2018-01-23",30.0199,30.1192,29.5566,30.053,124300.0],["2018-01-24",30.2516,30.384,29.7551,30.0199,147800.0],["2018-01-25",30.0199,30.3046,29.722,29.7882,232700.0],["2018-01-26",30.0199,30.4502,29.2918,29.6228,332300.0],["2018-01-29",29.6228,29.7882,29.3249,29.358,253300.0],["2018-01-30",29.1594,29.9868,29.1594,29.6228,240100.0],["2018-01-31",29.8544,30.4833,29.6889,29.8544,251700.0],["2018-02-01",29.8544,30.1854,29.4573,29.6889,261400.0],["2018-02-02",29.5896,29.5896,27.8024,28.8284,540900.0],["2018-02-05",28.696,30.3178,28.034,28.1002,376600.0],["2018-02-06",27.7362,28.4312,27.6435,28.1664,272100.0],["2018-02-07",28.0671,29.1263,27.9017,28.1995,234400.0],["2018-02-08",28.2988,29.4242,27.67,27.8024,378400.0],["2018-02-09",28.034,28.365,27.1603,27.6038,356200.0],["2018-02-12",27.7362,28.4974,27.4052,28.3319,273600.0],["2018-02-13",28.1664,28.6629,27.9877,28.3981,253000.0],["2018-02-14",28.1333,28.8284,27.9215,28.8284,237700.0],["2018-02-15",29.027,29.358,27.9347,29.2918,159500.0],["2018-02-16",29.1263,29.358,28.6497,29.1925,427500.0],["2018-02-20",29.0932,29.7551,29.0932,29.5897,188900.0],["2018-02-21",29.4573,30.4171,23.6651,29.7551,558300.0],["2018-02-22",28.8284,29.6559,27.9348,28.5305,984900.0],["2018-02-23",28.696,29.8875,28.6629,29.1925,472100.0],["2018-02-26",29.1925,29.8081,28.8284,29.2587,195500.0],["2018-02-27",29.3249,29.3249,28.7953,28.7953,341100.0],["2018-02-28",28.9608,29.6559,28.3319,28.365,370800.0],["2018-03-01",28.4312,29.2256,28.2988,28.365,352200.0],["2018-03-02",28.2657,28.6629,27.2132,28.4643,385600.0],["2018-03-05",28.4974,29.113,27.8355,28.7953,281900.0],["2018-03-06",28.8615,29.2587,28.365,28.5636,541100.0],["2018-03-07",28.4643,29.4573,28.4643,29.0932,324700.0],["2018-03-08",29.1267,29.361,28.9927,29.1267,285600.0],["2018-03-09",29.3275,30.2315,29.1601,30.1645,306200.0],["2018-03-12",30.1645,30.7337,30.1645,30.6332,235400.0],["2018-03-13",30.5997,30.6332,29.2941,29.2941,276500.0],["2018-03-14",29.5284,29.6623,29.0262,29.2606,233200.0],["2018-03-15",29.361,29.4614,28.9927,29.1267,160200.0],["2018-03-16",29.1601,29.428,29.0932,29.3275,661000.0],["2018-03-19",29.2941,29.9636,28.1223,28.658,212200.0],["2018-03-20",28.7249,29.5619,28.1625,28.8923,245000.0],["2018-03-21",28.9258,29.4949,28.8923,28.9927,156900.0],["2018-03-22",28.8254,29.1267,28.524,28.524,181200.0],["2018-03-23",28.658,28.9927,27.8545,27.8879,267500.0],["2018-03-26",28.3232,29.4614,27.8879,28.4236,247100.0],["2018-03-27",28.4571,28.7249,28.1223,28.2897,228100.0],["2018-03-28",28.3566,28.6914,28.1558,28.4236,199600.0],["2018-03-29",28.4906,29.3945,28.2897,29.0597,275700.0],["2018-04-02",28.9927,29.3945,28.3566,28.591,193800.0],["2018-04-03",28.7249,29.4146,28.3566,28.6245,238200.0],["2018-04-04",28.4571,29.8632,28.4571,29.7628,227000.0],["2018-04-05",29.7962,30.7336,29.6824,30.3654,198500.0],["2018-04-06",30.0641,30.7203,29.3945,29.5954,383900.0],["2018-04-09",29.7293,30.285,29.5619,29.9971,184000.0],["2018-04-10",30.2649,30.2649,29.6623,30.0975,206400.0],["2018-04-11",30.0306,30.6332,30.0306,30.6332,206700.0],["2018-04-12",30.6332,30.6332,30.131,30.5328,191900.0],["2018-04-13",30.5328,30.7002,30.2984,30.4993,119000.0],["2018-04-16",30.8006,31.4032,30.4725,31.2693,186000.0],["2018-04-17",31.3697,31.9054,31.2023,31.738,326500.0],["2018-04-18",31.738,32.8093,31.6041,32.6085,436000.0],["2018-04-19",32.575,32.575,31.805,32.0058,218900.0],["2018-04-20",32.1063,32.642,31.6376,31.6711,306700.0],["2018-04-23",31.7045,31.9724,31.6041,31.738,163400.0],["2018-04-24",31.8719,31.9389,31.3363,31.7045,237900.0],["2018-04-25",31.3028,31.8384,31.2693,31.738,325100.0],["2018-04-26",31.9724,31.9724,31.7045,31.805,338100.0],["2018-04-27",32.0393,32.2737,31.9054,31.9724,249800.0],["2018-04-30",32.0058,32.1398,31.5371,31.5706,256700.0],["2018-05-01",31.6376,32.1398,31.0684,32.0393,455200.0],["2018-05-02",32.0058,32.8093,31.4702,32.575,558000.0],["2018-05-03",33.3785,34.336,32.3741,32.8763,441200.0],["2018-05-04",32.1732,32.575,31.4702,32.2737,332300.0],["2018-05-07",32.508,32.8428,32.1599,32.7424,284400.0],["2018-05-08",32.7089,32.9767,32.1398,32.9433,217300.0],["2018-05-09",33.1107,33.2446,32.8428,33.1776,181600.0],["2018-05-10",33.2111,33.7468,33.0772,33.7468,249700.0],["2018-05-11",33.8472,33.8807,33.1776,33.345,421000.0],["2018-05-14",33.4454,33.7468,32.8093,33.0772,276000.0],["2018-05-15",32.9767,33.7668,32.508,33.6798,418000.0],["2018-05-16",33.558,34.4376,33.558,34.3022,415900.0],["2018-05-17",34.2684,34.6067,33.761,33.8286,243200.0],["2018-05-18",33.8286,33.8963,33.6257,33.761,225800.0],["2018-05-21",33.7948,33.9978,33.6933,33.8286,172800.0],["2018-05-22",34.0993,34.1331,33.7272,33.761,266000.0],["2018-05-23",33.7271,34.3022,33.5918,33.8963,187700.0],["2018-05-24",33.8963,34.3361,33.558,33.9978,198000.0],["2018-05-25",33.9301,34.0316,33.6257,33.8625,146000.0],["2018-05-29",33.2874,34.2007,33.0844,33.8963,292200.0],["2018-05-30",33.964,34.7758,33.964,34.7082,209800.0],["2018-05-31",34.742,35.0126,34.4376,34.6405,253300.0],["2018-06-01",34.7082,34.8773,34.3699,34.4376,333300.0],["2018-06-04",34.6067,35.1818,34.5729,34.6608,322300.0],["2018-06-05",34.6405,35.723,34.5729,35.6554,272900.0],["2018-06-06",35.7569,35.926,34.8773,35.0126,223400.0],["2018-06-07",35.1818,35.3847,34.8503,35.1818,315800.0],["2018-06-08",35.1818,35.3712,34.945,35.0126,198100.0],["2018-06-11",35.7569,35.7569,35.1818,35.4186,247100.0],["2018-06-12",35.6216,36.332,35.4862,36.1628,266900.0],["2018-06-13",36.2981,36.2981,35.5539,35.6892,308000.0],["2018-06-14",35.926,36.1966,35.7569,36.129,211200.0],["2018-06-15",36.0275,36.5011,35.8584,36.4334,459500.0],["2018-06-18",36.3658,36.9409,35.7095,36.8732,267200.0],["2018-06-19",36.7041,37.4145,36.6702,37.313,281200.0],["2018-06-20",37.516,37.516,37.1438,37.3806,262200.0],["2018-06-21",37.5498,37.6377,36.6364,36.7041,183100.0],["2018-06-22",36.9409,37.2115,36.7041,37.0085,345100.0],["2018-06-25",36.8394,38.0437,36.1831,36.3658,168500.0],["2018-06-26",36.3996,36.5688,36.129,36.2643,205000.0],["2018-06-27",36.2305,36.5011,35.7907,35.7907,219300.0],["2018-06-28",35.8584,37.976,35.7569,36.3996,239600.0],["2018-06-29",36.4334,36.5349,36.0816,36.129,210900.0],["2018-07-02",35.8583,36.4876,35.4524,36.4673,370200.0],["2018-07-03",36.5349,39.0044,36.3996,37.0085,109200.0],["2018-07-05",37.1777,37.6513,36.907,37.4821,190000.0],["2018-07-06",37.6513,38.0572,37.516,37.9896,180600.0],["2018-07-09",38.0572,38.3617,37.5498,37.7189,258300.0],["2018-07-10",37.6851,37.976,37.0085,37.1438,221400.0],["2018-07-11",36.8056,36.8056,34.8097,35.1818,382100.0],["2018-07-12",35.3848,36.3996,35.148,36.3658,210700.0],["2018-07-13",36.3996,37.6377,36.3996,36.6702,179300.0],["2018-07-16",36.6702,36.6702,36.2981,36.6026,153700.0],["2018-07-17",36.4334,37.11,36.4334,36.7379,153500.0],["2018-07-18",36.4673,36.5011,35.5539,35.5877,228300.0],["2018-07-19",35.6892,35.9598,35.3171,35.6892,213800.0],["2018-07-20",35.723,36.0275,35.4186,35.5201,133600.0],["2018-07-23",35.6554,35.7569,35.1818,35.6216,174500.0],["2018-07-24",35.8922,35.8922,35.0465,35.2833,193000.0],["2018-07-25",35.2833,35.6216,34.945,35.5201,184600.0],["2018-07-26",35.5877,36.129,35.2697,35.7569,272300.0],["2018-07-27",35.8584,35.926,35.1141,35.3171,160800.0],["2018-07-30",35.5201,35.7907,34.9788,35.148,269000.0],["2018-07-31",35.3848,35.6892,35.0126,35.148,302600.0],["2018-08-01",35.148,35.6216,34.8773,35.4862,491400.0],["2018-08-02",34.7758,35.2156,31.7313,34.5729,322600.0],["2018-08-03",34.4037,34.9788,34.1331,34.1534,138400.0],["2018-08-06",34.2008,34.4037,33.2536,33.9978,337700.0],["2018-08-07",34.1669,34.2007,33.6933,33.8963,255100.0],["2018-08-08",33.8625,33.964,33.6257,33.6933,193200.0],["2018-08-09",33.8286,34.4037,33.6798,33.8286,169200.0],["2018-08-10",33.7271,34.4375,33.5918,34.2684,238400.0],["2018-08-13",34.1669,34.8435,34.1669,34.539,187200.0],["2018-08-14",34.6405,35.5877,34.6405,35.3509,154800.0],["2018-08-15",35.3171,35.6554,34.9788,35.3848,273400.0],["2018-08-16",35.6172,36.9845,35.6172,36.335,203000.0],["2018-08-17",36.1299,36.3008,35.6172,36.0274,190300.0],["2018-08-20",36.2325,36.3692,35.7197,35.9932,118300.0],["2018-08-21",36.2325,36.6426,36.0274,36.2325,175300.0],["2018-08-22",36.1983,36.2666,35.583,36.1299,150600.0],["2018-08-23",36.0957,36.1299,35.7881,35.8223,109400.0],["2018-08-24",36.0274,36.8135,35.6924,36.6768,165900.0],["2018-08-27",36.6768,37.3126,36.4717,37.087,219000.0],["2018-08-28",37.0528,37.3605,36.8819,37.2237,151300.0],["2018-08-29",37.2579,37.2989,36.6426,37.2579,252000.0],["2018-08-30",37.2921,37.3946,36.9024,37.1554,202400.0],["2018-08-31",37.1896,37.4835,36.9161,37.3946,236800.0],["2018-09-04",37.2579,37.2579,36.5743,36.7794,311300.0],["2018-09-05",36.6085,37.5314,36.5401,37.3605,137300.0],["2018-09-06",37.4288,37.7706,37.3468,37.5655,220900.0],["2018-09-07",37.463,37.7365,37.2579,37.5655,198700.0],["2018-09-10",37.5314,37.7023,37.2579,37.5997,150300.0],["2018-09-11",37.5655,38.1808,37.3946,37.5314,184200.0],["2018-09-12",37.6681,37.7364,37.1212,37.5177,173800.0],["2018-09-13",37.7706,37.8937,37.3605,37.5997,177600.0],["2018-09-14",37.7023,37.8732,37.1417,37.5655,205700.0],["2018-09-17",37.6339,38.0783,37.2237,37.9757,409300.0],["2018-09-18",37.9074,38.4543,37.8732,38.3517,287700.0],["2018-09-19",38.4201,38.591,37.839,37.9074,173500.0],["2018-09-20",37.8048,38.2013,37.0528,37.9074,168900.0],["2018-09-21",37.9074,38.3175,37.2237,37.463,486800.0],["2018-09-24",37.5314,37.9621,37.2579,37.9074,147800.0],["2018-09-25",38.0099,38.4201,37.7706,38.2492,206500.0],["2018-09-26",38.4201,38.6594,37.9074,37.9415,244200.0],["2018-09-27",38.0441,38.6252,37.8117,38.3517,153400.0],["2018-09-28",38.215,38.3859,37.7023,38.1466,320600.0],["2018-10-01",38.1466,38.2834,37.757,37.8663,253300.0],["2018-10-02",37.7091,38.5158,37.6749,38.1193,373600.0],["2018-10-03",38.3791,38.9465,37.9484,38.3039,366900.0],["2018-10-04",38.3039,38.4748,37.6202,37.9074,258200.0],["2018-10-05",38.0167,38.2492,37.5997,37.6202,387700.0],["2018-10-08",36.9161,37.3673,34.6738,35.9659,623900.0],["2018-10-09",35.8496,36.3213,35.207,35.2685,333400.0],["2018-10-10",35.2549,35.8428,34.4619,34.5097,368900.0],["2018-10-11",34.4755,34.9062,33.2997,33.3817,449700.0],["2018-10-12",33.8876,33.9218,32.9305,33.2997,291700.0],["2018-10-15",33.204,34.7216,33.0536,34.1542,387800.0],["2018-10-16",34.1474,35.1865,33.915,34.9814,180300.0],["2018-10-17",35.0224,35.5625,34.6328,35.542,251400.0],["2018-10-18",35.5488,35.5967,34.7832,35.3369,242600.0],["2018-10-19",35.2754,35.8838,35.0771,35.7676,225500.0],["2018-10-22",35.7813,36.67,35.6377,35.9385,285900.0],["2018-10-23",35.3916,35.959,34.6054,35.5351,269400.0],["2018-10-24",35.542,36.0479,34.9404,34.9404,385200.0],["2018-10-25",35.1318,35.7539,34.8515,35.3984,332000.0],["2018-10-26",34.9882,35.1181,33.8056,34.6259,340700.0],["2018-10-29",35.0019,35.9932,34.5986,35.0224,224600.0],["2018-10-30",35.0293,35.9453,34.831,35.6035,235400.0],["2018-10-31",35.8701,36.3897,35.4189,35.5351,353700.0],["2018-11-01",37.128,38.5841,33.4501,33.9013,747300.0],["2018-11-02",34.1406,35.0566,34.1064,34.1679,374700.0],["2018-11-05",34.4482,34.8515,33.8944,34.7011,766100.0],["2018-11-06",34.7421,35.6104,34.6738,34.9609,278300.0],["2018-11-07",35.2412,35.8086,34.749,35.3506,330700.0],["2018-11-08",35.084,35.084,33.9696,35.0361,288900.0],["2018-11-09",34.6601,34.6601,33.4364,34.2158,273100.0],["2018-11-12",34.1884,34.2226,33.4022,33.5116,306000.0],["2018-11-13",33.5184,33.9833,33.2587,33.4022,229900.0],["2018-11-14",33.5663,34.1679,33.3407,33.703,284300.0],["2018-11-15",33.6131,33.8897,33.2812,33.6477,210700.0],["2018-11-16",33.5371,34.7402,33.2674,34.6089,359400.0],["2018-11-19",34.5881,34.9062,33.3573,33.5578,220600.0],["2018-11-20",33.4264,33.4264,32.4445,32.5206,313100.0],["2018-11-21",32.5967,33.4956,32.4791,33.1498,301200.0],["2018-11-23",33.0738,33.8551,32.8871,33.703,89900.0],["2018-11-26",34.0557,34.0557,33.295,33.5716,244100.0],["2018-11-27",33.4403,34.0488,33.2466,33.6961,216700.0],["2018-11-28",33.9243,34.3669,33.4126,33.9865,323200.0],["2018-11-29",33.8413,34.5605,33.4472,33.8275,373200.0],["2018-11-30",33.9105,34.0972,33.3988,33.5302,516100.0],["2018-12-03",33.8137,34.8094,33.2397,34.4913,386900.0],["2018-12-04",34.3738,34.519,32.6935,32.7557,331200.0],["2018-12-06",32.4514,33.786,31.8706,33.7584,279600.0],["2018-12-07",33.6339,33.869,32.7488,32.9078,229100.0],["2018-12-10",32.7626,33.2605,32.1818,32.728,315500.0],["2018-12-11",33.219,33.9658,32.7004,33.9312,298000.0],["2018-12-12",34.1041,34.3392,33.4748,33.5371,285400.0],["2018-12-13",33.5924,33.9174,32.4998,32.7419,237800.0],["2018-12-14",32.7488,33.1429,32.2094,32.3339,172700.0],["2018-12-17",32.2025,32.2993,31.2413,31.3796,244900.0],["2018-12-18",32.2094,33.1014,31.5179,31.5387,470000.0],["2018-12-19",31.7738,32.3754,31.1307,31.2966,300400.0],["2018-12-20",31.2966,32.3961,30.8679,31.3865,430800.0],["2018-12-21",31.3312,31.6286,30.0312,30.2249,985900.0],["2018-12-24",30.1972,30.3839,29.319,29.319,196900.0],["2018-12-26",29.6025,31.1307,29.3467,31.0892,315400.0],["2018-12-27",30.5844,31.2344,30.0174,31.2275,248700.0],["2018-12-28",31.2552,31.8153,30.0174,31.3381,595200.0],["2018-12-31",31.5318,32.0573,30.8472,31.2621,195100.0],["2019-01-02",30.8887,31.352,30.3977,31.1169,423800.0],["2019-01-03",31.0339,31.4488,30.6674,30.8057,219400.0],["2019-01-04",31.0823,31.9881,30.702,31.4903,262800.0],["2019-01-07",31.5732,32.3685,31.3381,32.1403,479600.0],["2019-01-08",32.3546,33.3365,32.244,33.2743,388300.0],["2019-01-09",33.2743,33.5025,32.7419,33.3435,353500.0],["2019-01-10",33.2812,33.7169,32.8318,33.6062,233800.0],["2019-01-11",33.5716,33.6477,32.9562,33.3158,278100.0],["2019-01-14",33.2259,33.5302,32.8456,32.9631,176600.0],["2019-01-15",32.9701,33.3919,32.9701,33.1844,194700.0],["2019-01-16",33.1429,33.62,33.1291,33.1982,177500.0],["2019-01-17",33.0392,33.5647,32.5966,33.0945,281000.0],["2019-01-18",33.1429,33.6754,33.1429,33.6615,263200.0],["2019-01-22",33.6685,33.7722,32.8456,33.1775,235600.0],["2019-01-23",33.1913,33.5578,32.4169,32.728,270000.0],["2019-01-24",32.7349,33.3158,32.0988,33.0461,147100.0],["2019-01-25",33.1913,33.7653,33.1913,33.295,217700.0],["2019-01-28",33.1913,33.4264,32.9286,32.9286,146800.0],["2019-01-29",32.9562,33.3365,32.2509,32.2647,202400.0],["2019-01-30",32.4791,32.8871,31.7876,32.7004,219200.0],["2019-01-31",32.7764,33.5232,32.5275,33.5025,249800.0],["2019-02-01",33.4403,34.5605,33.4403,34.4844,247100.0],["2019-02-04",34.5328,34.6642,33.62,34.0418,194400.0],["2019-02-05",33.9865,34.1732,33.786,34.0488,161300.0],["2019-02-06",34.111,34.111,33.4887,33.7099,106100.0],["2019-02-07",33.4817,33.8621,33.2328,33.7099,107000.0],["2019-02-08",33.6062,33.8897,33.4748,33.6546,144100.0],["2019-02-11",33.7307,33.8551,33.5509,33.6961,177600.0],["2019-02-12",33.7791,33.9105,33.4887,33.786,174300.0],["2019-02-13",33.7791,33.9727,33.5232,33.7099,191300.0],["2019-02-14",33.5993,33.8897,33.4818,33.7514,330600.0],["2019-02-15",33.9035,34.3254,33.4748,33.7376