{"t":"BMA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-03-27",12.0405,12.1247,11.6934,12.1247,1065200.0],["2006-03-28",11.8196,11.8196,11.5198,11.7723,1556100.0],["2006-03-29",11.625,12.172,11.5987,12.0142,641300.0],["2006-03-30",12.0984,12.151,11.9406,11.9669,293600.0],["2006-03-31",12.009,12.0616,11.7565,12.0616,113600.0],["2006-04-03",12.0984,12.151,11.9248,11.9406,160200.0],["2006-04-04",12.0458,12.414,12.0458,12.414,454600.0],["2006-04-05",12.414,12.4929,12.3088,12.3088,84400.0],["2006-04-06",12.2036,12.2562,11.9353,11.9353,60000.0],["2006-04-07",11.9669,12.0195,11.8617,11.8617,21400.0],["2006-04-10",11.9932,11.9932,11.5671,11.625,104300.0],["2006-04-11",11.5934,11.625,11.4198,11.4987,558900.0],["2006-04-12",11.5513,11.8827,11.5092,11.5724,351800.0],["2006-04-13",11.6092,11.9616,11.5092,11.8091,270600.0],["2006-04-17",11.8143,12.0037,11.8143,11.9143,138100.0],["2006-04-18",11.9406,12.2562,11.8617,12.2562,339300.0],["2006-04-19",12.2825,12.2825,12.172,12.1878,118200.0],["2006-04-20",12.151,12.151,11.9932,12.0458,164900.0],["2006-04-21",12.03,12.0984,12.0195,12.0931,80200.0],["2006-04-24",12.0931,12.0931,11.9301,11.9669,131400.0],["2006-04-25",11.8617,12.1825,11.8617,12.1247,302100.0],["2006-04-26",12.151,12.2825,12.1405,12.2457,77700.0],["2006-04-27",12.2457,12.2457,12.0458,12.1773,30500.0],["2006-04-28",12.1615,12.2036,12.0142,12.1878,38800.0],["2006-05-01",12.2036,12.2562,12.2036,12.2562,3800.0],["2006-05-02",12.2194,12.3614,12.1773,12.3351,226800.0],["2006-05-03",12.2825,12.4929,12.272,12.4035,365700.0],["2006-05-04",12.4666,12.4929,12.3614,12.3614,188900.0],["2006-05-05",12.3351,12.4929,12.2299,12.4929,274800.0],["2006-05-08",12.5087,12.6507,12.4403,12.4929,58400.0],["2006-05-09",12.5192,12.9874,12.4929,12.8874,267400.0],["2006-05-10",12.8611,12.94,12.8611,12.9085,14000.0],["2006-05-11",12.8874,12.9137,12.5192,12.535,12700.0],["2006-05-12",12.4824,12.5192,11.8617,11.8617,422500.0],["2006-05-15",11.8249,11.8249,11.3357,11.3883,189700.0],["2006-05-16",11.4146,11.5408,11.2042,11.4409,43200.0],["2006-05-17",11.5433,11.5754,11.4152,11.4633,570500.0],["2006-05-18",11.4633,11.4633,11.0203,11.0363,27700.0],["2006-05-19",11.063,11.1004,10.8602,10.9936,77100.0],["2006-05-22",10.9936,10.9936,10.5027,10.6521,640400.0],["2006-05-23",10.7001,11.047,10.7001,10.8069,862100.0],["2006-05-24",10.7802,10.7802,10.2732,10.4333,356900.0],["2006-05-25",10.5133,11.2071,10.5133,10.8442,74500.0],["2006-05-26",10.8602,10.8762,10.7215,10.7321,47300.0],["2006-05-30",10.7055,10.7055,10.4066,10.5987,119700.0],["2006-05-31",10.6201,11.6874,10.6201,11.6341,511700.0],["2006-06-01",11.5006,11.8422,11.2872,11.7088,164500.0],["2006-06-02",11.6607,11.9809,11.6607,11.7141,566600.0],["2006-06-05",11.7301,11.7301,11.0577,11.0577,95400.0],["2006-06-06",11.047,11.3672,10.9776,11.3672,109800.0],["2006-06-07",11.4473,11.6394,11.4206,11.5006,217800.0],["2006-06-08",11.4473,11.4473,10.9883,11.0203,315400.0],["2006-06-09",11.0203,11.0257,10.9403,10.9456,4000.0],["2006-06-12",10.8602,10.8602,9.985,10.1398,117000.0],["2006-06-13",10.1398,10.3799,10.1398,10.2358,181100.0],["2006-06-14",10.3159,10.4867,10.1931,10.3266,90300.0],["2006-06-15",10.3266,10.4867,10.3212,10.4013,372000.0],["2006-06-16",10.4066,10.4333,10.4013,10.4066,27900.0],["2006-06-19",10.3266,10.3266,10.0437,10.0437,155900.0],["2006-06-20",10.049,10.0864,9.9797,10.0597,169400.0],["2006-06-21",10.0864,10.2785,10.0597,10.1931,61600.0],["2006-06-22",10.2465,10.2465,10.1398,10.1931,59900.0],["2006-06-23",10.1504,10.1825,10.1344,10.1398,18000.0],["2006-06-26",10.1825,10.2465,10.1398,10.2465,28400.0],["2006-06-27",10.2465,10.2465,10.0864,10.1398,74000.0],["2006-06-28",10.1665,10.2999,10.033,10.2679,65700.0],["2006-06-29",10.2892,10.6734,10.2892,10.6521,27100.0],["2006-06-30",10.7268,10.967,10.7268,10.8656,58900.0],["2006-07-03",10.8762,10.8816,10.8549,10.8602,3200.0],["2006-07-05",10.8335,11.0737,10.7428,11.0203,313600.0],["2006-07-06",11.0043,11.0737,10.8869,10.967,49600.0],["2006-07-07",10.9723,11.0684,10.8496,11.047,45900.0],["2006-07-10",10.9936,11.0684,10.9083,11.047,74600.0],["2006-07-11",11.0684,11.0684,10.6788,10.7855,37400.0],["2006-07-12",10.7802,10.7855,10.5934,10.6628,24700.0],["2006-07-13",10.6468,10.6468,10.5133,10.556,28300.0],["2006-07-14",10.5133,10.556,10.4066,10.4119,37400.0],["2006-07-17",10.3799,10.3799,10.0864,10.0864,15600.0],["2006-07-18",10.0597,10.0597,9.7929,9.953,46800.0],["2006-07-19",9.8996,10.3799,9.8996,10.3052,56200.0],["2006-07-20",10.2518,10.2732,10.2198,10.2412,30000.0],["2006-07-21",10.2465,10.2465,10.1504,10.1931,10700.0],["2006-07-24",10.1985,10.3959,10.1985,10.3586,15700.0],["2006-07-25",10.3639,10.5667,10.3532,10.3586,87000.0],["2006-07-26",10.3639,10.4013,10.3266,10.3319,43500.0],["2006-07-27",10.3372,10.3799,10.2999,10.3159,11100.0],["2006-07-28",10.3266,10.6201,10.3266,10.6201,20400.0],["2006-07-31",10.6201,10.7802,10.6201,10.7802,30500.0],["2006-08-01",10.8069,10.8069,10.7375,10.7695,31800.0],["2006-08-02",10.7695,10.8762,10.7695,10.8335,25100.0],["2006-08-03",10.8602,10.8869,10.8335,10.8869,78300.0],["2006-08-04",10.9403,11.2018,10.9403,11.047,111800.0],["2006-08-07",11.1271,11.1271,10.967,10.9936,25200.0],["2006-08-08",11.047,11.0737,10.967,11.0737,18100.0],["2006-08-09",11.0737,11.1964,10.9136,10.9456,43400.0],["2006-08-10",10.8869,10.9883,10.8602,10.983,16000.0],["2006-08-11",10.9883,11.2338,10.967,10.999,91900.0],["2006-08-14",10.9776,10.9776,10.8389,10.8976,32800.0],["2006-08-15",10.8976,11.015,10.8602,10.983,27500.0],["2006-08-16",10.983,11.0684,10.967,10.999,172100.0],["2006-08-17",10.9936,11.1057,10.8602,10.9563,20700.0],["2006-08-18",10.9403,11.0737,10.8442,11.063,16500.0],["2006-08-21",11.047,11.047,10.9403,11.047,7800.0],["2006-08-22",11.0043,11.1004,10.9723,11.0737,10500.0],["2006-08-23",11.0737,11.1217,10.9616,10.983,45000.0],["2006-08-24",11.0043,11.0737,10.6734,10.8229,29000.0],["2006-08-25",10.7802,10.9403,10.7268,10.9403,15100.0],["2006-08-28",10.9563,11.0737,10.9136,10.9403,9200.0],["2006-08-29",10.951,10.9883,10.8762,10.967,24800.0],["2006-08-30",10.9723,11.031,10.9136,10.9403,15000.0],["2006-08-31",10.9456,10.9723,10.9029,10.9136,22400.0],["2006-09-01",10.8869,10.9189,10.7161,10.8015,8700.0],["2006-09-05",10.7962,10.8869,10.7748,10.8335,24100.0],["2006-09-06",10.8122,10.8175,10.7268,10.7802,22000.0],["2006-09-07",10.7535,10.7535,10.54,10.5774,8000.0],["2006-09-08",10.556,10.7268,10.556,10.7001,13100.0],["2006-09-11",10.6841,10.6895,10.46,10.46,146600.0],["2006-09-12",10.4867,10.5934,10.4386,10.4867,17700.0],["2006-09-13",10.4867,10.5667,10.46,10.5507,12400.0],["2006-09-14",10.54,10.6094,10.54,10.6094,4800.0],["2006-09-15",10.6201,10.6361,10.5667,10.6361,3200.0],["2006-09-18",10.6201,11.015,10.6201,10.7802,194100.0],["2006-09-19",10.8069,10.8869,10.7802,10.8602,41500.0],["2006-09-20",10.8656,11.1004,10.8656,10.9936,115500.0],["2006-09-21",10.9936,11.095,10.9136,10.951,59000.0],["2006-09-22",10.9403,10.9403,10.8816,10.8869,26300.0],["2006-09-25",10.8869,10.8869,10.7001,10.7535,23100.0],["2006-09-26",10.7268,10.967,10.7268,10.9456,30300.0],["2006-09-27",10.951,11.2071,10.951,11.2071,137900.0],["2006-09-28",11.2018,11.3405,11.1804,11.3299,20600.0],["2006-09-29",11.2925,11.4793,11.2925,11.4206,74900.0],["2006-10-02",11.3939,11.6074,11.3939,11.5593,33000.0],["2006-10-03",11.5593,11.9543,11.5273,11.6874,150300.0],["2006-10-04",11.7034,11.9703,11.7034,11.9543,274200.0],["2006-10-05",11.9756,12.2745,11.9756,12.1784,359800.0],["2006-10-06",12.1944,12.2211,12.0557,12.0823,57600.0],["2006-10-09",12.0717,12.1517,11.9436,12.1144,42900.0],["2006-10-10",12.077,12.2424,11.9916,12.0076,20300.0],["2006-10-11",11.997,12.0823,11.9809,12.0023,34600.0],["2006-10-12",12.0076,12.1144,11.9169,12.0663,21800.0],["2006-10-13",12.045,12.0877,12.0076,12.0343,27900.0],["2006-10-16",12.0877,12.2211,11.9916,12.0236,56700.0],["2006-10-17",12.0236,12.045,11.9276,11.9276,120000.0],["2006-10-18",11.9543,12.0343,11.9543,12.0023,46100.0],["2006-10-19",11.9543,11.9596,11.9222,11.9543,129100.0],["2006-10-20",11.9169,11.9436,11.7675,11.9009,116400.0],["2006-10-23",11.9009,11.9489,11.8475,11.9116,109100.0],["2006-10-24",11.9169,12.2691,11.8475,12.2638,25100.0],["2006-10-25",12.2905,12.3545,12.1677,12.1944,81000.0],["2006-10-26",12.2478,12.3545,12.2104,12.3278,307800.0],["2006-10-27",12.3332,12.3332,11.9863,12.1677,83800.0],["2006-10-30",12.1677,12.1997,11.9916,12.045,10300.0],["2006-10-31",12.0877,12.141,12.0076,12.0663,97600.0],["2006-11-01",12.0663,12.2158,12.0663,12.0877,112200.0],["2006-11-02",12.1677,12.1677,12.0877,12.1464,96100.0],["2006-11-03",12.1517,12.3011,12.1517,12.2691,313800.0],["2006-11-06",12.2745,12.5306,12.2745,12.4666,30700.0],["2006-11-07",12.4666,12.5413,12.4346,12.4826,221700.0],["2006-11-08",12.616,13.2084,12.616,13.2084,449800.0],["2006-11-09",13.1817,13.2297,13.075,13.2297,58400.0],["2006-11-10",13.2297,13.2351,13.0643,13.1977,21200.0],["2006-11-13",13.2084,13.3418,13.075,13.2938,72500.0],["2006-11-14",13.3205,13.5019,13.2884,13.4966,99800.0],["2006-11-15",13.6086,13.7421,13.5339,13.7154,75400.0],["2006-11-16",13.7421,13.7901,13.6247,13.7634,83400.0],["2006-11-17",13.6834,13.7687,13.4752,13.7687,36000.0],["2006-11-20",13.7154,13.8595,13.6353,13.8488,41900.0],["2006-11-21",13.8648,14.0676,13.8648,14.0089,218400.0],["2006-11-22",14.0889,14.4092,14.0356,14.3291,207900.0],["2006-11-24",14.3024,14.4092,14.249,14.3291,48100.0],["2006-11-27",14.3985,14.3985,14.217,14.3291,256100.0],["2006-11-28",14.2597,14.676,14.2437,14.5159,296200.0],["2006-11-29",14.5799,15.0389,14.5639,14.8895,350600.0],["2006-11-30",14.8094,15.1296,14.8094,14.9588,421700.0],["2006-12-01",14.9428,15.1029,14.8521,14.9802,260500.0],["2006-12-04",15.0175,15.3377,15.0015,15.183,151200.0],["2006-12-05",15.183,15.9301,15.183,15.7807,626700.0],["2006-12-06",15.7166,15.8127,15.6579,15.6793,429500.0],["2006-12-07",15.7327,15.9835,15.4765,15.8127,2994800.0],["2006-12-08",15.8127,16.0102,15.8127,15.8661,57000.0],["2006-12-11",15.8714,16.0048,15.8714,16.0048,1073800.0],["2006-12-12",16.0102,16.0582,15.818,15.8928,784400.0],["2006-12-13",16.1169,16.1489,15.9782,15.9942,162800.0],["2006-12-14",16.0369,16.3037,16.0102,16.2984,74300.0],["2006-12-15",16.3464,16.7306,16.3464,16.5438,113100.0],["2006-12-18",16.6773,17.0615,16.6773,16.7093,106600.0],["2006-12-19",16.6506,16.6506,16.2236,16.3037,151300.0],["2006-12-20",16.3837,16.4318,16.1436,16.1489,103600.0],["2006-12-21",16.197,16.5972,16.197,16.4371,122200.0],["2006-12-22",16.3837,16.3837,16.1809,16.277,14100.0],["2006-12-26",16.197,16.197,15.9141,15.9568,59200.0],["2006-12-27",15.9568,16.1863,15.9568,16.1543,81500.0],["2006-12-28",16.1703,16.1809,16.0902,16.1703,63400.0],["2006-12-29",16.1649,16.8107,16.1649,16.6559,50200.0],["2007-01-03",16.8107,17.6112,16.8107,17.1149,421500.0],["2007-01-04",17.0775,17.0775,16.6239,16.9868,326800.0],["2007-01-05",16.9868,17.0508,16.7466,16.9174,205500.0],["2007-01-08",16.9174,16.9441,16.5972,16.9281,144100.0],["2007-01-09",16.8747,16.8747,15.7647,15.7754,298500.0],["2007-01-10",15.6419,15.8554,15.6366,15.7167,406600.0],["2007-01-11",15.8501,16.2236,15.8501,15.9301,191900.0],["2007-01-12",16.0102,16.5545,16.0102,16.5545,332300.0],["2007-01-16",16.5545,17.0775,16.5172,16.9441,297600.0],["2007-01-17",16.9975,17.275,16.8374,16.9868,628700.0],["2007-01-18",17.0775,17.1843,16.8053,16.9601,99500.0],["2007-01-19",16.9815,17.0188,16.7039,16.9388,67400.0],["2007-01-22",17.0241,17.1842,16.8374,17.0295,47300.0],["2007-01-23",17.1309,17.1309,16.8053,16.8587,387300.0],["2007-01-24",16.8587,17.6645,16.8374,17.6645,240600.0],["2007-01-25",17.7179,17.9314,17.4511,17.6592,433000.0],["2007-01-26",17.7179,17.8727,17.5471,17.7126,300500.0],["2007-01-29",17.7659,17.9848,17.5044,17.5845,116300.0],["2007-01-30",17.5845,17.6752,17.4938,17.6325,105200.0],["2007-01-31",17.6005,17.9314,17.5845,17.6112,114100.0],["2007-02-01",17.7446,18.3156,17.7446,18.0915,216400.0],["2007-02-02",18.1555,18.9721,17.894,18.2196,147300.0],["2007-02-05",18.1555,18.5718,18.0701,18.417,136500.0],["2007-02-06",18.417,19.4577,18.417,19.2549,428400.0],["2007-02-07",19.2923,19.5698,18.9454,19.4043,273500.0],["2007-02-08",19.415,19.447,18.908,18.9294,188800.0],["2007-02-09",18.9027,19.2229,18.8707,18.9454,153600.0],["2007-02-12",19.0361,19.8313,18.9774,19.6925,208300.0],["2007-02-13",19.7992,20.7705,18.7372,20.7118,253500.0],["2007-02-14",20.6264,20.7598,20.4396,20.5197,89500.0],["2007-02-15",20.5731,20.6851,20.3863,20.4717,69800.0],["2007-02-16",20.493,20.7919,20.4663,20.5517,144400.0],["2007-02-20",20.6318,20.8719,20.6264,20.6638,113700.0],["2007-02-21",20.2795,20.6798,20.1782,20.4503,194800.0],["2007-02-22",20.5571,20.5784,20.1194,20.3436,322900.0],["2007-02-23",20.3436,20.4236,19.7992,20.0607,111500.0],["2007-02-26",20.3276,20.4877,19.7512,19.906,287000.0],["2007-02-27",19.2122,19.2122,17.7286,17.9741,334100.0],["2007-02-28",18.1022,18.1395,17.5845,17.91,649900.0],["2007-03-01",16.9601,17.9794,16.5438,17.6219,520100.0],["2007-03-02",17.0775,17.5098,16.8267,16.864,216000.0],["2007-03-05",16.4104,16.6666,16.0315,16.5438,215600.0],["2007-03-06",16.8107,17.4191,16.8107,17.3444,275400.0],["2007-03-07",17.291,17.3177,17.0775,17.1309,89800.0],["2007-03-08",17.9047,17.9047,17.3924,17.798,271900.0],["2007-03-09",17.9367,18.4224,17.91,18.1609,243000.0],["2007-03-12",18.2943,18.972,18.2249,18.9347,277800.0],["2007-03-13",18.9347,18.972,18.2142,18.2409,257600.0],["2007-03-14",17.8994,18.3316,17.7606,18.1982,290400.0],["2007-03-15",18.1449,18.9454,18.0862,18.5024,185200.0],["2007-03-16",18.4757,18.9133,18.0808,18.1449,99400.0],["2007-03-19",18.2783,18.8867,18.2569,18.7586,88200.0],["2007-03-20",18.6785,19.447,18.6785,19.383,100700.0],["2007-03-21",19.9166,19.9967,19.3243,19.6765,205900.0],["2007-03-22",19.7726,19.7726,19.5057,19.6124,110600.0],["2007-03-23",19.5057,19.6178,18.7479,19.1268,476300.0],["2007-03-26",19.1268,19.2122,18.7372,18.9507,227000.0],["2007-03-27",18.9507,18.9507,18.0968,18.1342,462300.0],["2007-03-28",18.2676,18.2676,17.91,18.0541,173400.0],["2007-03-29",18.0915,18.385,18.0915,18.2676,433000.0],["2007-03-30",18.0114,18.2249,17.6432,18.1128,257200.0],["2007-04-02",18.2249,18.417,18.2142,18.3957,536400.0],["2007-04-03",18.4117,18.6679,18.2463,18.4971,1026400.0],["2007-04-04",18.3637,18.7853,18.3637,18.6252,448300.0],["2007-04-05",18.7799,18.7799,18.5878,18.7052,398300.0],["2007-04-09",18.8386,19.1215,18.7959,18.9454,81300.0],["2007-04-10",19.0788,19.2816,19.0681,19.2015,307700.0],["2007-04-11",19.3136,19.3937,19.1482,19.3083,156900.0],["2007-04-12",19.3083,19.3083,19.1215,19.2602,49500.0],["2007-04-13",19.2122,19.8633,19.2122,19.7352,144300.0],["2007-04-16",19.7512,20.018,19.7512,19.9487,244200.0],["2007-04-17",19.6818,19.8419,19.3883,19.6231,200100.0],["2007-04-18",19.5858,19.8953,19.399,19.7992,431000.0],["2007-04-19",19.7405,19.9273,19.479,19.6552,462200.0],["2007-04-20",19.7459,20.0394,19.6178,20.0234,260100.0],["2007-04-23",20.1301,20.2262,19.7779,19.8259,163400.0],["2007-04-24",19.8846,19.9487,19.6712,19.7459,220100.0],["2007-04-25",19.6391,20.0501,19.6125,19.8526,134400.0],["2007-04-26",19.7192,19.8153,19.5698,19.6391,205900.0],["2007-04-27",19.6925,19.6925,19.4363,19.6925,51200.0],["2007-04-30",19.7566,19.8419,19.2656,19.3189,72400.0],["2007-05-01",19.2122,19.5484,19.0948,19.5377,55500.0],["2007-05-02",19.5057,19.6445,19.335,19.5377,51500.0],["2007-05-03",19.6445,20.0874,19.5911,19.986,198400.0],["2007-05-04",19.7459,20.4663,19.6925,19.7726,240600.0],["2007-05-07",19.7726,19.8259,19.4844,19.6658,115800.0],["2007-05-08",19.6658,19.6872,19.1855,19.4844,90800.0],["2007-05-09",19.4844,19.7245,19.3883,19.5057,203600.0],["2007-05-10",19.3936,19.5858,18.6625,18.7319,181000.0],["2007-05-11",18.7853,19.5057,18.7693,19.2549,477200.0],["2007-05-14",19.8793,20.2475,18.6785,18.8653,231900.0],["2007-05-15",18.9507,19.1001,18.7853,18.8386,125200.0],["2007-05-16",18.9454,19.4363,18.8973,19.3243,119200.0],["2007-05-17",19.3776,19.4524,19.2122,19.3776,22000.0],["2007-05-18",19.351,19.7459,19.3296,19.6818,48700.0],["2007-05-21",19.572,21.0917,19.5612,20.4968,537700.0],["2007-05-22",20.3616,20.3833,20.0534,20.0642,87100.0],["2007-05-23",20.1453,20.34,19.7938,19.8479,361900.0],["2007-05-24",19.5612,19.7559,18.8636,19.2908,185200.0],["2007-05-25",19.1827,19.3557,18.8365,18.9231,117700.0],["2007-05-29",19.0637,19.4693,19.0475,19.253,96200.0],["2007-05-30",19.2584,19.4693,18.9014,19.3341,86100.0],["2007-05-31",19.4152,19.5883,19.2367,19.3179,237200.0],["2007-06-01",19.3719,19.6315,19.3449,19.4098,100800.0],["2007-06-04",18.9285,19.1448,18.6959,18.8311,250500.0],["2007-06-05",18.7176,18.869,18.6094,18.7716,238400.0],["2007-06-06",18.6635,18.6635,18.3823,18.3877,174400.0],["2007-06-07",18.339,18.4147,17.663,17.8198,160300.0],["2007-06-08",17.955,18.101,17.6846,17.8955,261400.0],["2007-06-11",17.7603,18.0578,17.6846,17.8469,773000.0],["2007-06-12",17.6143,17.8468,17.2952,17.6035,302000.0],["2007-06-13",17.7387,18.2038,17.6413,17.9983,174600.0],["2007-06-14",17.9983,18.7554,17.1276,18.5121,352000.0],["2007-06-15",18.4472,19.3611,18.4472,18.9339,254100.0],["2007-06-18",19.2043,19.2584,18.5283,18.8257,95000.0],["2007-06-19",18.9339,18.988,18.5499,18.9285,98200.0],["2007-06-20",19.0366,19.0366,18.5553,18.6256,28400.0],["2007-06-21",18.5661,18.5661,18.2362,18.2849,113100.0],["2007-06-22",18.1497,18.22,17.9009,17.9821,83400.0],["2007-06-25",18.0632,18.4039,17.5764,17.9334,87100.0],["2007-06-26",17.9442,17.9442,17.5602,17.7225,89500.0],["2007-06-27",17.4737,18.2741,17.3926,18.1335,97800.0],["2007-06-28",18.0848,18.4147,17.9821,18.0361,63000.0],["2007-06-29",17.9821,18.0902,17.4845,17.7765,127600.0],["2007-07-02",17.955,18.4255,17.955,18.2254,174000.0],["2007-07-03",18.2254,18.3606,18.0632,18.3606,156900.0],["2007-07-05",18.4147,18.5499,18.1389,18.1767,224300.0],["2007-07-06",18.2038,18.3336,17.7225,17.7874,154600.0],["2007-07-09",17.6251,18.2525,17.6251,18.1984,54700.0],["2007-07-10",18.2146,18.723,17.955,18.312,381000.0],["2007-07-11",18.3228,18.75,18.1