,743600.0],["2019-02-19",33.7445,34.9754,33.703,34.7679,574900.0],["2019-02-20",34.8094,34.9408,34.0833,34.5743,365900.0],["2019-02-21",33.2328,34.7264,33.2259,33.9312,503200.0],["2019-02-22",34.0764,35.245,33.952,35.1413,304000.0],["2019-02-25",35.1621,35.2035,34.6227,34.678,515700.0],["2019-02-26",34.602,34.927,33.378,33.4748,305100.0],["2019-02-27",33.4541,34.1456,33.4333,34.1456,279800.0],["2019-02-28",34.0142,34.0557,33.5924,33.6823,339100.0],["2019-03-01",33.8551,34.2078,33.5371,34.0626,299400.0],["2019-03-04",34.0349,34.4083,33.2951,33.4679,294300.0],["2019-03-05",33.3919,34.0073,33.3919,33.7584,142100.0],["2019-03-06",33.8482,33.9243,33.2881,33.4472,219900.0],["2019-03-07",33.6221,34.434,33.6221,33.9581,184600.0],["2019-03-08",33.7481,34.315,33.7481,34.126,137200.0],["2019-03-11",34.196,34.7839,34.196,34.7279,144800.0],["2019-03-12",34.8679,35.4278,34.8469,35.0849,304000.0],["2019-03-13",35.1969,35.8128,35.0779,35.7988,186800.0],["2019-03-14",35.7848,35.8198,35.3858,35.7148,146400.0],["2019-03-15",35.6938,36.2397,35.4488,35.8548,432100.0],["2019-03-18",35.9387,36.1557,35.5328,36.1277,210100.0],["2019-03-19",36.2607,36.3937,35.5608,36.0857,245600.0],["2019-03-20",36.1487,36.4147,35.5258,36.0157,357500.0],["2019-03-21",35.9177,37.5905,35.9177,36.9676,381300.0],["2019-03-22",36.8696,37.1075,36.0647,36.3727,272800.0],["2019-03-25",36.3657,36.9396,36.2047,36.8556,165200.0],["2019-03-26",36.7856,37.6114,36.7436,37.5275,281800.0],["2019-03-27",37.4085,37.6814,37.2265,37.5555,151800.0],["2019-03-28",37.6394,38.2063,37.5205,37.8984,278400.0],["2019-03-29",38.0104,38.1574,37.4365,37.9684,324800.0],["2019-04-01",38.2133,38.3393,37.3315,37.7864,238300.0],["2019-04-02",37.7794,37.9194,37.2405,37.7374,207300.0],["2019-04-03",37.9824,38.5213,37.9264,38.4583,364900.0],["2019-04-04",38.6333,39.2002,38.3883,39.1652,230100.0],["2019-04-05",39.2492,39.5641,38.7872,39.1162,416700.0],["2019-04-08",39.0182,39.1582,38.5493,39.0812,143800.0],["2019-04-09",39.0462,39.3471,38.8012,38.8572,232200.0],["2019-04-10",38.9062,39.5081,38.6543,39.3821,171000.0],["2019-04-11",39.4311,39.6901,39.1022,39.4311,135400.0],["2019-04-12",39.6621,40.208,39.2212,40.201,297800.0],["2019-04-15",40.243,40.5369,39.7251,39.8021,124400.0],["2019-04-16",39.9,40.047,39.4521,39.8651,126500.0],["2019-04-17",39.977,40.082,39.3471,39.6271,167300.0],["2019-04-18",39.5501,39.6201,39.0742,39.5011,186900.0],["2019-04-22",39.4801,39.7531,39.1302,39.5781,142100.0],["2019-04-23",39.6831,39.7181,39.2772,39.3961,210700.0],["2019-04-24",39.3961,39.8161,38.8572,39.2212,158100.0],["2019-04-25",39.2422,39.2422,38.2833,38.6123,229300.0],["2019-04-26",38.7453,38.8712,38.4653,38.6823,258900.0],["2019-04-29",38.7523,39.0042,38.3183,38.5563,306800.0],["2019-04-30",38.6403,38.8292,38.0734,38.6543,276300.0],["2019-05-01",38.7803,39.4171,38.4933,38.6333,437300.0],["2019-05-02",39.977,39.977,37.7024,38.4513,394900.0],["2019-05-03",37.8774,39.5641,37.7304,39.5361,283700.0],["2019-05-06",39.0112,40.201,39.0112,39.9281,270000.0],["2019-05-07",39.6971,40.201,39.2072,39.6271,214300.0],["2019-05-08",39.4731,40.6279,39.4731,40.012,253800.0],["2019-05-09",40.005,40.6629,39.1722,40.6069,321200.0],["2019-05-10",40.026,40.46,39.5431,40.334,186800.0],["2019-05-13",39.7461,40.152,39.0602,39.1092,235300.0],["2019-05-14",39.2562,40.467,39.2562,40.229,191800.0],["2019-05-15",40.019,40.5299,39.8161,40.327,180300.0],["2019-05-16",40.4967,41.4656,40.2421,41.3808,324300.0],["2019-05-17",41.2252,41.2747,40.3765,40.3765,229900.0],["2019-05-20",40.2563,40.2563,39.5985,39.7117,299100.0],["2019-05-21",40.0016,41.3737,40.0016,41.0059,346500.0],["2019-05-22",40.8574,41.5293,40.8574,41.4091,147300.0],["2019-05-23",40.9352,41.0271,40.2138,40.426,198800.0],["2019-05-24",40.7372,41.1403,40.4613,40.8645,239000.0],["2019-05-28",40.9211,41.2181,40.3977,40.4331,214300.0],["2019-05-29",40.3623,40.6877,40.1219,40.3058,318700.0],["2019-05-30",40.3906,40.8715,40.3694,40.8008,166800.0],["2019-05-31",40.6806,41.5788,40.3765,41.3737,372800.0],["2019-06-03",41.4798,41.6212,39.7258,39.8885,409600.0],["2019-06-04",40.3411,41.3949,40.1148,41.3313,239100.0],["2019-06-05",41.3737,42.0244,41.3737,41.6566,131200.0],["2019-06-06",41.4586,42.0951,41.2676,42.0385,142600.0],["2019-06-07",42.279,42.7528,42.1375,42.6184,150300.0],["2019-06-10",42.8518,43.4459,42.7528,43.1701,256800.0],["2019-06-11",43.3257,43.3257,42.0668,42.6184,300700.0],["2019-06-12",42.6114,43.1842,42.3568,42.8872,155700.0],["2019-06-13",43.0499,43.1559,42.2082,42.4063,229700.0],["2019-06-14",42.2931,42.8377,41.9536,42.0739,252400.0],["2019-06-17",42.0385,42.3143,41.3596,41.4727,261800.0],["2019-06-18",41.7839,42.378,41.4727,41.7132,193800.0],["2019-06-19",41.8263,41.9536,41.4161,41.7839,209300.0],["2019-06-20",42.1304,42.1304,41.4444,41.791,261200.0],["2019-06-21",41.5222,43.1418,41.3737,42.3356,542100.0],["2019-06-24",42.4982,42.6467,41.6919,41.8334,267800.0],["2019-06-25",41.7768,41.8971,41.2959,41.4939,251900.0],["2019-06-26",41.5434,42.0385,41.0201,41.31,197200.0],["2019-06-27",41.4303,42.2365,41.4303,41.9961,149600.0],["2019-06-28",42.1092,42.3072,41.7556,41.9819,426600.0],["2019-07-01",42.5053,42.5831,41.699,41.8193,243100.0],["2019-07-02",41.798,42.5336,41.6212,41.9324,212800.0],["2019-07-03",42.1163,43.0923,42.1163,43.0782,75600.0],["2019-07-05",42.9367,43.7288,42.8518,43.6086,239200.0],["2019-07-08",43.5732,43.8632,42.8943,43.4176,271800.0],["2019-07-09",43.3328,43.7076,42.9438,43.2337,249600.0],["2019-07-10",43.4601,44.0117,43.1701,43.4459,260400.0],["2019-07-11",43.6934,44.3158,43.3257,44.1602,270500.0],["2019-07-12",44.1107,44.5775,43.8632,44.5068,199800.0],["2019-07-15",44.3865,44.5916,43.743,44.0329,110100.0],["2019-07-16",44.0683,44.5917,43.9622,44.1885,157700.0],["2019-07-17",44.2097,44.5987,43.7925,43.8773,169600.0],["2019-07-18",43.6015,44.3088,43.3045,44.2734,154300.0],["2019-07-19",44.1673,44.8321,43.941,44.2592,338900.0],["2019-07-22",44.5068,44.5351,43.5732,43.6439,162300.0],["2019-07-23",43.8773,44.2663,43.4176,44.0541,128700.0],["2019-07-24",43.9905,44.7614,43.9905,44.5421,166400.0],["2019-07-25",44.5492,44.8392,44.0754,44.1814,161300.0],["2019-07-26",44.3088,45.1504,44.2805,44.917,159600.0],["2019-07-29",44.9736,45.1928,44.4431,45.0655,294100.0],["2019-07-30",44.8533,45.2494,44.6694,44.924,256800.0],["2019-07-31",44.9736,45.4333,44.3017,44.5634,264400.0],["2019-08-01",44.6624,45.0443,44.0259,44.5139,429200.0],["2019-08-02",44.2805,45.115,44.0612,44.9594,166200.0],["2019-08-05",44.3158,44.33,43.4388,43.7642,462400.0],["2019-08-06",43.849,44.3158,43.3257,43.7359,251700.0],["2019-08-07",43.2974,44.2522,42.9862,43.7642,316600.0],["2019-08-08",41.989,42.3638,39.5844,40.1007,585600.0],["2019-08-09",39.9238,40.7725,39.8814,39.9238,329000.0],["2019-08-12",39.7187,40.327,39.6622,40.0724,289100.0],["2019-08-13",40.1572,40.6594,40.0511,40.4048,377500.0],["2019-08-14",39.7966,40.0794,39.2166,39.3934,296100.0],["2019-08-15",39.3439,39.9097,39.153,39.2873,216500.0],["2019-08-16",39.6056,41.0837,39.6056,41.0271,171200.0],["2019-08-19",41.402,41.7273,41.0554,41.6637,211000.0],["2019-08-20",41.6566,42.0739,41.5222,41.7273,264300.0],["2019-08-21",41.989,42.7316,41.8334,42.5902,216800.0],["2019-08-22",42.8117,43.0475,42.5044,42.8974,188700.0],["2019-08-23",42.9189,42.9689,41.3753,41.4968,214200.0],["2019-08-26",41.847,42.633,41.5683,42.5473,126200.0],["2019-08-27",42.7831,42.8331,42.0042,42.2257,154500.0],["2019-08-28",41.9685,43.1618,41.6397,43.1047,153900.0],["2019-08-29",43.3405,43.6978,42.34,43.4048,112800.0],["2019-08-30",43.5763,43.955,43.4048,43.512,198900.0],["2019-09-03",43.219,43.2976,41.9899,42.0613,253700.0],["2019-09-04",42.4973,42.7545,42.1685,42.5473,135300.0],["2019-09-05",42.8403,43.2404,42.5258,42.9975,189500.0],["2019-09-06",43.0118,43.4905,42.8474,42.8474,116900.0],["2019-09-09",42.8546,42.9332,41.947,42.0042,162900.0],["2019-09-10",41.9827,42.4973,41.2324,42.1542,212200.0],["2019-09-11",42.3829,43.1833,41.9327,42.2114,254100.0],["2019-09-12",42.4472,42.6973,41.0109,42.0471,273900.0],["2019-09-13",42.0685,42.2972,40.7179,41.2824,386900.0],["2019-09-16",40.6607,40.6607,38.0453,39.7603,990000.0],["2019-09-17",39.8175,40.3249,39.1958,39.7389,396100.0],["2019-09-18",39.7175,40.0033,39.1243,39.5745,439400.0],["2019-09-19",39.6817,40.6036,39.1958,39.353,450400.0],["2019-09-20",39.2887,40.2606,38.9457,40.1891,2388900.0],["2019-09-23",40.2177,41.2967,40.1534,40.1748,252300.0],["2019-09-24",40.2963,40.5035,38.6956,39.0171,340400.0],["2019-09-25",39.0886,40.2534,38.9457,40.1962,217300.0],["2019-09-26",40.232,40.5392,40.0176,40.3106,207700.0],["2019-09-27",40.3392,40.6536,38.9957,39.6674,221300.0],["2019-09-30",39.8032,39.939,39.2387,39.3745,233600.0],["2019-10-01",39.5888,39.8604,38.6456,38.7885,217800.0],["2019-10-02",38.4955,38.7027,38.2096,38.3526,225400.0],["2019-10-03",38.274,39.2673,38.2025,38.767,190100.0],["2019-10-04",38.8599,39.4173,38.424,39.3101,207800.0],["2019-10-07",39.3387,39.7889,38.8814,39.3244,261800.0],["2019-10-08",39.2673,39.6103,38.9386,39.2101,235900.0],["2019-10-09",39.403,40.0533,39.1458,39.8461,306700.0],["2019-10-10",39.8532,40.1677,39.2887,39.7175,341800.0],["2019-10-11",40.1462,40.9323,39.8246,40.4035,271400.0],["2019-10-14",40.232,40.4606,39.9747,40.1962,362100.0],["2019-10-15",40.3034,41.0109,39.8532,40.6607,230100.0],["2019-10-16",40.3749,40.6322,39.8389,40.3392,183100.0],["2019-10-17",40.525,41.1895,40.5178,41.0466,190600.0],["2019-10-18",40.8751,41.1681,40.3963,40.6179,144900.0],["2019-10-21",40.8322,41.3253,40.8251,41.2181,195700.0],["2019-10-22",41.2253,41.6612,41.1252,41.4539,203000.0],["2019-10-23",41.2467,41.7255,41.0966,41.5826,161100.0],["2019-10-24",41.7755,41.7755,41.3182,41.4111,170600.0],["2019-10-25",41.3253,41.9041,41.0895,41.2467,132700.0],["2019-10-28",41.3468,41.8898,41.3039,41.6683,152100.0],["2019-10-29",41.4611,41.947,41.4254,41.7612,157000.0],["2019-10-30",41.6326,42.0542,41.4825,41.9399,164700.0],["2019-10-31",41.9399,42.1114,41.3325,41.9041,164400.0],["2019-11-01",42.0542,42.0542,40.6464,41.261,175900.0],["2019-11-04",41.5468,41.7041,41.3396,41.6255,181700.0],["2019-11-05",41.7469,42.0899,41.1538,41.2038,135600.0],["2019-11-06",41.1252,41.8255,40.7036,41.0609,207500.0],["2019-11-07",42.9474,44.9126,42.2186,43.4691,487900.0],["2019-11-08",43.6335,44.7768,43.5334,44.5624,466300.0],["2019-11-11",44.4124,46.056,44.4124,45.913,337300.0],["2019-11-12",45.813,46.3847,45.5772,46.3775,342100.0],["2019-11-13",46.0845,46.1417,43.9336,44.884,270100.0],["2019-11-14",44.8054,44.934,44.3266,44.8769,163000.0],["2019-11-15",45.0984,45.3771,44.8697,45.0555,337100.0],["2019-11-18",44.9698,45.4628,44.784,45.2556,167400.0],["2019-11-19",45.3128,45.7916,45.1341,45.3842,174300.0],["2019-11-20",45.3842,45.6201,44.5267,44.9841,211800.0],["2019-11-21",45.1573,45.345,44.7891,45.1573,223700.0],["2019-11-22",45.2223,45.4172,44.4282,44.5148,231200.0],["2019-11-25",44.7025,45.5833,44.5076,45.4533,184800.0],["2019-11-26",45.4172,45.8432,44.7675,44.9408,278400.0],["2019-11-27",45.1718,45.5183,44.9407,45.3378,135600.0],["2019-11-29",45.0923,45.3595,44.9768,45.2512,86500.0],["2019-12-02",45.1934,45.1934,44.0889,44.6375,209700.0],["2019-12-03",44.3848,44.9119,44.1105,44.6159,158200.0],["2019-12-04",44.8686,45.2584,44.5004,44.9191,225200.0],["2019-12-05",45.0057,45.2151,44.5653,44.7603,304800.0],["2019-12-06",45.2079,45.4461,44.4787,44.5076,191900.0],["2019-12-09",44.2693,44.8613,43.2947,43.3453,387400.0],["2019-12-10",43.4896,44.2116,43.2586,43.7134,251500.0],["2019-12-11",43.8867,44.6014,43.6052,44.3921,166300.0],["2019-12-12",44.291,44.7964,44.0744,44.7603,403500.0],["2019-12-13",44.7675,45.5977,44.4137,45.475,301400.0],["2019-12-16",45.872,45.9948,44.4282,44.5581,360000.0],["2019-12-17",44.6953,45.1212,44.4354,44.7819,294500.0],["2019-12-18",44.9696,45.3811,44.6159,45.1429,323700.0],["2019-12-19",45.3161,46.1897,45.114,46.1825,280600.0],["2019-12-20",46.3485,47.186,46.2836,47.1571,1120300.0],["2019-12-23",47.2726,47.7419,46.6229,47.2654,355000.0],["2019-12-24",47.4675,47.4675,46.8611,47.0416,80300.0],["2019-12-26",47.1788,47.352,47.056,47.2293,144300.0],["2019-12-27",47.417,47.7274,47.0849,47.3809,194400.0],["2019-12-30",47.2943,48.1317,47.2365,47.8141,197000.0],["2019-12-31",47.648,48.1101,47.3953,47.5108,267600.0],["2020-01-02",47.5109,47.7635,47.0705,47.2871,204600.0],["2020-01-03",47.5903,48.2328,46.991,48.1461,320300.0],["2020-01-06",47.8357,48.9114,47.6697,48.8537,255300.0],["2020-01-07",48.6732,49.1785,48.3988,49.1063,254000.0],["2020-01-08",49.2652,50.3914,49.2652,49.9871,413300.0],["2020-01-09",49.9871,51.2288,49.9077,50.8967,482000.0],["2020-01-10",51.135,51.1927,49.9221,50.5213,320800.0],["2020-01-13",50.5791,51.3949,50.5141,51.3299,268300.0],["2020-01-14",51.1639,51.3443,50.8101,51.2288,246600.0],["2020-01-15",51.2288,52.124,51.2288,52.0735,283300.0],["2020-01-16",52.4995,52.9759,52.1674,52.9037,188400.0],["2020-01-17",53.2503,53.2503,52.5139,52.8676,186400.0],["2020-01-21",52.6366,53.3225,52.4994,53.2503,244600.0],["2020-01-22",53.3658,53.4524,52.4706,52.5139,175900.0],["2020-01-23",52.4128,52.781,51.9508,52.6583,241500.0],["2020-01-24",52.8821,52.9615,52.4634,52.6078,182700.0],["2020-01-27",52.0879,52.911,52.0663,52.7377,199500.0],["2020-01-28",53.012,53.7556,52.9904,53.4741,163500.0],["2020-01-29",53.3947,53.4885,52.7449,53.2142,225600.0],["2020-01-30",52.6799,53.012,52.088,52.3118,242800.0],["2020-01-31",52.3262,52.615,51.0628,51.2072,244100.0],["2020-02-03",51.4671,51.6115,50.8679,50.9978,361600.0],["2020-02-04",50.5647,52.3551,50.5647,51.8208,164300.0],["2020-02-05",52.189,52.2179,51.1927,51.8497,199500.0],["2020-02-06",53.7123,54.5498,52.9615,53.9506,347000.0],["2020-02-07",53.8856,54.7663,53.6329,54.7519,271300.0],["2020-02-10",54.7519,55.2934,53.7845,54.0227,191600.0],["2020-02-11",54.2249,54.5786,53.4885,54.1816,196700.0],["2020-02-12",54.2249,54.3982,53.5679,54.3043,253800.0],["2020-02-13",54.0011,54.9613,53.8206,54.8458,152100.0],["2020-02-14",54.9107,55.6255,54.8386,55.4378,173200.0],["2020-02-18",55.4089,55.5894,54.5353,54.853,188300.0],["2020-02-19",55.1273,55.907,54.9396,55.084,170800.0],["2020-02-20",54.8819,55.445,54.2321,55.3583,206400.0],["2020-02-21",55.2284,55.2284,54.2393,54.7591,253400.0],["2020-02-24",53.5896,54.261,52.5428,53.6762,273600.0],["2020-02-25",53.8134,54.3043,52.3118,53.4091,304800.0],["2020-02-26",53.5102,54.2826,53.3225,54.1094,262200.0],["2020-02-27",49.9943,56.5929,46.7528,54.8746,469100.0],["2020-02-28",54.1238,54.8313,51.7198,52.7088,554000.0],["2020-03-02",53.1997,57.3653,52.3478,57.1415,421000.0],["2020-03-03",57.3726,59.3434,56.8889,58.6648,527500.0],["2020-03-04",58.2822,62.9748,58.2822,62.8521,467500.0],["2020-03-05",61.7547,62.7654,61.4587,62.6644,540600.0],["2020-03-06",61.105,63.2275,60.6357,62.8088,519500.0],["2020-03-09",61.3937,61.4082,57.1848,58.9969,1090100.0],["2020-03-10",59.2785,63.2491,57.0477,62.1157,791600.0],["2020-03-11",60.5274,61.2566,58.8164,60.7079,576400.0],["2020-03-12",56.6258,60.5551,53.4314,56.2911,532200.0],["2020-03-13",57.8992,59.4782,55.2141,59.2308,507000.0],["2020-03-16",54.7848,58.394,53.1476,55.658,450600.0],["2020-03-17",55.7526,62.2505,54.9449,62.0322,657200.0],["2020-03-18",58.7869,62.4033,55.6216,62.4033,805400.0],["2020-03-19",61.6029,62.527,57.0987,59.1071,766500.0],["2020-03-20",58.9397,59.6091,52.238,55.2651,1160600.0],["2020-03-23",56.0728,56.1892,47.7266,49.3711,708000.0],["2020-03-24",50.2516,54.3337,48.7672,53.7225,833400.0],["2020-03-25",52.8347,55.8181,50.0551,50.6954,590600.0],["2020-03-26",51.5177,59.2453,50.9137,58.5613,670800.0],["2020-03-27",57.2006,59.2308,55.316,57.0769,522700.0],["2020-03-30",57.8992,61.8212,57.8555,61.3992,422700.0],["2020-03-31",60.526,61.5447,58.3722,59.6456,601900.0],["2020-04-01",57.7609,59.7692,56.4657,58.8451,452000.0],["2020-04-02",58.6996,61.5447,58.2121,60.8607,431300.0],["2020-04-03",61.21,63.5385,60.5406,62.8545,492700.0],["2020-04-06",63.8586,65.4595,61.501,63.2692,412200.0],["2020-04-07",64.4262,64.4262,60.7661,61.29,478900.0],["2020-04-08",61.4428,62.0322,59.6237,60.1185,487200.0],["2020-04-09",60.3805,63.6549,60.3441,62.105,612600.0],["2020-04-13",61.8794,61.894,59.9002,61.6175,265900.0],["2020-04-14",64.2807,66.0343,63.604,64.1497,546100.0],["2020-04-15",63.8877,65.2048,61.9085,62.6216,482100.0],["2020-04-16",63.3493,66.2671,62.9854,66.0343,507300.0],["2020-04-17",66.5801,67.0385,62.6726,63.5603,471000.0],["2020-04-20",63.1674,65.6341,62.105,65.3285,573600.0],["2020-04-21",64.5353,66.289,63.1528,65.1684,604800.0],["2020-04-22",66.1071,67.6424,65.1611,65.9834,275500.0],["2020-04-23",65.816,66.6528,64.8264,65.4013,344800.0],["2020-04-24",65.5322,66.0489,63.3129,63.7349,402400.0],["2020-04-27",64.1206,65.4667,64.0842,64.6809,299600.0],["2020-04-28",64.9792,65.263,63.6331,64.1424,278100.0],["2020-04-29",65.1247,65.1247,61.894,62.3087,581300.0],["2020-04-30",62.0686,63.6622,60.9844,60.999,510400.0],["2020-05-01",60.5624,61.4647,58.5322,59.7692,445300.0],["2020-05-04",59.8347,61.2245,58.7651,60.5551,450700.0],["2020-05-05",61.0208,62.5561,60.5915,61.7266,246500.0],["2020-05-06",61.7048,63.0218,60.9262,62.2796,351500.0],["2020-05-07",60.4096,63.7277,57.0042,57.0769,1080600.0],["2020-05-08",57.6954,59.1216,56.8732,57.5863,385400.0],["2020-05-11",56.8732,57.237,55.3524,55.3815,399900.0],["2020-05-12",55.5998,56.2983,54.4574,55.316,498600.0],["2020-05-13",55.6653,55.6653,54.501,55.4979,578000.0],["2020-05-14",55.2942,55.8254,53.9407,54.9085,453800.0],["2020-05-15",53.999,55.5343,53.9771,54.8867,620500.0],["2020-05-18",55.6289,57.6663,54.8867,57.3389,402400.0],["2020-05-19",56.7932,57.1352,55.2724,55.7817,369600.0],["2020-05-20",56.5021,56.5748,55.0832,56.1528,278400.0],["2020-05-21",56.0133,56.1161,54.6405,55.2425,190000.0],["2020-05-22",55.0663,55.7564,54.5671,55.6536,167800.0],["2020-05-26",56.4465,57.0998,54.9782,56.5272,348200.0],["2020-05-27",56.3804,58.1937,55.6316,58.0762,297200.0],["2020-05-28",58.179,58.9645,56.6594,56.8502,432300.0],["2020-05-29",57.1512,57.3788,55.9473,56.1748,695000.0],["2020-06-01",56.1675,58.3625,56.1308,57.3788,371000.0],["2020-06-02",57.254,57.8193,54.6259,56.5713,460500.0],["2020-06-03",56.3363,58.0615,56.329,57.0558,280800.0],["2020-06-04",56.5639,56.8062,55.1397,56.351,279200.0],["2020-06-05",56.3877,58.0982,55.8372,57.4889,380500.0],["2020-06-08",57.3568,57.7018,56.1235,56.5125,239400.0],["2020-06-09",56.2482,57.2613,55.8518,56.674,275000.0],["2020-06-10",56.9824,58.2744,55.7123,58.0175,349800.0],["2020-06-11",56.9824,57.1732,53.8771,54.8975,543400.0],["2020-06-12",55.9766,56.373,53.5173,54.7433,364400.0],["2020-06-15",54.2294,56.0794,53.811,55.7344,281000.0],["2020-06-16",58.9351,59.9776,57.4522,59.0966,447800.0],["2020-06-17",59.3976,60.1244,57.3714,57.7679,257800.0],["2020-06-18",57.599,58.5387,57.1512,57.7092,221300.0],["2020-06-19",58.0835,58.3405,56.953,57.9294,440300.0],["2020-06-22",58.2597,59.4637,57.922,58.8544,303500.0],["2020-06-23",59.1113,59.4637,57.8413,57.856,274000.0],["2020-06-24",57.7018,58.0615,56.8282,57.5109,223700.0],["2020-06-25",57.4742,58.0762,56.5346,58.0248,214600.0],["2020-06-26",58.0468,58.0468,55.9032,56.006,503700.0],["2020-06-29",56.0647,57.5623,56.0647,57.4963,306300.0],["2020-06-30",57.3421,57.3641,55.9473,56.7915,416800.0],["2020-07-01",57.8193,61.02,57.4669,60.3887,492100.0],["2020-07-02",60.7924,60.9026,59.1407,59.6839,236200.0],["2020-07-06",60.4548,60.7925,59.3903,59.7647,188300.0],["2020-07-07",59.2948,59.4784,58.6121,58.9792,222200.0],["2020-07-08",59.2288,59.6325,58.7002,59.6032,179700.0],["2020-07-09",59.6839,60.4915,59.5591,60.095,240800.0],["2020-07-10",59.8821,60.5282,58.7075,59.0599,205500.0],["2020-07-13",59.2288,59.8528,58.0175,58.0468,257900.0],["2020-07-14",58.0542,60.4181,57.856,60.3153,232500.0],["2020-07-15",60.4254,60.719,59.5738,59.8895,278500.0],["2020-07-16",59.6032,60.1831,58.7663,59.6692,178200.0],["2020-07-17",59.5665,60.5208,59.3316,60.352,127700.0],["2020-07-20",60.2639,61.3357,59.9849,61.255,164000.0],["2020-07-21",61.7101,62.4442,61.4238,61.7321,327700.0],["2020-07-22",61.6587,61.967,61.299,61.4752,171600.0],["2020-07-23",61.2916,62.2166,61.2916,61.9524,169800.0],["2020-07-24",61.6293,61.7982,60.4327,61.2476,158300.0],["2020-07-27",61.1522,63.2224,60.976,63.0095,265100.0],["2020-07-28",62.9875,64.0593,62.6644,63.3692,351500.0],["2020-07-29",63.6041,65.4247,63.5234,65.1458,269800.0],["2020-07-30",64.8228,65.7111,64.6099,65.1458,272400.0],["2020-07-31",65.3146,66.2323,65.0944,66.1515,482200.0],["2020-08-03",66.6654,66.7755,65.3513,65.3587,330500.0],["2020-08-04",65.3734,65.4908,63.516,64.6172,604700.0],["2020-08-05",64.6099,65.344,61.9377,63.0535,530300.0],["2020-08-06",59.4637,60.095,56.2776,58.0322,1151100.0],["2020-08-07",58.0101,58.0762,54.2221,54.7727,581500.0],["2020-08-10",55.1911,55.4481,51.1755,51.2636,920300.0],["2020-08-11",51.983,51.983,49.5971,49.7293,705900.0],["2020-08-12",49.9422,51.7041,49.9201,51.3076,429800.0],["2020-08-13",51.4324,51.8435,50.0816,50.5882,420200.0],["2020-08-14",50.5808,50.6029,49.4943,49.8467,300000.0],["2020-08-17",50.4193,50.7056,49.0832,49.2227,444400.0],["2020-08-18",49.3989,50.0009,48.4959,48.9364,404700.0],["2020-08-19",49.4063,49.7733,48.4666,49.1934,1036100.0],["2020-08-20",49.7683,50.1541,48.9003,49.7164,421300.0],["2020-08-21",49.8425,49.8425,48.4403,48.7371,411600.0],["2020-08-24",48.9671,49.0784,47.7206,47.921,292400.0],["2020-08-25",47.78,49.3603,47.639,49.1674,522500.0],["2020-08-26",48.7964,49.5235,48.6332,48.9671,279200.0],["2020-08-27",49.1897,49.6496,48.5664,49.2193,298200.0],["2020-08-28",49.2416,49.2638,48.2474,48.9003,306100.0],["2020-08-31",48.8929,50.117,48.878,49.9019,411600.0],["2020-09-01",49.939,50.8738,49.2119,50.8293,488400.0],["2020-09-02",50.6438,51.2077,50.2951,51.0593,408300.0],["2020-09-03",50.8961,51.1335,49.8351,50.5251,524800.0],["2020-09-04",50.399,50.7774,48.8632,49.5013,469500.0],["2020-09-08",48.648,49.2416,48.1584,48.3587,504900.0],["2020-09-09",48.8929,49.8203,48.7519,48.8113,350900.0],["2020-09-10",48.5961,49.7016,48.2919,48.5442,335700.0],["2020-09-11",48.5516,49.1303,48.0248,48.6629,299600.0],["2020-09-14",48.7297,49.939,48.7297,49.3232,367600.0],["2020-09-15",49.2267,49.5977,48.8706,49.3825,398500.0],["2020-09-16",49.1897,49.9687,49.1377,49.6051,533800.0],["2020-09-17",49.0413,49.1971,47.0084,47.3497,601300.0],["2020-09-18",47.9655,47.9655,45.8807,45.9474,1121800.0],["2020-09-21",45.71,46.489,44.842,46.4074,465400.0],["2020-09-22",46.6078,46.6449,45.7916,45.8807,464200.0],["2020-09-23",45.7694,45.9103,44.6342,44.6862,416900.0],["2020-09-24",44.5897,45.161,44.1149,44.3004,293000.0],["2020-09-25",44.1297,44.4858,43.5659,43.8255,440000.0],["2020-09-28",44.3226,45.3687,44.2559,45.1907,578600.0],["2020-09-29",45.02,45.2871,44.842,45.1907,294200.0],["2020-09-30",45.3168,45.3168,44.382,44.5526,425200.0],["2020-10-01",44.6713,44.9384,44.4562,44.8717,303600.0],["2020-10-02",44.3894,45.072,43.7736,44.8123,286500.0],["2020-10-05",46.081,46.8823,45.2945,46.8377,380200.0],["2020-10-06",46.8377,47.2606,45.4429,45.7397,343600.0],["2020-10-07",45.8139,46.489,45.2871,46.2145,366200.0],["2020-10-08",46.6968,47.09,45.9623,46.17,348500.0],["2020-10-09",45.799,46.7042,45.799,46.541,354600.0],["2020-10-12",46.7413,48.2919,46.5484,48.2622,503600.0],["2020-10-13",47.9803,48.2622,46.8155,47.1642,333100.0],["2020-10-14",47.1716,47.2161,46.0365,46.0587,297800.0],["2020-10-15",45.7026,46.2665,45.1387,46.2368,259600.0],["2020-10-16",44.6194,46.1626,44.6194,45.3094,319800.0],["2020-10-19",45.6433,47.0084,43.6697,44.1075,468500.0],["2020-10-20",44.3746,44.5823,43.1875,43.551,365800.0],["2020-10-21",43.4026,43.8997,43.0688,43.1949,819600.0],["2020-10-22",43.0465,43.9739,42.5272,42.6236,242000.0],["2020-10-23",42.8833,43.5139,42.4085,42.7868,202000.0],["2020-10-26",42.4159,42.7794,42.0746,42.3268,242800.0],["2020-10-27",42.223,42.3788,41.5107,41.5701,362500.0],["2020-10-28",40.8801,41.6146,40.242,41.1769,421400.0],["2020-10-29",41.1101,41.941,40.7614,41.622,240700.0],["2020-10-30",41.481,41.7556,41.073,41.3994,297000.0],["2020-11-02",41.9114,43.1801,40.8578,41.3994,366000.0],["2020-11-03",41.4811,43.2172,41.4811,42.9426,474900.0],["2020-11-04",42.8462,43.5584,42.2156,42.5049,343900.0],["2020-11-05",42.5494,43.3952,40.8356,40.8356,710900.0],["2020-11-06",41.0285,41.1101,39.4704,40.1307,650800.0],["2020-11-09",41.3994,44.1817,40.8281,43.4323,1137700.0],["2020-11-10",43.4546,44.8049,42.9649,43.6846,559800.0],["2020-11-11",43.6994,44.1891,42.3936,43.9071,328900.0],["2020-11-12",44.1075,44.5675,43.0688,43.8849,415200.0],["2020-11-13",43.8775,45.532,43.6326,45.3613,413700.0],["2020-11-16",45.8732,46.5558,45.2871,46.0365,907100.0],["2020-11-17",46.0884,46.1107,44.6565,44.9013,420500.0],["2020-11-18",45.0571,45.4207,43.4842,43.5213,286100.0],["2020-11-19",43.6716,44.0698,43.1382,43.8444,291800.0],["2020-11-20",43.4237,43.7617,43.0255,43.2283,306800.0],["2020-11-23",43.6491,44.0998,42.8151,43.2133,374400.0],["2020-11-24",43.5965,44.1374,42.5597,43.048,609200.0],["2020-11-25",43.341,43.4537,42.3118,42.6799,310300.0],["2020-11-27",43.0255,43.2734,42.5447,43.0931,100000.0],["2020-11-30",42.74,43.927,42.6048,43.6791,503700.0],["2020-12-01",43.5739,44.0172,43.1382,43.5439,630800.0],["2020-12-02",43.3035,43.7167,42.4395,42.8677,334800.0],["2020-12-03",42.6574,43.8444,42.5973,43.6716,351200.0],["2020-12-04",43.912,44.22,43.1908,43.7768,259300.0],["2020-12-07",43.3936,43.8819,43.1081,43.2283,276300.0],["2020-12-08",43.1457,43.4612,42.71,43.033,303100.0],["2020-12-09",43.4763,44.4755,42.6799,44.3327,421500.0],["2020-12-10",44.4229,44.8661,43.7317,44.19,408800.0],["2020-12-11",43.897,44.1148,42.6423,43.8895,268500.0],["2020-12-14",44.2426,45.1216,43.8143,44.5656,342400.0],["2020-12-15",44.8286,45.685,44.1749,45.6324,385900.0],["2020-12-16",45.978,46.5189,45.1216,45.4296,465900.0],["2020-12-17",44.9938,45.7076,44.7384,45.5498,326000.0],["2020-12-18",45.7977,46.3612,45.3319,45.7451,1263200.0],["2020-12-21",45.3545,45.4446,44.2426,45.1216,249500.0],["2020-12-22",45.1216,46.6542,44.8887,46.5565,481100.0],["2020-12-23",46.9021,47.1049,43.9571,43.9646,651800.0],["2020-12-24",44.22,44.8511,43.619,44.7459,359100.0],["2020-12-28",44.9337,46.1358,44.7008,45.8202,302600.0],["2020-12-29",46.1057,46.5415,44.22,44.8586,351300.0],["2020-12-30",44.806,45.7076,44.1975,44.2125,266500.0],["2020-12-31",44.2501,45.0539,43.7542,44.9788,261000.0],["2021-01-04",44.9788,45.3469,44.2726,44.7534,565900.0],["2021-01-05",44.791,44.9863,42.9729,43.0255,273100.0],["2021-01-06",43.2809,45.3019,42.4696,45.2042,479900.0],["2021-01-07",45.0239,45.7076,44.3477,45.0464,209000.0],["2021-01-08",44.9863,45.7151,44.205,44.5957,274700.0],["2021-01-11",44.3252,45.069,43.4988,44.1224,306200.0],["2021-01-12",43.9721,45.069,43.2659,45.0089,425800.0],["2021-01-13",45.2267,45.407,44.513,44.6858,174700.0],["2021-01-14",44.8811,45.6625,44.1749,45.3394,220900.0],["2021-01-15",45.2418,45.5348,44.528,44.7309,225900.0],["2021-01-19",44.9563,45.7301,44.483,45.1065,310000.0],["2021-01-20",45.0915,45.8954,44.806,45.7451,255400.0],["2021-01-21",45.993,45.993,44.2876,44.7159,272400.0],["2021-01-22",44.4229,45.948,44.3252,45.8803,277600.0],["2021-01-25",45.5573,46.534,45.2192,46.4588,221700.0],["2021-01-26",46.5941,46.9772,45.4822,46.4438,242200.0],["2021-01-27",46.1733,46.3461,44.19,44.2801,378500.0],["2021-01-28",44.498,44.8361,43.1157,43.589,401900.0],["2021-01-29",43.3035,43.6265,42.3569,42.7851,311400.0],["2021-02-01",43.4462,43.8369,42.432,43.589,282400.0],["2021-02-02",43.9946,44.5506,43.619,44.2501,319200.0],["2021-02-03",45.084,45.7601,44.2651,44.7084,328200.0],["2021-02-04",44.7008,45.6625,44.3102,45.5423,256900.0],["2021-02-05",45.9029,45.9855,45.1366,45.8653,149600.0],["2021-02-08",45.8879,46.6091,45.0089,46.2334,179100.0],["2021-02-09",46.594,46.8044,45.7977,46.5339,179200.0],["2021-02-10",46.564,47.15,46.5039,46.7518,296500.0],["2021-02-11",46.7218,47.5557,46.1733,47.0824,258800.0],["2021-02-12",47.0523,47.18,46.7218,46.9321,152000.0],["2021-02-16",46.7593,46.8345,44.7835,45.0615,286800.0],["2021-02-17",44.8736,45.7151,44.5055,45.655,345500.0],["2021-02-18",45.6399,46.4137,44.8661,45.0539,294400.0],["2021-02-19",45.1291,45.4146,44.4604,44.7084,356100.0],["2021-02-22",44.483,44.483,42.8677,44.0397,285000.0],["2021-02-23",44.0472,44.6633,43.1532,44.1374,340600.0],["2021-02-24",44.0547,46.8645,43.9195,46.7218,615600.0],["2021-02-25",45.8653,48.7728,44.3477,44.6783,977600.0],["2021-02-26",44.791,45.978,43.6491,44.9638,614300.0],["2021-03-01",45.4371,46.1884,44.4679,45.3169,541900.0],["2021-03-02",45.2568,45.5272,43.9045,43.9796,336100.0],["2021-03-03",44.0097,44.5205,43.0405,43.2809,341900.0],["2021-03-04",43.589,44.4905,42.6724,43.2208,410800.0],["2021-03-05",43.5664,44.2801,42.8452,43.8519,475400.0],["2021-03-08",43.8143,45.7752,43.589,45.069,373200.0],["2021-03-09",45.3545,45.8127,44.5281,45.5573,273500.0],["2021-03-10",45.6474,46.842,45.2342,46.4588,257700.0],["2021-03-11",46.5083,47.1471,45.7021,47.1395,314400.0],["2021-03-12",47.3221,49.2235,46.8657,49.0029,339900.0],["2021-03-15",49.0409,49.7254,47.7632,48.4097,228000.0],["2021-03-16",47.9381,48.1359,46.7897,47.3069,237700.0],["2021-03-17",47.3753,48.4249,46.8885,48.288,276800.0],["2021-03-18",47.9761,48.6987,47.1015,48.3184,199300.0],["2021-03-19",48.2956,49.2159,48.0446,48.9801,733500.0],["2021-03-22",48.9725,49.695,48.5085,49.5277,254500.0],["2021-03-23",49.2919,49.9156,49.2083,49.5277,243200.0],["2021-03-24",49.4212,49.8167,48.2956,48.4629,300400.0],["2021-03-25",48.1815,49.4288,47.5198,49.0409,383200.0],["2021-03-26",49.6038,53.2392,49.2691,51.7866,644500.0],["2021-03-29",51.4291,52.4863,50.7218,51.7637,686000.0],["2021-03-30",51.7181,51.9158,50.562,51.2465,349200.0],["2021-03-31",51.2618,52.6688,51.0564,52.2961,374800.0],["2021-04-01",52.8361,53.2088,51.7561,52.0299,321700.0],["2021-04-05",52.7981,53.7184,52.1896,53.1556,285300.0],["2021-04-06",52.7753,53.8173,52.5699,53.5663,211900.0],["2021-04-07",53.