173,18.5607,244500.0],["2007-07-12",18.8311,18.8311,18.339,18.3877,57400.0],["2007-07-13",18.4417,18.4796,18.0091,18.0902,64300.0],["2007-07-16",18.0091,18.1768,17.4142,17.571,159300.0],["2007-07-17",17.5819,17.8414,17.5494,17.5927,68000.0],["2007-07-18",17.5764,17.6359,17.2033,17.306,170800.0],["2007-07-19",17.306,17.7225,17.2628,17.306,433100.0],["2007-07-20",17.3601,17.3601,17.1979,17.2195,85500.0],["2007-07-23",17.2195,17.571,17.0302,17.3763,324400.0],["2007-07-24",17.3277,17.3277,16.8896,16.9924,120600.0],["2007-07-25",17.0897,17.1546,16.4461,16.6895,260100.0],["2007-07-26",16.5922,16.5922,15.3807,15.4943,231500.0],["2007-07-27",15.4132,15.543,14.8129,15.0725,394600.0],["2007-07-30",15.1428,15.4024,14.602,15.305,759800.0],["2007-07-31",15.4078,15.8783,15.2185,15.3321,522400.0],["2007-08-01",15.3591,15.4619,15.1482,15.4078,296600.0],["2007-08-02",15.4565,15.7647,15.4565,15.6944,239000.0],["2007-08-03",15.5808,15.8999,15.2672,15.4673,488200.0],["2007-08-06",15.6511,15.8729,15.2077,15.3213,193800.0],["2007-08-07",15.1915,15.4132,15.013,15.0887,461900.0],["2007-08-08",15.1482,15.9865,15.1482,15.6295,330300.0],["2007-08-09",15.543,15.6998,14.2775,15.6079,351200.0],["2007-08-10",15.3591,15.5538,14.218,15.3591,602700.0],["2007-08-13",15.6998,15.8134,14.6939,14.8994,119500.0],["2007-08-14",14.867,15.1103,14.5533,14.7047,222700.0],["2007-08-15",14.656,14.6939,13.2175,13.5203,155300.0],["2007-08-16",13.2608,13.6772,12.1142,12.8497,613900.0],["2007-08-17",13.6826,14.2883,12.7848,13.8448,593600.0],["2007-08-20",13.8448,14.5695,13.8448,14.5208,279800.0],["2007-08-21",14.5912,14.7101,14.2775,14.4614,207900.0],["2007-08-22",14.4668,15.1915,14.4668,14.7101,208900.0],["2007-08-23",14.8724,15.0346,14.8183,14.9211,153800.0],["2007-08-24",15.2996,15.8458,14.9968,15.3591,246700.0],["2007-08-27",15.3591,15.5754,15.159,15.3753,88900.0],["2007-08-28",15.2509,15.278,13.8773,14.3586,326600.0],["2007-08-29",14.4397,14.5749,14.1693,14.4397,297800.0],["2007-08-30",14.3856,14.4884,14.0341,14.1693,153700.0],["2007-08-31",14.8183,14.9265,14.5749,14.7588,91500.0],["2007-09-04",14.6182,14.8399,14.3694,14.3965,83600.0],["2007-09-05",14.4127,14.5587,14.1477,14.5587,74300.0],["2007-09-06",14.6669,14.894,14.4397,14.51,87900.0],["2007-09-07",14.4235,14.5479,14.2288,14.4235,62500.0],["2007-09-10",14.8075,14.8994,14.2667,14.4289,55200.0],["2007-09-11",14.3586,14.3586,13.9314,14.2775,120500.0],["2007-09-12",14.1423,14.3856,14.0666,14.3694,75900.0],["2007-09-13",14.3694,14.9481,14.3694,14.8507,453100.0],["2007-09-14",14.9643,15.3104,14.6074,15.2509,400900.0],["2007-09-17",15.3916,15.4997,15.1644,15.3375,246200.0],["2007-09-18",15.2888,15.7431,15.2239,15.6457,279700.0],["2007-09-19",15.689,16.0513,15.5159,15.8134,123400.0],["2007-09-20",15.8675,15.8945,15.3429,15.4078,99400.0],["2007-09-21",15.3916,15.716,15.1752,15.5754,207200.0],["2007-09-24",15.7377,15.7809,15.4565,15.5484,82400.0],["2007-09-25",15.4132,15.5863,15.305,15.4565,115400.0],["2007-09-26",15.4889,15.5592,15.3537,15.4294,79800.0],["2007-09-27",15.4132,15.7377,15.3645,15.7323,68000.0],["2007-09-28",16.1162,16.2623,15.7215,15.9053,357700.0],["2007-10-01",15.9648,16.484,15.8512,16.3272,130700.0],["2007-10-02",16.3596,17.252,16.2893,16.6841,582700.0],["2007-10-03",16.7652,16.8842,16.4624,16.6841,83900.0],["2007-10-04",16.8788,17.0356,16.5435,16.5597,117800.0],["2007-10-05",16.5597,16.987,16.5489,16.8355,192500.0],["2007-10-08",17.0302,17.0302,16.6841,16.8463,54700.0],["2007-10-09",16.9816,17.2682,16.8247,17.0951,109200.0],["2007-10-10",17.2033,17.2033,16.868,16.8896,55200.0],["2007-10-11",17.0519,17.0897,16.3218,16.4137,97100.0],["2007-10-12",16.5489,16.8626,16.2244,16.7165,160100.0],["2007-10-15",17.0464,17.0789,16.7923,16.9978,55900.0],["2007-10-16",17.0086,17.0086,16.5219,16.7923,115700.0],["2007-10-17",16.9275,17.0843,16.7165,17.0356,282100.0],["2007-10-18",17.1222,17.1222,16.7328,16.8518,297500.0],["2007-10-19",16.6462,16.7382,16.1,16.1108,73200.0],["2007-10-22",15.8837,15.9702,15.3104,15.5754,111100.0],["2007-10-23",15.3807,15.5268,14.8399,15.2131,365600.0],["2007-10-24",15.1428,15.1806,14.6993,14.9697,252100.0],["2007-10-25",15.0941,15.3104,14.8345,15.2618,378100.0],["2007-10-26",15.1752,15.5754,15.1752,15.4565,192500.0],["2007-10-29",15.6295,15.8296,15.3591,15.4186,113500.0],["2007-10-30",15.2347,15.5268,15.0022,15.04,367100.0],["2007-10-31",15.0941,15.1428,14.6074,14.9535,643100.0],["2007-11-01",14.8183,14.8399,14.4992,14.4992,186300.0],["2007-11-02",14.4451,14.894,14.3316,14.7696,229000.0],["2007-11-05",14.7696,14.8021,14.3911,14.6561,73600.0],["2007-11-06",14.8453,15.5214,14.7101,15.4078,151900.0],["2007-11-07",15.0671,15.4348,15.0671,15.2564,105000.0],["2007-11-08",15.2564,15.4402,14.9156,15.0887,161300.0],["2007-11-09",14.8994,15.8512,14.8183,15.5376,234700.0],["2007-11-12",15.5376,15.5376,15.1969,15.2077,65300.0],["2007-11-13",15.305,15.716,15.305,15.6728,95000.0],["2007-11-14",15.6079,15.8945,15.4348,15.6403,68000.0],["2007-11-15",15.6241,15.6566,14.8507,15.3645,44500.0],["2007-11-16",15.2347,15.2347,14.6236,14.8021,42400.0],["2007-11-19",14.7209,14.7372,14.337,14.5154,102400.0],["2007-11-20",14.4776,14.4884,14.0774,14.2613,99600.0],["2007-11-21",14.0125,14.1315,13.9422,14.0557,99100.0],["2007-11-23",14.2829,14.3856,14.0557,14.0666,21900.0],["2007-11-26",13.98,14.1639,13.2445,13.2608,70800.0],["2007-11-27",13.304,13.8448,13.304,13.7853,132000.0],["2007-11-28",13.8989,14.0503,13.7691,13.9476,92400.0],["2007-11-29",14.0287,14.1152,13.396,13.5582,189000.0],["2007-11-30",14.0125,14.0882,13.2175,13.569,312300.0],["2007-12-03",13.3365,13.5149,13.0606,13.4933,136600.0],["2007-12-04",13.3202,13.4879,13.1688,13.304,105500.0],["2007-12-05",13.3743,13.7637,13.3148,13.3148,56000.0],["2007-12-06",13.3148,13.7367,13.3148,13.4609,174400.0],["2007-12-07",13.6447,14.0017,13.5474,13.8448,185600.0],["2007-12-10",13.7853,14.1693,13.6718,14.0882,96100.0],["2007-12-11",14.0882,14.1261,13.5744,13.6339,95900.0],["2007-12-12",13.7907,13.926,13.2121,13.5203,67100.0],["2007-12-13",13.5258,14.5479,13.1742,13.3743,122400.0],["2007-12-14",13.2229,13.3311,12.92,13.1418,255200.0],["2007-12-17",13.2067,13.2067,12.4063,12.4387,476700.0],["2007-12-18",12.4387,12.7037,12.3035,12.4982,271000.0],["2007-12-19",12.5469,12.8065,12.4495,12.601,170800.0],["2007-12-20",12.774,12.774,12.4982,12.7362,166300.0],["2007-12-21",12.747,13.661,12.747,12.9471,55200.0],["2007-12-24",12.9146,12.9795,12.7957,12.9254,25000.0],["2007-12-26",12.9417,13.2121,12.7091,12.9849,48900.0],["2007-12-27",12.9849,13.1255,12.7578,12.7686,54700.0],["2007-12-28",12.8227,13.0282,12.7957,12.9903,38100.0],["2007-12-31",13.0823,13.423,13.0012,13.3797,56500.0],["2008-01-02",13.3527,13.3527,12.9038,12.9795,85000.0],["2008-01-03",12.92,13.0336,12.5631,12.655,70800.0],["2008-01-04",12.4171,12.7632,12.0926,12.747,89900.0],["2008-01-07",12.7632,13.396,12.4117,12.5956,165700.0],["2008-01-08",12.8011,12.9633,12.336,12.4982,171600.0],["2008-01-09",12.6821,13.1796,12.3522,13.1796,260400.0],["2008-01-10",12.9795,12.9849,12.5306,12.7145,768600.0],["2008-01-11",12.5685,13.0607,12.5036,12.9038,248700.0],["2008-01-14",12.8605,13.2445,12.7848,13.2121,104300.0],["2008-01-15",12.9092,13.0012,12.3306,12.4387,183100.0],["2008-01-16",12.5307,12.7632,12.3576,12.4495,107400.0],["2008-01-17",12.4495,12.7253,12.2224,12.4387,215900.0],["2008-01-18",12.4387,12.5415,11.714,12.0277,295100.0],["2008-01-22",11.5518,12.1954,11.1894,11.8709,471500.0],["2008-01-23",11.4923,12.5685,11.4923,12.4928,196900.0],["2008-01-24",12.509,12.5144,11.7465,11.7465,240500.0],["2008-01-25",12.0601,12.8389,12.0601,12.7145,220900.0],["2008-01-28",12.5793,13.0931,12.5252,12.8065,57200.0],["2008-01-29",13.039,13.1093,12.7199,12.9038,152400.0],["2008-01-30",12.9795,13.2445,12.7199,12.9903,79100.0],["2008-01-31",12.8768,12.8768,12.601,12.8227,106300.0],["2008-02-01",12.7199,13.1201,12.7199,12.9795,115600.0],["2008-02-04",13.0607,13.2878,12.9363,12.9795,92600.0],["2008-02-05",13.0336,13.1093,12.774,12.9254,80100.0],["2008-02-06",12.9687,13.0985,12.4874,12.509,51600.0],["2008-02-07",12.4387,12.9309,12.2981,12.5198,39400.0],["2008-02-08",12.4117,12.4658,12.0547,12.1467,35000.0],["2008-02-11",12.3306,12.3306,11.833,11.979,82800.0],["2008-02-12",12.1683,12.3089,11.8276,12.1034,144700.0],["2008-02-13",12.2224,12.2386,11.9574,12.1413,134700.0],["2008-02-14",12.1683,12.2386,11.833,11.8438,777200.0],["2008-02-15",11.86,12.5685,11.8006,12.5685,407200.0],["2008-02-19",12.7091,12.8443,12.6496,12.7091,126700.0],["2008-02-20",12.7578,12.8497,12.6496,12.6659,125400.0],["2008-02-21",12.7902,12.9363,12.5577,12.5631,156700.0],["2008-02-22",12.5956,12.747,12.3089,12.4766,90500.0],["2008-02-25",12.5631,12.6767,12.3738,12.4333,141600.0],["2008-02-26",12.2711,12.8227,12.2711,12.8173,161500.0],["2008-02-27",12.7524,13.0877,12.7524,12.9849,61600.0],["2008-02-28",13.2013,13.4933,12.9417,13.4663,185900.0],["2008-02-29",13.277,13.3148,12.2765,12.39,147500.0],["2008-03-03",12.5415,12.655,12.244,12.2602,202800.0],["2008-03-04",12.3414,12.5793,11.952,12.2602,337100.0],["2008-03-05",12.655,12.7686,12.1683,12.39,90900.0],["2008-03-06",12.3954,12.7091,12.0385,12.1305,305600.0],["2008-03-07",11.9682,12.3846,11.9682,12.2332,349100.0],["2008-03-10",12.2981,12.4333,12.217,12.4117,179600.0],["2008-03-11",12.601,12.8984,12.601,12.8173,125400.0],["2008-03-12",12.9795,13.1201,12.8389,12.8822,228800.0],["2008-03-13",12.8389,13.0931,12.4603,12.9849,59000.0],["2008-03-14",12.9849,13.4284,12.7578,12.8173,69200.0],["2008-03-17",12.7199,12.9309,12.3792,12.5901,142900.0],["2008-03-18",13.1526,13.2067,12.7416,13.2067,98800.0],["2008-03-19",13.158,13.2391,12.8173,12.9741,74000.0],["2008-03-20",13.3905,13.3905,12.7632,13.2229,66000.0],["2008-03-24",13.304,14.0557,13.1472,13.5528,93400.0],["2008-03-25",13.6772,13.8448,13.2824,13.45,130700.0],["2008-03-26",13.4068,13.5852,12.9525,13.5852,118400.0],["2008-03-27",13.5203,13.6772,13.2121,13.396,138600.0],["2008-03-28",13.4771,13.6501,13.4122,13.5095,148300.0],["2008-03-31",13.6826,13.8178,13.569,13.7096,222300.0],["2008-04-01",14.0017,14.1152,13.9314,13.9584,177400.0],["2008-04-02",14.0612,14.3316,13.953,14.1531,126400.0],["2008-04-03",14.2504,14.2504,13.8665,14.1964,69900.0],["2008-04-04",14.0936,14.2775,13.9692,14.2396,50400.0],["2008-04-07",14.2829,14.4235,14.0774,14.1152,24300.0],["2008-04-08",13.9314,14.0503,13.715,13.8286,48000.0],["2008-04-09",13.7096,13.7096,13.4014,13.4717,125100.0],["2008-04-10",13.6177,13.6772,13.3419,13.5149,80000.0],["2008-04-11",13.4122,13.4392,13.2013,13.4122,75700.0],["2008-04-14",13.396,13.4879,13.1796,13.304,111500.0],["2008-04-15",13.2932,13.2932,13.1418,13.2499,68400.0],["2008-04-16",13.542,13.542,13.3473,13.4392,28500.0],["2008-04-17",13.3743,13.3743,13.1255,13.2445,52400.0],["2008-04-18",13.396,13.5582,13.3473,13.4933,62000.0],["2008-04-21",13.4122,13.5312,13.2499,13.304,65700.0],["2008-04-22",13.1959,13.1959,12.8497,12.9795,90400.0],["2008-04-23",12.9741,12.9741,12.7578,12.7578,190400.0],["2008-04-24",12.7524,13.0444,12.7091,12.9038,78100.0],["2008-04-25",12.92,12.9525,12.5631,12.655,129500.0],["2008-04-28",12.5685,12.7199,12.3954,12.628,95500.0],["2008-04-29",12.5198,12.628,12.4279,12.4333,213900.0],["2008-04-30",12.5469,12.5469,12.1142,12.2224,443500.0],["2008-05-01",12.1737,12.3035,12.0547,12.1791,277400.0],["2008-05-02",12.2008,12.4333,12.0547,12.1683,163200.0],["2008-05-05",12.1142,12.2224,11.9466,12.0061,94400.0],["2008-05-06",12.0169,12.1683,11.8817,11.9358,115500.0],["2008-05-07",11.9358,12.0007,11.6708,11.8871,108300.0],["2008-05-08",11.8492,11.9358,11.5518,11.8276,120500.0],["2008-05-09",11.6816,11.9033,11.4328,11.6275,157400.0],["2008-05-12",11.595,11.7303,11.2652,11.2652,277600.0],["2008-05-13",11.2435,11.2435,10.6648,10.8541,600500.0],["2008-05-14",11.1496,11.1496,10.4067,10.4067,643000.0],["2008-05-15",10.356,10.8738,10.3448,10.7275,823700.0],["2008-05-16",10.75,10.9301,10.6262,10.7275,336000.0],["2008-05-19",10.6937,11.7856,10.6543,11.6224,512500.0],["2008-05-20",11.7012,11.9882,11.4986,11.9882,269700.0],["2008-05-21",12.1571,12.4385,12.0445,12.2528,437500.0],["2008-05-22",12.3484,12.3541,12.1008,12.3316,181800.0],["2008-05-23",12.1852,12.1852,11.7293,11.9319,306800.0],["2008-05-27",12.1458,12.2134,11.7012,12.2021,198400.0],["2008-05-28",12.2978,12.5229,12.1571,12.4554,213200.0],["2008-05-29",12.8437,12.9,12.5567,12.6186,271100.0],["2008-05-30",12.945,13.0576,12.5398,12.6355,276600.0],["2008-06-02",12.5567,12.7424,12.2753,12.3991,229700.0],["2008-06-03",12.3034,12.8887,12.3034,12.6636,286200.0],["2008-06-04",12.5511,12.6918,12.2415,12.5229,116900.0],["2008-06-05",12.6636,12.6636,12.264,12.264,65200.0],["2008-06-06",12.3147,12.3147,11.8982,11.9432,112900.0],["2008-06-09",12.0895,12.1064,11.7575,11.8757,87500.0],["2008-06-10",11.5717,11.7237,11.3353,11.386,296900.0],["2008-06-11",11.4535,11.4535,10.8963,11.0652,199700.0],["2008-06-12",11.2284,11.2284,10.8513,11.0089,114800.0],["2008-06-13",10.9639,11.2115,10.6994,11.0821,158000.0],["2008-06-16",10.947,10.947,10.3898,10.3898,174200.0],["2008-06-17",10.5361,10.6937,10.463,10.5305,201300.0],["2008-06-18",10.3673,10.8626,10.2997,10.6937,439500.0],["2008-06-19",10.6374,10.7275,10.5193,10.6825,124700.0],["2008-06-20",10.5024,10.7669,10.5024,10.6374,168200.0],["2008-06-23",10.6937,10.6937,10.4573,10.598,177800.0],["2008-06-24",10.5192,10.5924,10.2772,10.3166,338900.0],["2008-06-25",10.2885,10.5361,10.2266,10.3954,228500.0],["2008-06-26",10.4067,10.4067,9.7425,9.7988,297700.0],["2008-06-27",9.7651,10.0127,9.5681,9.7763,234400.0],["2008-06-30",8.8533,9.8664,8.8533,9.3542,476000.0],["2008-07-01",9.1178,9.7932,9.1178,9.7538,247100.0],["2008-07-02",9.7538,10.1478,9.4105,9.5399,265300.0],["2008-07-03",8.8589,9.7313,8.8589,9.5343,262500.0],["2008-07-07",8.8589,9.5962,8.8589,9.2022,190000.0],["2008-07-08",8.3355,9.8382,8.3355,9.7932,202800.0],["2008-07-09",9.8945,9.8945,9.0052,9.0503,198000.0],["2008-07-10",9.0728,9.523,8.9827,9.3486,194100.0],["2008-07-11",9.0728,9.3486,9.0221,9.1853,98600.0],["2008-07-14",9.4555,9.5118,8.7914,9.1347,250700.0],["2008-07-15",8.9771,9.039,8.6732,8.7295,159000.0],["2008-07-16",8.7295,9.5399,8.7238,9.1234,529200.0],["2008-07-17",9.2754,9.9677,9.0052,9.4949,711000.0],["2008-07-18",9.5174,9.962,9.3035,9.6638,777100.0],["2008-07-21",9.8157,10.2941,9.7313,10.2097,211400.0],["2008-07-22",10.0465,10.5643,9.8495,10.5024,300700.0],["2008-07-23",10.4517,10.8175,9.7651,10.795,95000.0],["2008-07-24",10.9245,10.947,10.1872,10.3223,193900.0],["2008-07-25",10.3223,10.4236,9.9452,10.2603,220900.0],["2008-07-28",10.4067,10.6206,10.1647,10.5136,240600.0],["2008-07-29",10.6149,11.0483,10.508,10.8626,119000.0],["2008-07-30",10.9414,11.2509,10.8457,10.8457,125700.0],["2008-07-31",10.9583,10.9583,10.4011,10.66,228400.0],["2008-08-01",10.7725,10.7838,10.4573,10.5699,141400.0],["2008-08-04",10.6149,10.6149,9.9339,10.0183,321100.0],["2008-08-05",10.1196,10.7331,9.9902,10.5474,240700.0],["2008-08-06",10.4123,10.9526,10.3954,10.7838,140200.0],["2008-08-07",10.6937,10.9189,9.9846,10.0746,184700.0],["2008-08-08",10.1984,10.4123,9.5681,10.3054,816200.0],["2008-08-11",10.1647,10.6937,9.5118,9.8776,600600.0],["2008-08-12",9.2867,10.1309,8.9433,10.1253,292400.0],["2008-08-13",9.4105,10.5812,9.3429,10.4123,222000.0],["2008-08-14",10.2097,10.8344,10.2097,10.6994,184600.0],["2008-08-15",10.7781,10.9808,10.7388,10.8682,249200.0],["2008-08-18",10.9132,11.1496,10.3223,10.5868,62100.0],["2008-08-19",10.4686,11.037,10.463,10.9301,256000.0],["2008-08-20",10.9414,11.0033,10.6994,10.902,513400.0],["2008-08-21",10.7781,10.9245,10.6825,10.8569,141500.0],["2008-08-22",10.8907,11.0258,10.8626,10.947,223200.0],["2008-08-25",10.8963,11.0877,10.8513,10.9751,69600.0],["2008-08-26",11.1102,11.4873,10.9526,11.0933,112000.0],["2008-08-27",11.1102,11.2284,11.0202,11.144,105900.0],["2008-08-28",11.2228,11.2847,11.0427,11.2172,98100.0],["2008-08-29",11.2566,11.4704,11.2115,11.2791,95300.0],["2008-09-02",11.0596,12.1683,11.0596,11.5042,130600.0],["2008-09-03",11.5605,11.8025,11.1271,11.1496,142700.0],["2008-09-04",11.2228,11.3241,10.8513,10.9076,63300.0],["2008-09-05",10.8457,11.0765,10.8344,11.0708,127900.0],["2008-09-08",11.3353,11.5267,11.1271,11.2903,109700.0],["2008-09-09",11.2903,11.628,11.2566,11.3072,321500.0],["2008-09-10",11.4254,11.6843,11.0483,11.2397,141900.0],["2008-09-11",10.795,11.3128,10.795,11.2847,160400.0],["2008-09-12",10.6768,11.5098,9.9283,11.4817,82300.0],["2008-09-15",10.9189,11.3297,10.5643,10.6656,175500.0],["2008-09-16",10.2491,10.8963,10.1084,10.8344,116100.0],["2008-09-17",10.8344,10.8626,9.3767,9.5737,234500.0],["2008-09-18",9.6694,9.9508,9.0559,9.4442,355500.0],["2008-09-19",9.7369,10.7838,9.7369,10.3842,180000.0],["2008-09-22",10.2435,12.2922,10.1028,10.6374,104000.0],["2008-09-23",10.553,11.1384,10.553,10.7725,85700.0],["2008-09-24",10.8457,11.1384,10.7106,10.9977,79700.0],["2008-09-25",11.0314,11.538,11.0314,11.538,133500.0],["2008-09-26",11.2566,11.538,11.0202,11.1046,112000.0],["2008-09-29",10.4855,11.2172,10.0971,10.2041,84100.0],["2008-09-30",9.8495,10.6937,9.8495,10.4123,92000.0],["2008-10-01",10.5249,10.8626,10.4686,10.5474,80300.0],["2008-10-02",10.6093,10.6825,10.1647,10.6656,106500.0],["2008-10-03",10.7556,10.9132,10.1309,10.5474,46300.0],["2008-10-06",10.4179,10.4573,9.5681,10.2378,83900.0],["2008-10-07",10.2716,11.3072,9.8495,10.0465,191300.0],["2008-10-08",10.0465,10.75,9.9902,10.2378,130600.0],["2008-10-09",10.6937,10.6937,9.827,9.962,108000.0],["2008-10-10",9.3992,9.8495,8.1891,8.5325,223400.0],["2008-10-13",9.0052,9.0052,8.4424,8.5156,19100.0],["2008-10-14",8.1216,9.5681,8.116,8.7069,504800.0],["2008-10-15",8.6113,8.6225,7.7164,7.9359,202800.0],["2008-10-16",8.6338,8.6338,6.8778,7.3111,339900.0],["2008-10-17",7.0353,7.6882,6.647,6.8384,407600.0],["2008-10-20",6.9509,7.3505,6.2305,6.5795,578500.0],["2008-10-21",6.1011,6.298,5.1386,5.4538,550900.0],["2008-10-22",5.088,5.088,2.7691,4.4463,1930200.0],["2008-10-23",3.9961,5.2062,3.6584,4.9529,535100.0],["2008-10-24",3.8554,4.649,3.4