7488,53.7488,52.6916,52.897,214500.0],["2021-04-08",53.3077,53.437,52.5167,52.8818,226300.0],["2021-04-09",52.9806,53.6347,52.4787,53.6043,209400.0],["2021-04-12",53.8933,53.8933,52.7677,53.0719,173000.0],["2021-04-13",53.2012,53.2468,52.4711,52.8133,217400.0],["2021-04-14",52.5167,52.684,52.1668,52.2429,168300.0],["2021-04-15",51.9995,52.5243,51.9082,52.4635,280500.0],["2021-04-16",52.8741,52.8741,51.9006,52.5319,298500.0],["2021-04-19",52.7601,52.8285,51.6192,52.4482,279600.0],["2021-04-20",52.471,52.7296,51.9311,51.9691,224100.0],["2021-04-21",52.1896,53.1784,51.6801,52.4482,308900.0],["2021-04-22",52.2733,52.2961,51.1781,51.3226,271600.0],["2021-04-23",51.277,52.2277,51.0032,52.0299,189900.0],["2021-04-26",51.9006,52.471,51.604,52.2733,150500.0],["2021-04-27",52.3113,52.6916,51.9463,52.5167,193200.0],["2021-04-28",52.7601,52.9806,51.893,52.144,256200.0],["2021-04-29",54.768,56.3423,53.0491,55.3232,511300.0],["2021-04-30",56.2739,58.0536,56.1294,57.4299,529100.0],["2021-05-03",58.2513,58.4871,57.4527,57.871,483800.0],["2021-05-04",59.704,59.8865,58.7837,59.4834,520300.0],["2021-05-05",59.3313,59.5062,57.7798,59.0423,335900.0],["2021-05-06",58.4795,60.0843,58.3882,59.9017,259200.0],["2021-05-07",59.6583,60.2212,58.9738,59.3237,188300.0],["2021-05-10",60.8448,60.8448,60.0843,60.2212,281500.0],["2021-05-11",59.1488,59.3922,57.4223,58.4643,402900.0],["2021-05-12",58.0764,58.9662,57.62,57.6961,310900.0],["2021-05-13",58.1034,59.1946,57.4809,59.0409,268900.0],["2021-05-14",59.4098,59.6634,58.6336,59.2791,147100.0],["2021-05-17",58.9487,58.9487,57.8267,57.9497,262000.0],["2021-05-18",57.6731,58.3724,57.3887,57.4733,294800.0],["2021-05-19",57.089,57.8421,56.528,57.0045,385000.0],["2021-05-20",56.7893,57.7269,56.7893,57.2965,409700.0],["2021-05-21",57.5962,58.0189,56.7893,56.8201,342200.0],["2021-05-24",57.1198,57.5732,56.6356,57.5194,477000.0],["2021-05-25",57.5885,57.6346,56.797,57.4195,376800.0],["2021-05-26",57.8421,58.0035,56.8892,57.0276,266400.0],["2021-05-27",57.3426,57.6577,56.3206,57.3503,363600.0],["2021-05-28",57.4886,58.1034,57.4271,58.0957,207200.0],["2021-06-01",58.2263,58.5798,57.3349,57.4886,216500.0],["2021-06-02",58.0189,58.2725,57.4963,58.211,191400.0],["2021-06-03",58.1726,58.6106,57.7345,57.9804,218300.0],["2021-06-04",58.0419,58.6029,57.8728,58.0035,152700.0],["2021-06-07",58.088,59.2407,58.088,58.8719,261300.0],["2021-06-08",58.7182,59.0563,57.7268,58.1034,207600.0],["2021-06-09",58.1956,58.6797,58.1341,58.3723,134800.0],["2021-06-10",58.5337,59.1178,58.3493,59.0025,139500.0],["2021-06-11",58.9026,58.9564,58.4031,58.9564,129100.0],["2021-06-14",59.1177,60.2781,59.1177,60.2243,186400.0],["2021-06-15",60.2705,60.3396,59.7325,59.94,142000.0],["2021-06-16",59.7556,60.4626,59.1562,59.7325,150300.0],["2021-06-17",59.6403,59.9708,58.9871,59.6403,178900.0],["2021-06-18",59.3713,60.1629,59.0486,59.5174,511800.0],["2021-06-21",59.8478,60.5855,59.6019,60.5241,240400.0],["2021-06-22",60.6701,60.9851,60.2781,60.8699,211500.0],["2021-06-23",61.0312,61.1926,60.086,60.1936,272400.0],["2021-06-24",60.2474,60.3627,59.1639,59.356,142400.0],["2021-06-25",59.1562,60.0399,59.0793,59.9247,472000.0],["2021-06-28",59.8478,60.2782,59.2561,59.3944,167700.0],["2021-06-29",59.2638,59.4866,58.9103,59.1485,149400.0],["2021-06-30",59.0563,59.4328,58.9641,59.087,187600.0],["2021-07-01",59.1254,59.6864,58.9717,59.0255,131600.0],["2021-07-02",59.0486,59.0486,58.1034,58.2878,185000.0],["2021-07-06",58.4722,58.4799,57.7115,58.3339,158900.0],["2021-07-07",58.3262,58.7796,57.7038,58.0573,173200.0],["2021-07-08",57.6346,58.2571,57.2581,58.0342,157700.0],["2021-07-09",58.4415,58.5875,58.0035,58.3877,88800.0],["2021-07-12",58.4569,59.7172,58.1034,59.6557,181300.0],["2021-07-13",59.502,59.7633,59.0179,59.4405,198300.0],["2021-07-14",59.5558,59.9631,59.3252,59.6634,132100.0],["2021-07-15",59.5942,59.8555,58.5645,59.4559,149300.0],["2021-07-16",59.7479,60.1705,59.1101,59.1792,157400.0],["2021-07-19",58.7873,59.6173,58.6644,59.0255,166100.0],["2021-07-20",58.941,59.9784,58.8181,59.2945,230400.0],["2021-07-21",59.2945,59.3406,58.1879,58.4953,162400.0],["2021-07-22",58.5568,58.5568,57.5347,57.8344,149300.0],["2021-07-23",58.0342,59.3483,57.7422,59.2177,157400.0],["2021-07-26",59.0563,59.379,58.4876,58.7028,95600.0],["2021-07-27",58.6183,58.672,58.0112,58.6336,138500.0],["2021-07-28",58.7105,59.7402,58.4031,59.6249,123500.0],["2021-07-29",59.7018,59.9016,58.2187,58.6413,164600.0],["2021-07-30",58.6721,59.8248,58.6721,59.6403,148400.0],["2021-08-02",59.7709,60.2474,59.2791,59.3867,132600.0],["2021-08-03",59.4559,60.4933,59.0179,59.8017,248800.0],["2021-08-04",59.4713,59.6634,57.1274,57.2965,201700.0],["2021-08-05",57.8882,60.2167,57.2043,58.0112,524300.0],["2021-08-06",57.8575,60.4164,57.8037,59.9093,350600.0],["2021-08-09",59.7556,60.1168,58.6951,59.3944,357800.0],["2021-08-10",59.233,59.7171,58.6797,58.8641,233600.0],["2021-08-11",59.1716,59.2945,56.6741,56.7586,242500.0],["2021-08-12",56.6587,57.5194,55.5982,55.7903,318400.0],["2021-08-13",55.6827,56.3282,55.529,55.8441,210700.0],["2021-08-16",55.8441,56.528,55.5982,56.0746,121200.0],["2021-08-17",55.652,56.09,55.3523,55.7673,196200.0],["2021-08-18",55.7519,56.2437,55.1832,55.3139,217700.0],["2021-08-19",55.1701,55.411,54.5406,54.937,180800.0],["2021-08-20",54.8826,56.3358,54.8826,55.6286,130600.0],["2021-08-23",55.5276,55.8307,55.4965,55.6752,138100.0],["2021-08-24",55.8773,56.0405,55.1157,55.5198,276700.0],["2021-08-25",55.683,55.8851,54.9836,55.8618,171800.0],["2021-08-26",55.6986,56.0405,55.411,55.8618,167100.0],["2021-08-27",55.9783,56.5301,55.6675,55.9006,231600.0],["2021-08-30",56.1105,57.5016,55.9084,56.8488,276800.0],["2021-08-31",56.5768,56.7244,55.7841,56.4058,283500.0],["2021-09-01",56.6467,58.1388,56.499,58.1311,166300.0],["2021-09-02",58.1388,58.6362,57.8901,58.6051,153200.0],["2021-09-03",58.6362,58.8849,57.9368,58.1388,172300.0],["2021-09-07",58.1077,58.7761,57.2606,58.2476,159100.0],["2021-09-08",58.2787,58.6751,57.8357,57.9834,147200.0],["2021-09-09",57.8746,57.8746,56.8254,56.8332,137500.0],["2021-09-10",56.9809,57.0042,55.8773,55.9162,145400.0],["2021-09-13",56.1882,56.7244,55.9472,56.4446,113900.0],["2021-09-14",56.6001,57.043,55.9162,56.4835,138300.0],["2021-09-15",56.5379,57.2451,56.1726,56.8254,154700.0],["2021-09-16",56.7011,56.7011,55.3022,55.5742,173000.0],["2021-09-17",56.126,57.0741,55.6053,56.8643,1033500.0],["2021-09-20",56.4291,56.8876,55.4033,55.9395,165900.0],["2021-09-21",56.1726,56.5923,55.0613,55.1934,181400.0],["2021-09-22",55.3022,56.5146,55.0302,55.7219,117100.0],["2021-09-23",56.1649,56.8254,55.5975,56.5223,166300.0],["2021-09-24",56.4524,56.67,56.1493,56.3125,93300.0],["2021-09-27",56.4913,56.5768,55.6442,56.3358,158600.0],["2021-09-28",56.2037,56.4369,54.6494,54.696,183600.0],["2021-09-29",54.8437,55.8695,54.6339,55.5198,125300.0],["2021-09-30",55.5665,55.7918,54.7815,55.0535,173200.0],["2021-10-01",55.3411,56.2348,54.2608,56.0794,235500.0],["2021-10-04",56.0794,56.7866,55.683,56.6622,290800.0],["2021-10-05",56.6856,56.6856,55.9162,56.3281,218800.0],["2021-10-06",55.9939,56.5068,55.4887,56.4602,266500.0],["2021-10-07",56.8099,57.5404,56.6312,57.0353,210600.0],["2021-10-08",57.2684,57.3306,55.9783,56.1415,90400.0],["2021-10-11",56.2193,56.8332,55.8462,56.0405,100900.0],["2021-10-12",56.297,57.1208,55.9239,57.0974,122300.0],["2021-10-13",57.4083,57.4083,56.2037,56.6778,128600.0],["2021-10-14",57.2218,57.5948,56.8721,57.4627,107500.0],["2021-10-15",57.9601,58.0922,56.7322,56.8798,204600.0],["2021-10-18",56.8721,57.3928,56.6467,57.1596,110900.0],["2021-10-19",57.2606,57.2917,56.6078,56.7244,100700.0],["2021-10-20",56.771,57.0664,56.4213,56.569,122400.0],["2021-10-21",56.6856,57.2063,56.5379,57.1363,132300.0],["2021-10-22",57.2218,57.8435,57.0353,57.7036,107800.0],["2021-10-25",57.7502,57.8824,57.1751,57.5637,108700.0],["2021-10-26",57.6414,58.6828,57.5093,58.4652,129400.0],["2021-10-27",58.9548,58.9548,57.7036,57.929,132900.0],["2021-10-28",58.0922,59.2035,57.7813,59.0248,128600.0],["2021-10-29",59.0093,59.8719,58.9238,59.5222,213900.0],["2021-11-01",59.6698,60.8122,59.5688,60.0506,153100.0],["2021-11-02",60.1516,60.1827,59.4755,59.5688,123800.0],["2021-11-03",59.6077,59.9885,58.9238,59.7709,185400.0],["2021-11-04",58.9704,60.9599,57.1674,60.0972,270600.0],["2021-11-05",60.1517,61.3718,57.5715,58.6051,200700.0],["2021-11-08",58.4575,59.3123,58.0766,58.4264,209000.0],["2021-11-09",58.4342,59.7553,58.4342,59.2968,221700.0],["2021-11-10",59.2346,59.8486,59.1336,59.2346,105600.0],["2021-11-11",59.2812,60.2138,59.2113,60.0972,103600.0],["2021-11-12",60.3226,60.5635,59.934,60.4081,115000.0],["2021-11-15",60.5791,61.3718,60.1983,61.0765,186300.0],["2021-11-16",61.3252,62.5608,61.1076,62.3821,222600.0],["2021-11-17",62.1723,62.4831,60.7345,61.3796,275300.0],["2021-11-18",61.5681,62.8404,61.2617,62.3613,261000.0],["2021-11-19",62.3613,62.8797,60.8298,61.0811,167700.0],["2021-11-22",61.1125,62.6833,61.0575,61.1518,179000.0],["2021-11-23",60.9319,61.3403,60.5313,60.9162,200300.0],["2021-11-24",60.8298,61.7723,60.3271,61.6466,151100.0],["2021-11-26",60.8926,61.6623,59.094,59.8873,213800.0],["2021-11-29",60.3114,60.6334,59.6831,60.0601,433700.0],["2021-11-30",59.6438,60.1465,58.7013,58.8505,367200.0],["2021-12-01",59.3218,59.7145,57.1776,57.2326,428800.0],["2021-12-02",57.3347,59.2982,57.3347,59.1726,553500.0],["2021-12-03",59.471,59.471,57.8766,58.2929,191500.0],["2021-12-06",58.827,60.7591,58.3086,60.5392,657400.0],["2021-12-07",61.089,61.9372,60.7434,61.1518,459700.0],["2021-12-08",61.1439,62.2278,60.0836,60.1543,358400.0],["2021-12-09",59.581,59.8951,58.8584,59.0862,181700.0],["2021-12-10",59.3375,59.6909,58.717,59.6281,326700.0],["2021-12-13",59.7852,61.8822,59.7695,61.4267,314700.0],["2021-12-14",61.3324,61.3324,59.9894,60.5156,646300.0],["2021-12-15",60.4842,61.2617,59.3139,59.6674,855800.0],["2021-12-16",59.6752,60.3664,55.0099,56.6357,933300.0],["2021-12-17",56.1487,57.0048,55.7796,56.3294,1220300.0],["2021-12-20",55.1356,56.5336,54.2716,56.3608,399400.0],["2021-12-21",57.0991,58.8898,56.6514,58.8427,348900.0],["2021-12-22",58.7485,58.8584,56.5964,57.7431,279200.0],["2021-12-23",57.8217,58.3479,57.2562,57.7745,179800.0],["2021-12-27",58.0887,58.0887,57.2405,57.5625,348800.0],["2021-12-28",57.9238,58.0887,57.3661,57.429,136100.0],["2021-12-29",57.7039,57.9709,57.1776,57.7824,120100.0],["2021-12-30",58.0023,58.0808,57.586,57.8059,101800.0],["2021-12-31",57.8923,57.8923,56.942,57.4761,148400.0],["2022-01-03",57.7981,58.1123,56.832,57.0755,171800.0],["2022-01-04",57.0755,58.1829,55.4026,56.5493,377200.0],["2022-01-05",57.2483,57.2483,54.0203,54.1695,204500.0],["2022-01-06",54.1617,54.6094,53.7218,54.2795,209900.0],["2022-01-07",54.2952,54.9314,54.2009,54.2952,200500.0],["2022-01-10",54.2716,54.5387,53.2899,53.7847,150000.0],["2022-01-11",51.1378,52.316,50.8472,52.1117,365300.0],["2022-01-12",50.6823,51.6327,50.321,50.9651,372600.0],["2022-01-13",51.3421,51.6248,50.5488,50.9965,324900.0],["2022-01-14",50.8551,51.3106,50.1168,50.2582,205600.0],["2022-01-18",50.1875,50.486,48.9701,49.1429,245800.0],["2022-01-19",49.245,50.2111,48.5853,48.7031,161400.0],["2022-01-20",49.1351,49.5592,48.1769,48.2554,246900.0],["2022-01-21",47.8627,49.4021,47.8627,47.902,258200.0],["2022-01-24",47.3679,50.2975,47.3365,50.2268,468200.0],["2022-01-25",50.0618,50.9886,49.6613,49.9833,269500.0],["2022-01-26",50.2896,50.5017,48.7424,49.2136,308600.0],["2022-01-27",49.3864,49.9283,47.9177,48.1533,160200.0],["2022-01-28",48.5696,49.9754,47.7056,49.8812,208400.0],["2022-01-31",49.2686,50.109,49.2136,49.9597,289200.0],["2022-02-01",49.8184,51.2164,49.6377,51.0436,321200.0],["2022-02-02",51.5227,51.6248,49.8027,50.2189,256200.0],["2022-02-03",50.1796,50.1796,48.8287,49.1036,192000.0],["2022-02-04",48.8445,49.4649,48.4989,49.1508,149700.0],["2022-02-07",49.3236,49.944,48.813,49.8184,191500.0],["2022-02-08",49.8576,50.0226,49.567,49.9283,121100.0],["2022-02-09",50.376,51.6012,49.9597,51.562,340500.0],["2022-02-10",52.4888,53.5883,51.8997,52.0803,435700.0],["2022-02-11",52.0175,52.7401,50.8551,51.0436,291500.0],["2022-02-14",51.0672,51.4599,50.1168,51.075,396800.0],["2022-02-15",51.6955,52.206,51.2949,51.6091,154800.0],["2022-02-16",51.3578,51.6405,50.486,51.4991,180500.0],["2022-02-17",51.0593,51.2478,50.4467,50.5488,222100.0],["2022-02-18",50.321,50.5645,49.6377,49.8027,289100.0],["2022-02-22",49.8969,50.0069,48.9151,49.0251,318300.0],["2022-02-23",49.3078,49.6927,47.3679,47.6035,359800.0],["2022-02-24",47.7056,47.8234,44.9488,47.5093,637100.0],["2022-02-25",47.1244,50.2896,47.1244,50.266,592500.0],["2022-02-28",49.4885,50.4074,49.1665,49.7948,501400.0],["2022-03-01",49.677,50.266,48.7816,49.2215,322300.0],["2022-03-02",49.4178,50.1797,49.2372,49.7241,276900.0],["2022-03-03",49.8498,50.3839,49.4335,49.7006,193100.0],["2022-03-04",49.1429,50.2111,48.7188,49.999,240900.0],["2022-03-07",49.9205,50.5724,49.5906,49.8105,310000.0],["2022-03-08",49.7508,50.8972,49.1457,49.1855,413000.0],["2022-03-09",49.9817,51.0804,49.5916,50.8495,304300.0],["2022-03-10",50.2683,51.4227,49.9897,51.3033,260400.0],["2022-03-11",51.3033,51.6775,50.0852,50.1489,239700.0],["2022-03-14",50.1568,50.7699,49.9419,50.125,323100.0],["2022-03-15",50.6345,50.7858,49.2492,50.3081,230700.0],["2022-03-16",50.4196,50.7699,49.3687,50.3081,271700.0],["2022-03-17",50.125,51.2794,49.7588,50.8734,177700.0],["2022-03-18",50.953,52.195,50.8415,51.6695,557200.0],["2022-03-21",51.7093,52.0118,49.3209,49.6234,249000.0],["2022-03-22",49.5677,50.4036,49.2015,49.918,287700.0],["2022-03-23",49.8225,50.1568,48.8034,48.9785,200400.0],["2022-03-24",49.1139,49.4244,48.8034,49.3368,203400.0],["2022-03-25",49.4801,49.8304,49.082,49.1696,282900.0],["2022-03-28",49.3766,50.5071,49.1537,50.3798,242800.0],["2022-03-29",50.7619,52.2905,50.7619,52.2109,347400.0],["2022-03-30",52.2188,52.2985,51.3829,51.4864,148300.0],["2022-03-31",51.5899,52.9035,51.4545,52.8239,425100.0],["2022-04-01",52.8717,54.8779,52.7522,54.7824,437600.0],["2022-04-04",54.6709,55.0133,54.0977,54.8859,276700.0],["2022-04-05",55.077,56.3906,54.9337,55.9846,371700.0],["2022-04-06",55.7617,57.4893,55.7298,57.2743,391000.0],["2022-04-07",57.1788,57.4336,55.6582,56.2155,244700.0],["2022-04-08",56.2951,56.3906,54.5754,54.5834,286200.0],["2022-04-11",54.7267,55.077,53.9305,54.0659,264300.0],["2022-04-12",54.6789,55.0849,53.5723,53.8111,234500.0],["2022-04-13",53.8111,54.3047,53.3414,53.6121,243900.0],["2022-04-14",53.6917,53.9544,52.7841,52.8398,183500.0],["2022-04-18",52.6089,52.9354,51.4625,51.5262,169800.0],["2022-04-19",51.5182,52.6647,51.5182,52.4975,218000.0],["2022-04-20",52.4338,52.5691,51.9322,52.2746,162800.0],["2022-04-21",52.7204,54.2251,51.773,52.1233,193700.0],["2022-04-22",52.2109,52.4418,51.0246,51.2237,216200.0],["2022-04-25",50.7062,51.1998,49.6951,50.7301,376800.0],["2022-04-26",50.3001,50.6027,48.4611,48.5247,187600.0],["2022-04-27",48.5646,49.2572,48.0471,49.1059,267800.0],["2022-04-28",49.6234,49.7428