783,4.2944,325500.0],["2008-10-27",4.4632,4.4632,3.9679,4.0073,258700.0],["2008-10-28",4.0073,4.4632,3.8497,3.9004,705800.0],["2008-10-29",3.6865,4.0017,3.6077,3.8441,1824700.0],["2008-10-30",4.1143,4.255,3.8497,3.9679,739900.0],["2008-10-31",3.8891,4.1874,3.6584,3.9679,329400.0],["2008-11-03",4.3056,4.5702,4.0355,4.4463,361400.0],["2008-11-04",4.6602,4.9473,4.6433,4.9304,431300.0],["2008-11-05",5.0936,5.0992,4.8966,5.0261,321000.0],["2008-11-06",4.8797,5.1048,4.8178,4.9754,209100.0],["2008-11-07",4.9754,5.375,4.9585,5.3131,164500.0],["2008-11-10",5.0542,5.5157,4.587,4.6658,533100.0],["2008-11-11",4.6715,5.1668,4.6602,4.9867,137300.0],["2008-11-12",4.9754,4.9754,4.7446,4.7446,119200.0],["2008-11-13",4.6658,5.2906,4.6658,5.2681,88800.0],["2008-11-14",5.2174,5.4144,4.891,4.891,150000.0],["2008-11-17",4.9641,5.2793,4.8966,4.9247,96600.0],["2008-11-18",4.9247,5.0373,4.8853,4.9473,78100.0],["2008-11-19",4.6152,4.9529,4.2493,4.3113,181900.0],["2008-11-20",4.3563,4.5645,4.0805,4.103,222400.0],["2008-11-21",4.2268,4.4463,4.1818,4.2437,109600.0],["2008-11-24",4.4013,4.784,4.0017,4.5533,138300.0],["2008-11-25",4.7221,5.2062,4.6377,5.2062,158200.0],["2008-11-26",5.2624,5.4313,5.0542,5.2456,76800.0],["2008-11-28",5.2906,6.298,5.2906,6.1348,101700.0],["2008-12-01",4.9079,6.1067,4.9079,5.4876,124000.0],["2008-12-02",5.4932,6.0785,5.4369,5.6395,298800.0],["2008-12-03",5.5889,5.6733,5.2512,5.4538,210400.0],["2008-12-04",5.2624,5.5945,5.1724,5.2399,96900.0],["2008-12-05",5.2399,5.7296,5.1836,5.7127,153900.0],["2008-12-08",5.7127,6.163,5.6564,5.8928,80400.0],["2008-12-09",5.7408,5.8872,5.5551,5.6226,232700.0],["2008-12-10",5.5776,6.1517,5.5776,5.9547,98800.0],["2008-12-11",6.1798,6.4556,6.011,6.1798,75900.0],["2008-12-12",6.1967,6.2755,5.9378,6.2755,150500.0],["2008-12-15",6.2755,6.2755,5.9547,6.1067,165200.0],["2008-12-16",6.0842,6.3712,6.0842,6.3374,67900.0],["2008-12-17",6.4781,6.7539,5.966,6.2192,134500.0],["2008-12-18",6.3037,6.3937,5.8815,6.0785,95800.0],["2008-12-19",5.966,6.5344,5.966,6.5344,84600.0],["2008-12-22",6.5344,6.5457,6.056,6.3994,64600.0],["2008-12-23",6.4331,6.6245,6.2136,6.4162,35400.0],["2008-12-24",6.4106,6.4106,6.0054,6.1855,16100.0],["2008-12-26",6.1855,6.3768,6.1855,6.3262,29700.0],["2008-12-29",6.3037,6.4725,6.0954,6.208,28700.0],["2008-12-30",6.1911,6.6132,6.056,6.3768,87500.0],["2008-12-31",6.3206,6.6245,6.0898,6.0898,82200.0],["2009-01-02",6.2136,7.2211,6.1798,6.844,81600.0],["2009-01-05",6.5007,6.692,6.2699,6.4613,45200.0],["2009-01-06",6.5288,6.6808,6.4162,6.4613,42400.0],["2009-01-07",6.5063,6.5063,6.2136,6.2699,31500.0],["2009-01-08",6.2136,7.1198,6.1911,7.1198,48800.0],["2009-01-09",7.0466,7.1198,6.2924,7.1198,66200.0],["2009-01-12",6.9228,6.9228,6.36,6.5851,60300.0],["2009-01-13",6.6526,6.6526,6.1573,6.1742,45200.0],["2009-01-14",6.1123,6.2474,5.7971,5.7971,72500.0],["2009-01-15",6.0279,6.298,5.859,6.1517,125000.0],["2009-01-16",6.2868,6.4894,5.8196,6.0223,182600.0],["2009-01-20",6.0223,6.0785,5.6395,5.7802,122900.0],["2009-01-21",5.8984,6.3318,5.7859,6.0954,120600.0],["2009-01-22",5.8815,6.3093,5.8815,6.3037,117500.0],["2009-01-23",6.1911,6.4162,5.9322,6.2024,48700.0],["2009-01-26",6.3881,6.4162,5.7859,5.9153,173800.0],["2009-01-27",5.9435,6.0391,5.8309,5.9097,71300.0],["2009-01-28",5.9941,6.1742,5.9322,5.966,63800.0],["2009-01-29",5.966,5.966,5.6001,5.6677,21500.0],["2009-01-30",5.7802,6.1123,5.4088,5.8928,70100.0],["2009-02-02",5.6958,5.8872,5.6001,5.8253,26200.0],["2009-02-03",5.8196,6.0054,5.7014,5.8253,93400.0],["2009-02-04",5.8253,5.9378,5.6902,5.9209,158100.0],["2009-02-05",5.9097,6.1236,5.6058,6.1236,27300.0],["2009-02-06",6.0391,6.0391,5.724,5.9097,130000.0],["2009-02-09",6.0223,6.0954,5.5833,5.8647,137100.0],["2009-02-10",5.8703,6.0785,5.572,5.572,81300.0],["2009-02-11",5.572,5.7465,5.4932,5.6902,330800.0],["2009-02-12",5.7465,6.0279,5.6058,5.9603,78100.0],["2009-02-13",6.0279,6.0729,5.7127,5.8365,181300.0],["2009-02-17",5.7408,5.9885,5.375,5.375,156500.0],["2009-02-18",5.4876,5.7183,5.4876,5.6001,97400.0],["2009-02-19",5.6283,5.6846,5.5551,5.572,58400.0],["2009-02-20",5.5045,5.7127,5.3919,5.5833,43200.0],["2009-02-23",5.5833,5.769,5.4819,5.5326,105600.0],["2009-02-24",5.572,6.0673,5.5607,5.9772,58200.0],["2009-02-25",5.9772,6.0448,5.6001,5.6283,157200.0],["2009-02-26",5.7577,5.9491,5.6283,5.6564,33300.0],["2009-02-27",5.6226,5.6846,5.2005,5.4144,224800.0],["2009-03-02",5.1893,5.5607,4.9022,5.178,94200.0],["2009-03-03",5.4538,5.4538,5.1555,5.3412,38400.0],["2009-03-04",5.572,5.6226,5.4031,5.4932,41000.0],["2009-03-05",5.4932,5.6339,5.3806,5.5889,43500.0],["2009-03-06",5.5551,5.6283,5.3581,5.527,17700.0],["2009-03-09",5.4144,5.4425,5.2456,5.3525,43500.0],["2009-03-10",5.3469,5.7183,5.3469,5.4425,35100.0],["2009-03-11",5.5551,5.7071,5.3863,5.5495,32100.0],["2009-03-12",5.4594,5.6283,5.4594,5.572,86900.0],["2009-03-13",5.7183,5.7183,5.4932,5.4932,83800.0],["2009-03-16",5.4932,5.6395,5.4369,5.617,44800.0],["2009-03-17",5.3919,5.8815,5.3469,5.8815,105300.0],["2009-03-18",5.7971,5.8309,5.6058,5.6283,57800.0],["2009-03-19",5.6339,5.7971,5.6283,5.7408,98600.0],["2009-03-20",5.6902,5.7577,5.5776,5.5776,36900.0],["2009-03-23",5.6283,5.8703,5.6283,5.7915,90000.0],["2009-03-24",5.7521,5.8253,5.5213,5.5889,47000.0],["2009-03-25",5.6283,5.7352,5.5495,5.6846,86300.0],["2009-03-26",5.6339,5.8647,5.6283,5.7971,95700.0],["2009-03-27",5.6283,5.7971,5.6283,5.7408,52800.0],["2009-03-30",5.6283,5.6846,5.4482,5.6001,60300.0],["2009-03-31",5.5439,5.7183,5.5157,5.7183,95700.0],["2009-04-01",5.6846,5.6846,5.4088,5.4088,36600.0],["2009-04-02",5.5101,5.5213,5.4144,5.4594,11500.0],["2009-04-03",5.6283,5.6677,5.4594,5.6283,139600.0],["2009-04-06",5.572,5.6283,5.5439,5.6001,22600.0],["2009-04-07",5.572,5.6283,5.5551,5.5889,13000.0],["2009-04-08",5.6958,5.6958,5.5439,5.6452,34900.0],["2009-04-09",5.7634,6.1911,5.6339,5.7352,34200.0],["2009-04-13",5.7071,6.1911,5.7071,5.8534,13200.0],["2009-04-14",5.7971,5.8534,5.7014,5.7183,37200.0],["2009-04-15",5.7014,5.9772,5.7014,5.9209,42100.0],["2009-04-16",5.9378,6.0279,5.7465,5.8196,25800.0],["2009-04-17",5.7915,6.1911,5.7915,5.9378,59800.0],["2009-04-20",5.8815,5.9266,5.6283,5.7915,14600.0],["2009-04-21",5.6958,5.9097,5.6958,5.8422,40700.0],["2009-04-22",5.7127,6.0166,5.7127,5.8872,43700.0],["2009-04-23",5.859,6.0335,5.8422,5.9266,35900.0],["2009-04-24",5.9603,6.0898,5.7971,6.0504,27000.0],["2009-04-27",5.9153,6.1405,5.8815,6.0223,37800.0],["2009-04-28",5.8815,5.9716,5.7408,5.859,75800.0],["2009-04-29",5.859,6.1123,5.7859,5.8984,147400.0],["2009-04-30",5.9378,6.7539,5.814,6.7539,117800.0],["2009-05-01",6.7033,6.7539,5.8703,5.8703,90000.0],["2009-05-04",6.0448,6.6526,5.9772,6.5457,63600.0],["2009-05-05",6.5232,6.9903,6.3656,6.8046,93100.0],["2009-05-06",6.9565,7.6545,6.8946,7.5644,228600.0],["2009-05-07",7.4969,8.3017,7.4969,8.1554,236000.0],["2009-05-08",8.1835,8.4199,7.9753,8.3805,384000.0],["2009-05-11",8.4537,8.6957,8.2398,8.6056,148900.0],["2009-05-12",9.2979,9.5793,8.8645,9.0503,312100.0],["2009-05-13",9.1178,9.1178,7.9809,8.6507,299400.0],["2009-05-14",8.51,8.9152,8.2117,8.3355,370000.0],["2009-05-15",8.4312,8.4312,7.9246,8.1047,79000.0],["2009-05-18",8.2961,8.9039,8.1216,8.645,133200.0],["2009-05-19",8.7295,9.0446,8.5494,8.9884,125000.0],["2009-05-20",9.3767,9.72,8.6113,8.6732,393300.0],["2009-05-21",8.4368,8.7632,8.2229,8.6788,86900.0],["2009-05-22",8.6056,8.7857,8.4818,8.5662,39400.0],["2009-05-26",8.4255,8.6169,8.2623,8.5437,123200.0],["2009-05-27",8.4368,8.5775,8.2848,8.3636,204700.0],["2009-05-28",8.51,8.5268,7.7614,8.1441,202800.0],["2009-05-29",8.1441,8.3242,7.3168,7.4406,1089300.0],["2009-06-01",7.6038,8.2567,7.4575,8.1047,225700.0],["2009-06-02",8.0203,8.8083,7.8289,8.6507,243500.0],["2009-06-03",8.3918,9.2585,8.0372,8.5325,215800.0],["2009-06-04",8.7407,9.1178,8.5268,8.9264,141800.0],["2009-06-05",9.0784,9.2923,8.8139,9.0784,100100.0],["2009-06-08",9.3992,9.3992,8.7576,8.8251,240100.0],["2009-06-09",9.0165,9.0165,8.555,8.5662,111400.0],["2009-06-10",8.7632,8.8139,8.5043,8.5887,42900.0],["2009-06-11",8.4537,8.8927,8.3805,8.8364,141200.0],["2009-06-12",8.6563,8.7632,8.4987,8.555,179800.0],["2009-06-15",8.4931,8.7295,8.2229,8.6788,66300.0],["2009-06-16",8.5831,8.7632,8.3411,8.4649,71000.0],["2009-06-17",8.3073,8.5437,7.874,8.2848,170400.0],["2009-06-18",8.1441,8.5831,7.9696,8.1441,100800.0],["2009-06-19",8.1723,8.5437,8.0878,8.4762,118000.0],["2009-06-22",8.2285,8.3017,7.964,8.1441,143600.0],["2009-06-23",8.5494,8.555,8.009,8.0259,126000.0],["2009-06-24",8.0822,8.1329,7.9302,8.0484,51900.0],["2009-06-25",7.8683,8.3805,7.812,8.3749,55600.0],["2009-06-26",8.2511,8.3749,8.1441,8.3186,82700.0],["2009-06-29",8.4706,9.0109,8.4706,8.8308,115600.0],["2009-06-30",8.994,9.5962,8.8477,9.1122,249500.0],["2009-07-01",9.0503,9.7425,9.0503,9.4893,311400.0],["2009-07-02",9.3486,9.5568,8.8871,9.2022,125500.0],["2009-07-06",8.949,9.7763,8.8364,9.6356,185700.0],["2009-07-07",9.7482,10.2885,9.478,9.5624,178200.0],["2009-07-08",9.7144,9.7257,8.5494,8.8195,146900.0],["2009-07-09",8.7463,9.2304,8.6225,9.1178,52400.0],["2009-07-10",9.191,9.5681,9.0334,9.0559,41500.0],["2009-07-13",9.3204,9.9058,9.0784,9.2585,80500.0],["2009-07-14",9.3711,9.4105,9.191,9.3317,34200.0],["2009-07-15",9.5681,9.9001,9.4949,9.5681,78000.0],["2009-07-16",9.675,9.7594,9.2867,9.6469,34500.0],["2009-07-17",9.7594,9.8833,9.4442,9.6469,26300.0],["2009-07-20",9.8213,10.4011,9.5624,9.5681,54200.0],["2009-07-21",9.5681,9.5681,9.2867,9.3429,66200.0],["2009-07-22",9.3823,9.4836,9.3148,9.3429,44800.0],["2009-07-23",9.3711,9.4836,9.3204,9.3261,81000.0],["2009-07-24",9.3261,9.3711,9.1572,9.2416,51000.0],["2009-07-27",9.3767,9.5287,9.1966,9.4049,128800.0],["2009-07-28",9.5737,9.7425,9.2022,9.585,202100.0],["2009-07-29",9.585,9.6694,9.2698,9.4217,60000.0],["2009-07-30",9.6075,9.6356,9.2022,9.3711,83100.0],["2009-07-31",9.4555,9.6638,9.3711,9.5568,82600.0],["2009-08-03",9.8776,10.1309,9.7088,9.8439,73400.0],["2009-08-04",9.9283,10.2266,9.5456,9.9677,139100.0],["2009-08-05",10.0352,10.3673,9.872,10.2885,85500.0],["2009-08-06",10.356,10.5249,10.2716,10.4011,50700.0],["2009-08-07",10.4461,10.6656,10.4348,10.5643,73900.0],["2009-08-10",10.7781,10.7781,10.4236,10.6093,54800.0],["2009-08-11",10.6825,10.6825,10.221,10.3335,75100.0],["2009-08-12",10.2378,10.356,9.9733,10.0071,100900.0],["2009-08-13",9.9733,10.2604,9.8382,9.9564,81500.0],["2009-08-14",9.9564,9.9564,9.4555,9.5737,78400.0],["2009-08-17",9.2585,9.5062,8.8139,9.4386,109900.0],["2009-08-18",9.5906,9.7988,9.4048,9.4668,60400.0],["2009-08-19",9.0559,9.6469,9.0165,9.523,91400.0],["2009-08-20",9.7313,10.6093,9.6806,10.356,312400.0],["2009-08-21",10.6093,11.2734,10.5418,11.0708,248500.0],["2009-08-24",11.341,11.9376,10.795,11.735,279900.0],["2009-08-25",11.5774,12.0614,11.3579,11.7012,118900.0],["2009-08-26",11.8194,12.0445,11.4761,11.5492,52000.0],["2009-08-27",11.7293,11.9545,11.538,11.6505,39500.0],["2009-08-28",11.9995,12.6524,11.9882,12.613,200300.0],["2009-08-31",12.7931,13.1139,12.461,12.6693,166200.0],["2009-09-01",12.3935,13.0576,12.1346,12.3259,196300.0],["2009-09-02",12.1121,12.5173,11.9488,12.2865,122200.0],["2009-09-03",12.3372,12.5173,12.3034,12.4385,146400.0],["2009-09-04",12.3372,12.6017,12.3316,12.5117,62100.0],["2009-09-08",13.2602,13.5641,12.9732,13.3165,226800.0],["2009-09-09",13.536,13.6767,13.339,13.4234,172400.0],["2009-09-10",13.5276,13.707,13.0647,13.2209,100500.0],["2009-09-11",12.9663,13.3656,12.7696,13.2325,91500.0],["2009-09-14",13.2846,13.4582,13.0242,13.3829,45000.0],["2009-09-15",13.5218,13.7648,13.2036,13.6028,122700.0],["2009-09-16",13.7822,14.1525,13.6086,13.9789,105900.0],["2009-09-17",14.0946,14.0946,13.6259,13.7127,42200.0],["2009-09-18",13.6259,13.7127,13.1631,13.273,179800.0],["2009-09-21",13.0068,13.2672,12.9027,13.1168,77100.0],["2009-09-22",13.3251,13.4119,13.1399,13.3077,64900.0],["2009-09-23",13.4061,13.5565,13.2672,13.3251,80200.0],["2009-09-24",13.2441,13.3656,12.8564,13.1573,71300.0],["2009-09-25",13.0647,13.3193,13.0358,13.0821,21100.0],["2009-09-28",12.9201,13.6607,12.9201,13.6491,33200.0],["2009-09-29",13.7243,14.0541,13.516,13.6665,78300.0],["2009-09-30",13.8747,14.0599,13.5392,13.9731,97600.0],["2009-10-01",14.0773,14.3318,13.9095,14.0194,146200.0],["2009-10-02",13.9442,14.1872,13.6896,14.0136,82000.0],["2009-10-05",14.2393,14.7716,14.2393,14.7079,113800.0],["2009-10-06",15.1477,15.2518,14.841,14.9972,89800.0],["2009-10-07",15.1014,15.2865,14.4418,14.5401,187800.0],["2009-10-08",14.7658,14.8873,14.3492,14.8063,181400.0],["2009-10-09",14.7137,15.3154,14.3781,15.2749,100100.0],["2009-10-12",15.3155,16.3569,15.3155,16.0908,60700.0],["2009-10-13",15.732,16.3049,15.5295,15.8304,185600.0],["2009-10-14",15.9693,16.4206,15.9693,16.1718,98200.0],["2009-10-15",16.1544,16.4148,15.9924,16.1718,104800.0],["2009-10-16",15.7263,16.0734,15.6221,15.6684,68100.0],["2009-10-19",15.9461,17.1785,15.8073,17.0975,205800.0],["2009-10-20",17.2364,17.5488,16.7099,16.8429,121800.0],["2009-10-21",16.9124,17.248,16.7214,16.8198,92100.0],["2009-10-22",16.814,17.6183,16.5247,17.5373,157500.0],["2009-10-23",17.3347,18.139,17.3347,17.7629,103100.0],["2009-10-26",18.0233,18.2258,17.41,17.5257,154400.0],["2009-10-27",17.6877,17.8671,17.3579,17.5025,72100.0],["2009-10-28",17.3637,17.6183,16.5479,16.8198,232100.0],["2009-10-29",16.6578,17.3463,16.6578,17.2132,144500.0],["2009-10-30",17.4736,17.8092,16.8314,16.9124,169500.0],["2009-11-02",16.9413,18.3242,16.6867,18.0117,184300.0],["2009-11-03",17.7976,18.3762,17.6877,18.1679,147400.0],["2009-11-04",18.3994,19.2904,18.2258,18.5267,171000.0],["2009-11-05",18.7523,19.2036,18.0291,18.301,139800.0],["2009-11-06",18.4688,19.3541,18.1911,19.2846,80500.0],["2009-11-09",19.4466,19.5855,17.3579,19.059,114800.0],["2009-11-10",18.7986,19.0185,18.5151,18.7812,132800.0],["2009-11-11",19.1805,19.1805,18.0349,18.4341,100400.0],["2009-11-12",18.5556,18.5556,18.1506,18.2258,55600.0],["2009-11-13",17.7108,18.4225,17.6703,18.3473,96000.0],["2009-11-16",18.3531,18.8912,17.7687,18.0291,92700.0],["2009-11-17",18.1564,18.2663,17.3348,17.572,452300.0],["2009-11-18",17.5373,17.5373,16.1833,16.7157,561300.0],["2009-11-19",16.4958,16.6347,15.6221,16.5247,237000.0],["2009-11-20",16.5305,16.7793,16.5247,16.7677,51800.0],["2009-11-23",16.5826,17.2017,16.5826,16.9297,120000.0],["2009-11-24",16.4264,17.3984,16.4264,17.1959,119000.0],["2009-11-25",17.2017,17.5662,17.0917,17.1843,197500.0],["2009-11-27",16.3338,16.6346,15.6221,16.4321,118500.0],["2009-11-30",16.3338,16.6115,15.5585,15.7899,99200.0],["2009-12-01",15.9866,17.2769,15.9172,17.1322,167600.0],["2009-12-02",16.7967,17.2132,16.3338,16.5189,93300.0],["2009-12-03",16.49,16.9124,16.4726,16.5074,67500.0],["2009-12-04",16.3511,16.5594,15.6684,16.2181,71200.0],["2009-12-07",15.9172,16.4321,15.842,16.4148,70700.0],["2009-12-08",16.2065,16.6636,16.2065,16.5594,95700.0],["2009-12-09",16.2586,16.49,16.1139,16.2643,127900.0],["2009-12-10",16.4379,16.6809,16.2412,16.4611,89900.0],["2009-12-11",16.4958,16.5768,15.9866,16.4264,94400.0],["2009-12-14",16.4264,16.8372,16.1602,16.5479,79700.0],["2009-12-15",16.6115,16.6578,16.3627,16.5536,50400.0],["2009-12-16",16.5305,17.1322,16.5305,16.9818,158700.0],["2009-12-17",16.6925,16.9124,16.5305,16.6173,71900.0],["2009-12-18",16.6289,16.9355,16.3916,16.8545,56800.0],["2009-12-21",16.8777,17.1612,16.7851,16.9818,72200.0],["2009-12-22",17.2017,17.2942,16.9471,17.1554,711200.0],["2009-12-23",17.057,17.1496,16.9471,17.0917,64900.0],["2009-12-24",16.9529,17.0281,16.5768,16.6462,35000.0],["2009-12-28",17.0223,17.0339,16.3916,16.9355,40500.0],["2009-12-29",16.8256,17.1901,16.6752,16.8834,39900.0],["2009-12-30",16.8834,16.8834,16.4553,16.7504,29000.0],["2009-12-31",16.7446,17.3521,16.7446,17.219,18100.0],["2010-01-04",17.6472,17.7571,17.0397,17.2943,46000.0],["2010-01-05",17.4158,17.5141,17.0107,17.2075,33900.0],["2010-01-06",17.3579,17.3579,16.5768,16.652,141900.0],["2010-01-07",16.5941,16.9992,16.49,16.7446,80600.0],["2010-01-08",16.8429,16.9182,16.4379,16.571,179800.0],["2010-01-11",16.4842,16.571,16.3454,16.5016,61900.0],["2010-01-12",16.328,16.6115,16.0387,16.5016,152900.0],["2010-01-13",16.6462,16.6462,16.2528,16.5884,28000.0],["2010-01-14",16.6462,17.2248,16.4379,17.057,51100.0],["2010-01-15",17.0744,17.0802,16.6173,16.9355,44500.0],["2010-01-19",16.7793,16.9182,16.7388,16.7735,26900.0],["2010-01-20",16.7851,16.9066,16.5479,16.8603,111900.0],["2010-01-21",16.9066,17.1959,16.6289,17.1149,78600.0],["2010-01-22",17.0628,17.0628,16.5652,16.6751,457400.0],["2010-01-25",16.6867,16.7967,16.2759,16.3685,32300.0],["2010-01-26",16.1833,16.4148,16.166,16.2123,54900.0],["2010-01-27",16.0676,16.2528,15.4196,16.2123,50700.0],["2010-01-28",16.4032,16.4032,15.9288,16.2528,56400.0],["2010-01-29",16.1718,16.6115,15.9693,16.4958,101200.0],["2010-02-01",16.7099,16.7099,16.1371,16.3801,48000.0],["2010-02-02",16.3569,16.5305,16.1371,16.3396,41400.0],["2010-02-03",16.2412,16.3049,15.8535,15.9461,73800.0],["2010-02-04",15.9345,15.9345,14.7774,14.8641,60000.0],["2010-02-05",14.7542,14.8815,14.2219,14.7889,69800.0],["2010-02-08",14.6269,14.841,14.2855,14.436,32700.0],["2010-02-09",14.4649,14.5864,13.7127,14.4244,84600.0],["2010-02-10",14.4823,14.5459,14.2045,14.5228,15800.0],["2010-02-11",14.5401,14.8641,14.193,14.7369,50200.0],["2010-02-12",14.6096,14.9625,14.6096,14.9567,51000.0],["2010-02-16",14.9799,15.3212,14.7658,15.3097,41600.0],["2010-02-17",15.489,15.7205,15.2171,15.6742,42400.0],["2010-02-18",15.7089,16.0098,15.3328,15.9577,65100.0],["2010-02-19",15.761,16.1197,15.6163,15.9808,66700.0],["2010-02-22",16.2123,16.2123,15.8883,16.085,37000.0],["2010-02-23",16.0908,16.0908,15.7089,15.8883,81000.0],["2010-02-24",15.8188,16.1313,15.6221,15.6915,23900.0],["2010-02-25",15.5758,15.5758,14.5922,15.1187,28800.0],["2010-02-26",15.246,15.3791,14.9046,15.0204,27400.0],["2010-03-01",15.165,15.6684,15.0493,15.6105,49200.0],["2010-03-02",16.0213,16.5479,15.4138,15.9519,81300.0],["2010-03-03",15.8651,15.9924,15.4601,15.8188,63800.0],["2010-03-04",15.7205,15.8073,15.4427,