,48.4133,49.0024,158200.0],["2022-04-29",48.9069,48.9069,45.0058,46.5742,1041900.0],["2022-05-02",46.6459,48.9308,46.4229,47.8321,653500.0],["2022-05-03",47.6968,48.6919,47.0121,48.4133,334800.0],["2022-05-04",48.4929,51.0246,48.2143,50.7062,296100.0],["2022-05-05",50.2922,51.0406,47.3863,49.0263,363800.0],["2022-05-06",49.2572,49.6712,47.434,47.8241,381700.0],["2022-05-09",47.7684,48.1426,46.5025,46.622,276000.0],["2022-05-10",46.8767,47.9276,45.1173,45.7223,349200.0],["2022-05-11",45.6905,47.5216,45.6825,45.8736,367700.0],["2022-05-12",45.9059,47.4501,45.7766,47.2723,347600.0],["2022-05-13",47.8221,48.1697,46.8923,47.8382,254300.0],["2022-05-16",47.9676,48.3233,46.9327,47.1672,419300.0],["2022-05-17",47.5552,47.6604,46.4638,46.7548,423700.0],["2022-05-18",46.1485,46.8923,44.9115,45.1298,371700.0],["2022-05-19",44.766,45.3157,44.5962,45.0004,376200.0],["2022-05-20",45.3723,46.5851,45.0732,46.5608,375400.0],["2022-05-23",46.6498,47.1187,45.8655,46.2859,196400.0],["2022-05-24",46.1242,47.7493,45.817,47.6604,189900.0],["2022-05-25",47.7008,48.0808,47.2157,47.911,145300.0],["2022-05-26",48.2344,48.8893,47.9838,48.1859,196700.0],["2022-05-27",48.1697,49.7624,48.1131,49.625,211500.0],["2022-05-31",49.4309,49.7867,48.3395,48.8246,317900.0],["2022-06-01",48.7599,48.9782,48.2101,48.6305,167100.0],["2022-06-02",48.7356,49.6492,48.1778,49.5037,132600.0],["2022-06-03",49.0348,49.1399,48.1859,48.5335,144000.0],["2022-06-06",48.8084,49.0429,48.008,48.5012,151200.0],["2022-06-07",48.0323,49.1884,47.6684,48.9701,162500.0],["2022-06-08",48.5093,49.1237,48.3233,48.8407,157200.0],["2022-06-09",48.9539,49.3097,48.4203,48.582,172000.0],["2022-06-10",47.9191,48.6386,47.6199,48.4203,174600.0],["2022-06-13",47.3208,48.0323,46.8438,46.9246,267300.0],["2022-06-14",46.8923,48.0646,46.4961,46.8842,238300.0],["2022-06-15",46.9489,47.3531,45.0166,46.6174,426100.0],["2022-06-16",45.9868,45.9868,45.0247,45.2753,321500.0],["2022-06-17",46.1566,47.2238,45.7604,46.0434,536000.0],["2022-06-21",46.7063,47.911,45.6957,47.6361,315200.0],["2022-06-22",47.3531,48.671,47.1106,47.6604,256100.0],["2022-06-23",48.0242,49.6007,47.814,49.4148,221400.0],["2022-06-24",49.6169,50.4011,48.8327,50.1262,950500.0],["2022-06-27",50.4254,50.4254,49.5846,49.908,150500.0],["2022-06-28",49.8433,50.3365,49.0752,49.1076,181500.0],["2022-06-29",49.0025,49.7624,48.3718,49.6978,134500.0],["2022-06-30",49.1965,49.5765,48.5659,49.1237,243400.0],["2022-07-01",48.8488,50.1182,48.8488,49.8837,338300.0],["2022-07-05",49.4795,50.2394,48.8488,50.1667,254000.0],["2022-07-06",50.3122,50.3122,49.3986,49.5684,205900.0],["2022-07-07",49.5441,49.8028,48.962,49.4471,251500.0],["2022-07-08",49.1641,49.3824,48.3557,48.9944,168900.0],["2022-07-11",48.962,49.2288,48.2101,48.768,198400.0],["2022-07-12",48.9944,49.2127,47.7816,48.6305,307700.0],["2022-07-13",48.5254,49.1156,48.1374,48.4931,189000.0],["2022-07-14",47.9838,49.0671,47.5957,48.7437,233100.0],["2022-07-15",49.2773,49.7948,48.485,48.9944,262200.0],["2022-07-18",49.4067,49.4067,48.6791,48.9459,178700.0],["2022-07-19",49.2854,50.2152,49.0752,49.6816,214200.0],["2022-07-20",49.4714,50.4092,49.3178,50.0858,187900.0],["2022-07-21",49.9403,50.5628,49.1237,50.4901,181900.0],["2022-07-22",50.4577,50.7084,49.4714,50.0858,167900.0],["2022-07-25",50.1263,50.9024,49.9241,50.6194,203600.0],["2022-07-26",50.4739,50.6032,50.1101,50.1262,136600.0],["2022-07-27",49.8675,51.0722,49.8675,50.9266,205100.0],["2022-07-28",50.9832,51.5734,50.6033,51.436,122400.0],["2022-07-29",51.5168,51.6462,51.0964,51.5896,146000.0],["2022-08-01",51.242,52.5113,50.9428,51.8645,219000.0],["2022-08-02",51.9858,52.2687,51.4845,51.6381,176900.0],["2022-08-03",51.6462,52.1232,51.436,51.8887,175900.0],["2022-08-04",52.1475,52.1475,49.8352,50.2233,383000.0],["2022-08-05",51.7594,51.7594,47.1672,47.6765,340100.0],["2022-08-08",47.7089,48.5659,47.531,47.8301,495000.0],["2022-08-09",47.911,47.9191,46.9731,47.3855,432700.0],["2022-08-10",47.6523,48.0161,47.2884,47.5876,206400.0],["2022-08-11",47.8625,48.5659,47.7008,47.9595,223500.0],["2022-08-12",47.9595,48.8569,47.7655,48.7276,171100.0],["2022-08-15",48.7922,49.3097,48.5335,49.1399,174100.0],["2022-08-16",49.2612,49.9403,48.8812,49.6573,139100.0],["2022-08-17",49.1855,49.5876,47.6428,47.8233,250900.0],["2022-08-18",47.6756,47.7331,46.8386,47.413,235500.0],["2022-08-19",47.413,47.413,46.5925,47.2243,263400.0],["2022-08-22",46.7566,47.2982,46.4858,46.6581,167400.0],["2022-08-23",46.6991,46.8633,45.2221,45.7883,266600.0],["2022-08-24",45.8457,45.8539,45.337,45.5914,104100.0],["2022-08-25",45.5914,46.0263,45.3862,45.9934,145900.0],["2022-08-26",46.0181,46.0181,44.9267,45.14,135600.0],["2022-08-29",44.8282,45.0005,43.9912,44.0405,165300.0],["2022-08-30",44.0405,44.2456,43.1542,43.4743,235900.0],["2022-08-31",43.8107,43.9092,43.1378,43.6958,250400.0],["2022-09-01",43.6138,44.6395,42.8178,44.4672,281100.0],["2022-09-02",44.7544,44.8528,43.7779,43.8763,265500.0],["2022-09-06",43.9092,44.5328,43.4004,44.4015,286300.0],["2022-09-07",45.0169,45.0169,40.2248,40.7253,770400.0],["2022-09-08",41.0946,42.8506,40.8238,42.7193,733300.0],["2022-09-09",42.8999,44.5,42.5634,43.9584,857200.0],["2022-09-12",44.582,45.6816,44.459,44.9595,342000.0],["2022-09-13",44.1471,44.5656,43.425,43.6138,299400.0],["2022-09-14",43.6138,43.6876,42.9983,43.5481,312500.0],["2022-09-15",43.6138,44.2784,43.2691,44.0323,309300.0],["2022-09-16",43.6302,44.5,43.2117,44.1636,745000.0],["2022-09-19",43.8435,44.1964,43.4989,44.0076,348200.0],["2022-09-20",43.9256,43.9256,42.6701,43.704,417800.0],["2022-09-21",43.745,44.3112,43.3512,43.6138,301900.0],["2022-09-22",43.5974,44.2046,43.2691,43.2691,302900.0],["2022-09-23",43.1378,43.1953,42.506,42.7932,310900.0],["2022-09-26",42.547,43.0804,41.1602,41.9234,341400.0],["2022-09-27",43.7533,45.3862,42.9901,43.901,686800.0],["2022-09-28",44.1389,44.9841,43.9256,44.2374,419800.0],["2022-09-29",43.7368,43.7368,42.3583,42.8834,271500.0],["2022-09-30",43.1706,43.5973,42.785,42.8014,530900.0],["2022-10-03",43.3184,44.7626,43.0968,44.3195,468100.0],["2022-10-04",44.4672,45.337,44.2538,44.6641,266300.0],["2022-10-05",44.4343,44.5164,43.5153,43.7779,239800.0],["2022-10-06",43.7779,43.8271,42.8917,43.3019,215800.0],["2022-10-07",43.1132,43.1296,42.2188,42.4239,218100.0],["2022-10-10",42.547,43.0968,42.1449,42.2844,162800.0],["2022-10-11",41.07,41.5131,38.3621,40.6022,609900.0],["2022-10-12",40.7746,41.1192,40.192,40.3561,311200.0],["2022-10-13",39.6668,42.3419,39.3468,42.1695,313800.0],["2022-10-14",42.3172,42.9819,41.2833,41.3161,353700.0],["2022-10-17",41.9972,42.8588,41.9972,42.588,272300.0],["2022-10-18",43.1624,43.7697,42.5142,42.9081,311700.0],["2022-10-19",42.4814,42.6209,41.6608,42.0054,221200.0],["2022-10-20",41.7675,42.8999,41.6115,41.7921,207700.0],["2022-10-21",41.7675,41.9726,41.2095,41.669,192000.0],["2022-10-24",42.1285,42.6291,41.6115,42.0218,250900.0],["2022-10-25",41.7346,42.3747,41.5951,41.7018,263000.0],["2022-10-26",42.0711,42.5716,41.71,42.1203,354000.0],["2022-10-27",42.6045,43.343,42.03,42.7604,306800.0],["2022-10-28",43.0558,43.901,42.7193,43.8599,411200.0],["2022-10-31",43.942,43.9666,42.6701,43.0886,637400.0],["2022-11-01",43.6384,44.1307,43.3019,43.9502,275900.0],["2022-11-02",43.8928,44.6887,43.2199,43.2691,337500.0],["2022-11-03",42.7357,45.9606,42.6701,44.2046,439200.0],["2022-11-04",44.3359,44.7297,43.5071,44.2128,465600.0],["2022-11-07",43.983,44.4179,43.6548,43.9174,345400.0],["2022-11-08",44.0076,44.5574,43.7779,44.5492,344000.0],["2022-11-09",44.4672,45.4354,44.2948,45.0334,204400.0],["2022-11-10",45.9278,47.3064,45.6242,47.1176,337700.0],["2022-11-11",47.3228,47.4787,46.215,46.6253,214300.0],["2022-11-14",46.6745,47.0438,46.1986,46.6417,230100.0],["2022-11-15",47.134,48.1352,46.5761,46.9617,371900.0],["2022-11-16",46.9946,47.6264,46.6089,47.5197,253000.0],["2022-11-17",46.8986,47.6906,46.3983,47.6656,268400.0],["2022-11-18",48.2493,48.7412,47.7824,48.5661,479500.0],["2022-11-21",48.7578,49.1664,47.8991,48.2492,215500.0],["2022-11-22",48.2326,48.8829,47.9157,48.6494,267600.0],["2022-11-23",48.7745,49.0163,47.7156,48.1659,123900.0],["2022-11-25",48.3576,49.0747,48.3076,48.9079,94100.0],["2022-11-28",48.7495,48.9162,47.9324,48.2242,186600.0],["2022-11-29",47.9908,48.3326,47.0737,47.1654,196100.0],["2022-11-30",46.9152,48.4493,46.5734,48.3993,402200.0],["2022-12-01",48.5411,49.6666,47.849,48.0575,230900.0],["2022-12-02",47.6239,48.2159,46.7151,47.9491,289100.0],["2022-12-05",47.9491,48.2659,47.3405,48.2492,372400.0],["2022-12-06",48.2909,48.5994,47.2237,47.9991,305800.0],["2022-12-07",48.2492,48.6161,46.8485,47.0236,252000.0],["2022-12-08",47.2904,47.8491,46.9236,47.1737,232000.0],["2022-12-09",47.007,47.7323,46.6985,47.3905,305800.0],["2022-12-12",47.3154,47.4905,45.6479,46.3983,521900.0],["2022-12-13",47.4822,47.774,46.7235,46.9236,428200.0],["2022-12-14",47.0987,47.8074,46.6401,46.8069,316000.0],["2022-12-15",46.6484,46.7318,45.7647,46.34,267100.0],["2022-12-16",46.0815,46.39,45.6313,45.8897,689800.0],["2022-12-19",45.698,46.6151,45.4979,45.9731,319300.0],["2022-12-20",46.0898,46.3566,45.5312,46.0315,160100.0],["2022-12-21",46.1899,46.9903,45.9648,46.9069,217200.0],["2022-12-22",46.7985,47.2904,45.9481,47.2571,267800.0],["2022-12-23",47.2071,47.7657,46.8986,47.7157,205200.0],["2022-12-27",47.6656,48.2326,47.082,47.3821,224700.0],["2022-12-28",47.5322,47.774,46.6151,46.6401,144800.0],["2022-12-29",46.9486,47.7657,46.7068,47.3488,165700.0],["2022-12-30",47.107,47.7824,46.7318,47.5906,190800.0],["2023-01-03",47.674,48.441,47.2404,48.1409,287800.0],["2023-01-04",48.5911,49.1414,48.1909,48.6244,265300.0],["2023-01-05",48.6661,49.1414,48.2576,48.7912,179300.0],["2023-01-06",49.2748,50.8089,48.9163,50.7505,284300.0],["2023-01-09",50.7255,51.3175,50.442,50.7338,303100.0],["2023-01-10",50.9673,51.3008,50.4587,51.2674,241900.0],["2023-01-11",51.5259,52.9016,51.4842,52.9016,292900.0],["2023-01-12",53.1684,53.9605,53.0767,53.6603,363800.0],["2023-01-13",53.6103,54.6608,53.6103,54.3523,392400.0],["2023-01-17",54.5774,55.3862,53.9938,55.1194,326800.0],["2023-01-18",55.0277,55.5279,54.8276,55.3945,405800.0],["2023-01-19",55.2444,55.3612,54.2022,55.1527,360200.0],["2023-01-20",55.3445,56.4784,54.6858,56.4117,239100.0],["2023-01-23",56.4117,57.1537,55.5362,55.5613,206200.0],["2023-01-24",55.6613,56.1866,55.4279,55.5613,170200.0],["2023-01-25",55.5612,56.0865,55.2611,55.9364,175500.0],["2023-01-26",56.1532,56.8119,55.7697,56.7368,209800.0],["2023-01-27",56.8202,56.9536,56.1782,56.7202,156900.0],["2023-01-30",56.6285,57.5289,56.5117,56.7619,162100.0],["2023-01-31",56.6451,57.2371,56.4701,57.1704,224300.0],["2023-02-01",56.9953,58.7962,56.9953,58.6962,261000.0],["2023-02-02",58.8045,59.4632,57.8707,58.3293,299800.0],["2023-02-03",58.0625,58.2626,56.6201,57.654,313000.0],["2023-02-06",57.5456,57.5456,56.6451,57.2121,209400.0],["2023-02-07",57.1704,57.3705,56.345,57.1954,265100.0],["2023-02-08",56.8452,57.0787,55.8447,56.2449,168500.0],["2023-02-09",56.6284,56.6284,55.1194,55.2361,227300.0],["2023-02-10",55.1777,55.3528,54.7108,55.1861,279800.0],["2023-02-13",55.2861,56.0365,55.2528,55.8781,182400.0],["2023-02-14",55.9114,56.0948,55.111,55.4445,176800.0],["2023-02-15",55.2111,55.7697,54.7942,55.5696,181800.0],["2023-02-16",55.4362,56.7035,55.2778,56.0031,236400.0],["2023-02-17",56.42,57.0787,56.0282,56.7202,455000.0],["2023-02-21",56.1782,56.3116,54.4357,54.7025,294000.0],["2023-02-22",54.8609,54.9943,54.1939,54.7692,334100.0],["2023-02-23",55.4529,55.4529,51.4175,51.6843,485800.0],["2023-02-24",51.2924,52.8265,50.8839,52.3596,391400.0],["2023-02-27",52.8849,54.1606,52.6848,54.0938,625100.0],["2023-02-28",53.9104,54.6024,53.6103,53.9771,440100.0],["2023-03-01",53.7187,54.1606,53.3518,54.0605,235900.0],["2023-03-02",53.9438,54.1772,53.4018,53.4352,362200.0],["2023-03-03",53.7687,53.9605,53.0933,53.4268,193800.0],["2023-03-06",53.4269,53.727,52.9266,53.3268,308200.0],["2023-03-07",53.727,53.727,51.9178,52.2929,183600.0],["2023-03-08",52.3096,52.3847,51.6593,52.0262,181600.0],["2023-03-09",52.2758,52.572,51.5057,51.5649,268000.0],["2023-03-10",51.328,51.7511,50.9048,51.5903,374500.0],["2023-03-13",51.1502,52.9613,50.9894,51.6665,469900.0],["2023-03-14",52.6482,52.6482,51.2941,52.3097,415100.0],["2023-03-15",51.6411,52.1658,51.4549,51.9711,513000.0],["2023-03-16",51.5226,52.8513,51.2349,52.7667,332900.0],["2023-03-17",52.572,52.9528,51.9542,52.4281,1312600.0],["2023-03-20",52.5805,54.0107,52.5805,53.5706,272500.0],["2023-03-21",54.1546,55.0009,52.8174,53.1052,310000.0],["2023-03-22",52.7667,52.9444,51.7088,51.768,262700.0],["2023-03-23",51.9119,52.4705,51.0064,51.2856,324600.0],["2023-03-24",51.0064,51.0317,50.397,50.507,382500.0],["2023-03-27",50.6763,51.548,50.6763,51.4549,278100.0],["2023-03-28",51.1333,51.7342,51.1248,51.5226,196300.0],["2023-03-29",51.768,52.3943,51.3787,52.2758,275600.0],["2023-03-30",52.5297,53.1136,52.2081,52.8259,264200.0],["2023-03-31",53.1136,53.9938,52.8851,53.9261,276600.0],["2023-04-03",53.8161,54.0107,53.0544,53.4606,218700.0],["2023-04-04",53.596,53.6299,53.0713,53.6214,167800.0],["2023-04-05",53.6637,54.3492,53.6468,54.2138,199700.0],["2023-04-06",54.4508,54.7808,53.9515,54.7216,227000.0],["2023-04-10",54.3915,55.2886,54.2815,55.1955,226200.0],["2023-04-11",55.1955,56.4057,55.0686,56.0926,442100.0],["2023-04-12",56.6681,58.3099,56.6173,58.0729,313700.0],["2023-04-13",58.0729,58.7246,57.7598,58.6654,256200.0],["2023-04-14",58.6653,58.9277,57.9714,58.4115,222000.0],["2023-04-17",58.6569,59.4186,58.5638,59.2747,226200.0],["2023-04-18",59.5624,59.5624,58.8854,58.97,187900.0],["2023-04-19",58.9192,58.9192,57.5652,57.6752,237900.0],["2023-04-20",57.5482,57.5567,56.008,57.0405,279400.0],["2023-04-21",57.1759,57.5398,56.5581,56.9812,214700.0],["2023-04-24",57.0912,58.0052,57.0912,57.6837,242300.0],["2023-04-25",57.4213,58.3691,57.4213,57.9799,243000.0],["2023-04-26",57.9799,58.4707,56.228,56.2534,263100.0],["2023-04-27",56.4734,58.3522,56.4734,58.0476,217400.0],["2023-04-28",58.4115,58.8769,57.9037,58.4284,185600.0],["2023-05-01",58.7161,59.1647,58.2422,58.5384,197000.0],["2023-05-02",58.7077,58.9023,57.3874,57.6583,275100.0],["2023-05-03",60.3326,63.4723,59.774,62.2706,531300.0],["2023-05-04",60.9419,61.4835,57.6159,59.097,542400.0],["2023-05-05",58.9954,58.9954,55.8641,56.6258,418500.0],["2023-05-08",55.8641,56.3296,55.0855,55.2548,305100.0],["2023-05-09",55.0178,57.1335,54.2731,54.7724,322400.0],["2023-05-10",54.9332,55.6102,54.8909,55.4325,376000.0],["2023-05-11",55.0093,55.2463,53.9853,54.163,260600.0],["2023-05-12",54.0953,54.3408,53.3252,54.2223,170500.0],["2023-05-15",54.0953,54.0953,53.3168,53.3675,258400.0],["2023-05-16",53.4352,53.943,53.2321,53.4014,241500.0],["2023-05-17",53.7235,54.2046,53.5088,53.6376,373900.0],["2023-05-18",53.4916,53.8352,52.9676,53.7063,281400.0],["2023-05-19",54.2647,54.3334,53.2339,53.5775,242100.0],["2023-05-22",53.8524,53.9039,53.0191,53.2081,234400.0],["2023-05-23",53.2339,53.7493,53.0449,53.