15.7841,24300.0],["2010-03-05",15.68,16.0156,15.6453,15.9461,25900.0],["2010-03-08",16.0445,16.1486,15.7263,16.1428,36500.0],["2010-03-09",16.1486,16.2528,15.9519,16.2065,32300.0],["2010-03-10",16.0966,16.4032,16.0213,16.3454,51600.0],["2010-03-11",16.4206,16.4726,16.2759,16.4553,26100.0],["2010-03-12",16.5479,16.5884,16.2007,16.3454,25500.0],["2010-03-15",16.3511,16.5999,16.247,16.4206,18500.0],["2010-03-16",16.3859,16.6347,16.3859,16.5826,36600.0],["2010-03-17",16.6346,17.2132,16.6346,17.1554,84200.0],["2010-03-18",17.0339,17.5257,16.7446,16.8892,104200.0],["2010-03-19",17.0165,17.6356,16.8024,17.0165,58900.0],["2010-03-22",16.9529,17.6472,16.9471,17.5604,40700.0],["2010-03-23",17.7513,18.5035,17.7513,18.1911,62300.0],["2010-03-24",18.0233,18.7755,18.0001,18.5498,153700.0],["2010-03-25",18.7581,18.9606,18.5151,18.573,65500.0],["2010-03-26",18.5787,18.7002,18.0406,18.1274,34100.0],["2010-03-29",18.382,18.5382,18.2258,18.4514,65500.0],["2010-03-30",18.4804,18.4804,17.6067,17.6993,48300.0],["2010-03-31",17.5315,17.7976,17.2422,17.2943,30400.0],["2010-04-01",17.6703,17.6703,17.0223,17.329,15800.0],["2010-04-05",17.3232,18.0927,17.2537,18.0811,54000.0],["2010-04-06",18.2258,18.5035,18.1332,18.301,34300.0],["2010-04-07",18.1853,18.2894,18.0175,18.0869,55200.0],["2010-04-08",17.9365,17.9654,17.5315,17.9365,35300.0],["2010-04-09",17.9712,18.3762,17.7918,18.3415,29500.0],["2010-04-12",18.5614,18.7176,18.1737,18.3994,55600.0],["2010-04-13",18.2431,18.4225,18.0811,18.3299,29300.0],["2010-04-14",18.5151,18.5672,18.2316,18.301,19400.0],["2010-04-15",18.0638,18.3762,18.0406,18.0696,27900.0],["2010-04-16",18.1274,18.1274,17.4505,17.6472,43000.0],["2010-04-19",17.4678,17.7976,17.3116,17.7976,47000.0],["2010-04-20",17.896,18.1274,17.3521,17.3926,30400.0],["2010-04-21",17.3753,17.4852,17.2769,17.3521,67300.0],["2010-04-22",17.3,17.7051,17.0339,17.6009,60400.0],["2010-04-23",17.7051,17.7051,17.4852,17.5835,9000.0],["2010-04-26",17.6588,17.7108,17.2075,17.219,35300.0],["2010-04-27",17.167,17.2132,16.5652,16.6057,62000.0],["2010-04-28",16.5884,16.652,16.085,16.2701,62600.0],["2010-04-29",16.4726,16.5826,16.2933,16.5247,34400.0],["2010-04-30",16.4206,16.4206,16.1023,16.2007,56000.0],["2010-05-03",16.1081,16.6694,16.1081,16.4958,26900.0],["2010-05-04",16.5826,16.5826,16.004,16.085,32900.0],["2010-05-05",15.8535,16.0098,15.1361,15.3444,58500.0],["2010-05-06",15.3502,15.4254,13.0184,14.7253,59100.0],["2010-05-07",14.7947,14.7947,14.3203,14.6559,85400.0],["2010-05-10",15.9519,16.3396,15.6568,16.085,142500.0],["2010-05-11",16.0271,16.1602,15.6684,16.004,29700.0],["2010-05-12",16.0618,16.4264,16.0618,16.2586,47800.0],["2010-05-13",16.2181,16.4495,15.8593,16.2007,33300.0],["2010-05-14",16.3396,16.3396,15.3559,15.5064,116700.0],["2010-05-17",15.5064,15.9924,15.1129,15.651,70800.0],["2010-05-18",15.7783,16.2528,15.7378,16.0561,100900.0],["2010-05-19",15.9808,16.1486,15.5758,16.1023,30000.0],["2010-05-20",15.923,16.0329,15.2344,15.7031,91700.0],["2010-05-21",15.3444,15.8825,15.2981,15.6221,34100.0],["2010-05-24",15.4601,15.9114,15.2634,15.3849,31500.0],["2010-05-25",14.8063,14.9451,14.3492,14.4881,152900.0],["2010-05-26",14.4476,14.5575,14.2219,14.2624,335500.0],["2010-05-27",14.3492,15.7668,14.3492,15.6105,104100.0],["2010-05-28",15.6626,15.9345,15.4659,15.7668,53700.0],["2010-06-01",15.8825,16.5016,15.5585,16.2007,100100.0],["2010-06-02",16.1891,16.5247,16.1486,16.4437,35200.0],["2010-06-03",16.6173,16.9297,16.4842,16.9008,32800.0],["2010-06-04",16.7735,16.9355,16.6346,16.8429,95700.0],["2010-06-07",16.7504,17.1438,16.7388,16.8719,66900.0],["2010-06-08",17.1149,17.1149,16.7619,16.8834,89700.0],["2010-06-09",17.1149,17.3116,16.7909,16.8372,64000.0],["2010-06-10",17.4215,17.4215,16.7214,16.9934,53700.0],["2010-06-11",16.9874,17.3096,16.9874,17.1604,39000.0],["2010-06-14",17.429,17.5185,17.2142,17.3096,50700.0],["2010-06-15",17.244,18.1808,17.1008,17.96,94300.0],["2010-06-16",17.9003,18.4075,17.8347,18.2643,78000.0],["2010-06-17",18.497,18.5388,18.0734,18.139,16400.0],["2010-06-18",18.2106,18.6402,18.1629,18.4015,61300.0],["2010-06-21",18.8013,19.2488,18.3896,18.9565,29300.0],["2010-06-22",19.1414,19.1414,18.7416,18.9922,68300.0],["2010-06-23",19.1713,19.1713,18.5567,18.5567,217600.0],["2010-06-24",18.312,18.4552,18.0793,18.2345,129100.0],["2010-06-25",18.1092,18.7058,18.1092,18.4254,63900.0],["2010-06-28",18.2285,18.2882,17.954,17.954,217800.0],["2010-06-29",17.6438,17.6676,17.0829,17.423,37500.0],["2010-06-30",17.4528,17.6855,17.2738,17.5722,60300.0],["2010-07-01",17.6497,17.9063,17.2977,17.5841,104700.0],["2010-07-02",17.5483,17.7571,17.423,17.5901,25500.0],["2010-07-06",17.9003,18.0018,17.5841,17.8765,69200.0],["2010-07-07",17.8526,18.5865,17.8526,18.5626,67600.0],["2010-07-08",18.9684,18.9684,18.2822,18.861,51800.0],["2010-07-09",18.7476,19.2607,18.7476,19.2488,68100.0],["2010-07-12",19.3264,19.3503,18.6879,18.7178,55200.0],["2010-07-13",19.0161,19.0937,18.7655,19.0937,120000.0],["2010-07-14",19.034,19.75,19.0221,19.6188,72000.0],["2010-07-15",19.75,20.0185,19.4517,19.5233,138600.0],["2010-07-16",19.5233,19.7441,19.2667,19.5352,78800.0],["2010-07-19",19.5352,20.1021,19.4278,20.0484,82300.0],["2010-07-20",19.8395,21.3849,19.8395,21.3491,189500.0],["2010-07-21",21.6952,21.9518,20.7644,21.0627,156500.0],["2010-07-22",21.1761,21.7847,21.1582,21.2954,86300.0],["2010-07-23",21.2954,21.4744,20.7823,21.3193,139500.0],["2010-07-26",21.4267,21.737,21.2358,21.6236,118800.0],["2010-07-27",21.6355,22.5425,21.6355,22.1546,158900.0],["2010-07-28",21.9816,22.3098,21.9577,22.2024,56100.0],["2010-07-29",22.4947,22.9184,22.3157,22.817,83300.0],["2010-07-30",22.7513,23.0377,22.6201,22.6559,97100.0],["2010-08-02",23.0795,24.0282,22.9244,23.4494,241100.0],["2010-08-03",23.6165,23.9208,22.5126,22.638,204400.0],["2010-08-04",22.8229,23.4494,22.5723,23.2466,101600.0],["2010-08-05",23.2704,24.3087,23.0855,24.1356,122900.0],["2010-08-06",24.0401,24.4697,23.8731,24.3922,89600.0],["2010-08-09",24.4936,24.8815,24.0819,24.5712,85800.0],["2010-08-10",24.5712,24.7621,24.2788,24.7025,78100.0],["2010-08-11",24.422,24.5652,23.6642,23.8731,135100.0],["2010-08-12",23.8969,23.8969,23.4793,23.7418,129600.0],["2010-08-13",23.6762,23.7358,23.3957,23.4912,137600.0],["2010-08-16",23.4614,23.7358,22.9661,23.5688,86000.0],["2010-08-17",23.7478,23.8432,22.8349,23.1988,105200.0],["2010-08-18",23.6881,24.4638,22.9244,24.0759,160500.0],["2010-08-19",23.8134,24.2967,23.1213,23.4673,120800.0],["2010-08-20",23.2227,23.5867,22.9542,23.4494,79100.0],["2010-08-23",23.3838,23.7,22.8766,23.1093,77900.0],["2010-08-24",22.8886,22.8886,21.9935,22.095,132800.0],["2010-08-25",21.6713,22.2262,21.1045,22.1367,145500.0],["2010-08-26",22.1964,22.8408,22.1367,22.3993,49500.0],["2010-08-27",22.6499,22.6499,21.6176,22.3515,133500.0],["2010-08-30",22.447,22.5246,21.9339,22.4052,54600.0],["2010-08-31",22.2919,23.1451,22.1427,22.5485,61000.0],["2010-09-01",22.7096,23.3182,22.5305,23.0914,57500.0],["2010-09-02",23.0974,23.1809,22.7454,23.0019,20000.0],["2010-09-03",23.2167,23.2167,22.6022,22.6499,32400.0],["2010-09-07",22.4888,22.5365,22.089,22.447,25800.0],["2010-09-08",22.3754,22.7513,22.274,22.441,62900.0],["2010-09-09",22.5723,23.3361,22.5604,23.3301,58600.0],["2010-09-10",23.5031,23.7597,23.4196,23.6105,41300.0],["2010-09-13",23.9864,24.7025,23.7418,24.2848,99500.0],["2010-09-14",24.2669,25.0366,24.1177,25.0366,119500.0],["2010-09-15",24.965,25.0008,24.1296,24.2907,46700.0],["2010-09-16",24.0342,24.3146,23.5807,23.9864,102200.0],["2010-09-17",23.9029,24.5175,23.8373,24.4638,83400.0],["2010-09-20",24.6905,25.3588,24.6905,25.2574,103200.0],["2010-09-21",25.4423,25.9137,25.2991,25.6392,71100.0],["2010-09-22",25.6571,25.8182,25.502,25.7466,72400.0],["2010-09-23",25.8302,26.3254,25.5259,25.8063,75600.0],["2010-09-24",26.2359,28.4615,26.2359,28.1513,183900.0],["2010-09-27",28.1572,28.2169,27.0653,27.4889,56300.0],["2010-09-28",27.662,27.7515,27.1787,27.4054,87900.0],["2010-09-29",27.4949,27.4949,26.7013,26.7192,46500.0],["2010-09-30",27.0176,27.7276,26.4149,26.576,128100.0],["2010-10-01",26.934,26.934,25.7944,26.3373,130200.0],["2010-10-04",26.5044,26.5462,25.7228,25.854,142100.0],["2010-10-05",26.3195,27.2264,26.2359,26.8744,89500.0],["2010-10-06",27.0534,27.0534,25.8063,26.2717,86300.0],["2010-10-07",26.3612,26.7133,25.7168,25.7824,110700.0],["2010-10-08",25.7765,26.5939,25.7765,26.4149,31700.0],["2010-10-11",26.2598,26.5701,25.9972,26.3552,32900.0],["2010-10-12",26.2001,26.3851,25.4901,26.3433,84400.0],["2010-10-13",26.3433,27.3159,26.3433,27.0832,101600.0],["2010-10-14",27.0534,27.119,26.5939,26.7789,52300.0],["2010-10-15",26.6894,26.8087,26.2657,26.4627,48700.0],["2010-10-18",26.4686,26.6417,26.3314,26.4985,28600.0],["2010-10-19",26.2717,26.582,26.1046,26.4925,84900.0],["2010-10-20",26.5104,28.0379,26.4626,27.5665,155400.0],["2010-10-21",27.9484,27.9484,27.3099,27.7455,141100.0],["2010-10-22",27.5128,28.0259,27.0474,27.2741,160900.0],["2010-10-25",27.5844,28.7002,27.3815,28.4615,169100.0],["2010-10-26",28.02,28.3422,27.7097,28.0498,72300.0],["2010-10-27",28.0438,33.1753,28.0438,30.8005,627600.0],["2010-10-28",30.8065,30.8065,29.3625,29.7981,502000.0],["2010-10-29",29.6549,29.8637,29.3864,29.7444,245800.0],["2010-11-01",29.7682,29.7682,28.736,29.3864,112300.0],["2010-11-02",29.2849,29.8398,29.2372,29.8339,187700.0],["2010-11-03",29.9353,30.1084,29.5415,29.8339,124200.0],["2010-11-04",30.347,32.0595,29.8876,31.9223,326700.0],["2010-11-05",31.5404,31.6179,30.0726,30.6096,227700.0],["2010-11-08",30.4306,30.4306,29.7145,29.8935,155400.0],["2010-11-09",29.8935,30.3948,29.4281,30.1919,514400.0],["2010-11-10",30.1322,30.4067,29.2611,30.1203,390100.0],["2010-11-11",29.7444,30.1919,29.4102,30.0487,92000.0],["2010-11-12",29.816,30.2635,29.4878,30.1501,232000.0],["2010-11-15",29.9473,30.9795,29.9473,30.9198,98500.0],["2010-11-16",30.9377,30.9377,28.3899,28.6883,130700.0],["2010-11-17",28.5212,29.267,28.2288,28.8076,28900.0],["2010-11-18",29.4102,29.8936,29.0284,29.2133,61800.0],["2010-11-19",29.3685,30.1143,29.1358,30.0368,50700.0],["2010-11-22",30.2038,30.6155,29.5713,30.2516,91000.0],["2010-11-23",29.9115,29.9115,28.9031,29.3386,131400.0],["2010-11-24",29.5594,30.0726,29.4162,29.9174,88600.0],["2010-11-26",29.6907,29.7205,29.1537,29.4759,33300.0],["2010-11-29",29.4759,30.1561,29.267,30.0308,55100.0],["2010-11-30",29.7026,29.9473,29.3923,29.7802,33500.0],["2010-12-01",30.3828,31.3494,30.3828,30.8423,108700.0],["2010-12-02",31.063,31.9819,31.0451,31.3256,109300.0],["2010-12-03",31.3256,31.7194,30.5797,30.8781,129900.0],["2010-12-06",30.711,31.2122,30.5618,30.8303,84200.0],["2010-12-07",31.4747,32.0356,31.1764,31.4151,73100.0],["2010-12-08",31.4986,31.4986,31.2599,31.433,21700.0],["2010-12-09",32.0058,32.4712,31.6239,31.791,54300.0],["2010-12-10",31.606,34.0047,31.6,32.4235,168400.0],["2010-12-13",32.9545,32.9545,32.2206,32.3519,95000.0],["2010-12-14",32.143,32.513,31.9282,32.2504,95000.0],["2010-12-15",32.155,32.155,31.0809,31.0929,96000.0],["2010-12-16",31.0272,31.3793,30.3172,30.6155,76300.0],["2010-12-17",30.8363,31.0093,30.4306,30.526,34400.0],["2010-12-20",30.8781,31.075,29.5654,29.9771,96800.0],["2010-12-21",30.0785,30.6931,30.0785,30.5081,46000.0],["2010-12-22",30.347,30.6036,29.9174,30.2516,35800.0],["2010-12-23",30.3351,30.3351,29.273,29.6429,38300.0],["2010-12-27",29.4102,29.4102,28.6405,29.3028,32200.0],["2010-12-28",29.273,29.3028,28.5749,29.0463,24700.0],["2010-12-29",29.0463,29.1238,28.8016,28.8016,29000.0],["2010-12-30",28.5689,29.7623,28.5152,29.6549,52800.0],["2010-12-31",29.3983,30.0248,29.2193,29.9532,32700.0],["2011-01-03",30.4186,30.9914,30.2695,30.6752,88800.0],["2011-01-04",30.7289,30.7826,29.8936,30.532,65900.0],["2011-01-05",30.4127,30.4127,28.921,29.1179,75600.0],["2011-01-06",29.0284,29.8518,28.5689,29.088,99900.0],["2011-01-07",29.3327,29.5355,28.7957,29.4401,56600.0],["2011-01-10",29.1656,29.2849,28.4914,28.6226,49500.0],["2011-01-11",28.6405,28.7897,28.0617,28.3661,57200.0],["2011-01-12",28.7778,29.1537,28.5809,28.736,36900.0],["2011-01-13",28.9568,28.9568,27.5665,28.2229,93100.0],["2011-01-14",28.0259,28.1274,27.0176,27.5128,107800.0],["2011-01-18",27.292,28.2109,26.9818,28.2109,163000.0],["2011-01-19",28.8195,30.0129,28.7957,29.8518,107200.0],["2011-01-20",29.9174,30.2158,29.452,29.6608,87900.0],["2011-01-21",29.9234,29.9234,29.2551,29.3446,50600.0],["2011-01-24",29.0642,29.2969,28.8136,29.1,74000.0],["2011-01-25",28.8792,29.1477,28.551,28.6883,94700.0],["2011-01-26",28.6226,29.0821,28.014,29.0164,57300.0],["2011-01-27",28.8255,28.9806,28.0975,28.1811,65600.0],["2011-01-28",28.0558,28.0558,27.0474,27.3875,23100.0],["2011-01-31",27.2324,27.5367,26.8326,27.5307,164400.0],["2011-02-01",27.9484,27.9484,27.119,27.1966,111900.0],["2011-02-02",27.3278,27.483,26.7729,27.0355,446000.0],["2011-02-03",27.2145,27.2145,26.2717,26.397,85400.0],["2011-02-04",26.3612,26.3612,24.7741,25.2275,318300.0],["2011-02-07",25.1917,25.2096,24.4877,24.7025,193700.0],["2011-02-08",24.8576,25.5557,24.5593,25.4781,159200.0],["2011-02-09",25.5557,25.5617,24.7979,25.0247,91700.0],["2011-02-10",24.7383,24.7383,24.0222,24.4698,86900.0],["2011-02-11",24.2848,25.0903,23.0556,24.8158,268900.0],["2011-02-14",24.8039,25.9376,24.792,25.7287,102700.0],["2011-02-15",25.3946,26.0629,24.786,25.2454,156400.0],["2011-02-16",25.1142,25.5199,25.0903,25.3767,108800.0],["2011-02-17",25.5617,25.6571,24.9232,25.1858,128200.0],["2011-02-18",25.0784,25.502,25.0605,25.2275,54000.0],["2011-02-22",24.9411,25.1738,24.4757,24.7323,99400.0],["2011-02-23",24.8457,24.8516,24.1833,24.3743,106700.0],["2011-02-24",24.3564,24.4996,24.2072,24.3743,35300.0],["2011-02-25",24.5115,25.0963,24.5115,25.0724,62900.0],["2011-02-28",25.2454,25.4543,24.8039,24.971,37300.0],["2011-03-01",25.0187,25.0843,24.428,24.5055,19400.0],["2011-03-02",24.4578,24.4578,24.1356,24.3385,68800.0],["2011-03-03",24.5115,24.9411,24.4876,24.9173,130400.0],["2011-03-04",24.8218,24.8218,24.1953,24.3444,47000.0],["2011-03-07",24.3504,24.5891,24.2191,24.3086,24700.0],["2011-03-08",24.3504,24.6547,24.2191,24.3385,44700.0],["2011-03-09",24.3564,24.5175,24.1774,24.4101,49100.0],["2011-03-10",24.1654,24.1654,23.7299,24.1475,78500.0],["2011-03-11",23.9924,24.5533,23.9268,24.2788,114900.0],["2011-03-14",24.2251,24.2549,23.9327,24.0163,23300.0],["2011-03-15",23.7179,23.9566,23.1213,23.7716,78700.0],["2011-03-16",23.7179,23.8074,22.7991,23.0318,572100.0],["2011-03-17",23.2645,23.5449,23.2525,23.4972,32200.0],["2011-03-18",23.8671,23.8671,23.5389,23.6583,43500.0],["2011-03-21",23.6762,23.9089,23.3659,23.4494,36800.0],["2011-03-22",23.4196,23.5807,23.2585,23.2645,33100.0],["2011-03-23",23.2943,23.4435,23.0616,23.0616,20500.0],["2011-03-24",23.175,23.3898,22.9781,23.1153,269300.0],["2011-03-25",23.0855,23.2943,23.0198,23.0377,62500.0],["2011-03-28",23.1929,23.5151,23.0198,23.2824,103800.0],["2011-03-29",23.354,23.7537,23.0914,23.5389,243400.0],["2011-03-30",23.6821,24.6368,23.6821,24.1058,214600.0],["2011-03-31",23.9745,24.434,23.4614,23.885,225300.0],["2011-04-01",24.1654,24.6428,24.1654,24.5414,139100.0],["2011-04-04",24.6607,25.5438,24.6607,25.4602,157500.0],["2011-04-05",25.3648,25.7526,25.3648,25.681,125700.0],["2011-04-06",25.7765,26.0987,25.6273,25.7049,143300.0],["2011-04-07",25.5617,25.9555,24.78,24.9232,62500.0],["2011-04-08",25.0545,25.1559,24.7741,25.0247,59400.0],["2011-04-11",25.1142,25.1679,24.6189,24.6189,32500.0],["2011-04-12",24.2848,24.4161,24.0938,24.3027,134100.0],["2011-04-13",24.3146,24.7263,23.521,24.5772,175100.0],["2011-04-14",24.0461,24.2848,23.5986,23.6463,254300.0],["2011-04-15",23.5986,23.6762,23.1392,23.2346,73800.0],["2011-04-18",23.0914,23.1332,22.4172,22.5425,162200.0],["2011-04-19",22.5723,22.6738,22.3993,22.3993,98500.0],["2011-04-20",22.4351,22.6738,22.3336,22.6141,124300.0],["2011-04-21",22.7036,22.7036,22.5186,22.5902,63600.0],["2011-04-25",22.632,22.6976,22.4768,22.62,103900.0],["2011-04-26",22.6737,22.6737,22.1964,22.2143,65400.0],["2011-04-27",22.2978,22.3038,21.7787,21.8384,83700.0],["2011-04-28",21.7131,21.7608,21.4506,21.4923,101000.0],["2011-04-29",21.5222,22.4649,21.5222,22.0711,217000.0],["2011-05-02",22.2919,22.7275,22.2143,22.4172,153000.0],["2011-05-03",22.5544,22.9363,22.095,22.6559,129000.0],["2011-05-04",22.811,22.8766,22.3754,22.4768,60000.0],["2011-05-05",22.2262,22.3157,21.6892,22.0174,241700.0],["2011-05-06",21.963,22.7282,21.7733,22.2982,43800.0],["2011-05-09",22.2666,22.2666,21.6595,22.1654,75000.0],["2011-05-10",22.1527,23.348,22.1527,23.076,168700.0],["2011-05-11",23.114,23.5503,22.4816,22.5828,79900.0],["2011-05-12",22.5828,22.6144,21.8302,21.9567,88000.0],["2011-05-13",22.0263,22.0263,21.6405,21.7859,61700.0],["2011-05-16",21.748,21.8618,21.3875,21.4445,112800.0],["2011-05-17",21.3433,21.4065,20.7362,21.3369,163700.0],["2011-05-18",21.3939,21.8555,21.28,21.7859,429200.0],["2011-05-19",21.9124,21.9124,21.3433,21.4002,142000.0],["2011-05-20",21.5014,21.5014,20.869,20.9575,241000.0],["2011-05-23",20.9006,20.9512,20.5591,20.7804,140000.0],["2011-05-24",20.7046,21.0144,20.0532,20.2998,163600.0],["2011-05-25",20.3567,20.3567,19.933,20.1101,50100.0],["2011-05-26",20.1038,20.2429,19.8192,20.0848,134100.0],["2011-05-27",20.0848,20.4706,19.8951,20.3631,95600.0],["2011-05-31",20.9702,21.103,20.4263,20.5275,69500.0],["2011-06-01",20.3251,20.3251,19.9267,20.0279,96400.0],["2011-06-02",20.1228,20.3441,19.6485,19.9204,68100.0],["2011-06-03",19.5346,20.3504,19.5346,20.0089,104400.0],["2011-06-06",20.0532,20.1417,19.7054,19.8319,60200.0],["2011-06-07",20.0026,20.205,19.8255,19.8888,51200.0],["2011-06-08",19.9457,20.0279,19.7939,19.9394,64400.0],["2011-06-09",20.0026,20.5907,19.971,20.4263,60600.0],["2011-06-10",20.2366,20.8943,20.1986,20.6919,74900.0],["2011-06-13",20.6097,21.3749,20.6097,21.1156,122100.0],["2011-06-14",21.3749,22.1021,21.3686,21.514,188400.0],["2011-06-15",21.2674,22.0326,21.1789,22.0136,185300.0],["2011-06-16",22.1211,22.3804,21.1599,21.2547,194400.0],["2011-06-17",21.9757,23.2468,21.6531,22.9306,812100.0],["2011-06-20",23.6009,23.8223,22.5764,22.6713,220000.0],["2011-06-21",23.0887,23.095,22.4626,22.7282,188500.0],["2011-06-22",22.5701,22.8673,22.0389,22.6713,452300.0],["2011-06-23",22.3867,22.5512,22.0326,22.4942,65900.0],["2011-06-24",22.5828,22.9748,21.9251,22.393,58800.0],["2011-06-27",22.3108,22.7219,22.2919,22.665,49900.0],["2011-06-28",22.6776,23.2405,22.6776,23.1203,99600.0],["2011-06-29",23.31,23.7147,23.2088,23.5313,350800.0],["2011-06-30",23.6831,24.0056,23.6705,23.8665,80400.0],["2011-07-01",24.0373,24.4547,23.3986,24.3471,216800.0],["2011-07-05",24.2333,24.5938,23.8855,24.5369,110400.0],["2011-07-06",24.3851,25.4918,24.3851,25.0364,340900.0],["2011-07-07",25.5107,25.5107,25.0428,25.2641,131300.0],["2011-07-08",25.1756,25.1756,24.676,24.9289,163800.0],["2011-07-11",24.7582,24.7835,23.9298,24.2902,355800.0],["2011-07-12",24.0562,24.0752,23.6389,23.7464,171000.0],["2011-07-13",23.9424,24.4736,23.5377,23.9614,130300.0],["2011-07-14",24.0183,24.3345,23.3037,23.4555,133100.0],["2011-07-15",23.6768,23.7274,23.2152,23.5313,60100.0],["2011-07-18",23.4744,23.5187,22.7029,22.9685,173600.0],["2011-07-19",23.1772,23.2784,22.412,22.4942,304100.0],["2011-07-20",22.2602,22.6081,21.8808,22.4563,283000.0],["2011-07-21",22.4816,22.8357,22.2982,22.5448,212000.0],["2011-07-22",22.6587,22.7219,22.3931,22.5511,58500.0],["2011-07-25",22.3994,23.1582,22.0895,22.7092,170600.0],["2011-07-26",22.6966,22.9559,22.3741,22.8231,75300.0],["2011-07-27",22.684,22.684,21.9377,22.1591,91300.0],["2011-07-28",22.1464,22.5132,22.1148,22.2413,58100.0],["2011-07-29",22.0452,22.3108,21.7227,21.9188,89700.0],["2011-08-01",22.0958,22.412,20.9006,21.963,243800.0],["2011-08-02",21.7354,22.2666,21.0208,21.0903,140300.0],["2011-08-03",21.0903,21.5836,20.6856,21.3939,125700.0],["2011-08-04",21.2611,21.2611,19.3006,19.484,227200.0],["2011-08-05",19.6421,19.6421,18.5544,19.4271,269700.0],["2011-08-08",18.9718,19.2564,17.8841,18.2003,267600.0],["2011-08-09",18.3647,19.5915,18.0232,19.484,271500.0],["2011-08-10",19.073,19.5346,18.5987,18.9339,141300.0],["2011-08-11",19.0793,19.5662,19.0793,19.1868,154600.0],["2011-08-12",19.288,19.5346,18.7947,18.8896,98000.0],["2011-08-15",19.1299,19.1299,18.5481,18.8769,120100.0],["2011-08-16",18.5481,19.2184,18.3268,18.643,97500.0],["2011-08-17",18.7062,19.054,18.3078,18.5734,111200.0],["2011-08-18",17.1632,17.9979,17.1632,17.5173,117100.0],["2011-08-19",17.0556,17.6501,16.613,16.6889,286000.0],["2011-08-22",16.9798,17.1126,16.613,16.6952,94300.0],["2011-08-23",16.7395,17.8588,16.7395,17.2643,215700.0],["2011-08-24",17.1189,17.3971,16.8849,17.1379,172100.0],["2011-08-25",17.1568,17.7386,16.847,16.8596,128800.0],["2011-08-26",16.6889,17.3402,16.6889,16.8723,146800.0],["2011-08-29",17.0746,17.3276,16.9987,17.0367,140700.0],["2011-08-30",17.024,17.1885,17.0114,17.0683,162800.0],["2011-08-31",17.2201,17.4983,17.024,17.1252,175200.0],["2011-09-01",17.277,17.277,16.7331,16.8659,212600.0],["2011-09-02",16.5561,16.6825,15.9679,16.0691,166300.0],["2011-09-06",15.5506,15.9932,15.1964,15.696,163000.0],["2011-09-07",16.2082,16.4738,15.8098,15.8857,115700.0],["2011-09-08",15.8604,16.1513,15.2091,15.2723,134400.0],["2011-09-09",15.1774,15.2913,14.4186,14.5893,167600.0],["2011-09-12",14.3427,14.5577,13.451,13.7356,300300.0],["2011-09-13",13.7166,14.0265,13.2613,13.6407,363200.0],["2011-09-14",13.6913,14.5134,13.5648,14.1403,439400.0],["2011-09-15",14.387,14.4122,13.9,14.1656,274900.0],["2011-09-16",14.33,15.0699,14.3111,14.9435,318000.0],["2011-09-19",14.5387,15.1332,14.3869,14.8739,309300.0],["2011-09-20",14.8486,15.1711,14.4312,14.5134,386300.0],["2011-09-21",14.6526,14.7031,13.8178,13.8557,135400.0],["2011-09-22",13.2992,13.3941,12.5024,12.8376,276400.0],["2011-09-23",12.7174,13.5332,12.7174,13.3941,165200.0],["2011-09-26",13.5395,13.6597,13.2992,13.5838,131300.0],["2011-09-27",14.0138,14.2415,13.7103,13.7293,141400.0],["2011-09-28",13.7609,13.9949,13.3309,13.3688,78900.0],["2011-09-29",13.6218,13.6534,13.0147,13.255,189200.0],["2011-09-30",12.9957,12.9957,12.6036,12.6542,285700.0],["2011-10-03",12.4708,12.553,11.6044,11.851,359700.0],["2011-10-04",11.655,12.123,11.4337,11.8005,419200.0],["2011-10-05",11.8005,12.4834,11.5981,12.3443,260900.0],["2011-10-06",12.2621,12.9135,12.2621,12.8313,203000.0],["2011-10-07",12.8439,12.9704,12.4392,12.6921,184900.0],["2011-10-10",12.983,13.3751,12.9577,13.3182,160900.0],["2011-10-11",13.1917,13.5965,12.9641,13.5206,152700.0],["2011-10-12",13.7166,14.2352,13.7103,13.919,199600.0],["2011-10-13",13.9,14.2036,13.6091,14.1024,129900.0],["2011-10-14",14.368,14.798,14.2415,14.7601,159400.0],["2011-10-17",14.6968,14.6968,13.5775,13.6028,272600.0],["2011-10-18",13.6913,14.2921,13.4447,14.2162,586700.0],["2011-10-19",14.1024,14.368,13.7609,13.9316,151900.0],["2011-10-20",13.9316,13.9316,13.3498,13.5206,127600.0],["2011-10-21",13.6787,14.5071,13.6787,14.4312,222000.0],["2011-10-24",14.5577,15.3419,14.5577,15.0636,138300.0],["2011-10-25",14.9055,14.9055,14.3996,14.5324,236900.0],["2011-10-26",14.8107,14.8549,14.2288,14.4818,130700.0],["2011-10-27",15.1774,15.7529,14.7095,15.1458,275600.0],["2011-10-28",15.0573,15.1016,14.6589,14.7348,145500.0],["2011-10-31",14.5324,14.5324,12.4898,12.6795,472600.0],["2011-11-01",12.6605,12.8692,12.0155,12.6162,295800.0],["2011-11-02",12.9261,13.5585,12.7364,13.2739,162000.0],["2011-11-03",13.451,13.5079,12.9451,13.3498,151100.0],["2011-11-04",13.2297,13.3625,12.7743,12.8882,101000.0],["2011-11-07",12.8376,13.2107,12.806,13.2107,77400.0],["2011-11-08",13.4763,13.9127,13.4447,13.9063,160700.0],["2011-11-09",13.3688,13.7356,13.0589,13.0842,135500.0],["2011-11-10",13.1791,13.4953,13.1601,13.4826,127800.0],["2011-11-11",13.6597,14.1024,13.6218,13.7546,212600.0],["2011-11-14",13.5459,13.5838,13.1981,13.2676,100700.0],["2011-11-15",13.1981,13.5079,13.1917,13.2739,74300.0],["2011-11-16",13.3119,13.47,12.534,12.5846,308300.0],["2011-11-17",12.6605,12.7807,12.0534,12.1925,187900.0],["2011-11-18",12.2178,12.3633,12.0597,12.3443,167700.0],["2011-11-21",12.0661,12.3317,11.889,12.1167,145700.0],["2011-11-22",12.1546,12.5404,11.9902,12.4265,159900.0],["2011-11-23",12.2115,12.2874,11.7752,11.8574,313000.0],["2011-11-25",11.7372,12.085,11.7372,11.7878,54800.0],["2011-11-28",12.4139,12.7427,12.0914,12.2242,122700.0],["2011-11-29",12.2305,12.2558,11.7688,12.0091,294800.0],["2011-11-30",12.6732,12.8629,12.2748,12.553,240500.0],["2011-12-01",12.6036,12.7238,12.4392,12.6732,72800.0],["2011-12-02",12.8249,13.1791,12.8249,13.0147,54600.0],["2011-12-05",13.3941,13.6154,13.0779,13.2486,62200.0],["2011-12-06",13.3435,13.3435,12.9894,13.1032,108700.0],["2011-12-07",13.1032,13.2676,12.8882,13.217,136300.0],["2011-12-08",13.0779,13.0969,12.4076,12.4581,51800.0],["2011-12-09",12.553,13.04,12.553,13.0147,68500.0],["2011-12-12",12.6858,12.9767,12.534,12.7743,257300.0],["2011-12-13",12.8439,12.9198,12.4265,12.5593,206500.0],["2011-12-14",12.4708,12.5404,12.0661,12.2558,126100.0],["2011-12-15",12.4581,12.7364,12.1989,12.2431,84900.0],["2011-12-16",12.2937,12.6162,12.2495,12.6162,94000.0],["2011-12-19",12.5909,12.6985,12.1799,12.2495,95900.0],["2011-12-20",12.4329,12.7743,12.4329,12.7301,111000.0],["2011-12-21",12.7048,12.7743,12.553,12.7301,61100.0],["2011-12-22",12.7933,12.983,12.749,12.7996,97500.0],["2011-12-23",12.9388,12.9388,12.3886,12.5214,95400.0],["2011-12-27",12.4139,12.553,12.3949,12.4898,88900.0],["2011-12-28",12.3949,12.6795,11.9459,12.123,125100.0],["2011-12-29",12.1103,12.6542,12.0091,12.6542,85100.0],["2011-12-30",12.6732,12.6985,12.2495,12.3317,56900.0],["2012-01-03",12.6668,13.2676,12.6479,12.9198,216300.0],["2012-01-04",12.9008,14.3869,12.7301,14.2984,421900.0],["2012-01-05",14.0834,14.4502,13.7546,14.3047,138000.0],["2012-01-06",14.3996,14.9371,14.1846,14.7411,266700.0],["2012-01-09",14.9308,15.247,14.7411,15.1774,232100.0],["2012-01-10",15.7276,15.7656,15.2027,15.3672,207900.0],["2012-01-11",15.7719,15.8794,15.5126,15.5253,214500.0],["2012-01-12",15.7023,15.7719,14.9435,14.9877,232200.0],["2012-01-13",15.013,15.0763,14.564,14.8802,117300.0],["2012-01-17",15.1774,15.2407,14.7854,14.8802,176200.0],["2012-01-18",14.9814,15.443,14.7917,15.3482,181700.0],["2012-01-19",15.5569,16.0375,15.5189,15.892,177100.0],["2012-01-20",15.9047,16.7774,15.7023,16.6509,184300.0],["2012-01-23",16.6066,16.8027,16.1197,16.1766,120300.0],["2012-01-24",15.9996,16.5308,15.8098,16.4865,134300.0],["2012-01-25",16.5244,16.7078,16.3727,16.6762,105600.0],["2012-01-26",16.9228,17.1505,16.341,16.4612,216000.0],["2012-01-27",16.4675,16.4802,15.8984,16.1829,108300.0],["2012-01-30",16.0375,16.0375,15.4241,15.677,111600.0],["2012-01-31",15.93,15.9679,15.3166,15.6454,175500.0],["2012-02-01",15.677,15.7719,15.462,15.6707,217800.0],["2012-02-02",15.7592,15.8035,15.5822,15.6834,125900.0],["2012-02-03",15.8604,15.8794,15.5758,15.6454,131200.0],["2012-02-06",15.5758,15.6138,15.2091,15.228,118200.0],["2012-02-07",15.1774,15.2027,14.3237,14.3743,302600.0],["2012-02-08",14.3806,14.5956,13.8178,13.919,272200.0],["2012-02-09",14.0961,14.1783,13.7862,13.9,161000.0],["2012-02-10",13.7166,13.7166,13.3309,13.4447,271500.0],["2012-02-13",13.7229,14.0012,13.6913,13.9443,300800.0],["2012-02-14",13.9443,13.9885,13.4384,13.5016,169300.0],["2012-02-15",13.666,13.8051,13.2803,13.4763,272700.0],["2012-02-16",14.0328,14.1656,13.5838,13.881,598400.0],["2012-02-17",13.9379,14.4059,13.704,14.3869,304700.0],["2012-02-21",14.4628,14.7917,14.4186,14.6526,150400.0],["2012-02-22",14.6273,14.6842,14.4186,14.5324,102900.0],["2012-02-23",14.5956,14.5956,14.3237,14.3933,83500.0],["2012-02-24",14.3806,14.5197,13.5459,13.6407,171400.0],["2012-02-27",13.5206,13.5206,13.1095,13.1222,174500.0],["2012-02-28",13.1158,13.5459,12.9767,13.2613,156000.0],["2012-02-29",13.217,13.3751,12.7174,12.7554,195000.0],["2012-03-01",13.1158,13.2107,12.768,12.9767,385600.0],["2012-03-02",12.983,13.0716,12.9135,12.9261,189000.0],["2012-03-05",12.9704,12.9704,12.4329,12.6352,240900.0],["2012-03-06",12.3317,12.4202,12.3001,12.3823,231700.0],["2012-03-07",12.4202,12.6226,12.4139,12.591,78500.0],["2012-03-08",12.8186,12.8186,12.4012,12.4708,97300.0],["2012-03-09",12.4708,12.534,12.2684,12.357,165700.0],["2012-03-12",12.2178,12.4012,12.0155,12.0661,137400.0],["2012-03-13",12.1356,12.4581,12.1167,12.4265,92400.0],["2012-03-14",12.4202,12.8439,12.4202,12.6542,174300.0],["2012-03-15",12.7617,13.0526,12.6479,13.0273,84300.0],["2012-03-16",13.0779,13.4257,13.0589,13.2486,218100.0],["2012-03-19",13.2486,13.5838,13.0969,13.5269,260100.0],["2012-03-20",13.3688,13.3878,12.9008,13.0526,310300.0],["2012-03-21",13.1475,13.4573,12.9451,13.4257,259200.0],["2012-03-22",13.3056,13.3056,12.9641,13.2107,215400.0],["2012-03-23",13.3245,13.5395,13.2044,13.5332,152300.0],["2012-03-26",13.7482,13.8684,12.5277,12.591,225100.0],["2012-03-27",12.5846,12.6985,12.1989,12.4392,331100.0],["2012-03-28",12.3823,12.6668,12.1483,12.6605,195100.0],["2012-03-29",12.6352,12.6542,12.3317,12.4139,144100.0],["2012-03-30",12.5277,12.6162,12.3253,12.4012,122700.0],["2012-04-02",12.3696,12.4771,12.0408,12.0787,127300.0],["2012-04-03",12.104,12.1799,11.8574,11.9522,123700.0],["2012-04-04",11.7688,11.7941,11.2882,11.3325,152200.0],["2012-04-05",11.2629,11.3768,11.1175,11.1617,83600.0],["2012-04-09",11.1681,11.2819,10.7633,10.9657,123300.0],["2012-04-10",10.9214,10.9404,10.5989,10.8708,201500.0],["2012-04-11",11.0606,11.4526,11.0036,11.4526,177800.0],["2012-04-12",11.3768,11.6866,11.1934,11.2503,203400.0],["2012-04-13",11.1934,11.2187,10.7633,10.8329,150800.0],["2012-04-16",10.8898,10.9594,10.4977,10.5293,299600.0],["2012-04-17",10.7444,10.7444,9.4606,9.5112,649300.0],["2012-04-18",9.3531,9.8464,9.1191,9.5618,639900.0],["2012-04-19",9.5491,10.308,9.4227,10.1942,408900.0],["2012-04-20",10.2195,10.2827,9.9349,10.0487,247600.0],["2012-04-23",9.9412,9.9918,9.663,9.9728,148800.0],["2012-04-24",10.0234,10.0993,9.9033,10.0171,124100.0],["2012-04-25",10.0108,10.0677,9.8717,9.9602,84800.0],["2012-04-26",9.9412,10.0677,9.7072,9.897,143300.0],["2012-04-27",9.8147,9.859,9.5934,9.6377,148500.0],["2012-04-30",9.6313,9.9475,9.6313,9.7515,118000.0],["2012-05-01",9.8337,9.9475,9.6883,9.7072,107500.0],["2012-05-02",9.6503,9.7009,9.5175,9.625,149000.0],["2012-05-03",9.6503,9.6503,9.1191,9.2329,235600.0],["2012-05-04",9.2329,9.448,9.1697,9.3657,148700.0],["2012-05-07",9.3847,9.7072,9.3657,9.5744,251000.0],["2012-05-08",9.5428,10.4535,9.5428,10.346,291900.0],["2012-05-09",10.289,10.4029,9.9855,10.2701,219000.0],["2012-05-10",10.3649,10.3712,9.7452,9.8021,188900.0],["2012-05-11",9.7199,10.3017,9.7199,9.8464,123000.0],["2012-05-14",9.8337,9.8337,9.2329,9.2709,169400.0],["2012-05-15",9.2329,9.4037,9.0243,9.1254,269000.0],["2012-05-16",9.195,9.3341,8.6701,8.7017,160600.0],["2012-05-17",8.746,8.746,8.4108,8.6195,116800.0],["2012-05-18",8.6006,8.7207,8.4488,8.7081,117700.0],["2012-05-21",8.7081,9.0496,8.7081,8.8029,82200.0],["2012-05-22",8.8978,8.8978,8.5626,8.8219,132000.0],["2012-05-23",8.6701,8.746,8.2907,8.7144,125000.0],["2012-05-24",8.746,8.8156,8.6511,8.7207,84900.0],["2012-05-25",8.6069,8.6195,8.4425,8.512,65100.0],["2012-05-29",8.6132,8.7713,8.4172,8.4677,144800.0],["2012-05-30",8.4551,8.4994,8.1768,8.3033,152900.0],["2012-05-31",8.2844,8.3729,7.7848,8.0757,271700.0],["2012-06-01",8.0946,8.0946,7.7848,7.848,204900.0],["2012-06-04",7.9049,8.1642,7.8417,8.063,142300.0],["2012-06-05",8.0693,8.4361,8.0693,8.3033,142400.0],["2012-06-06",8.4551,8.6954,8.4108,8.493,137200.0],["2012-06-07",8.6005,8.7334,7.9871,8.0314,205100.0],["2012-06-08",8.101,8.1326,7.7026,7.8354,211000.0],["2012-06-11",8.044,8.3096,7.3041,7.3358,339000.0],["2012-06-12",7.2852,7.652,7.1966,7.4243,255900.0],["2012-06-13",7.3358,7.7152,7.2978,7.4053,171200.0],["2012-06-14",7.1271,7.7152,6.7919,7.3484,438500.0],["2012-06-15",7.7848,8.316,7.3674,7.4306,758900.0],["2012-06-18",7.4306,7.7468,7.2662,7.5887,251800.0],["2012-06-19",7.652,7.8986,7.5065,7.8859,221300.0],["2012-06-20",7.9176,8.0251,7.6267,7.848,130100.0],["2012-06-21",7.7658,7.9745,7.4812,7.5002,133600.0],["2012-06-22",7.5318,8.0061,7.5002,7.9555,113900.0],["2012-06-25",7.9112,7.9429,7.6267,7.7974,190700.0],["2012-06-26",7.7595,7.8606,7.6646,7.7215,156000.0],["2012-06-27",7.7025,7.8543,7.6077,7.7531,135700.0],["2012-06-28",7.6393,7.9365,7.6393,7.9049,113100.0],["2012-06-29",8.1452,8.3982,8.063,8.1958,194000.0],["2012-07-02",8.2401,8.3223,7.9176,8.297,177400.0],["2012-07-03",8.3033,8.6069,8.1199,8.5879,98700.0],["2012-07-05",8.5753,8.5942,7.8417,7.8859,459000.0],["2012-07-06",7.8606,7.8923,7.5887,7.6077,160200.0],["2012-07-09",7.6077,7.6773,7.3611,7.4243,105700.0],["2012-07-10",7.3927,7.6267,7.3611,7.4812,128700.0],["2012-07-11",7.5887,7.8796,7.5887,7.7974,127100.0],["2012-07-12",7.6836,7.7152,7.4939,7.5887,88300.0],["2012-07-13",7.5255,7.7152,7.5255,7.6583,69700.0],["2012-07-16",7.6583,7.7531,7.5445,7.5571,103200.0],["2012-07-17",7.6709,7.7405,7.4812,7.7152,143800.0],["2012-07-18",7.614,7.8543,7.614,7.848,124500.0],["2012-07-19",7.8923,7.9049,7.7595,7.8733,122800.0],["2012-07-20",7.8101,7.8101,7.4622,7.5002,112900.0],["2012-07-23",7.4812,7.4812,7.1334,7.4369,89200.0],["2012-07-24",7.3547,7.3737,7.2219,7.3105,111900.0],["2012-07-25",7.2662,7.4749,7.2283,7.3168,115800.0],["2012-07-26",7.3547,7.5192,7.3041,7.4875,78700.0],["2012-07-27",7.4749,7.7152,7.4622,7.6203,65600.0],["2012-07-30",7.5887,7.6962,7.5381,7.6267,64600.0],["2012-07-31",7.6267,7.7658,7.5065,7.7595,122900.0],["2012-08-01",7.7658,7.8733,7.5255,7.6077,104600.0],["2012-08-02",7.4749,7.5065,7.3041,7.4117,146200.0],["2012-08-03",7.5571,7.6899,7.4433,7.4875,77800.0],["2012-08-06",7.5381,7.8986,7.5381,7.8543,94500.0],["2012-08-07",7.8417,8.1136,7.8227,8.082,167400.0],["2012-08-08",8.0187,8.4172,8.0187,8.3982,123700.0],["2012-08-09",8.5689,9.2709,8.5689,8.7334,299800.0],["2012-08-10",9.1381,9.1697,8.6954,8.9231,205400.0],["2012-08-13",9.0116,9.0685,8.5879,8.746,109900.0],["2012-08-14",8.8851,8.8851,8.4614,8.5373,96400.0],["2012-08-15",8.55,8.7144,8.4741,8.5626,61600.0],["2012-08-16",8.5057,8.6511,8.4551,8.6005,87800.0],["2012-08-17",8.6006,8.7017,8.5183,8.5563,116400.0],["2012-08-20",8.6195,8.6195,8.2464,8.316,85600.0],["2012-08-21",8.4298,8.4677,8.1389,8.2654,150000.0],["2012-08-22",8.0314,8.1705,7.8417,8.0314,187300.0],["2012-08-23",8.0883,8.3033,7.9808,8.2211,136700.0],["2012-08-24",8.2085,8.2591,8.044,8.0567,57300.0],["2012-08-27",8.063,8.1199,7.8859,7.9049,90600.0],["2012-08-28",7.8606,8.0314,7.8606,7.9618,61000.0],["2012-08-29",7.9429,8.0187,7.8923,7.9618,97600.0],["2012-08-30",7.9176,8.0314,7.9049,7.9239,40300.0],["2012-08-31",7.9808,8.0061,7.7531,7.9176,115800.0],["2012-09-04",7.9682,8.1073,7.7152,7.829,102200.0],["2012-09-05",7.8417,7.9239,7.6393,7.8417,87800.0],["2012-09-06",7.9049,8.2274,7.7089,8.2021,237900.0],["2012-09-07",8.2211,8.4298,8.1452,8.3096,103800.0],["2012-09-10",8.3792,8.7081,8.3792,8.4235,169700.0],["2012-09-11",8.3033,8.6385,8.2527,8.6322,106300.0],["2012-09-12",8.727,8.7333,8.3919,8.5373,125400.0],["2012-09-13",8.4614,8.9673,8.4614,8.9294,88800.0],["2012-09-14",8.9294,9.2899,8.9294,9.1571,112200.0],["2012-09-17",9.2076,9.3341,8.8851,8.9484,97900.0],["2012-09-18",9.0432,9.2835,8.8092,9.1254,93100.0],["2012-09-19",9.1507,9.5997,9.1507,9.5112,164700.0],["2012-09-20",9.5491,9.5491,9.3974,9.5175,63100.0],["2012-09-21",9.5808,9.8653,9.4922,9.7262,143500.0],["2012-09-24",9.7894,10.4282,9.7262,10.2764,303100.0],["2012-09-25",10.308,10.4155,9.5555,9.5555,219700.0],["2012-09-26",9.4859,9.4859,8.8219,9.176,188100.0],["2012-09-27",9.1254,9.3025,9.0748,9.1191,55700.0],["2012-09-28",8.9673,9.0875,8.8662,8.9673,104400.0],["2012-10-01",9.1634,9.2582,8.8915,8.9167,69400.0],["2012-10-02",8.9167,9.0432,8.8662,8.9863,68100.0],["2012-10-03",8.9673,8.9673,8.8345,8.9041,50500.0],["2012-10-04",9.0179,9.1824,8.8472,9.1191,79400.0],["2012-10-05",9.1887,9.4922,9.1887,9.2772,91800.0],["2012-10-08",9.3278,9.3278,8.6701,8.8662,150500.0],["2012-10-09",8.8472,8.9673,8.7586,8.8029,83800.0],["2012-10-10",8.7334,8.7839,8.3286,8.5183,211300.0],["2012-10-11",8.