0878,238900.0],["2023-05-24",53.0878,53.5174,52.5037,52.7099,275200.0],["2023-05-25",52.6583,52.9504,51.7821,52.5295,236300.0],["2023-05-26",52.5295,54.6513,52.3577,54.4365,269700.0],["2023-05-30",54.4365,54.866,53.8696,53.9125,220000.0],["2023-05-31",53.8867,54.0929,52.8301,52.8473,252900.0],["2023-06-01",53.1394,53.1394,51.8079,52.6755,210400.0],["2023-06-02",52.959,54.342,52.8301,54.196,399400.0],["2023-06-05",53.7665,54.0929,52.8044,52.9847,242300.0],["2023-06-06",52.727,53.5345,52.6927,53.0878,275600.0],["2023-06-07",53.3713,53.9555,52.8731,53.4744,357200.0],["2023-06-08",53.2425,53.9812,52.3748,53.9469,290700.0],["2023-06-09",53.7751,54.2218,53.5174,53.9297,274200.0],["2023-06-12",54.1359,55.0292,53.6892,54.5224,278400.0],["2023-06-13",54.5911,55.7852,54.3334,55.1925,297200.0],["2023-06-14",55.3557,56.2662,55.1409,55.8367,229800.0],["2023-06-15",55.9656,56.2405,55.3213,56.2319,213400.0],["2023-06-16",56.2576,56.4638,55.433,56.2405,641500.0],["2023-06-20",56.1717,57.2283,55.7336,56.4295,302300.0],["2023-06-21",56.2491,56.6528,55.4072,56.0343,202700.0],["2023-06-22",56.0429,56.2147,54.6684,55.5361,205300.0],["2023-06-23",55.7079,55.9828,55.0808,55.3814,487300.0],["2023-06-26",55.3986,56.4209,55.1066,56.2061,179800.0],["2023-06-27",56.3779,57.6836,55.8539,57.4002,208800.0],["2023-06-28",57.4087,57.6407,56.962,57.572,191600.0],["2023-06-29",57.6321,58.0616,57.5548,58.0015,133900.0],["2023-06-30",58.2076,58.62,57.7695,57.8039,171300.0],["2023-07-03",57.8039,57.8125,57.2799,57.5634,84100.0],["2023-07-05",57.5548,57.8898,56.7559,57.0394,218100.0],["2023-07-06",56.6957,56.9019,55.4072,55.5876,189600.0],["2023-07-07",55.7251,56.481,55.5704,55.7422,250100.0],["2023-07-10",55.6306,55.7594,54.9605,55.433,240400.0],["2023-07-11",55.5361,56.627,55.1151,56.5497,228200.0],["2023-07-12",57.151,57.151,55.6563,55.7422,479400.0],["2023-07-13",55.7422,56.2405,55.3127,56.103,355200.0],["2023-07-14",56.1975,56.1975,54.3334,54.4623,355800.0],["2023-07-17",54.4537,55.1924,53.9211,54.4623,398700.0],["2023-07-18",54.4193,54.6513,53.5689,54.007,639500.0],["2023-07-19",54.2733,55.3471,54.2733,54.8059,386900.0],["2023-07-20",54.6599,54.6599,53.3284,53.5689,297200.0],["2023-07-21",53.5689,53.7235,53.0878,53.4916,337100.0],["2023-07-24",53.3112,53.8094,53.0878,53.2682,309500.0],["2023-07-25",53.3198,53.3198,51.8337,52.3577,432000.0],["2023-07-26",52.4178,52.6497,51.8852,52.0312,266800.0],["2023-07-27",51.9196,52.9504,51.3354,52.5896,426200.0],["2023-07-28",53.0535,53.2253,52.727,52.7356,507200.0],["2023-07-31",52.6669,52.8129,52.203,52.6068,371200.0],["2023-08-01",52.6068,52.7528,51.5502,51.9196,366400.0],["2023-08-02",51.4643,51.7993,51.2066,51.4471,325700.0],["2023-08-03",51.0777,51.4299,49.9782,50.0297,433200.0],["2023-08-04",49.9782,51.2581,49.9782,50.6396,522200.0],["2023-08-07",50.6396,51.0176,50.2702,50.485,418200.0],["2023-08-08",50.1929,50.4077,49.2652,49.961,436500.0],["2023-08-09",49.9782,51.1894,49.9094,50.1328,541700.0],["2023-08-10",51.5072,56.7559,50.5451,56.67,910400.0],["2023-08-11",58.0015,60.5528,57.7695,59.8226,869800.0],["2023-08-14",59.7711,60.759,58.8777,60.7418,725000.0],["2023-08-15",60.4583,61.3946,60.3896,61.3087,494000.0],["2023-08-16",61.3087,61.6008,60.1662,60.3982,621100.0],["2023-08-17",60.3896,61.5235,60.3208,61.1713,476400.0],["2023-08-18",60.9823,61.1541,59.436,59.5563,437000.0],["2023-08-21",60.0975,60.5614,58.3794,59.8312,523700.0],["2023-08-22",59.9858,60.149,58.6371,59.1096,358900.0],["2023-08-23",59.323,59.863,58.6698,59.3753,352300.0],["2023-08-24",59.2185,60.6643,59.2185,59.985,296800.0],["2023-08-25",60.0198,61.1608,59.924,60.3595,318600.0],["2023-08-28",60.6904,60.8908,59.6365,59.8369,259900.0],["2023-08-29",59.9501,61.0737,59.9501,60.8298,222500.0],["2023-08-30",60.5772,61.3872,59.924,61.3698,253100.0],["2023-08-31",61.5876,61.7792,61.3785,61.4743,215900.0],["2023-09-01",61.5876,62.4498,61.4656,62.1102,304300.0],["2023-09-05",62.0666,62.0666,59.7585,60.8734,365900.0],["2023-09-06",60.6643,60.8298,59.3491,59.5756,256600.0],["2023-09-07",59.5669,60.3595,59.3404,59.3753,295500.0],["2023-09-08",59.3927,59.7933,58.5652,58.7656,317500.0],["2023-09-11",58.992,59.4798,57.5462,57.8249,384400.0],["2023-09-12",57.5375,58.8614,57.4852,58.0339,327500.0],["2023-09-13",58.0078,58.783,57.1717,58.0165,458800.0],["2023-09-14",58.3562,58.8875,57.6856,58.4433,449700.0],["2023-09-15",58.3736,58.6436,56.6317,57.0759,1290300.0],["2023-09-18",57.3633,58.243,56.2745,58.182,798000.0],["2023-09-19",57.7204,57.8946,56.8058,57.433,320600.0],["2023-09-20",58.0078,58.5565,57.3894,57.4765,197200.0],["2023-09-21",56.9713,57.7639,56.7013,57.0497,308200.0],["2023-09-22",57.2588,57.581,56.9365,57.0149,238400.0],["2023-09-25",56.8755,56.8842,56.0132,56.4923,396000.0],["2023-09-26",56.4052,56.4052,55.3948,55.6126,375600.0],["2023-09-27",55.6213,56.2745,55.6213,56.0394,277400.0],["2023-09-28",55.9174,56.1265,55.1248,55.4558,544200.0],["2023-09-29",55.63,55.6561,53.6442,53.9142,461700.0],["2023-10-02",53.679,53.679,51.5799,51.7106,610600.0],["2023-10-03",51.5799,53.74,50.9528,53.4177,1046400.0],["2023-10-04",53.5919,54.1406,53.2609,53.7835,447000.0],["2023-10-05",53.4351,53.8445,52.8603,53.5048,242000.0],["2023-10-06",53.0345,53.9055,52.7906,53.5832,260200.0],["2023-10-09",53.6616,55.8303,53.3916,55.8216,315900.0],["2023-10-10",55.839,57.5375,55.839,57.3981,399800.0],["2023-10-11",57.4417,57.6768,56.5271,56.7536,271800.0],["2023-10-12",56.6316,56.6316,54.2887,54.9594,254800.0],["2023-10-13",54.7852,55.3513,54.5587,54.5761,164000.0],["2023-10-16",55.151,56.5271,54.9419,56.0045,237800.0],["2023-10-17",55.8478,57.4591,55.8478,57.1891,263700.0],["2023-10-18",56.9539,57.2152,55.36,55.752,212700.0],["2023-10-19",56.0132,56.9278,55.4732,56.3181,361800.0],["2023-10-20",56.4487,56.6142,54.6981,54.7155,320500.0],["2023-10-23",54.759,55.3165,54.1668,55.2816,268900.0],["2023-10-24",55.9262,56.562,55.7955,56.292,239800.0],["2023-10-25",56.6665,56.9888,55.3426,55.9261,219400.0],["2023-10-26",55.9262,56.3007,55.421,56.0568,195100.0],["2023-10-27",56.1787,56.4052,54.6981,55.299,275800.0],["2023-10-30",55.6736,56.6926,55.2816,56.6229,230000.0],["2023-10-31",56.7623,57.2152,56.4662,56.5968,294600.0],["2023-11-01",56.5881,57.1542,55.7432,56.5794,351500.0],["2023-11-02",57.4852,57.6333,56.3007,57.0323,275600.0],["2023-11-03",57.9468,58.8091,57.703,58.1733,322600.0],["2023-11-06",58.0949,59.0443,57.0933,57.9643,334100.0],["2023-11-07",57.703,57.9294,56.98,57.7813,339200.0],["2023-11-08",57.6594,57.9294,57.0149,57.2326,310800.0],["2023-11-09",54.2626,61.3263,53.4787,59.4362,572700.0],["2023-11-10",58.5565,58.722,56.4487,56.771,398300.0],["2023-11-13",56.832,56.832,55.3165,55.5603,375900.0],["2023-11-14",56.6055,58.5217,56.6055,58.4869,369200.0],["2023-11-15",58.5652,59.5059,57.8597,57.9207,313500.0],["2023-11-16",57.7552,58.3562,57.5113,57.973,306200.0],["2023-11-17",58.4346,58.7046,56.8146,57.1368,435500.0],["2023-11-20",56.7623,58.722,56.7623,58.4172,359100.0],["2023-11-21",58.5304,58.8004,57.581,57.9033,439000.0],["2023-11-22",58.65,58.6765,57.6514,58.27,247800.0],["2023-11-24",58.4733,58.8356,57.9961,58.5881,130600.0],["2023-11-27",58.3496,58.6323,58.0491,58.4026,261700.0],["2023-11-28",58.3407,58.3407,56.3701,56.7147,366700.0],["2023-11-29",56.9975,57.4835,55.5748,56.4938,426200.0],["2023-11-30",56.6794,57.1919,56.0255,56.432,233000.0],["2023-12-01",56.4055,58.0491,55.9724,57.837,364300.0],["2023-12-04",57.6161,59.1007,57.6161,58.8002,354900.0],["2023-12-05",58.8444,59.0035,58.0579,58.4114,260300.0],["2023-12-06",58.1817,59.4718,57.6514,59.2597,445400.0],["2023-12-07",59.357,60.276,58.6147,60.0904,254900.0],["2023-12-08",60.382,61.3276,60.0992,61.195,349200.0],["2023-12-11",60.762,61.902,60.5146,61.8489,349500.0],["2023-12-12",61.6899,61.8931,60.7355,61.8313,270300.0],["2023-12-13",61.5485,62.8033,61.1331,62.3791,443400.0],["2023-12-14",63.3158,64.4028,62.7945,64.2702,342000.0],["2023-12-15",64.0228,64.0228,62.5912,63.3954,1025100.0],["2023-12-18",63.687,65.1804,63.1656,64.1907,334300.0],["2023-12-19",64.226,65.1892,64.0316,64.4646,317400.0],["2023-12-20",64.5707,64.6944,63.6251,63.634,245500.0],["2023-12-21",63.9963,65.5516,63.8991,65.5074,282900.0],["2023-12-22",66.0287,66.8064,65.7195,66.1966,185600.0],["2023-12-26",66.2762,67.6371,66.0022,67.3189,133600.0],["2023-12-27",67.5575,67.7696,67.0715,67.1245,169300.0],["2023-12-28",67.1687,67.6459,66.8329,67.045,165300.0],["2023-12-29",67.0096,67.2747,66.6297,67.2129,222900.0],["2024-01-02",66.7445,68.0435,66.7445,67.5929,201500.0],["2024-01-03",67.5929,67.8138,66.665,66.6738,346400.0],["2024-01-04",66.9743,67.425,65.4013,65.6223,255200.0],["2024-01-05",65.2865,66.3557,65.2865,65.8255,240300.0],["2024-01-08",65.8255,65.9404,65.0744,65.7548,243100.0],["2024-01-09",65.4013,65.4013,63.9079,64.1377,209200.0],["2024-01-10",64.1377,65.9227,64.067,65.8608,248600.0],["2024-01-11",65.8608,66.126,64.1553,64.2702,216200.0],["2024-01-12",64.7298,65.3925,64.7209,64.9949,160900.0],["2024-01-16",64.9772,66.5501,64.4381,65.8697,319700.0],["2024-01-17",65.6929,66.7975,64.5707,65.0125,172900.0],["2024-01-18",65.1009,65.5162,64.8269,65.3837,264100.0],["2024-01-19",65.6576,67.0803,64.9506,66.6031,221600.0],["2024-01-22",66.9831,68.1054,66.8152,67.5752,308900.0],["2024-01-23",68.2645,70.2528,68.0435,69.3691,289400.0],["2024-01-24",69.7667,70.0495,67.2747,67.3631,220000.0],["2024-01-25",68.0436,68.9272,66.0464,66.2585,264900.0],["2024-01-26",66.9213,67.5575,66.3027,67.5045,274700.0],["2024-01-29",67.4426,68.1496,66.7357,68.1143,178200.0],["2024-01-30",67.5133,68.9184,67.5133,68.5914,374200.0],["2024-01-31",68.45,69.2807,68.0435,68.2203,379300.0],["2024-02-01",68.1761,68.83,66.3999,66.9213,367500.0],["2024-02-02",66.2938,66.5766,65.6929,65.8608,257900.0],["2024-02-05",64.986,65.8255,64.1907,65.3925,193200.0],["2024-02-06",65.26,66.0111,65.26,65.7106,151400.0],["2024-02-07",65.8167,66.8329,65.4985,66.6738,266000.0],["2024-02-08",66.718,66.718,65.3218,66.0641,194000.0],["2024-02-09",66.4794,68.4677,66.3645,68.3793,286400.0],["2024-02-12",68.4059,68.9184,67.7077,68.4147,217800.0],["2024-02-13",66.8771,67.6105,65.3571,66.0553,410300.0],["2024-02-14",66.7092,66.9301,65.4455,66.1613,319400.0],["2024-02-15",66.2762,68.3617,66.2762,68.1054,232100.0],["2024-02-16",67.8491,68.2556,66.9566,67.6636,293400.0],["2024-02-20",67.0715,68.2468,67.0715,67.964,255200.0],["2024-02-21",67.4957,68.5031,67.4692,68.1319,260200.0],["2024-02-22",67.7519,68.8388,67.1599,68.4854,334000.0],["2024-02-23",68.8123,69.9081,68.4235,69.6253,264500.0],["2024-02-26",69.6253,70.7476,69.2365,70.6946,321900.0],["2024-02-27",70.7565,71.2071,69.5105,70.6504,517600.0],["2024-02-28",69.9788,71.9141,69.8109,71.3308,459600.0],["2024-02-29",74.574,75.9967,68.5649,71.4987,696100.0],["2024-03-01",70.783,70.783,65.8874,69.4133,992600.0],["2024-03-04",68.7063,69.0951,62.7945,62.927,1044800.0],["2024-03-05",62.6884,65.1892,62.5029,64.5088,667900.0],["2024-03-06",65.0037,65.5162,62.6442,63.3512,486000.0],["2024-03-07",62.6619,62.6619,59.7988,60.0727,887900.0],["2024-03-08",60.1876,60.6913,59.1095,59.9402,746400.0],["2024-03-11",59.9579,60.8327,59.2509,60.3643,787100.0],["2024-03-12",60.5057,61.4955,59.4453,60.5588,733800.0],["2024-03-13",60.4527,60.8946,59.2156,59.463,580500.0],["2024-03-14",59.0192,59.082,57.2351,57.5578,654000.0],["2024-03-15",57.522,58.4992,56.9303,58.2123,1375900.0],["2024-03-18",58.2751,58.4454,56.9572,57.0199,573400.0],["2024-03-19",56.6882,56.751,55.442,55.5317,606500.0],["2024-03-20",55.3703,56.491,55.2089,56.3385,541300.0],["2024-03-21",56.482,57.513,55.8813,56.213,522800.0],["2024-03-22",56.5089,56.8317,55.5406,56.1951,414300.0],["2024-03-25",56.5717,56.8944,56.0068,56.4103,242700.0],["2024-03-26",56.7958,57.0827,56.0965,56.3834,277500.0],["2024-03-27",56.9034,58.3916,56.7689,58.1047,353600.0],["2024-03-28",58.2751,58.6785,57.8268,58.5709,463600.0],["2024-04-01",59.082,59.082,57.3068,57.531,478100.0],["2024-04-02",57.2978,57.6116,55.9979,56.4282,613100.0],["2024-04-03",56.4282,57.1723,55.9979,57.1096,399100.0],["2024-04-04",57.1723,57.9434,57.0558,57.1096,487000.0],["2024-04-05",57.0289,57.5668,56.5358,56.7779,531300.0],["2024-04-08",57.1634,57.9882,56.9841,57.6834,414400.0],["2024-04-09",58.0599,58.2661,57.6475,58.1496,316500.0],["2024-04-10",57.6206,58.042,57.0379,57.8896,538900.0],["2024-04-11",57.8896,58.6606,57.8178,58.5351,448700.0],["2024-04-12",58.284,58.3916,56.3923,56.482,607400.0],["2024-04-15",56.482,57.2261,56.1144,56.5089,355200.0],["2024-04-16",56.3744,56.733,55.2717,56.4372,402400.0],["2024-04-17",56.4372,56.5985,55.2627,55.5406,416100.0],["2024-04-18",55.5496,56.7779,55.4061,56.5985,411900.0],["2024-04-19",56.4103,57.3696,56.4103,56.742,321000.0],["2024-04-22",57.3696,58.1406,56.4641,57.8358,353500.0],["2024-04-23",58.042,58.804,57.6206,57.6654,337400.0],["2024-04-24",57.7103,58.3378,57.271,58.2392,294600.0],["2024-04-25",57.764,58.4006,57.764,58.2123,386700.0],["2024-04-26",58.4096,59.1268,58.3647,58.9833,283900.0],["2024-04-29",59.073,59.584,58.7144,59.1626,354100.0],["2024-04-30",58.804,59.0461,56.9751,57.5399,323800.0],["2024-05-01",57.8358,58.4633,57.1723,58.1854,336100.0],["2024-05-02",58.7054,58.813,56.6344,56.9392,491800.0],["2024-05-03",57.6834,57.8896,56.4192,56.5448,407800.0],["2024-05-06",56.9213,57.9344,56.7868,57.0648,330600.0],["2024-05-07",57.0916,57.5399,56.491,56.5448,341900.0],["2024-05-08",56.5627,57.1454,56.2579,56.8406,451700.0],["2024-05-09",56.6792,57.7013,52.4027,55.3165,884100.0],["2024-05-10",55.0655,55.0655,52.6538,53.4248,935300.0],["2024-05-13",53.6131,54.1151,52.8779,52.9945,623200.0],["2024-05-14",53.5055,53.8013,51.9724,52.4565,810900.0],["2024-05-15",52.5282,53.0393,51.4434,52.6179,595000.0],["2024-05-16",52.3848,52.4207,51.2014,51.8917,439800.0],["2024-05-17",52.1248,53.4786,51.8559,53.0303,508300.0],["2024-05-20",53.2814,54.0165,52.8958,53.2903,405900.0],["2024-05-21",53.3262,53.7744,52.5641,53.622,399600.0],["2024-05-22",53.3167,54.2008,53.1891,53.6357,316300.0],["2024-05-23",53.4717,53.5446,52.5329,53.3076,409300.0],["2024-05-24",53.4079,54.0276,53.2529,53.9,284600.0],["2024-05-28",53.9,54.3557,53.3349,54.1005,345300.0],["2024-05-29",53.7451,54.0914,53.3167,54.0276,361300.0],["2024-05-30",54.2281,55.4312,54.2008,54.4742,397100.0],["2024-05-31",54.7294,54.7476,53.6813,53.9729,396900.0],["2024-06-03",54.4377,54.4377,52.0225,52.1046,602500.0],["2024-06-04",51.9496,52.6058,49.5253,51.7582,570800.0],["2024-06-05",51.7035,51.9587,50.8559,51.02,688900.0],["2024-06-06",51.0382,52.1684,50.382,51.6853,588100.0],["2024-06-07",51.1294,51.2478,50.0995,50.2271,510000.0],["2024-06-10",49.899,49.9537,47.1101,47.2013,795000.0],["2024-06-11",46.9369,48.5501,46.299,47.5293,811100.0],["2024-06-12",48.5592,50.5916,48.5592,49.6164,740300.0],["2024-06-13",49.4159,49.4159,47.1466,47.1921,509400.0],["2024-06-14",46.8914,47.7663,46.6909,47.5567,558400.0],["2024-06-17",47.5567,48.0124,47.0463,47.8119,723200.0],["2024-06-18",47.6478,48.9967,47.6478,48.7142,562500.0],["2024-06-20",48.5866,49.425,47.0281,47.7207,509700.0],["2024-06-21",47.5567,47.7299,46.8823,47.1283,1138900.0],["2024-06-24",47.3288,47.8483,47.0372,47.7663,335100.0],["2024-06-25",47.8028,47.8028,46.7911,47.6661,483200.0],["2024-06-26",47.5932,48.1947,47.3835,47.8301,550400.0],["2024-06-27",47.9577,49.3704,47.6752,49.3248,463100.0],["2024-06-28",49.6711,51.8949,49.4433,51.4392,1768600.0],["2024-07-01",50.7648,52.1957,50.0813,50.3456,581100.0],["2024-07-02",50.3091,50.3729,49.2883,49.9263,420300.0],["2024-07-03",50.3182,50.7739,49.6711,50.4823,325600.0],["2024-07-05",50.4823,51.4119,50.0083,51.102,385400.0],["2024-07-08",51.2934,52.2048,51.2934,52.0772,453900.0],["2024-07-09",52.1866,53.262,51.9041,53.2256,447500.0],["2024-07-10",53.3805,54.1187,52.6332,53.6175,575900.0],["2024-07-11",54.5289,58.5208,54.4013,58.4935,1050200.0],["2024-07-12",59.0221,60.9178,58.8216,59.2226,856600.0],["2024-07-15",59.5233,60.699,59.2408,59.9699,469300.0],["2024-07-16",60.7446,63.5608,60.7264,63.1416,654500.0],["2024-07-17",62.9137,64.4813,59.9426,60.2525,722800.0],["2024-07-18",59.9335,61.1547,58.94,59.4595,452600.0],["2024-07-19",59.578,60.535,58.7122,60.4347,394400.0],["2024-07-22",60.2524,60.2524,58.7213,59.9335,264000.0],["2024-07-23",59.6236,60.535,59.4869,59.7876,294400.0],["2024-07-24",59.9426,60.7902,58.7669,58.9492,522200.0],["2024-07-25",59.4231,61.4464,59.4231,60.6626,452600.0],["2024-07-26",61.1,62.8226,61.0089,62.4854,341800.0],["2024-07-29",62.6494,62.7588,60.5805,61.0636,279600.0],["2024-07-30",61.2003,62.9866,60.6808,62.9228,344200.0],["2024-07-31",63.3147,65.1102,62.5947,64.3355,473900.0],["2024-08-01",63.898,64.2535,62.4216,63.096,332200.0],["2024-08-02",61.0636,62.5674,60.8904,60.9269,397000.0],["2024-08-05",58.3567,58.9036,55.9689,58.5846,553400.0],["2024-08-06",59.013,61.8839,58.3203,61.3826,367700.0],["2024-08-07",61.9294,63.5608,61.3461,61.5011,746800.0],["2024-08-08",62.8864,63.3785,58.4752,62.695,687200.0],["2024-08-09",62.7679,65.3289,60.8357,65.1558,528300.0],["2024-08-12",65.2105,65.7846,63.6702,65.4474,599000.0],["2024-08-13",65.657,65.8575,63.8616,65.6023,481500.0],["2024-08-14",65.6206,65.9031,64.8915,65.8667,349000.0],["2024-08-15",66.8327,67.8171,66.295,66.9877,368600.0],["2024-08-16",66.5593,67.6439,66.1127,66.9512,312900.0],["2024-08-19",67.4434,69.2479,66.9877,69.0565,370100.0],["2024-08-20",68.5097,69.6489,67.817,68.1087,278800.0],["2024-08-21",65.3471,67.4342,63.8707,67.2064,571700.0],["2024-08-22",67.7745,67.7745,66.3704,66.8508,226400.0],["2024-08-23",67.3958,68.495,67.0078,67.3681,357500.0],["2024-08-26",67.7653,68.0331,66.9616,67.2572,253000.0],["2024-08-27",67.3865,68.4673,66.9709,67.3219,462400.0],["2024-08-28",66.9986,67.5528,65.5114,65.8439,327700.0],["2024-08-29",65.8439,65.9178,64.7631,64.8185,306700.0],["2024-08-30",64.9202,65.4005,63.5253,64.6431,464500.0],["2024-09-03",64.3012,65.0402,63.5068,63.8024,427300.0],["2024-09-04",63.747,65.2712,63.6454,64.4121,285100.0],["2024-09-05",64.6615,66.8231,64.2089,66.7676,317300.0],["2024-09-06",66.6198,67.9777,65.8808,67.599,423300.0],["2024-09-09",66.9709,66.9709,65.3081,65.8531,350100.0],["2024-09-10",65.8901,66.4813,65.068,66.3612,396400.0],["2024-09-11",65.9363,65.9363,64.3382,64.7447,249400.0],["2024-09-12",64.6246,66.9616,64.4768,66.472,338400.0],["2024-09-13",67.2018,67.7099,66.5552,67.3404,241800.0],["2024-09-16",66.4905,67.1279,64.2366,65.3359,512800.0],["2024-09-17",65.3359,65.9086,64.7908,64.9571,300200.0],["2024-09-18",65.3081,66.3058,64.6615,65.2712,402100.0],["2024-09-19",66.1764,67.1648,65.7053,66.8877,320600.0],["2024-09-20",65.2712,67.4789,65.2619,66.7769,1276000.0],["2024-09-23",67.3034,67.9038,65.7792,67.3404,379200.0],["2024-09-24",67.4235,69.4742,67.2665,68.7537,435500.0],["2024-09-25",68.8922,69.0585,66.9154,67.4235,517000.0],["2024-09-26",68.3195,68.9569,67.2757,68.8368,341400.0],["2024-09-27",69.2894,71.0907,68.7537,70.675,396000.0],["2024-09-30",70.7766,71.3955,69.5665,70.13,384500.0],["2024-10-01",70.0284,70.1393,68.4026,69.2525,416700.0],["2024-10-02",68.8738,70.4811,68.8091,69.7144,414900.0],["2024-10-03",69.5758,70.2409,69.2433,69.7883,291100.0],["2024-10-04",70.4903,71.1923,69.8991,70.2871,403800.0],["2024-10-07",70.2039,71.3124,69.8806,71.0353,355000.0],["2024-10-08",71.4325,73.6402,71.063,73.3631,352500.0],["2024-10-09",73.5663,77.0581,73.5294,74.9519,607200.0],["2024-10-10",74.4069,74.7672,73.2892,73.788,273300.0],["2024-10-11",74.0652,75.0536,73.8989,74.3146,277000.0],["2024-10-14",74.1668,75.0997,74.1021,74.6656,270000.0],["2024-10-15",74.6748,77.2705,74.6748,75.7556,387700.0],["2024-10-16",76.3006,77.9726,76.2452,77.2798,310000.0],["2024-10-17",77.4091,78.6376,76.9103,78.4714,315900.0],["2024-10-18",78.5915,78.7115,78.1388,78.4621,257800.0],["2024-10-21",78.3975,78.73,77.2243,78.0557,221600.0],["2024-10-22",77.5938,77.8987,75.9034,75.9588,304400.0],["2024-10-23",75.968,77.3075,75.3491,76.0142,236500.0],["2024-10-24",76.2636,76.7717,75.8295,75.9865,268200.0],["2024-10-25",76.199,76.7624,75.3307,75.6355,462800.0],["2024-10-28",76.6516,76.8271,74.4439,75.3769,350100.0],["2024-10-29",74.7672,75.5708,74.7672,75.4877,236300.0],["2024-10-30",75.5154,76.3375,75.2198,75.3676,216700.0],["2024-10-31",75.6355,75.8018,74.1206,74.1483,272100.0],["2024-11-01",74.564,76.5592,74.3792,75.3861,339800.0],["2024-11-04",75.3491,76.356,74.9889,75.2198,291500.0],["2024-11-05",75.0351,75.9311,73.825,75.3584,298200.0],["2024-11-06",78.9979,79.3859,75.3399,78.2404,656200.0],["2024-11-07",75.2845,80.1433,73.9174,78.8409,662200.0],["2024-11-08",77.8063,78.8593,76.6331,77.3629,473300.0],["2024-11-11",77.1966,77.1966,74.2129,74.3146,549400.0],["2024-11-12",73.8804,74.8965,72.9197,73.0121,369000.0],["2024-11-13",72.6426,73.8989,72.3932,72.6426,314500.0],["2024-11-14",73.8065,74.3238,71.3956,71.8759,295200.0],["2024-11-15",72.2454,73.6957,70.5365,73.3446,437600.0],["2024-11-18",73.3077,76.1066,73.0029,73.9728,393200.0],["2024-11-19",73.3262,75.0351,73.2707,73.8619,260800.0],["2024-11-20",74.0929,75.1921,73.6033,75.1921,415400.0],["2024-11-21",75.3122,77.7416,75.072,77.3998,525300.0],["2024-11-22",77.5821,78.9376,77.4139,77.7411,475700.0],["2024-11-25",78.8535,79.6294,77.4139,77.6102,823000.0],["2024-11-26",78.302,79.0872,76.6192,77.1241,389800.0],["2024-11-27",77.4886,78.4889,76.3294,77.1895,293400.0],["2024-11-29",77.1708,77.3858,76.1238,76.8343,163700.0],["2024-12-02",76.264,78.143,75.4413,77.8626,357600.0],["2024-12-03",78.2459,78.2459,74.5719,75.3572,829900.0],["2024-12-04",74.8991,75.9275,74.0017,74.6935,479500.0],["2024-12-05",74.3476,74.4504,72.6649,73.5904,304600.0],["2024-12-06",74.0858,74.385,72.3657,73.0575,378700.0],["2024-12-09",73.4221,73.5904,71.4122,71.5805,396400.0],["2024-12-10",71.7207,72.4966,70.5989,71.7113,381000.0],["2024-12-11",72.506,72.5901,70.7204,71.3655,399700.0],["2024-12-12",71.1879,71.6085,70.1876,70.5148,261300.0],["2024-12-13",70.253,72.3377,69.2808,72.2536,241800.0],["2024-12-16",71.2065,72.2255,70.1876,71.2065,538300.0],["2024-12-17",70.6456,70.9354,69.1405,69.3462,453500.0],["2024-12-18",69.7949,71.5898,68.4862,69.5145,446800.0],["2024-12-19",69.8417,71.7768,69.2527,70.038,393900.0],["2024-12-20",69.2153,72.5153,69.2153,72.3003,1402200.0],["2024-12-23",71.9264,72.1788,69.7108,70.1034,474800.0],["2024-12-24",70.3465,71.2813,70.066,71.1318,181600.0],["2024-12-26",71.1224,71.4309,69.9912,71.1691,249300.0],["2024-12-27",70.9448,71.5057,70.1689,70.8326,312600.0],["2024-12-30",70.5802,71.4309,69.5799,70.9728,370400.0],["2024-12-31",71.5711,72.8519,71.0102,72.0479,554200.0],["2025-01-02",72.3564,74.3289,71.3,72.0666,525300.0],["2025-01-03",72.1788,72.6555,69.3462,70.7111,402800.0],["2025-01-06",70.3745,72.1227,69.6454,70.8419,527400.0],["2025-01-07",70.9448,71.4216,67.6168,67.7663,482900.0],["2025-01-08",67.5139,68.7012,66.9624,68.3646,434200.0],["2025-01-10",67.168,68.5609,66.9624,67.0559,478800.0],["2025-01-13",66.5511,67.4017,66.1865,66.8782,288900.0],["2025-01-14",67.1213,68.2151,66.6165,67.2709,324600.0],["2025-01-15",68.8881,68.9723,67.3831,68.2618,367800.0],["2025-01-16",68.0374,68.6544,67.3644,67.4952,359200.0],["2025-01-17",68.2712,68.804,67.5326,67.8692,217000.0],["2025-01-21",68.1964,69.234,68.159,68.776,350200.0],["2025-01-22",68.6731,70.225,68.4862,69.6828,340500.0],["2025-01-23",69.1405,71.0102,68.9349,70.1315,301200.0],["2025-01-24",70.1315,71.3281,69.9912,70.7672,306300.0],["2025-01-27",70.7672,70.8139,68.9255,69.393,385200.0],["2025-01-28",69.9258,70.8419,69.3088,69.8136,246200.0],["2025-01-29",69.9445,70.8139,69.2621,69.636,239500.0],["2025-01-30",70.1689,70.4867,69.6173,69.9726,210300.0],["2025-01-31",70.1128,71.2813,69.7202,70.4306,309500.0],["2025-02-03",69.2153,72.1507,68.8881,72.0385,369300.0],["2025-02-04",72.347,72.5995,70.8607,71.2159,327500.0],["2025-02-05",71.8142,74.0672,70.8794,74.0204,271400.0],["2025-02-06",74.4598,74.6,73.6184,74.3943,226100.0],["2025-02-07",74.7028,75.4507,73.5904,75.1516,381700.0],["2025-02-10",75.6377,77.068,75.0113,77.0119,334500.0],["2025-02-11",76.7501,77.4139,76.1705,76.5538,276400.0],["2025-02-12",76.1892,77.2175,75.9275,76.5818,278000.0],["2025-02-13",76.8903,77.498,75.6751,77.2736,157200.0],["2025-02-14",77.2175,77.3858,76.4884,76.6566,161800.0],["2025-02-18",76.7408,78.3206,76.4977,77.9654,245100.0],["2025-02-19",78.0309,78.5824,77.4606,78.0028,249100.0],["2025-02-20",77.3858,77.7691,76.0677,76.1425,239900.0],["2025-02-21",76.6379,76.6566,74.3569,74.7215,300500.0],["2025-02-24",74.7215,74.9085,72.5901,73.9456,328300.0],["2025-02-25",74.1419,74.6187,72.8332,74.0578,320000.0],["2025-02-26",74.3008,75.2076,73.8521,74.8898,389700.0],["2025-02-27",73.3847,74.3195,66.6726,67.7383,973100.0],["2025-02-28",68.0374,68.7105,65.7658,68.3085,728200.0],["2025-03-03",68.1496,70.5428,66.1304,66.6726,710100.0],["2025-03-04",66.1491,68.0561,65.9154,66.6165,584200.0],["2025-03-05",66.7567,67.7009,65.4479,65.6162,511100.0],["2025-03-06",64.8683,66.4295,64.3448,66.28,442100.0],["2025-03-07",66.3734,67.944,65.6162,66.925,395600.0],["2025-03-10",66.6165,67.14,64.5038,65.0927,453100.0],["2025-03-11",65.2423,66.5978,64.9338,65.3732,328000.0],["2025-03-12",65.3732,65.9154,64.27,65.3825,422200.0],["2025-03-13",65.5959,65.6433,64.0594,64.1258,280900.0],["2025-03-14",64.8466,65.2355,64.1732,64.9889,310300.0],["2025-03-17",64.9035,67.7964,64.5336,67.2557,413300.0],["2025-03-18",67.4264,67.7964,66.5064,66.7246,249000.0],["2025-03-19",66.44,67.8627,66.1081,66.8763,278800.0],["2025-03-20",66.2504,66.8669,65.3588,65.4157,253800.0],["2025-03-21",64.9604,65.6433,64.031,64.7897,836000.0],["2025-03-24",65.4157,66.0417,64.619,64.638,335800.0],["2025-03-25",64.5431,64.5905,60.569,60.5975,720600.0],["2025-03-26",60.6449,61.5365,59.5162,59.8198,572500.0],["2025-03-27",59.5542,59.962,58.0746,58.3307,769900.0],["2025-03-28",58.5678,58.8997,57.2779,58.3971,403300.0],["2025-03-31",57.6667,58.6626,57.0123,58.1505,622400.0],["2025-04-01",58.0556,58.8618,56.9649,58.4824,399800.0],["2025-04-02",57.9133,59.042,57.2399,58.4729,404300.0],["2025-04-03",56.7183,57.6193,55.6939,56.9838,528600.0],["2025-04-04",55.4663,55.969,52.6304,53.9867,819000.0],["2025-04-07",51.1697,53.8444,49.9936,50.5532,1455400.0],["2025-04-08",51.3215,51.7957,47.281,48.0493,1111600.0],["2025-04-09",47.8786,51.9759,45.0901,51.0559,2196900.0],["2025-04-10",50.0695,50.3256,45.6497,48.0303,1011300.0],["2025-04-11",47.9924,49.3202,47.5656,49.0641,744200.0],["2025-04-14",50.2497,51.331,49.3297,50.3446,869000.0],["2025-04-15",50.3825,50.9611,50.079,50.686,423300.0],["2025-04-16",50.3825,51.2077,49.0262,49.5384,391400.0],["2025-04-17",49.7091,51.037,49.7091,50.3635,440300.0],["2025-04-21",50.2402,50.4205,48.2485,48.846,455700.0],["2025-04-22",49.0641,49.3107,47.4992,48.514,507800.0],["2025-04-23",49.453,50.1075,49.1969,49.3771,513500.0],["2025-04-24",49.3202,51.1318,49.2823,50.7429,312800.0],["2025-04-25",50.2687,50.8188,48.8744,50.7714,411400.0],["2025-04-28",50.7524,51.4543,50.3825,50.8567,294700.0],["2025-04-29",50.6101,52.2415,50.5058,51.8621,382900.0],["2025-04-30",51.7578,52.4691,50.9137,51.5491,603600.0],["2025-05-01",52.0613,52.4881,51.312,51.8906,528900.0],["2025-05-02",52.3933,53.6073,51.7198,53.5504,582900.0],["2025-05-05",53.5883,53.9582,52.1656,53.1615,580800.0],["2025-05-06",52.6683,53.0098,51.644,52.1846,459700.0],["2025-05-07",52.1846,52.3933,50.1644,50.4679,766800.0],["2025-05-08",47.5751,47.945,42.681,46.7594,2108800.0],["2025-05-09",46.2946,48.2769,44.8814,46.4084,1248500.0],["2025-05-12",47.4328,48.4002,46.7499,47.9355,709000.0],["2025-05-13",47.8122,48.6942,46.8447,48.6279,833000.0],["2025-05-14",48.6279,49.2254,47.4138,48.2485,838400.0],["2025-05-15",47.8691,48.2105,47.4423,47.8122,533400.0],["2025-05-16",47.6035,48.8745,47.4043,47.9829,810100.0],["2025-05-19",47.3759,47.7742,46.4369,47.319,557300.0],["2025-05-20",47.0819,47.6794,46.5317,47.281,627300.0],["2025-05-21",46.9491,46.9491,43.4018,43.6769,1303500.0],["2025-05-22",43.4829,45.403,42.3289,44.5108,1899000.0],["2025-05-23",43.9969,45.9557,43.7447,45.4709,887600.0],["2025-05-27",46.2467,47.7304,45.7715,47.7013,1325700.0],["2025-05-28",47.6043,47.7788,45.2381,45.3448,842400.0],["2025-05-29",45.4321,46.0818,44.7727,46.0624,859400.0],["2025-05-30",45.9751,45.9945,44.0357,44.3266,907600.0],["2025-06-02",44.1229,45.4709,43.4247,44.7242,898900.0],["2025-06-03",44.7921,46.1109,44.0551,46.043,820400.0],["2025-06-04",46.0236,46.7897,45.6066,46.1497,953400.0],["2025-06-05",46.1206,46.4406,44.7242,45.9751,671500.0],["2025-06-06",46.4794,47.0031,45.9363,46.3921,643000.0],["2025-06-09",46.8382,48.1086,46.1206,47.4782,773200.0],["2025-06-10",47.7207,47.8758,46.8867,47.1582,703300.0],["2025-06-11",47.5073,47.9728,46.5667,46.7315,695100.0],["2025-06-12",46.5958,47.0127,45.6842,46.5473,721600.0],["2025-06-13",46.3727,46.7315,45.2866,45.5581,889600.0],["2025-06-16",45.6066,46.4406,45.2187,45.4903,820300.0],["2025-06-17",44.9278,46.3048,44.8405,45.723,702700.0],["2025-06-18",45.9363,46.4697,44.7824,45.3157,1035700.0],["2025-06-20",45.7618,47.4297,45.5969,46.0139,2071200.0],["2025-06-23",45.7521,47.7982,45.1606,47.7885,674400.0],["2025-06-24",48.2249,48.2928,47.4491,47.5946,688500.0],["2025-06-25",47.4006,47.6722,46.5085,46.6927,422300.0],["2025-06-26",46.9643,47.3715,46.2564,46.7024,597400.0],["2025-06-27",47.1582,47.9534,46.3533,46.7412,849800.0],["2025-06-30",46.7509,46.8091,46.3436,46.7509,488500.0],["2025-07-01",46.7121,49.728,46.3339,48.7098,703500.0],["2025-07-02",48.7486,49.2625,48.2831,49.0589,371400.0],["2025-07-03",48.9813,49.4274,48.4189,48.8068,220800.0],["2025-07-07",48.574,48.7777,47.3909,47.74,390700.0],["2025-07-08",47.934,48.5643,47.74,48.4092,328000.0],["2025-07-09",48.4092,48.8165,47.4006,47.7885,417500.0],["2025-07-10",47.7885,49.4177,47.6334,48.991,390000.0],["2025-07-11",48.7001,49.214,47.7788,47.9049,445600.0],["2025-07-14",47.9146,48.9522,47.9146,48.9231,425900.0],["2025-07-15",49.1171,49.2722,48.1473,48.7292,418900.0],["2025-07-16",49.1268,50.7365,48.6516,50.7074,