5247,8.6638,8.3349,8.5626,77900.0],["2012-10-12",8.4677,8.6638,8.4677,8.6511,68700.0],["2012-10-15",8.7713,8.9737,8.7207,8.9294,88700.0],["2012-10-16",8.999,9.195,8.999,9.0432,68800.0],["2012-10-17",9.0559,9.2962,9.0432,9.2456,74300.0],["2012-10-18",9.3215,9.3405,9.2013,9.2266,57800.0],["2012-10-19",9.2393,9.2393,8.98,9.0495,72200.0],["2012-10-22",9.2962,9.5744,9.1571,9.5491,101900.0],["2012-10-23",9.3341,9.3594,9.0432,9.0875,132000.0],["2012-10-24",9.2582,9.2582,8.7903,8.9673,149500.0],["2012-10-25",9.1254,9.1254,8.9041,8.98,80100.0],["2012-10-26",8.9547,9.0306,8.8029,8.8535,94200.0],["2012-10-31",8.7713,8.8662,8.4677,8.5436,120600.0],["2012-11-01",8.6322,8.7713,8.3855,8.727,60500.0],["2012-11-02",8.8851,8.8915,8.5942,8.7207,43900.0],["2012-11-05",8.8282,8.8282,8.6132,8.7523,70900.0],["2012-11-06",8.8029,8.8156,8.6638,8.7903,66900.0],["2012-11-07",8.6258,8.7017,8.3919,8.6322,79100.0],["2012-11-08",8.6195,9.0432,8.6195,8.98,134600.0],["2012-11-09",8.8029,8.9547,8.5689,8.8914,152300.0],["2012-11-12",8.9167,9.0748,8.8851,9.0053,70600.0],["2012-11-13",8.8725,8.9673,8.6954,8.8914,148700.0],["2012-11-14",8.8662,8.9294,8.7144,8.7334,48800.0],["2012-11-15",8.8029,8.8725,8.6638,8.8725,47200.0],["2012-11-16",8.9231,9.0116,8.6005,8.7144,37100.0],["2012-11-19",8.7144,8.9167,8.3792,8.8282,62800.0],["2012-11-20",8.746,8.8345,8.6322,8.7081,67300.0],["2012-11-21",8.7207,8.8598,8.6132,8.8535,62400.0],["2012-11-23",8.8029,8.8029,8.5373,8.6891,37100.0],["2012-11-26",8.727,8.8156,8.5942,8.6638,53800.0],["2012-11-27",8.6322,8.7017,8.5057,8.6638,65900.0],["2012-11-28",8.6132,9.0812,8.55,9.0559,113600.0],["2012-11-29",9.0306,9.7894,8.9231,9.7831,157500.0],["2012-11-30",9.7389,9.7389,9.3594,9.6313,84300.0],["2012-12-03",9.625,9.6819,9.3088,9.5744,107300.0],["2012-12-04",9.4985,10.112,9.4796,9.9855,157800.0],["2012-12-05",10.093,10.1246,9.8211,10.0298,136700.0],["2012-12-06",10.0551,10.0867,9.9096,10.0234,49000.0],["2012-12-07",9.9159,10.2005,9.6819,10.1689,159100.0],["2012-12-10",10.1689,10.8708,10.1183,10.8266,144900.0],["2012-12-11",10.8519,10.9531,10.5357,10.9531,202300.0],["2012-12-12",10.9278,11.5791,10.8392,11.4463,227400.0],["2012-12-13",11.2566,11.5981,11.206,11.3388,147400.0],["2012-12-14",11.225,11.5665,11.225,11.4779,90800.0],["2012-12-17",11.4273,11.5159,11.2692,11.4526,60200.0],["2012-12-18",11.3641,11.8574,11.225,11.6866,153500.0],["2012-12-19",11.8827,11.9396,11.4147,11.5918,136000.0],["2012-12-20",11.5032,11.5981,11.2629,11.3515,158800.0],["2012-12-21",11.1301,11.2187,10.8519,10.972,157200.0],["2012-12-24",11.0036,11.1997,10.9531,11.1364,19600.0],["2012-12-26",11.2945,11.421,11.1997,11.2187,59400.0],["2012-12-27",11.1997,11.6487,11.1997,11.5222,80900.0],["2012-12-28",11.4337,11.4969,11.0606,11.1364,69300.0],["2012-12-31",11.2187,11.6677,11.1554,11.4716,79800.0],["2013-01-02",11.7499,12.0914,11.7499,12.0471,103300.0],["2013-01-03",11.9649,12.1167,11.7435,11.8068,90000.0],["2013-01-04",11.8005,11.8447,11.4779,11.5349,107800.0],["2013-01-07",11.5412,11.9459,11.5222,11.8131,152500.0],["2013-01-08",11.8131,11.9269,11.2503,11.5222,144000.0],["2013-01-09",11.5475,11.5791,11.4147,11.5285,70700.0],["2013-01-10",11.6803,11.6803,11.4021,11.4463,44200.0],["2013-01-11",11.5475,11.5791,11.1997,11.5096,94700.0],["2013-01-14",11.402,11.5981,11.2629,11.421,92300.0],["2013-01-15",11.3641,11.3641,10.6685,11.0036,159100.0],["2013-01-16",10.8835,11.1617,10.8582,11.1175,93400.0],["2013-01-17",11.187,11.4273,11.1491,11.4147,97400.0],["2013-01-18",11.4843,11.5918,11.3072,11.4084,55200.0],["2013-01-22",11.3768,11.8258,11.3388,11.5349,125400.0],["2013-01-23",11.5728,11.5728,11.3325,11.4021,64600.0],["2013-01-24",11.3831,11.3831,11.1744,11.3198,40500.0],["2013-01-25",11.3831,11.3831,10.9404,10.9783,70700.0],["2013-01-28",10.972,11.0163,10.4408,10.7317,171000.0],["2013-01-29",10.7317,10.9973,10.6874,10.9783,76000.0],["2013-01-30",10.9783,11.1428,10.738,10.8645,59700.0],["2013-01-31",10.8076,10.9973,10.4724,10.5293,155000.0],["2013-02-01",10.6432,11.2819,10.6305,11.2629,98300.0],["2013-02-04",11.1364,11.1364,10.5989,10.6685,154500.0],["2013-02-05",10.7633,10.7633,10.5293,10.6874,46700.0],["2013-02-06",10.6052,10.7001,10.3143,10.7001,75600.0],["2013-02-07",10.7001,10.7127,10.346,10.4282,88400.0],["2013-02-08",10.4724,10.7001,10.4345,10.5041,80500.0],["2013-02-11",10.4155,10.6179,10.3839,10.542,33200.0],["2013-02-12",10.4471,10.6242,10.2448,10.5799,82200.0],["2013-02-13",10.6052,10.7001,10.5104,10.6558,48900.0],["2013-02-14",10.5546,10.738,10.4977,10.6369,74400.0],["2013-02-15",10.6685,10.776,10.4218,10.5989,86200.0],["2013-02-19",10.6179,10.6432,10.2574,10.4598,106600.0],["2013-02-20",10.4345,10.4851,9.8084,10.0487,146800.0],["2013-02-21",9.9286,10.0045,9.41,9.4543,133800.0],["2013-02-22",9.5618,9.7642,9.195,9.4416,231800.0],["2013-02-25",9.663,9.663,9.195,9.2646,57500.0],["2013-02-26",9.3215,9.7705,9.2772,9.5808,77900.0],["2013-02-27",9.5681,10.0171,9.5681,9.9222,139500.0],["2013-02-28",9.7262,9.7262,9.0432,9.1887,196700.0],["2013-03-01",9.1697,9.391,8.9673,9.1823,133800.0],["2013-03-04",9.0622,9.9286,9.0622,9.6819,147100.0],["2013-03-05",9.8717,9.9918,9.5744,9.6693,69600.0],["2013-03-06",9.7515,9.859,9.3278,9.8274,93100.0],["2013-03-07",9.9096,10.0551,9.8084,9.9855,68400.0],["2013-03-08",10.0171,10.1373,9.9223,10.0677,55300.0],["2013-03-11",9.9286,10.0108,9.7199,9.9286,52500.0],["2013-03-12",9.9665,10.0487,9.5491,9.9096,121300.0],["2013-03-13",9.9223,10.2574,9.8906,10.2068,118200.0],["2013-03-14",10.2511,10.4029,10.0298,10.3396,105900.0],["2013-03-15",10.4471,10.6116,10.3523,10.5293,161200.0],["2013-03-18",10.4029,10.5483,10.0867,10.5483,104800.0],["2013-03-19",10.5863,10.5863,10.1436,10.2574,103100.0],["2013-03-20",10.2574,10.3586,10.0551,10.1815,95100.0],["2013-03-21",10.1752,10.3333,10.1626,10.2701,53900.0],["2013-03-22",10.4155,10.5293,10.1815,10.2321,76300.0],["2013-03-25",10.2384,10.2384,9.9602,10.1562,63700.0],["2013-03-26",10.1246,10.1246,9.5681,9.5871,126100.0],["2013-03-27",9.5302,9.5934,9.3594,9.391,77500.0],["2013-03-28",9.4163,9.4796,9.1697,9.3088,53800.0],["2013-04-01",9.2519,9.3025,8.9231,8.9737,69300.0],["2013-04-02",8.9357,9.0116,8.7144,8.8345,100600.0],["2013-04-03",8.7144,9.1191,8.5563,9.1065,154600.0],["2013-04-04",9.195,9.2076,8.9484,9.1254,80800.0],["2013-04-05",8.999,9.1381,8.8914,9.0748,63100.0],["2013-04-08",9.0748,9.6883,9.0622,9.663,107200.0],["2013-04-09",9.5744,9.9349,9.5744,9.7578,75500.0],["2013-04-10",9.9159,9.9159,9.7009,9.7452,54600.0],["2013-04-11",9.8274,10.0487,9.6819,9.7199,64400.0],["2013-04-12",9.7009,9.7009,9.3404,9.5365,43200.0],["2013-04-15",9.4227,9.5365,9.2835,9.3405,40900.0],["2013-04-16",9.3405,9.8211,9.2582,9.6124,118000.0],["2013-04-17",9.4922,9.5365,9.176,9.3088,94900.0],["2013-04-18",9.3088,9.3468,9.1697,9.2646,32000.0],["2013-04-19",9.2709,9.5934,9.2519,9.4227,54100.0],["2013-04-22",9.3594,9.6377,9.3215,9.5238,39200.0],["2013-04-23",9.6124,9.644,9.4163,9.644,25600.0],["2013-04-24",9.6377,10.0171,9.625,9.897,139900.0],["2013-04-25",9.9286,10.0171,9.8274,9.9981,42400.0],["2013-04-26",10.0045,10.0045,9.8337,9.9222,35300.0],["2013-04-29",10.9088,10.9088,9.7958,9.9981,120400.0],["2013-04-30",10.0045,10.112,9.84,10.0803,42100.0],["2013-05-01",9.9539,9.9918,9.8147,9.9222,13300.0],["2013-05-02",9.9223,9.9918,9.8464,9.9792,28800.0],["2013-05-03",10.0361,10.0487,9.84,9.8843,22700.0],["2013-05-06",9.859,9.8906,9.6946,9.8147,34200.0],["2013-05-07",9.8021,9.9412,9.6883,9.9286,31100.0],["2013-05-08",9.8021,10.112,9.7958,9.878,53700.0],["2013-05-09",9.9033,9.9033,9.644,9.7072,62600.0],["2013-05-10",9.7136,9.7389,9.391,9.5049,60600.0],["2013-05-13",9.391,9.5555,9.3278,9.5555,49500.0],["2013-05-14",9.5555,9.5808,9.429,9.4985,49700.0],["2013-05-15",9.3974,9.6061,9.3278,9.5491,55600.0],["2013-05-16",9.5681,9.6187,9.3594,9.4227,45800.0],["2013-05-17",9.4227,9.7199,9.4227,9.6819,39100.0],["2013-05-20",9.644,9.7262,9.6377,9.7262,20600.0],["2013-05-21",9.7262,9.8717,9.625,9.7958,30100.0],["2013-05-22",9.7389,9.8274,9.3594,9.5555,49300.0],["2013-05-23",9.3278,9.4669,9.2456,9.3594,40600.0],["2013-05-24",9.2329,9.5555,9.2329,9.4606,30800.0],["2013-05-28",9.6187,9.6187,9.2709,9.3531,27100.0],["2013-05-29",9.2393,9.6061,9.2393,9.5681,54900.0],["2013-05-30",9.6377,9.6377,9.4163,9.5871,20400.0],["2013-05-31",9.4733,9.6124,9.3215,9.5555,32000.0],["2013-06-03",9.5491,9.7072,9.2709,9.6061,33500.0],["2013-06-04",9.5365,9.7642,9.4416,9.6946,52200.0],["2013-06-05",9.7325,9.8021,9.4353,9.4985,38100.0],["2013-06-06",9.429,9.7009,9.3974,9.644,29400.0],["2013-06-07",9.6124,9.9286,9.5997,9.8527,39900.0],["2013-06-10",9.8527,10.289,9.8021,10.289,70100.0],["2013-06-11",10.1373,10.2258,9.8084,9.9792,55500.0],["2013-06-12",9.9792,9.9792,9.6313,9.7262,54000.0],["2013-06-13",9.6377,9.8464,9.5491,9.663,81600.0],["2013-06-14",9.6124,10.0108,9.5871,9.644,53700.0],["2013-06-17",9.6756,9.84,9.5428,9.6503,84800.0],["2013-06-18",9.5808,9.7894,9.4416,9.5808,69700.0],["2013-06-19",9.6566,9.6566,9.2329,9.2772,44800.0],["2013-06-20",9.2329,9.2329,8.9863,9.1128,48200.0],["2013-06-21",9.1001,9.2962,9.0432,9.0685,39200.0],["2013-06-24",8.9673,8.9673,8.6195,8.8029,62700.0],["2013-06-25",8.8409,8.9294,8.6575,8.8409,41000.0],["2013-06-26",8.9231,9.0559,8.8472,8.9484,29000.0],["2013-06-27",8.999,9.195,8.8978,9.1444,28500.0],["2013-06-28",9.0875,9.2456,8.9231,9.0748,88200.0],["2013-07-01",9.1065,9.1823,8.9294,8.942,29400.0],["2013-07-02",8.8978,9.1001,8.8598,8.9357,24200.0],["2013-07-03",8.8788,9.2329,8.8788,9.1634,53200.0],["2013-07-05",9.176,9.4353,9.1697,9.41,18600.0],["2013-07-08",9.4733,9.4796,9.195,9.2203,51400.0],["2013-07-09",9.2709,9.2709,8.999,9.0306,14300.0],["2013-07-10",9.0369,9.1571,8.746,9.0179,46000.0],["2013-07-11",9.1507,9.2709,9.0179,9.2329,17700.0],["2013-07-12",9.3215,9.3215,9.0875,9.1697,12700.0],["2013-07-15",9.1254,9.448,8.999,9.3974,29400.0],["2013-07-16",9.3088,9.429,9.1697,9.3594,15000.0],["2013-07-17",9.4796,9.7389,9.3657,9.5491,68800.0],["2013-07-18",9.625,9.7389,9.5428,9.7136,25000.0],["2013-07-19",9.8211,9.8211,9.4543,9.5112,30400.0],["2013-07-22",9.5997,9.644,9.4985,9.5934,30700.0],["2013-07-23",9.6187,9.6377,9.5302,9.6124,4600.0],["2013-07-24",9.6756,9.878,9.6061,9.7768,73500.0],["2013-07-25",9.6946,9.8843,9.6061,9.7072,74300.0],["2013-07-26",9.6693,9.6819,9.5491,9.5618,5800.0],["2013-07-29",9.5997,9.5997,9.4163,9.4416,64300.0],["2013-07-30",9.4227,9.6946,9.3594,9.3594,28700.0],["2013-07-31",9.4606,9.6187,9.3974,9.5175,53200.0],["2013-08-01",9.5618,10.0298,9.4859,9.9918,42000.0],["2013-08-02",9.8527,9.9539,9.7831,9.859,21400.0],["2013-08-05",9.7958,10.0298,9.7958,9.9602,125700.0],["2013-08-06",9.9539,10.0298,9.9412,9.9918,62600.0],["2013-08-07",9.9475,10.289,9.8843,10.2764,68500.0],["2013-08-08",10.289,10.757,10.2068,10.2827,72500.0],["2013-08-09",10.4977,11.0606,10.3965,10.8519,119000.0],["2013-08-12",10.8582,10.9151,10.5989,10.7191,52600.0],["2013-08-13",10.7444,11.5538,10.7444,11.421,120000.0],["2013-08-14",11.4716,12.2242,11.4337,12.1736,212800.0],["2013-08-15",12.1609,12.1736,11.7562,12.123,206400.0],["2013-08-16",11.9775,12.1293,11.851,11.9839,179400.0],["2013-08-19",12.0218,12.7807,11.8005,12.4265,244000.0],["2013-08-20",12.4518,12.6162,12.338,12.4076,119400.0],["2013-08-21",12.3823,12.9767,12.2874,12.8123,169000.0],["2013-08-22",12.9008,13.1285,12.806,13.0399,85800.0],["2013-08-23",13.0905,13.7419,12.6542,12.7048,300100.0],["2013-08-26",12.7427,12.7427,12.1103,12.4455,208900.0],["2013-08-27",12.2874,12.3823,11.7499,11.851,128800.0],["2013-08-28",11.7372,12.1989,11.6993,11.9016,151000.0],["2013-08-29",11.8953,12.0155,11.7309,11.889,58400.0],["2013-08-30",11.87,11.8827,11.5665,11.6803,43800.0],["2013-09-03",11.9965,12.1672,11.7056,11.9902,153500.0],["2013-09-04",11.9839,12.1167,11.7309,12.0155,115700.0],["2013-09-05",12.0218,12.6162,12.0218,12.4455,130200.0],["2013-09-06",12.4329,12.5846,12.0724,12.534,163100.0],["2013-09-09",12.7111,13.5016,12.6858,13.236,404600.0],["2013-09-10",13.1411,13.9063,13.1411,13.9,287800.0],["2013-09-11",13.9127,13.9885,13.3372,13.4953,176900.0],["2013-09-12",13.5459,13.6344,12.8439,12.9198,207500.0],["2013-09-13",13.1538,13.236,12.8502,12.9641,141600.0],["2013-09-16",13.2044,13.3435,13.0589,13.2739,153000.0],["2013-09-17",13.3688,13.4131,12.9767,13.0779,95700.0],["2013-09-18",13.0905,13.2803,12.9894,13.236,101400.0],["2013-09-19",13.1981,13.6154,13.1285,13.4067,264900.0],["2013-09-20",13.3751,13.5712,13.2992,13.4004,85400.0],["2013-09-23",13.5142,14.0518,13.2929,13.9759,143400.0],["2013-09-24",13.9759,14.9435,13.881,13.919,151600.0],["2013-09-25",14.0265,14.2541,13.7799,13.7862,92400.0],["2013-09-26",13.8621,15.1142,13.8621,14.5577,260300.0],["2013-09-27",14.4502,14.8233,14.3933,14.6778,150400.0],["2013-09-30",14.4818,15.1774,13.919,15.1774,328300.0],["2013-10-01",15.1774,15.5442,15.0826,15.1458,253400.0],["2013-10-02",15.2217,15.3355,14.9687,15.2154,146000.0],["2013-10-03",15.2217,15.3355,14.8423,15.247,157500.0],["2013-10-04",15.247,15.3355,14.779,14.8043,54300.0],["2013-10-07",14.602,15.2407,14.3869,15.0952,83700.0],["2013-10-08",15.1015,15.3672,14.8233,14.8549,134900.0],["2013-10-09",14.8612,15.2596,14.5893,15.1395,116700.0],["2013-10-10",15.443,16.5371,15.1901,16.3474,257400.0],["2013-10-11",16.3221,16.8217,16.1197,16.4359,163900.0],["2013-10-14",16.126,17.5299,15.8098,17.2074,167200.0],["2013-10-15",17.3782,18.0106,17.043,17.0936,284800.0],["2013-10-16",17.1315,17.5173,16.4928,17.2454,256900.0],["2013-10-17",17.0683,18.0991,16.9165,18.0422,222700.0],["2013-10-18",17.9916,18.9718,17.8398,18.6366,174400.0],["2013-10-21",18.9212,20.7741,18.9212,20.5401,364600.0],["2013-10-22",20.5401,20.6666,18.9022,19.7876,241500.0],["2013-10-23",19.9141,19.9141,18.4912,18.6809,390200.0],["2013-10-24",18.6619,19.4651,18.1434,19.25,262900.0],["2013-10-25",19.2817,19.5473,17.2643,17.4857,300000.0],["2013-10-28",17.0493,18.0359,16.79,17.1315,199800.0],["2013-10-29",17.3465,17.3465,15.7087,16.2905,416800.0],["2013-10-30",16.2588,16.8849,16.1703,16.4738,130900.0],["2013-10-31",16.341,16.575,15.9996,16.3853,123700.0],["2013-11-01",16.379,16.5371,16.0122,16.2335,99600.0],["2013-11-04",16.1956,16.4486,15.8098,16.0881,85300.0],["2013-11-05",16.2082,17.7639,16.1324,17.2137,226600.0],["2013-11-06",17.3908,17.3908,16.3853,16.7331,151200.0],["2013-11-07",16.79,17.3845,16.3031,16.341,125500.0],["2013-11-08",16.3094,17.3276,16.3094,16.8849,122100.0],["2013-11-11",16.7774,17.3276,16.2399,16.3094,150800.0],["2013-11-12",16.0501,16.3537,15.5189,15.8794,147900.0],["2013-11-13",15.7023,16.1387,15.4241,16.1071,105100.0],["2013-11-14",16.1071,16.9798,15.9932,16.613,136400.0],["2013-11-15",16.9039,17.1821,16.4991,17.0936,151400.0],["2013-11-18",16.9987,17.2264,16.126,16.398,185600.0],["2013-11-19",16.164,16.6889,15.8984,16.4043,175900.0],["2013-11-20",16.4043,17.3529,16.4043,17.2011,167600.0],["2013-11-21",17.296,17.6374,16.9608,17.6374,208500.0],["2013-11-22",17.5995,18.2698,17.5995,18.0675,118600.0],["2013-11-25",18.2825,18.82,17.8398,18.6619,177000.0],["2013-11-26",18.9402,20.1417,18.839,19.3449,333300.0],["2013-11-27",19.4082,19.5915,18.9781,19.4904,150300.0],["2013-11-29",19.8192,19.9267,19.5726,19.8635,64700.0],["2013-12-02",19.8635,19.9014,18.858,19.2627,166900.0],["2013-12-03",19.1046,19.1236,17.7892,18.2572,160700.0],["2013-12-04",18.0359,18.3963,17.3529,17.9853,156500.0],["2013-12-05",17.9979,17.9979,17.1062,17.2074,132400.0],["2013-12-06",17.3213,17.7829,17.3149,17.3908,164300.0],["2013-12-09",17.3908,18.4216,17.3908,17.9789,144200.0],["2013-12-10",17.8398,18.1307,17.7703,17.9979,129600.0],["2013-12-11",17.9536,17.9536,17.3908,17.3908,82800.0],["2013-12-12",17.3908,17.5363,16.7205,16.9545,276700.0],["2013-12-13",17.062,17.1821,16.8533,16.9671,83400.0],["2013-12-16",16.9671,17.492,16.8027,16.9292,252600.0],["2013-12-17",16.9924,17.726,16.8343,17.5299,135600.0],["2013-12-18",17.5995,17.688,16.9798,17.0746,130200.0],["2013-12-19",16.9355,16.9355,16.2335,16.36,214200.0],["2013-12-20",16.3157,16.6256,15.7529,15.8731,181700.0],["2013-12-23",15.9806,16.3284,15.3166,16.1893,180000.0],["2013-12-24",16.126,16.1703,15.5569,15.9553,83300.0],["2013-12-26",15.8731,15.9932,15.6454,15.7719,84600.0],["2013-12-27",15.7276,15.892,15.481,15.8731,86200.0],["2013-12-30",15.8351,15.9426,14.4881,15.228,329400.0],["2013-12-31",15.2154,15.6075,14.994,15.3482,122800.0],["2014-01-02",15.5,15.5,14.7158,14.9055,127400.0],["2014-01-03",14.8929,14.8929,14.4059,14.6083,122600.0],["2014-01-06",14.817,14.817,13.9127,13.9696,302600.0],["2014-01-07",14.1719,14.4881,13.9949,14.3869,155700.0],["2014-01-08",14.3427,14.5703,14.3427,14.4818,180400.0],["2014-01-09",14.4692,14.7727,14.3869,14.4439,114800.0],["2014-01-10",14.583,14.583,14.3237,14.3996,99100.0],["2014-01-13",14.3237,14.3237,13.8937,13.9316,110000.0],["2014-01-14",14.0075,14.2605,13.8304,14.0708,155900.0],["2014-01-15",14.1087,14.3743,13.8368,14.1909,159800.0],["2014-01-16",14.1909,14.3806,13.919,14.2478,167000.0],["2014-01-17",14.0075,14.6146,13.6534,14.545,160500.0],["2014-01-21",14.4565,15.3672,14.3996,15.1142,190200.0],["2014-01-22",15.2027,15.5253,14.5703,14.7411,247300.0],["2014-01-23",14.4565,14.4565,12.8755,13.1601,558200.0],["2014-01-24",13.0147,13.1222,12.3317,12.553,308900.0],["2014-01-27",12.5214,12.983,11.4526,12.806,459700.0],["2014-01-28",12.8123,13.0779,12.1736,12.2684,192800.0],["2014-01-29",12.0281,12.1167,11.7183,11.8953,187000.0],["2014-01-30",12.104,12.104,11.5159,11.6613,168500.0],["2014-01-31",11.5159,11.8511,11.206,11.4969,128200.0],["2014-02-03",11.5222,11.655,10.7444,10.8076,210900.0],["2014-02-04",10.8139,11.0606,10.7254,10.8455,352200.0],["2014-02-05",10.795,10.9531,10.3839,10.7317,239900.0],["2014-02-06",10.8392,11.1997,10.8392,11.0479,213300.0],["2014-02-07",11.1301,11.5918,11.1301,11.5032,151700.0],["2014-02-10",11.5285,11.5285,11.0669,11.0985,66600.0],["2014-02-11",11.1744,11.5854,11.0353,11.4716,236500.0],["2014-02-12",11.459,12.4645,11.3388,12.3886,271400.0],["2014-02-13",12.2305,12.9514,11.8194,12.9451,233200.0],["2014-02-14",13.0399,14.6462