677300.0],["2025-07-17",50.8529,52.7245,50.785,51.3087,616500.0],["2025-07-18",51.2311,51.2311,48.1182,48.4867,1253100.0],["2025-07-21",48.8843,49.0007,45.7909,46.4697,1158700.0],["2025-07-22",46.6442,47.9825,46.557,47.8952,589900.0],["2025-07-23",48.0116,48.8455,47.6334,48.768,366300.0],["2025-07-24",48.2928,48.4189,47.2746,47.3909,376900.0],["2025-07-25",47.5946,47.8855,46.4697,47.3522,483400.0],["2025-07-28",47.3522,47.4685,45.9072,46.0527,560000.0],["2025-07-29",46.0527,46.4794,45.403,45.4321,521900.0],["2025-07-30",45.5872,45.8976,44.6078,45.5485,722200.0],["2025-07-31",45.1896,45.2575,44.1035,44.2102,900500.0],["2025-08-01",43.9387,44.1811,42.9108,43.7738,740200.0],["2025-08-04",43.8805,44.1229,43.5314,43.9096,521700.0],["2025-08-05",44.1229,44.4333,43.4538,44.3169,583800.0],["2025-08-06",44.1908,44.3654,42.4356,42.552,1234300.0],["2025-08-07",39.1191,39.7979,32.7673,34.2704,4730400.0],["2025-08-08",33.1649,33.4268,28.7235,29.6933,5257300.0],["2025-08-11",29.8484,33.0874,29.7321,31.3806,4896100.0],["2025-08-12",30.2363,33.194,29.189,33.0292,3149600.0],["2025-08-13",32.8643,34.9105,32.6413,33.7759,1970100.0],["2025-08-14",32.9419,33.291,31.2545,33.1067,1692300.0],["2025-08-15",33.4462,34.3383,33.068,33.2134,1246300.0],["2025-08-18",35.1626,37.2669,35.1626,35.7832,2936900.0],["2025-08-19",35.8414,36.6269,35.4729,36.6075,2288600.0],["2025-08-20",36.5493,36.7433,35.2693,36.3651,1477500.0],["2025-08-21",36.2504,37.8551,35.9514,37.3967,2213400.0],["2025-08-22",37.3767,39.0512,37.0677,38.2538,1358900.0],["2025-08-25",38.0146,38.3934,37.5262,38.1741,1091200.0],["2025-08-26",38.3236,38.3236,36.8684,37.287,1249500.0],["2025-08-27",37.2671,37.8252,36.6192,37.6658,1194700.0],["2025-08-28",37.606,38.3535,37.2272,37.3867,1210900.0],["2025-08-29",37.3269,38.2937,36.9083,38.1043,927800.0],["2025-09-02",37.5063,38.0346,36.3102,36.7986,930500.0],["2025-09-03",36.4797,36.689,35.1939,36.0112,1090400.0],["2025-09-04",36.0312,37.1176,35.9315,36.5395,1372400.0],["2025-09-05",36.8186,37.287,36.071,36.7588,2154300.0],["2025-09-08",36.5794,37.4166,35.2238,36.7588,2070100.0],["2025-09-09",37.0976,37.2372,36.1508,36.1807,1826400.0],["2025-09-10",36.0112,36.8584,34.2769,35.184,1834400.0],["2025-09-11",35.3434,36.6491,35.2039,35.8418,1701000.0],["2025-09-12",35.7321,36.5993,34.9348,35.8916,2055100.0],["2025-09-15",36.5494,37.3668,36.2604,37.2172,1624900.0],["2025-09-16",37.2671,38.0744,36.4996,37.5761,1875300.0],["2025-09-17",37.4963,38.2837,36.9282,37.5262,1231600.0],["2025-09-18",37.8452,38.0445,37.1973,37.7953,1697900.0],["2025-09-19",37.8751,38.3734,36.4697,36.4996,3175100.0],["2025-09-22",36.4498,40.0878,36.2106,40.008,2175100.0],["2025-09-23",40.0678,41.2739,39.4599,40.3071,1860600.0],["2025-09-24",40.1974,40.915,39.7489,40.5363,924400.0],["2025-09-25",39.9981,40.6459,39.4299,39.729,1015500.0],["2025-09-26",39.729,40.008,38.9017,39.3901,906500.0],["2025-09-29",39.6791,39.6791,37.9648,38.0744,1146300.0],["2025-09-30",37.8751,38.2638,37.4365,38.2239,892500.0],["2025-10-01",38.0944,39.3502,37.4664,38.9715,1275700.0],["2025-10-02",39.3103,41.6128,38.9914,40.2572,1378400.0],["2025-10-03",40.2273,41.6327,39.9981,41.533,1251100.0],["2025-10-06",41.7224,42.8586,41.6227,42.6593,1375000.0],["2025-10-07",42.7291,43.1078,41.6626,42.3703,1146200.0],["2025-10-08",42.6294,43.8055,42.4002,42.44,1136900.0],["2025-10-09",42.3005,43.666,42.2008,43.5165,852400.0],["2025-10-10",43.9351,44.0248,41.4533,41.9118,782100.0],["2025-10-13",42.6693,43.5065,42.0214,43.4567,731400.0],["2025-10-14",43.1078,44.2839,42.4001,43.8653,885900.0],["2025-10-15",44.2441,45.0016,43.2573,44.9517,706200.0],["2025-10-16",45.0713,45.5398,44.3437,44.7026,1111000.0],["2025-10-17",44.1942,44.7026,42.7689,43.3072,1541100.0],["2025-10-20",44.1245,44.8222,43.2075,44.2042,1025300.0],["2025-10-21",44.2839,44.9816,43.5763,44.0049,1408600.0],["2025-10-22",43.656,43.7955,42.749,42.9683,881800.0],["2025-10-23",43.1078,43.8454,42.5497,42.5796,1155900.0],["2025-10-24",43.1178,43.6959,42.749,42.8188,745300.0],["2025-10-27",43.0081,44.1045,42.4899,43.9949,827500.0],["2025-10-28",44.0547,44.0547,43.0779,43.3271,634100.0],["2025-10-29",43.4567,44.1643,42.3104,42.8487,709500.0],["2025-10-30",42.4002,42.7889,39.5894,40.0778,1120400.0],["2025-10-31",39.7688,41.3935,38.9017,41.1144,831800.0],["2025-11-03",40.626,40.915,39.2007,40.636,825000.0],["2025-11-04",40.3071,40.6758,39.1708,39.8286,702500.0],["2025-11-05",39.6393,40.018,37.7156,38.1741,1728900.0],["2025-11-06",29.9014,30.2203,24.1703,24.868,5599500.0],["2025-11-07",24.0905,25.7252,23.1337,23.4128,4109300.0],["2025-11-10",23.5623,24.5191,21.8479,22.0473,2784200.0],["2025-11-11",21.6685,22.745,20.4226,20.5522,2464500.0],["2025-11-12",20.5223,20.8213,18.3993,18.4292,3686100.0],["2025-11-13",18.1103,18.3096,16.3162,16.6252,3203200.0],["2025-11-14",16.0869,18.0604,15.9075,17.4923,2807600.0],["2025-11-17",17.4325,18.9176,17.2631,18.4392,2382300.0],["2025-11-18",18.8977,20.2133,18.6585,19.7449,2523700.0],["2025-11-19",19.5854,19.715,16.8145,16.9242,1719200.0],["2025-11-20",17.3926,17.6617,16.6052,16.6252,2536700.0],["2025-11-21",16.6451,17.174,16.216,17.0143,2745300.0],["2025-11-24",17.3836,17.3836,16.6651,17.1241,1626300.0],["2025-11-25",17.0443,17.9624,16.7449,17.8526,1617500.0],["2025-11-26",17.8925,19.4592,17.8027,18.9603,1970600.0],["2025-11-28",18.9703,19.4592,18.7607,19.0401,900600.0],["2025-12-01",18.7507,19.7786,18.6709,19.4293,1345700.0],["2025-12-02",19.549,20.537,19.3495,19.9482,1224300.0],["2025-12-03",19.7985,20.0879,19.2098,19.549,841100.0],["2025-12-04",19.4592,19.6189,18.7008,18.7108,1035600.0],["2025-12-05",18.601,19.7486,18.5312,19.579,1725700.0],["2025-12-08",19.7486,21.7444,19.7486,21.1457,1652600.0],["2025-12-09",21.1557,21.4151,20.3973,21.3952,978700.0],["2025-12-10",21.7245,24.3989,21.0758,23.7702,1988200.0],["2025-12-11",23.9398,25.9157,23.85,24.2791,1843000.0],["2025-12-12",24.2292,24.2791,23.0118,23.2213,931700.0],["2025-12-15",23.3611,23.6604,22.3731,22.7922,1445600.0],["2025-12-16",22.7423,23.5906,22.413,23.0018,1380400.0],["2025-12-17",22.8621,24.0297,22.5328,22.6326,2118400.0],["2025-12-18",22.5927,23.0617,21.8941,22.4629,1405200.0],["2025-12-19",22.4829,22.4829,21.6446,21.7345,3379500.0],["2025-12-22",21.7744,23.0916,21.7544,22.5228,1241300.0],["2025-12-23",22.1336,22.2833,20.8862,21.8542,1425400.0],["2025-12-24",21.8642,22.6725,21.7644,22.2035,472600.0],["2025-12-26",22.2334,22.5627,21.7145,22.5128,642900.0],["2025-12-29",22.3631,22.8122,21.8742,21.9041,895800.0],["2025-12-30",21.8143,22.5428,21.5548,21.8143,1684500.0],["2025-12-31",21.8442,22.0239,21.1756,21.5149,1526400.0],["2026-01-02",21.5748,21.7045,20.4571,20.5769,1021200.0],["2026-01-05",20.4571,20.7465,19.4093,19.4692,1308600.0],["2026-01-06",19.4293,20.7366,19.3395,20.6767,892400.0],["2026-01-07",20.9561,22.1236,20.8763,22.0737,961700.0],["2026-01-08",22.0738,22.7024,21.934,22.2733,1083500.0],["2026-01-09",22.433,23.1814,22.2534,22.892,725800.0],["2026-01-12",22.912,23.5606,22.7922,23.2313,698800.0],["2026-01-13",23.2313,23.4509,22.2135,22.7124,800400.0],["2026-01-14",22.5627,24.1793,22.3232,23.391,985100.0],["2026-01-15",23.4309,23.7502,22.7922,23.1615,679500.0],["2026-01-16",22.9619,23.8301,22.7324,23.8001,956100.0],["2026-01-20",23.1615,23.9598,22.7423,23.0717,929500.0],["2026-01-21",22.9918,23.9299,22.8322,23.6704,715800.0],["2026-01-22",23.86,24.9976,23.7403,24.6583,646700.0],["2026-01-23",24.4987,24.7881,24.1594,24.2392,451500.0],["2026-01-26",24.2392,24.2991,23.5706,23.9698,450400.0],["2026-01-27",23.9698,23.9698,23.401,23.8201,438500.0],["2026-01-28",24.1394,24.5885,23.2213,23.3411,513800.0],["2026-01-29",23.3611,24.7581,23.0417,23.9897,791200.0],["2026-01-30",24.1694,24.5486,23.6205,24.2492,838700.0],["2026-02-02",23.8301,25.4966,23.7902,24.6583,1085400.0],["2026-02-03",24.6783,25.277,23.7303,24.1993,1103000.0],["2026-02-04",24.2592,24.5486,23.2912,24.0596,910100.0],["2026-02-05",24.1993,24.2292,22.2634,22.5028,1248700.0],["2026-02-06",22.8721,24.4488,22.6326,24.2392,1088600.0],["2026-02-09",24.2492,25.6063,23.5706,25.0176,882100.0],["2026-02-10",25.2371,26.5344,24.7481,26.3049,1240200.0],["2026-02-11",26.4945,26.5045,25.5465,26.4546,798500.0],["2026-02-12",26.7839,27.2828,25.5365,26.245,906600.0],["2026-02-13",26.2949,26.724,25.5764,26.4047,568100.0],["2026-02-17",26.5544,27.1232,26.255,26.734,1268700.0],["2026-02-18",26.2749,28.65,25.7261,27.6022,1570800.0],["2026-02-19",27.692,27.8217,25.4567,26.255,2298100.0],["2026-02-20",22.2534,22.3432,17.3836,18.5511,7029900.0],["2026-02-23",18.142,18.7707,16.3757,17.8326,3466400.0],["2026-02-24",18.2019,18.9204,17.643,18.9004,1605600.0],["2026-02-25",18.8106,18.9403,17.9923,18.4513,994600.0],["2026-02-26",18.631,19.1499,18.2218,18.5112,958000.0],["2026-02-27",18.5611,18.7407,17.9524,18.7208,904000.0],["2026-03-02",18.2019,22.3332,18.122,22.1436,2103600.0],["2026-03-03",21.6347,21.944,20.4571,21.5848,1190000.0],["2026-03-04",21.954,23.2912,21.4052,23.0417,1286500.0],["2026-03-05",22.5827,23.4509,22.1336,22.7224,1424600.0],["2026-03-06",22.4028,23.4715,21.8834,23.042,932400.0],["2026-03-09",22.7424,22.9521,21.5538,22.4727,1001900.0],["2026-03-10",21.8235,22.213,21.3041,21.9833,1106300.0],["2026-03-11",22.213,22.4727,21.0944,21.3141,736000.0],["2026-03-12",20.9446,21.1543,19.4763,19.6062,1010300.0],["2026-03-13",19.756,20.2254,18.5974,18.7772,1046800.0],["2026-03-16",18.7972,19.756,18.4875,19.3065,872100.0],["2026-03-17",19.5163,21.2042,19.3165,20.3053,949200.0],["2026-03-18",20.1955,20.2154,19.2566,19.3065,807900.0],["2026-03-19",18.9769,20.0357,18.6773,19.9957,851100.0],["2026-03-20",20.0057,20.0057,17.9981,18.0281,4006700.0],["2026-03-23",18.4076,19.4164,18.078,18.8271,1489900.0],["2026-03-24",18.6074,19.2466,18.0181,18.2478,735500.0],["2026-03-25",18.4276,18.7572,18.078,18.3177,764300.0],["2026-03-26",18.0481,18.5674,17.5587,17.8983,922500.0],["2026-03-27",17.6985,17.8883,17.1991,17.5986,905100.0],["2026-03-30",17.7185,18.108,17.249,17.4388,804100.0],["2026-03-31",17.7684,18.8771,17.3289,18.8171,1656100.0],["2026-04-01",19.0269,19.2566,18.1679,18.2878,781500.0],["2026-04-02",18.0181,19.0069,17.7684,18.9769,775000.0],["2026-04-06",18.9969,19.4464,18.8371,19.1967,716000.0],["2026-04-07",19.1767,20.3952,18.7972,20.1355,956200.0],["2026-04-08",21.0245,21.3241,19.4763,19.6961,937700.0],["2026-04-09",19.6162,20.4851,19.4663,20.4152,851600.0],["2026-04-10",20.7048,21.1243,20.1655,20.2854,632800.0],["2026-04-13",20.2454,21.9333,19.766,21.3541,1038600.0],["2026-04-14",21.6037,23.032,20.9246,22.5126,1085600.0],["2026-04-15",22.7524,24.2805,22.4527,23.5014,922100.0],["2026-04-16",23.5014,23.9709,22.3628,23.2218,910200.0],["2026-04-17",23.5314,23.8211,23.032,23.6013,805700.0],["2026-04-20",23.4415,24.73,23.1818,24.3604,1183100.0],["2026-04-21",24.4004,24.4603,23.3616,23.4715,841000.0],["2026-04-22",23.6712,24.0108,22.7024,23.3117,757000.0],["2026-04-23",23.2917,24.1806,22.9421,23.9409,799600.0],["2026-04-24",23.901,24.69,23.4415,24.4403,537000.0],["2026-04-27",24.5701,25.1794,24.2106,24.65,634000.0],["2026-04-28",24.5002,24.7999,23.861,24.1806,477700.0],["2026-04-29",23.9209,23.9309,23.1718,23.4315,608300.0],["2026-04-30",23.2917,23.7312,21.9533,22.6225,1739300.0],["2026-05-01",22.9221,24.2006,22.8722,23.1319,1461500.0],["2026-05-04",16.47,17.8683,14.802,16.3501,7556400.0],["2026-05-05",16.5898,18.6274,16.0805,18.0381,4009400.0],["2026-05-06",18.2778,18.5974,16.1803,16.5799,1941200.0],["2026-05-07",16.5,17.1492,16.1004,16.3002,1370600.0],["2026-05-08",16.3701,17.4488,16.0605,16.6298,1184500.0],["2026-05-11",16.6797,17.2291,16.2503,16.3801,1072600.0],["2026-05-12",16.4101,16.5099,15.9406,16.0905,894400.0],["2026-05-13",15.9406,16.46,15.5012,15.7509,916300.0],["2026-05-14",15.9506,16.7896,15.7009,16.0905,812700.0],["2026-05-15",15.9306,16.48,15.5012,16.46,1006500.0],["2026-05-18",16.86,17.9,16.71,17.22,1221600.0],["2026-05-19",17.01,17.94,16.7,17.68,1033300.0],["2026-05-20",17.59,18.26,16.76,17.77,972800.0],["2026-05-21",17.5,18.58,17.3,18.37,909100.0],["2026-05-22",18.41,18.69,17.68,18.16,595200.0],["2026-05-26",20.15,20.7,18.94,19.96,2447800.0],["2026-05-27",19.96,21.72,19.49,21.62,1135400.0],["2026-05-28",21.53,21.7,19.8,19.82,1414200.0],["2026-05-29",19.02,19.26,17.18,17.76,2002100.0],["2026-06-01",17.26,18.06,17.0,17.69,1100500.0],["2026-06-02",17.55,17.6,17.08,17.4,768400.0],["2026-06-03",17.43,17.49,16.28,16.39,1090200.0],["2026-06-04",16.61,17.43,16.61,17.29,581700.0],["2026-06-05",17.44,17.74,16.3,16.83,763600.0],["2026-06-08",17.08,17.95,16.74,16.78,994600.0],["2026-06-09",16.86,17.34,15.79,15.81,624800.0],["2026-06-10",15.75,16.05,14.43,14.46,1076300.0],["2026-06-11",14.46,15.09,14.41,14.94,966800.0],["2026-06-12",15.09,15.91,14.61,15.86,1119100.0],["2026-06-15",16.04,17.65,16.0,16.45,1237700.0],["2026-06-16",16.46,16.97,16.0,16.05,927600.0],["2026-06-17",15.9,16.07,14.57,14.61,1120700.0],["2026-06-18",15.07,15.24,14.13,14.19,1917600.0],["2026-06-22",14.04,15.88,13.69,14.66,1911300.0],["2026-06-23",14.52,15.28,14.0,14.16,1126100.0],["2026-06-24",14.37,14.44,13.33,13.52,1455500.0],["2026-06-25",13.48,13.66,13.02,13.16,1887100.0],["2026-06-26",13.02,13.5,12.84,13.41,2535600.0],["2026-06-29",13.69,13.84,12.33,13.14,1978900.0],["2026-06-30",14.01,14.46,13.23,13.88,2193600.0],["2026-07-01",13.93,14.6,13.91,14.28,1445900.0],["2026-07-02",14.49,14.68,12.52,12.99,2188900.0],["2026-07-06",13.2,13.48,12.1225,12.185,1424850.36304],["2026-07-07",12.15,12.45,11.65,11.655,1342901.575454],["2026-07-08",11.48,12.6885,11.425,12.36,1275969.123399],["2026-07-09",12.34,12.67,12.15,12.64,931344.999805],["2026-07-10",12.79,13.06,12.55,12.61,795177.05363],["2026-07-13",12.75,13.445,12.75,12.93,1172807.413682],["2026-07-14",12.99,13.28,11.9,12.25,1127669.789386],["2026-07-15",12.34,13.13,12.25,12.52,796260.11114],["2026-07-16",12.5,12.94,11.66,11.71,925894.043369],["2026-07-17",11.42,11.5705,10.925,10.97,1548426.657343],["2026-07-20",11.03,12.53,10.96,12.4,1525157.595958],["2026-07-21",12.57,13.11,12.46,12.7,1068268.744818],["2026-07-22",13.07,13.275,12.76,12.93,835444.251644],["2026-07-23",12.605,13.06,12.38,12.9,981525.120404],["2026-07-24",12.8,12.95,11.83,11.87,948627.98349],["2026-07-27",11.97,12.38,11.85,12.22,999739.02719],["2026-07-28",12.24,12.98,12.15,12.95,998260.780877],["2026-07-29",12.77,12.87,11.82,12.69,1407650.722934],["2026-07-30",12.56,13.31,12.43,13.24,1013225.450341],["2026-07-31",13.22,13.53,12.78,13.5,962599.996255],["2026-08-03",13.65,13.77,13.22,13.23,1415350.314993],["2026-08-04",13.22,13.5,12.9288,13.3,1083894.47382],["2026-08-05",13.03,13.15,12.36,12.87,1459872.009044],["2026-08-06",13.37,13.49,10.095,10.91,3291181.755589],["2026-08-07",10.97,11.14,9,9.92,4200953.568721],["2026-08-10",10,10.33,9.42,9.7975,732996.442523],["2026-08-11",10.27,10.85,9.98,10.82,1729872.046141],["2026-08-12",11.04,11.22,10.24,10.25,1509929.69387],["2026-08-13",10,10.49,9.55,10.35,2205312.056259],["2026-08-14",10.17,11.47,10.05,11.31,2261905.829985]]}