,12.9704,14.4628,401800.0],["2014-02-18",14.5134,14.7664,13.7862,14.2478,394600.0],["2014-02-19",14.2921,14.2921,13.4447,13.5269,142500.0],["2014-02-20",14.0771,14.0897,13.451,14.0202,121700.0],["2014-02-21",14.0708,14.1719,13.8304,14.0391,96200.0],["2014-02-24",14.0328,14.9624,13.7798,14.8802,139900.0],["2014-02-25",14.9245,14.9245,14.3237,14.4502,92500.0],["2014-02-26",14.4502,14.5577,14.1593,14.3174,99600.0],["2014-02-27",14.3869,14.602,13.7925,14.4755,118400.0],["2014-02-28",14.5577,14.798,14.3111,14.798,136400.0],["2014-03-03",14.8676,14.8676,14.4186,14.5134,76300.0],["2014-03-04",14.4059,14.6968,14.2162,14.6589,102000.0],["2014-03-05",14.7031,14.8929,14.3237,14.8865,82600.0],["2014-03-06",14.9877,15.7276,14.9687,15.5316,205400.0],["2014-03-07",15.5253,16.0185,15.2976,15.5822,132900.0],["2014-03-10",15.5758,15.5758,14.8865,15.3166,83000.0],["2014-03-11",15.4747,15.4747,14.7474,14.8802,94900.0],["2014-03-12",14.9371,14.9371,14.2289,14.6589,85300.0],["2014-03-13",14.6652,14.7727,14.2162,14.5893,42800.0],["2014-03-14",14.5197,15.0573,13.7862,14.5324,190000.0],["2014-03-17",14.545,15.1648,14.0138,15.1016,118200.0],["2014-03-18",15.1016,15.8604,14.8802,15.7656,181500.0],["2014-03-19",15.7782,15.8225,15.2786,15.5253,65200.0],["2014-03-20",15.4747,15.93,15.2407,15.8541,80400.0],["2014-03-21",15.9616,16.4675,15.9237,16.3663,144600.0],["2014-03-24",16.3727,16.5308,16.145,16.4422,60800.0],["2014-03-25",16.4422,17.0304,16.4359,17.0051,128800.0],["2014-03-26",17.0493,17.239,16.4106,16.5181,147300.0],["2014-03-27",16.5687,17.1695,16.3284,17.0367,154600.0],["2014-03-28",17.043,17.3276,16.9102,17.1758,131900.0],["2014-03-31",17.3213,18.3457,17.2833,17.8019,132300.0],["2014-04-01",17.8461,18.1813,17.3908,18.1813,112800.0],["2014-04-02",18.3331,18.9655,18.1497,18.8706,197900.0],["2014-04-03",18.8516,19.2121,18.5481,18.7315,267100.0],["2014-04-04",18.8833,19.2627,18.5102,19.0034,215700.0],["2014-04-07",18.9086,19.6801,18.9086,19.6358,208000.0],["2014-04-08",19.8066,20.2809,19.6991,20.2176,186300.0],["2014-04-09",20.3314,20.654,19.8382,20.1733,256100.0],["2014-04-10",20.2366,20.3314,20.0152,20.1986,113800.0],["2014-04-11",19.7686,20.0975,19.4082,19.9583,151100.0],["2014-04-14",19.99,20.5591,19.971,20.2682,222400.0],["2014-04-15",20.1607,20.2872,19.073,19.7813,273500.0],["2014-04-16",19.9457,19.9457,19.5093,19.7433,184100.0],["2014-04-17",19.6042,19.6042,19.3576,19.4587,94100.0],["2014-04-21",19.5157,19.5979,19.1489,19.307,80000.0],["2014-04-22",19.2817,20.1417,19.2374,19.952,193500.0],["2014-04-23",19.933,20.1923,19.7686,20.167,144500.0],["2014-04-24",20.4706,20.6287,20.0152,20.2745,169300.0],["2014-04-25",20.0279,20.2176,18.9212,19.2311,187400.0],["2014-04-28",19.2943,19.8571,18.7441,19.0287,166900.0],["2014-04-29",19.0477,19.8508,18.5228,19.1362,86500.0],["2014-04-30",18.9844,19.3639,18.858,19.3259,139200.0],["2014-05-01",19.3576,19.4777,19.1552,19.307,141600.0],["2014-05-02",19.3576,19.8508,19.307,19.7686,108900.0],["2014-05-05",19.6232,20.1797,19.6042,20.0026,90900.0],["2014-05-06",19.9963,20.2998,19.6358,19.7686,52300.0],["2014-05-07",19.8761,20.4263,19.8761,20.3631,155200.0],["2014-05-08",20.3631,20.616,19.4145,19.5157,107600.0],["2014-05-09",19.3955,19.9394,19.3196,19.8319,59400.0],["2014-05-12",20.1481,20.3567,19.3765,19.5283,136600.0],["2014-05-13",19.6927,19.8192,18.9718,19.1299,348800.0],["2014-05-14",19.2248,19.4271,18.7821,18.9718,258000.0],["2014-05-15",18.8833,18.9149,18.3394,18.5987,189400.0],["2014-05-16",18.6556,18.8327,18.2382,18.8263,125200.0],["2014-05-19",18.6556,18.9275,18.4785,18.7694,198700.0],["2014-05-20",18.7568,19.1173,18.6303,18.9781,148800.0],["2014-05-21",18.9844,19.5789,18.7821,19.0287,149800.0],["2014-05-22",19.1109,19.3512,18.9402,19.1678,93300.0],["2014-05-23",19.1362,19.2753,18.9022,18.9908,40200.0],["2014-05-27",19.073,19.073,18.0991,18.3963,157600.0],["2014-05-28",18.4469,18.7062,18.0232,18.3268,209800.0],["2014-05-29",18.4279,19.8255,18.4279,19.6421,297800.0],["2014-05-30",19.4587,20.2239,19.4587,20.0026,215400.0],["2014-06-02",20.148,20.4073,19.5157,20.2998,133900.0],["2014-06-03",20.2809,21.7227,20.1038,21.3939,627000.0],["2014-06-04",21.5267,21.9567,21.0271,21.4634,106400.0],["2014-06-05",21.7543,22.2919,21.3622,22.1907,180800.0],["2014-06-06",22.3867,22.5575,21.8555,22.1211,219200.0],["2014-06-09",21.8176,23.4555,21.6721,23.4049,252800.0],["2014-06-10",23.3985,23.9045,23.1772,23.7021,170400.0],["2014-06-11",23.7148,24.0246,21.5962,21.9124,314700.0],["2014-06-12",21.7923,22.0073,20.8247,21.0271,313000.0],["2014-06-13",21.1219,21.4381,20.8057,21.299,143600.0],["2014-06-16",21.318,21.4192,19.2501,20.0532,670200.0],["2014-06-17",20.0469,20.3567,19.073,20.1038,327200.0],["2014-06-18",19.8572,21.065,18.8896,20.7425,458600.0],["2014-06-19",20.5401,20.7109,19.6295,19.7496,349500.0],["2014-06-20",19.7496,22.7662,19.6738,22.5828,315400.0],["2014-06-23",22.8863,23.7653,22.0136,23.563,506000.0],["2014-06-24",23.2658,23.9677,22.0832,22.1274,700100.0],["2014-06-25",22.1844,24.1954,22.0832,23.797,289700.0],["2014-06-26",23.8199,24.2909,23.1853,23.4797,159700.0],["2014-06-27",23.4208,23.5909,22.7927,23.3357,149300.0],["2014-06-30",23.4142,23.5974,22.675,23.5713,167300.0],["2014-07-01",23.5647,24.6834,23.5647,24.1928,174000.0],["2014-07-02",24.2058,25.4096,23.9376,25.1937,204500.0],["2014-07-03",25.318,26.1685,24.9124,25.7563,146800.0],["2014-07-07",25.6059,26.9535,25.1937,25.7825,235600.0],["2014-07-08",25.5143,25.7105,25.2264,25.475,137700.0],["2014-07-09",25.5928,28.3928,25.4946,27.8825,450500.0],["2014-07-10",27.0975,29.2236,26.6591,28.661,357700.0],["2014-07-11",28.19,30.3162,27.6339,30.1068,395300.0],["2014-07-14",29.9367,31.8667,28.9554,30.0414,585500.0],["2014-07-15",29.6554,29.7339,27.5881,27.6405,620600.0],["2014-07-16",27.7778,28.2162,26.7834,28.1638,384000.0],["2014-07-17",28.2685,28.6218,27.5358,27.6601,157500.0],["2014-07-18",27.876,29.6227,27.876,29.4199,317500.0],["2014-07-21",29.4199,29.9629,27.8825,28.4975,302000.0],["2014-07-22",28.5433,29.1713,26.9405,28.347,272100.0],["2014-07-23",27.8891,28.0003,27.1694,27.3788,180200.0],["2014-07-24",28.0003,29.6227,27.876,28.419,263300.0],["2014-07-25",28.262,28.3797,26.9535,27.3984,211100.0],["2014-07-28",27.1367,27.6863,24.703,24.9124,531600.0],["2014-07-29",25.1545,26.0965,23.5843,26.0115,532500.0],["2014-07-30",28.1638,33.9928,28.1638,29.4003,747200.0],["2014-07-31",28.3666,28.3666,25.704,27.6862,815800.0],["2014-08-01",26.8292,27.6993,25.0432,27.4769,498900.0],["2014-08-04",27.4442,27.8825,26.3778,26.7115,334500.0],["2014-08-05",26.3517,26.6657,23.8787,24.1077,492000.0],["2014-08-06",24.16,24.546,23.3357,24.0554,435300.0],["2014-08-07",24.2713,25.475,23.4208,24.5591,279600.0],["2014-08-08",24.703,24.703,23.5255,24.2713,177200.0],["2014-08-11",23.9507,24.389,23.5516,23.689,150000.0],["2014-08-12",23.4927,24.2974,23.3881,23.5974,229300.0],["2014-08-13",23.6628,23.7806,22.8124,23.5713,222300.0],["2014-08-14",23.5843,23.99,23.0086,23.2049,227900.0],["2014-08-15",23.1722,23.4993,22.6161,23.1526,160600.0],["2014-08-18",23.1591,24.0554,23.1591,23.5058,130900.0],["2014-08-19",23.7348,23.918,23.0544,23.2311,90300.0],["2014-08-20",23.1591,23.1591,21.9554,22.6554,226000.0],["2014-08-21",22.5311,23.1264,22.1582,22.3741,136900.0],["2014-08-22",22.361,22.8647,22.3021,22.7535,108900.0],["2014-08-25",22.8058,24.2386,22.7404,23.0348,284800.0],["2014-08-26",23.1199,23.1199,22.6357,22.7404,198600.0],["2014-08-27",22.7339,23.4797,22.5834,23.1722,383800.0],["2014-08-28",23.2507,23.2769,22.9301,23.1591,187600.0],["2014-08-29",23.1984,23.3096,22.6684,22.8516,186600.0],["2014-09-02",22.7273,23.1853,22.1974,23.0544,224100.0],["2014-09-03",23.1984,24.7227,22.9628,24.461,305300.0],["2014-09-04",24.4348,24.9517,23.8395,24.0227,173600.0],["2014-09-05",23.9507,25.1545,23.8199,25.0367,112100.0],["2014-09-08",25.0367,25.4946,24.3301,24.7292,138500.0],["2014-09-09",24.5329,24.7881,23.6956,24.7292,163300.0],["2014-09-10",24.6834,25.39,24.4937,25.0236,204900.0],["2014-09-11",25.004,25.2526,24.9582,25.0629,104500.0],["2014-09-12",25.0432,26.4629,25.0236,26.09,183300.0],["2014-09-15",26.0834,26.3386,25.1021,25.8217,111500.0],["2014-09-16",25.7629,27.3853,25.5404,27.1956,176400.0],["2014-09-17",27.189,27.3919,26.3909,26.718,157900.0],["2014-09-18",26.6918,27.2348,26.5872,26.9339,101400.0],["2014-09-19",26.8162,26.9601,25.8414,26.4433,158100.0],["2014-09-22",26.0638,27.2806,26.0246,27.1825,148900.0],["2014-09-23",27.1891,27.261,26.0115,26.3451,200200.0],["2014-09-24",26.3451,26.3582,25.7629,26.1685,83300.0],["2014-09-25",26.0573,26.1554,25.5273,25.5731,70400.0],["2014-09-26",25.5601,26.3059,25.4423,26.1685,68300.0],["2014-09-29",25.6451,26.1227,25.39,25.933,126000.0],["2014-09-30",25.9657,26.2732,25.6974,25.9133,145100.0],["2014-10-01",25.7563,26.2797,25.2657,25.3245,264400.0],["2014-10-02",25.2853,25.2853,23.3946,23.918,335400.0],["2014-10-03",23.9507,24.2974,22.8974,22.9498,145000.0],["2014-10-06",23.1984,23.6367,22.3806,22.5376,137800.0],["2014-10-07",22.5441,22.76,21.7133,21.7787,107300.0],["2014-10-08",22.0208,22.518,21.6217,22.446,196600.0],["2014-10-09",22.2497,22.2955,21.1638,21.1703,149900.0],["2014-10-10",21.1572,21.589,20.1236,20.8105,288400.0],["2014-10-13",20.8694,21.5497,20.4703,20.5226,75500.0],["2014-10-14",20.6469,21.131,20.2806,20.8432,142000.0],["2014-10-15",20.5357,20.9675,18.3376,20.8301,339100.0],["2014-10-16",19.9273,21.3796,19.5348,20.8759,276200.0],["2014-10-17",21.1441,22.7927,21.0983,21.9881,167400.0],["2014-10-20",21.9881,23.4666,21.8441,22.6881,168300.0],["2014-10-21",22.7077,23.2769,22.5703,23.2703,85800.0],["2014-10-22",23.1918,23.918,22.6684,22.8516,97700.0],["2014-10-23",22.9694,24.1601,22.9498,23.5516,125000.0],["2014-10-24",23.5451,24.5918,23.2834,24.3367,103900.0],["2014-10-27",23.9311,24.1143,23.1264,23.9115,78400.0],["2014-10-28",24.2844,25.475,24.2713,25.3376,83300.0],["2014-10-29",25.3703,25.7956,24.4675,24.4937,96600.0],["2014-10-30",25.0563,26.0376,24.4544,25.8741,138200.0],["2014-10-31",26.4367,27.6601,26.3647,27.6339,165700.0],["2014-11-03",27.5816,28.3012,26.7115,27.1302,348900.0],["2014-11-04",26.9339,28.2489,26.9339,27.719,234300.0],["2014-11-05",28.0134,28.1246,26.8227,27.8629,153500.0],["2014-11-06",27.8563,27.8563,26.5479,27.2152,99300.0],["2014-11-07",27.0255,27.5947,26.6199,26.8554,136500.0],["2014-11-10",26.7573,27.2872,26.2339,26.3517,81200.0],["2014-11-11",26.2928,26.9405,25.5666,26.3647,79300.0],["2014-11-12",26.2797,26.5283,26.2404,26.476,51300.0],["2014-11-13",26.4498,26.6657,26.2339,26.5021,67800.0],["2014-11-14",26.4432,26.9339,25.9853,26.1816,43800.0],["2014-11-17",26.247,27.2087,25.9853,26.8685,62800.0],["2014-11-18",26.947,27.7975,26.8881,27.2021,129600.0],["2014-11-19",27.2348,28.4713,26.9862,27.8367,176400.0],["2014-11-20",27.5619,28.3535,27.4769,27.6274,70900.0],["2014-11-21",28.3143,28.5629,27.7647,28.3405,108100.0],["2014-11-24",28.4321,29.9891,28.3274,29.1648,164900.0],["2014-11-25",29.4788,29.4788,28.3928,28.8704,112900.0],["2014-11-26",28.8115,29.4003,28.4255,29.204,144600.0],["2014-11-28",28.9227,28.9227,27.4769,27.6797,97300.0],["2014-12-01",27.4769,27.4769,26.6461,27.3461,112000.0],["2014-12-02",27.4704,27.9218,27.0909,27.5227,106200.0],["2014-12-03",27.7059,28.2816,27.4115,28.0592,70900.0],["2014-12-04",28.2685,28.6283,27.804,28.504,100600.0],["2014-12-05",28.7526,29.976,28.2947,29.8909,127900.0],["2014-12-08",29.8844,30.8788,29.6554,29.9302,238100.0],["2014-12-09",29.1386,29.7928,27.4834,27.6208,174100.0],["2014-12-10",27.3788,27.9349,25.9657,26.1685,155300.0],["2014-12-11",26.09,26.9928,25.6386,26.7442,159000.0],["2014-12-12",26.5218,27.032,26.2601,26.4694,96400.0],["2014-12-15",26.4956,26.718,24.7423,25.1741,188000.0],["2014-12-16",24.9909,25.318,24.847,25.0629,164600.0],["2014-12-17",25.2591,25.9722,25.1217,25.1872,157400.0],["2014-12-18",25.9788,26.633,25.233,26.3124,165600.0],["2014-12-19",26.5348,28.0526,26.332,27.8367,358800.0],["2014-12-22",28.0919,28.5106,27.2872,28.1835,96800.0],["2014-12-23",28.7722,29.3872,28.2423,28.7853,148600.0],["2014-12-24",28.9227,28.9227,28.0003,28.3797,48400.0],["2014-12-26",28.3732,28.3732,27.9021,27.9872,46200.0],["2014-12-29",28.0264,28.5498,27.8891,28.4844,53200.0],["2014-12-30",28.4779,29.0339,27.719,28.1311,87100.0],["2014-12-31",28.0853,28.9162,28.0853,28.6087,50800.0],["2015-01-02",29.0339,29.0339,27.2021,27.3461,74600.0],["2015-01-05",26.718,26.79,25.8414,26.3713,79200.0],["2015-01-06",26.3909,26.6853,26.0376,26.1488,80200.0],["2015-01-07",26.633,27.261,26.4498,26.6591,84800.0],["2015-01-08",26.9797,27.7321,26.5087,27.2676,74400.0],["2015-01-09",27.2741,27.8694,27.1367,27.5292,47800.0],["2015-01-12",27.4115,27.4311,26.5283,27.3788,56500.0],["2015-01-13",27.804,28.1115,27.2676,28.1115,66000.0],["2015-01-14",28.1049,28.2816,27.261,28.2816,71200.0],["2015-01-15",28.4386,28.733,27.8433,28.1769,102300.0],["2015-01-16",28.3405,28.3405,27.5423,28.1965,122000.0],["2015-01-20",28.1311,28.1311,26.9732,27.1302,216700.0],["2015-01-21",26.9797,26.9993,26.4694,26.6657,473800.0],["2015-01-22",26.6657,26.6657,24.9909,26.2601,504900.0],["2015-01-23",26.0834,26.2993,25.5077,26.2077,129000.0],["2015-01-26",26.1619,26.3189,25.3376,25.39,122700.0],["2015-01-27",25.246,26.1685,25.0694,25.9002,94500.0],["2015-01-28",25.8806,25.8806,24.8928,25.2264,97900.0],["2015-01-29",25.4554,25.7432,24.9778,25.0301,63500.0],["2015-01-30",24.8601,25.4423,24.8601,25.2787,55400.0],["2015-02-02",25.3638,26.2797,25.1741,26.2731,62000.0],["2015-02-03",26.4498,27.176,26.4498,27.0517,101200.0],["2015-02-04",26.6068,27.6732,26.6068,27.6535,161200.0],["2015-02-05",27.4704,27.9283,27.3395,27.4442,127100.0],["2015-02-06",27.2021,28.1311,27.0517,28.0068,88600.0],["2015-02-09",27.8236,28.262,27.7386,28.19,228600.0],["2015-02-10",28.1769,29.276,28.0919,29.0993,112400.0],["2015-02-11",28.9358,29.7078,28.9358,29.5638,121200.0],["2015-02-12",29.6751,31.4022,29.5442,31.3891,165300.0],["2015-02-13",31.2713,32.5798,31.2648,32.3835,224800.0],["2015-02-17",32.2461,34.6013,32.2461,33.8947,303500.0],["2015-02-18",33.9798,34.4116,33.3256,34.0387,300200.0],["2015-02-19",33.9209,34.1826,32.8807,34.1302,236500.0],["2015-02-20",34.1499,35.0003,33.8489,34.948,128200.0],["2015-02-23",35.0003,36.7929,34.9545,36.4461,222100.0],["2015-02-24",35.9097,36.9826,34.7714,36.505,230100.0],["2015-02-25",36.3742,36.6817,35.2555,35.4125,181700.0],["2015-02-26",35.563,35.7658,32.7826,33.5676,204900.0],["2015-02-27",33.1816,33.6199,32.8284,33.1031,150400.0],["2015-03-02",33.2667,33.8882,32.7171,33.4695,147000.0],["2015-03-03",33.4302,33.8882,32.0302,33.2798,181800.0],["2015-03-04",33.3714,34.1499,32.8022,33.8947,179100.0],["2015-03-05",33.8555,36.3349,33.8555,36.0471,152500.0],["2015-03-06",36.0471,37.2966,35.9817,36.6882,177900.0],["2015-03-09",36.8845,37.3555,35.5172,36.8583,244900.0],["2015-03-10",36.8648,37.3424,36.4854,36.819,116700.0],["2015-03-11",36.8976,37.0807,36.7667,36.9172,161600.0],["2015-03-12",37.12,37.8723,36.8321,37.5321,300300.0],["2015-03-13",37.0611,37.663,36.1387,37.4144,213000.0],["2015-03-16",37.4144,40.6527,37.4144,40.2929,270700.0],["2015-03-17",40.3583,43.3743,39.9331,43.3415,451600.0],["2015-03-18",43.2827,43.2827,42.0985,42.9032,387500.0],["2015-03-19",43.0144,43.8322,41.5163,42.4911,405300.0],["2015-03-20",42.4911,43.4593,42.2817,42.3471,103700.0],["2015-03-23",42.3995,43.2434,40.2275,40.7836,228000.0],["2015-03-24",40.5023,40.5611,38.8406,40.0705,178000.0],["2015-03-25",40.0574,41.2023,38.8929,39.5537,193200.0],["2015-03-26",39.449,39.7499,37.7742,38.3237,242500.0],["2015-03-27",38.1798,38.749,37.3621,38.5985,230800.0],["2015-03-30",38.6966,39.9658,38.6966,39.7695,126200.0],["2015-03-31",39.8808,40.234,36.9761,37.4209,202200.0],["2015-04-01",37.4078,38.8929,36.6359,38.3107,117800.0],["2015-04-02",38.5527,39.0172,37.8396,38.0359,84900.0],["2015-04-06",37.9312,39.0107,37.9312,38.6312,67500.0],["2015-04-07",38.6378,39.0826,38.3237,38.7359,67700.0],["2015-04-08",38.9125,39.0041,37.7546,38.2191,164000.0],["2015-04-09",38.0948,38.978,37.3424,37.6237,193100.0],["2015-04-10",37.9181,38.4611,37.2966,37.3555,363200.0],["2015-04-13",37.4406,37.8135,36.734,37.0611,159800.0],["2015-04-14",37.6564,38.3172,36.1779,36.1779,172500.0],["2015-04-15",36.3153,36.4592,34.9938,36.3807,197600.0],["2015-04-16",36.3873,36.6032,35.6022,35.9162,69900.0],["2015-04-17",35.6022,35.9293,35.1312,35.4845,132900.0],["2015-04-20",35.6087,36.1583,34.9284,35.262,73200.0],["2015-04-21",35.2162,35.3667,34.791,35.1246,128300.0],["2015-04-22",35.177,36.734,35.177,36.4069,113700.0],["2015-04-23",36.3088,38.4349,36.3088,37.6368,170000.0],["2015-04-24",37.7284,38.4742,37.4733,37.748,108400.0],["2015-04-27",37.8134,38.7686,37.1985,37.3555,59600.0],["2015-04-28",37.2966,37.8658,36.9303,37.8658,31600.0],["2015-04-29",37.4602,37.7742,36.9237,37.1461,120800.0],["2015-04-30",37.1069,37.4209,36.1387,36.1452,105500.0],["2015-05-01",36.3676,36.3676,35.4975,35.6088,63600.0],["2015-05-04",35.5826,37.0088,35.5826,36.3218,123400.0],["2015-05-05",36.4919,36.7144,34.9087,35.3471,123100.0],["2015-05-06",35.5041,35.5106,34.4639,34.9415,159900.0],["2015-05-07",34.7975,34.7975,33.8751,34.6863,130600.0],["2015-05-08",34.8041,35.4714,34.7256,35.1443,72100.0],["2015-05-11",35.0265,35.9882,35.0265,35.7331,68300.0],["2015-05-12",35.334,35.8181,35.2228,35.6742,45800.0],["2015-05-13",35.7396,36.1452,35.3536,35.6938,48500.0],["2015-05-14",35.8443,36.1975,35.5891,35.6807,35400.0],["2015-05-15",35.6742,35.805,35.2882,35.4779,52000.0],["2015-05-18",35.4059,36.1714,35.0854,35.9228,107100.0],["2015-05-19",36.119,36.3676,35.1901,35.406,54400.0],["2015-05-20",35.5237,35.6153,34.948,35.3994,101800.0],["2015-05-21",35.3929,35.7331,35.0396,35.2555,51300.0],["2015-05-22",35.1639,35.177,34.0975,34.7517,104300.0],["2015-05-26",34.7321,34.7321,34.0059,34.248,95500.0],["2015-05-27",34.2545,34.5358,33.548,33.9928,77500.0],["2015-05-28",33.8162,33.9732,33.3125,33.5742,71800.0],["2015-05-29",33.4629,33.4629,32.3966,32.3966,168100.0],["2015-06-01",32.1676,33.0115,31.5199,32.9854,131100.0],["2015-06-02",32.8349,35.8704,32.8349,35.3929,287700.0],["2015-06-03",35.5695,35.7527,33.8685,34.6405,108500.0],["2015-06-04",34.4181,35.8312,34.2742,35.6415,472000.0],["2015-06-05",35.8901,35.8901,34.3592,35.1835,79100.0],["2015-06-08",35.0788,35.2228,34.0321,34.0321,71100.0],["2015-06-09",34.0714,34.6732,34.0714,34.5358,89100.0],["2015-06-10",34.7779,35.02,33.7246,33.9601,62800.0],["2015-06-11",34.1237,34.7975,32.9985,33.4106,109500.0],["2015-06-12",33.1555,33.2601,32.5209,33.1031,77100.0],["2015-06-15",32.848,32.848,31.7097,32.1153,86500.0],["2015-06-16",32.3312,32.4751,31.1274,31.2059,102800.0],["2015-06-17",31.0096,31.0096,29.0797,29.518,413700.0],["2015-06-18",29.518,29.9825,28.8704,28.9554,97700.0],["2015-06-19",28.9423,30.447,28.7199,29.7928,91500.0],["2015-06-22",29.4657,31.7947,29.4657,31.1274,285300.0],["2015-06-23",31.0162,31.1078,30.2181,30.7414,127800.0],["2015-06-24",30.7414,30.9311,29.8321,30.0087,123200.0],["2015-06-25",30.1003,30.591,29.6423,30.1592,149800.0],["2015-06-26",30.8265,31.1797,30.2835,30.7807,93100.0],["2015-06-29",30.3424,30.3424,29.4461,29.8844,111700.0],["2015-06-30",30.0872,30.6825,29.6489,29.8321,91800.0],["2015-07-01",30.2508,30.4143,29.2694,29.5704,94200.0],["2015-07-02",29.5246,29.7143,28.7853,29.4722,81400.0],["2015-07-06",29.2367,30.0938,29.0797,29.3741,90200.0],["2015-07-07",29.5377,29.9171,28.818,29.5704,76100.0],["2015-07-08",29.5704,30.0741,29.1255,29.6227,109000.0],["2015-07-09",29.7732,30.604,29.6685,30.1526,91600.0],["2015-07-10",30.447,31.2059,30.3162,30.9769,87600.0],["2015-07-13",31.062,31.762,30.8984,31.4153,70600.0],["2015-07-14",31.5461,32.8087,31.2975,32.2919,139800.0],["2015-07-15",32.2526,33.0312,32.1022,32.8153,152400.0],["2015-07-16",32.9199,33.8358,32.691,32.7826,180700.0],["2015-07-17",32.7171,33.3648,32.5732,32.7891,118100.0],["2015-07-20",32.9396,32.9461,30.9442,30.99,126200.0],["2015-07-21",31.1143,31.2125,29.7274,30.591,90200.0],["2015-07-22",30.591,30.7349,29.8059,29.9629,115800.0],["2015-07-23",29.8844,29.8844,28.818,28.962,166000.0],["2015-07-24",29.0143,29.0143,27.5685,27.7975,156500.0],["2015-07-27",27.4507,27.732,27.1563,27.3264,112900.0],["2015-07-28",27.5227,27.9087,27.2218,27.5685,123600.0],["2015-07-29",27.6339,27.9937,27.1694,27.7909,144200.0],["2015-07-30",27.6405,28.3078,27.6012,28.1246,81600.0],["2015-07-31",28.3535,29.1779,27.8433,27.9414,70400.0],["2015-08-03",27.804,28.6021,27.804,28.275,79000.0],["2015-08-04",28.2358,28.6087,26.9339,27.0386,146700.0],["2015-08-05",27.1694,28.1835,26.9862,27.8171,119200.0],["2015-08-06",27.8105,30.0937,27.5489,29.3676,282700.0],["2015-08-07",29.4199,31.1078,29.3545,30.6825,336600.0],["2015-08-10",30.833,32.8349,29.904,32.5863,264300.0],["2015-08-11",32.9265,32.9265,30.8592,31.5461,272400.0],["2015-08-12",31.2125,31.7816,30.9704,31.6835,93500.0],["2015-08-13",31.4676,33.9994,31.3695,33.705,171100.0],["2015-08-14",33.8489,33.8489,31.2255,31.5788,190800.0],["2015-08-17",31.5199,32.2526,30.9508,31.8209,99400.0],["2015-08-18",31.7685,31.7947,30.9966,31.2648,69500.0],["2015-08-19",31.3368,31.3368,29.4592,29.8779,146000.0],["2015-08-20",29.4003,29.5442,28.7853,29.1713,80900.0],["2015-08-21",28.8246,28.8311,26.7834,28.4909,165400.0],["2015-08-24",26.1685,26.4236,24.2189,26.4236,168900.0],["2015-08-25",27.4376,28.9293,26.4105,26.476,114400.0],["2015-08-26",27.0386,28.5236,26.9666,28.3078,74100.0],["2015-08-27",28.6414,29.9237,28.0068,29.5377,106900.0],["2015-08-28",29.7339,30.905,28.9489,29.5573,39400.0],["2015-08-31",28.9489,29.8779,27.4834,29.2825,72000.0],["2015-09-01",28.7722,29.5966,28.2489,28.6872,113700.0],["2015-09-02",29.2564,29.2564,27.9676,28.648,53500.0],["2015-09-03",28.6218,29.904,28.1704,29.3349,130300.0],["2015-09-04",28.8442,29.7601,28.5694,29.6423,170600.0],["2015-09-08",30.2377,31.0031,29.9433,30.6695,125700.0],["2015-09-09",31.0947,31.7031,30.5125,30.6433,134100.0],["2015-09-10",30.5059,31.3368,30.362,31.2844,66800.0],["2015-09-11",31.0685,31.1928,30.5582,31.1209,69100.0],["2015-09-14",31.0685,31.4349,30.1788,30.2638,88400.0],["2015-09-15",30.3227,30.8854,29.9956,30.2442,65800.0],["2015-09-16",30.2246,30.7938,29.4395,29.8059,102600.0],["2015-09-17",29.8124,29.9171,28.4124,28.5564,187300.0],["2015-09-18",28.2554,28.9227,27.7975,28.3732,102900.0],["2015-09-21",28.4517,28.5498,26.6984,26.8881,131800.0],["2015-09-22",26.4629,26.7573,25.5208,25.9984,151100.0],["2015-09-23",25.9788,26.79,24.7423,25.1348,260100.0],["2015-09-24",24.8797,25.3245,24.4544,25.2526,111100.0],["2015-09-25",25.5274,26.7507,25.1937,26.0704,191700.0],["2015-09-28",25.8414,25.8414,23.7152,24.7096,220700.0],["2015-09-29",24.8273,25.6451,24.4283,24.8077,152400.0],["2015-09-30",25.1545,25.5143,24.6638,25.1217,70000.0],["2015-10-01",25.1217,25.2657,24.2124,24.304,119100.0],["2015-10-02",23.918,24.6572,23.5058,24.6572,153700.0],["2015-10-05",24.9124,25.9068,24.9124,25.2722,90200.0],["2015-10-06",25.2003,25.5993,24.69,24.9713,140300.0],["2015-10-07",25.0105,26.2993,25.0105,26.0965,129600.0],["2015-10-08",26.1096,29.1321,25.7825,28.6545,185700.0],["2015-10-09",28.6545,28.7853,27.876,28.3601,248800.0],["2015-10-12",28.3077,30.905,28.2292,30.29,225700.0],["2015-10-13",29.8059,29.8059,28.9554,29.3087,180400.0],["2015-10-14",29.3283,29.7274,28.3928,29.1321,92700.0],["2015-10-15",29.4003,29.5638,28.9227,29.4003,79900.0],["2015-10-16",29.5115,30.1396,28.3666,29.9171,140600.0],["2015-10-19",29.7339,29.7339,28.6937,28.9293,110700.0],["2015-10-20",28.9816,29.6685,28.7461,29.4134,141400.0],["2015-10-21",29.7143,29.7143,28.4124,28.6218,164700.0],["2015-10-22",28.9947,29.1451,27.9806,28.5367,98700.0],["2015-10-23",28.5956,30.2181,28.5891,29.8844,285200.0],["2015-10-26",35.9817,37.3751,35.02,35.9751,609700.0],["2015-10-27",35.4583,36.3022,35.1246,36.2303,153600.0],["2015-10-28",36.2303,42.3864,36.2303,41.1172,598000.0],["2015-10-29",40.5415,42.4453,40.5415,41.5163,310200.0],["2015-10-30",41.2154,41.8565,38.291,40.3845,500600.0],["2015-11-02",40.4499,41.706,39.4097,39.8284,169400.0],["2015-11-03",39.3247,39.9854,38.291,39.5406,227000.0],["2015-11-04",39.6518,39.7826,38.9256,39.3574,187000.0],["2015-11-05",39.3901,40.149,38.7948,38.9976,158600.0],["2015-11-06",39.4686,40.234,38.9125,39.2462,92900.0],["2015-11-09",39.4686,40.3125,38.7621,39.2265,126100.0],["2015-11-10",39.2265,40.0639,38.5985,39.7041,112300.0],["2015-11-11",40.3649,41.5032,39.8088,40.4107,354600.0],["2015-11-12",39.7303,41.1565,39.063,40.3191,184200.0],["2015-11-13",40.6331,40.9079,40.1032,40.6724,128000.0],["2015-11-16",40.8883,43.0014,40.8294,42.5238,335200.0],["2015-11-17",42.6546,44.4275,42.4976,42.9556,247600.0],["2015-11-18",43.3808,43.963,41.4182,42.0527,255100.0],["2015-11-19",42.5172,42.7135,41.549,41.9677,210500.0],["2015-11-20",42.3798,45.6313,41.6668,44.4995,451700.0],["2015-11-23",45.4677,45.4677,38.8144,40.7967,436800.0],["2015-11-24",40.692,41.1761,39.4752,40.0509,150900.0],["2015-11-25",40.0509,40.4892,36.7405,37.6107,293300.0],["2015-11-27",38.0032,38.9256,37.1265,37.3097,122200.0],["2015-11-30",37.748,38.5265,37.1134,37.8723,250000.0],["2015-12-01",38.0555,38.4284,36.7733,37.4275,168700.0],["2015-12-02",37.6041,37.6957,36.4592,37.3424,186100.0],["2015-12-03",37.8462,38.2387,35.5891,36.4265,106000.0],["2015-12-04",36.3349,37.1985,35.7788,36.8256,71200.0],["2015-12-07",36.7471,36.9957,35.2489,36.4461,173600.0],["2015-12-08",36.2106,37.0611,36.1321,36.8976,119200.0],["2015-12-09",36.8387,38.6508,36.8387,37.6892,139100.0],["2015-12-10",37.506,38.1536,36.7667,36.9106,80500.0],["2015-12-11",36.1125,36.8845,35.6676,35.7461,67400.0],["2015-12-14",35.6611,35.6611,33.7573,34.1826,135800.0],["2015-12-15",34.6929,36.1125,34.4704,35.7396,252000.0],["2015-12-16",35.6153,36.5443,35.2031,36.42,161300.0],["2015-12-17",36.1256,38.5854,36.1256,37.4078,143500.0],["2015-12-18",37.3424,37.9443,34.6144,34.8368,100100.0],["2015-12-21",34.6536,35.9882,34.3985,35.5891,111400.0],["2015-12-22",35.5041,36.106,35.1312,35.6611,86300.0],["2015-12-23",35.4845,36.8976,35.4845,36.7994,98900.0],["2015-12-24",36.6359,37.0873,36.3873,36.4919,30600.0],["2015-12-28",36.1648,37.2574,35.6218,37.0349,41700.0],["2015-12-29",37.1527,37.7873,36.7994,37.3293,55000.0],["2015-12-30",37.3555,38.1733,36.9695,37.7807,85800.0],["2015-12-31",37.8134,38.1994,37.5518,38.0228,62800.0],["2016-01-04",37.6434,38.2714,37.3555,37.9835,111200.0],["2016-01-05",37.9443,38.5854,37.8789,38.2191,154900.0],["2016-01-06",37.7284,38.5527,37.4405,37.7022,115200.0],["2016-01-07",36.662,37.9901,36.5901,37.6695,136400.0],["2016-01-08",38.1275,38.2649,36.7536,36.9564,103100.0],["2016-01-11",37.4209,38.4284,37.205,38.1209,74900.0],["2016-01-12",38.3695,39.0565,37.9378,38.8536,172500.0],["2016-01-13",39.1415,39.7368,38.8667,39.4686,171700.0],["2016-01-14",39.3116,39.4359,38.4807,38.6901,203900.0],["2016-01-15",38.677,38.677,36.1779,37.8593,166400.0],["2016-01-19",38.0293,38.4742,37.4863,38.1144,91800.0],["2016-01-20",37.6172,37.7873,34.5947,36.2826,351900.0],["2016-01-21",35.8508,37.2181,35.1639,37.0546,168500.0],["2016-01-22",37.7938,38.9191,37.2639,38.7163,100200.0],["2016-01-25",38.6966,39.2462,38.1864,38.4611,103600.0],["2016-01-26",38.448,40.0182,37.7742,39.1677,120400.0],["2016-01-27",39.2135,39.8611,39.0107,39.5929,150600.0],["2016-01-28",39.7957,39.8415,39.3901,39.8088,78800.0],["2016-01-29",39.9069,41.8696,39.691,41.8499,99900.0],["2016-02-01",41.0714,41.778,40.221,41.6602,199600.0],["2016-02-02",40.921,41.1565,40.2537,40.4761,150100.0],["2016-02-03",40.9275,40.9275,38.4807,38.9649,102000.0],["2016-02-04",39.0695,41.4901,38.7948,41.3789,138200.0],["2016-02-05",41.2154,42.1116,40.9406,41.8041,95600.0],["2016-02-08",41.1041,43.1649,40.6724,42.1836,91100.0],["2016-02-09",41.8696,42.2294,41.1303,41.9546,72700.0],["2016-02-10",42.1247,43.2303,41.464,42.2228,77200.0],["2016-02-11",41.0911,41.9677,39.9004,40.7116,77600.0],["2016-02-12",41.5228,42.5892,40.9733,41.9873,126000.0],["2016-02-16",42.321,43.4462,42.321,43.4462,138400.0],["2016-02-17",43.9303,44.5257,42.9098,43.6163,145000.0],["2016-02-18",43.9434,45.4089,43.25,45.1014,192700.0],["2016-02-19",44.5911,44.8331,43.6556,44.1397,106300.0],["2016-02-22",44.807,45.9976,43.6032,44.4341,166600.0],["2016-02-23",44.4406,44.8789,43.6229,44.6565,90500.0],["2016-02-24",43.7864,45.7817,43.7014,45.3434,85600.0],["2016-02-25",45.2061,48.0715,45.2061,47.2799,155200.0],["2016-02-26",47.6332,48.8304,44.8659,45.7163,324000.0],["2016-02-29",46.0958,48.4509,43.9172,43.963,168700.0],["2016-03-01",44.4472,44.9378,42.4256,44.1659,254800.0],["2016-03-02",44.1658,46.3378,44.1397,46.0631,257900.0],["2016-03-03",45.7948,46.9593,44.264,44.892,253900.0],["2016-03-04",44.4864,44.9051,42.3406,43.2696,295200.0],["2016-03-07",42.8509,43.95,42.3995,43.0341,143200.0],["2016-03-08",42.5957,43.5378,42.5892,42.9817,101700.0],["2016-03-09",43.5836,44.1593,42.8443,43.3285,111600.0],["2016-03-10",43.7799,44.5845,42.7266,43.4462,74600.0],["2016-03-11",44.0546,44.3687,43.2958,44.2771,92900.0],["2016-03-14",44.2901,44.2901,43.0406,43.2565,94500.0],["2016-03-15",42.9687,43.3285,42.5238,42.9948,96600.0],["2016-03-16",42.9163,44.4537,42.7855,43.5574,125100.0],["2016-03-17",43.5574,43.8257,42.9817,43.1126,108000.0],["2016-03-18",43.3546,44.107,43.021,43.8976,132700.0],["2016-03-21",43.8976,44.4472,43.7079,43.8715,46700.0],["2016-03-22",43.8518,44.2574,43.3154,43.7864,49500.0],["2016-03-23",43.5119,44.3066,42.8814,43.5907,92400.0],["2016-03-24",43.3674,43.6235,42.7894,43.3411,73300.0],["2016-03-28",43.5053,43.8665,43.0653,43.4199,86700.0],["2016-03-29",43.2163,43.4987,41.3905,41.6072,124100.0],["2016-03-30",42.0801,42.6449,41.2066,41.292,96600.0],["2016-03-31",41.4561,42.6055,41.2066,42.3428,144500.0],["2016-04-01",41.9225,42.8223,41.9225,42.6384,191100.0],["2016-04-04",42.2771,42.8945,41.4299,42.4939,131400.0],["2016-04-05",41.8962,41.8962,41.2131,41.2197,77200.0],["2016-04-06",41.1934,41.1934,38.4809,38.9472,215800.0],["2016-04-07",38.8093,39.0786,37.3512,38.1394,120000.0],["2016-04-08",38.3036,39.2428,37.6599,39.0523,127300.0],["2016-04-11",39.4924,39.893,38.0146,38.1722,103200.0],["2016-04-12",38.3036,40.3922,38.2642,40.3002,84600.0],["2016-04-13",40.9176,44.5299,40.5629,44.0045,326300.0],["2016-04-14",43.9322,44.6153,43.3148,43.9322,185300.0],["2016-04-15",43.8271,45.1801,43.374,44.635,126400.0],["2016-04-18",44.6612,46.1259,44.3263,45.9879,147400.0],["2016-04-19",46.2901,47.9517,46.2901,47.9517,197800.0],["2016-04-20",47.7415,48.5297,46.3229,46.5134,146000.0],["2016-04-21",46.2375,47.7153,45.804,46.8286,129400.0],["2016-04-22",45.9026,46.3754,44.0767,44.3657,165100.0],["2016-04-25",44.2737,44.6809,42.4939,43.2098,155500.0],["2016-04-26",43.4462,44.1227,42.3953,43.6301,97600.0],["2016-04-27",43.1638,43.5907,42.0013,42.3888,130100.0],["2016-04-28",41.8568,43.7549,41.5612,43.6432,163900.0],["2016-04-29",43.5907,44.0045,41.1146,41.1343,193700.0],["2016-05-02",41.6203,43.0062,41.3182,42.3297,91000.0],["2016-05-03",41.8174,42.021,40.3265,40.4972,98000.0],["2016-05-04",40.0638,40.2674,38.8816,39.0589,192500.0],["2016-05-05",39.407,40.6943,39.1246,40.5235,140900.0],["2016-05-06",40.0638,40.6417,39.3413,40.5169,163500.0],["2016-05-09",40.3922,41.9619,39.4464,41.7189,132200.0],["2016-05-10",42.0144,42.3165,40.2411,40.3987,141200.0],["2016-05-11",40.425,41.9816,40.425,41.8436,122600.0],["2016-05-12",41.7254,42.0341,40.9504,41.4233,132800.0],["2016-05-13",41.154,41.4758,40.5695,40.8453,68900.0],["2016-05-16",40.7993,41.4824,40.0966,40.0966,80700.0],["2016-05-17",40.0966,40.7205,39.2822,39.4661,103400.0],["2016-05-18",39.2296,41.003,39.0983,39.7616,132900.0],["2016-05-19",39.6631,39.8799,38.5663,39.407,134400.0],["2016-05-20",40.1623,40.7994,39.1837,39.7748,72200.0],["2016-05-23",40.0769,42.0275,39.9061,40.6549,119100.0],["2016-05-24",40.7205,41.2066,39.2888,39.5252,155400.0],["2016-05-25",39.7419,40.4644,38.8159,39.4135,88400.0],["2016-05-26",39.3544,40.2871,39.3544,39.7288,52400.0],["2016-05-27",39.6631,40.6417,39.4727,40.1557,81700.0],["2016-05-31",40.5104,41.7254,40.3987,41.0489,125000.0],["2016-06-01",41.2985,41.8174,40.2739,41.2,110800.0],["2016-06-02",41.0818,43.7352,40.7599,43.328,284800.0],["2016-06-03",43.6301,43.9388,42.4019,43.6564,115200.0],["2016-06-06",43.4134,44.3066,43.3148,43.9256,104800.0],["2016-06-07",44.3,45.5085,44.2146,45.2655,120800.0],["2016-06-08",45.2983,45.9682,44.7204,45.0816,66500.0],["2016-06-09",44.7663,45.5807,44.0504,45.3706,111700.0],["2016-06-10",44.5496,45.9748,44.3854,45.896,186000.0],["2016-06-13",45.804,45.9617,44.9371,45.4362,134300.0],["2016-06-14",45.5151,46.5791,45.4494,46.1062,262600.0],["2016-06-15",46.1653,47.4329,46.1062,46.5265,225800.0],["2016-06-16",46.3886,46.8286,45.9091,46.0733,121700.0],["2016-06-17",46.6907,48.9041,46.6907,48.7727,297200.0],["2016-06-20",48.8909,50.0863,48.8909,50.0731,283500.0],["2016-06-21",50.0928,50.0928,48.5297,48.8844,360900.0],["2016-06-22",48.9106,49.8827,48.6413,48.9238,215300.0],["2016-06-23",49.4689,49.6462,47.6562,48.2473,123500.0],["2016-06-24",45.896,46.9009,44.6612,45.2523,287300.0],["2016-06-27",45.4954,45.4954,44.2934,44.7335,192000.0],["2016-06-28",45.8632,47.6102,45.5479,47.157,112700.0],["2016-06-29",47.4591,48.7793,47.1701,48.5034,76200.0],["2016-06-30",48.707,49.193,48.1685,48.7464,140200.0],["2016-07-01",48.9369,49.0814,48.3458,48.6479,108600.0],["2016-07-05",49.0814,49.5871,48.2341,48.9303,191800.0],["2016-07-06",48.3721,48.95,48.0962,48.7267,99700.0],["2016-07-07",49.1865,49.3113,48.556,48.9829,71700.0],["2016-07-08",49.2127,50.0731,48.9763,49.3638,134900.0],["2016-07-11",49.5346,49.9681,49.4361,49.7907,82600.0],["2016-07-12",49.4229,50.3884,49.2719,50.06,139800.0],["2016-07-13",50.3752,51.1634,50.0403,50.9204,109800.0],["2016-07-14",51.275,52.2931,51.275,52.1092,169200.0],["2016-07-15",52.3522,53.0878,51.3276,51.7085,151000.0],["2016-07-18",51.8858,52.0435,51.2291,51.8727,69100.0],["2016-07-19",51.656,52.6149,51.3473,51.8924,205600.0],["2016-07-20",51.9975,52.2996,50.7365,50.7431,104300.0],["2016-07-21",50.7234,50.7956,49.9615,50.3621,42000.0],["2016-07-22",50.2439,50.8613,50.06,50.6905,29700.0],["2016-07-25",50.592,51.4787,50.1388,50.349,64300.0],["2016-07-26",50.5,50.8416,49.5871,49.6528,85200.0],["2016-07-27",49.6528,49.6528,48.5625,48.7464,122600.0],["2016-07-28",48.5822,48.9106,48.5822,48.6873,29700.0],["2016-07-29",48.6019,49.6594,48.6019,49.3441,36500.0],["2016-08-01",49.0814,49.1339,47.7153,47.7153,74100.0],["2016-08-02",47.8335,48.0305,46.9009,47.3475,77600.0],["2016-08-03",47.5314,48.4968,47.3475,47.8335,114900.0],["2016-08-04",48.1422,48.9238,47.8138,48.5888,65000.0],["2016-08-05",48.7596,48.7596,47.7021,48.3852,64100.0],["2016-08-08",48.2538,48.9763,47.9714,48.3392,25700.0],["2016-08-09",48.6939,48.9697,48.2933,48.7202,79100.0],["2016-08-10",48.4246,49.6988,47.5182,49.5805,91800.0],["2016-08-11",49.7907,50.2702,48.8844,50.0994,104100.0],["2016-08-12",50.1067,50.6373,49.8149,50.4317,72600.0],["2016-08-15",50.3786,50.8827,50.173,50.7567,60600.0],["2016-08-16",50.6704,51.1679,50.3985,50.4184,78900.0],["2016-08-17",50.3587,50.8827,49.7419,50.1995,71500.0],["2016-08-18",50.3322,50.7036,49.9276,50.3057,66300.0],["2016-08-19",50.1996,50.7633,49.8945,50.4781,38100.0],["2016-08-22",50.2659,51.1082,49.7685,50.9888,75200.0],["2016-08-23",51.2541,52.0632,51.2541,51.8245,62100.0],["2016-08-24",51.7913,53.6284,51.7913,52.9984,77100.0],["2016-08-25",53.0979,54.0396,52.2688,53.5422,62200.0],["2016-08-26",53.4892,54.0264,52.3948,52.3948,133200.0],["2016-08-29",52.3351,53.4759,52.0632,52.8723,58700.0],["2016-08-30",53.3631,55.1671,51.1679,52.0433,112800.0],["2016-08-31",52.1428,53.6947,51.3735,51.9571,163700.0],["2016-09-01",51.526,54.3248,50.4781,52.0367,261700.0],["2016-09-02",52.0964,52.5076,50.571,51.904,54200.0],["2016-09-06",52.0964,53.0581,51.725,52.9254,70600.0],["2016-09-07",52.6203,53.0581,51.6852,52.6137,84600.0],["2016-09-08",52.1959,52.5275,50.4317,51.2475,189300.0],["2016-09-09",50.4383,51.3536,49.1517,49.47,78100.0],["2016-09-12",49.0124,51.0419,48.4752,50.4052,122600.0],["2016-09-13",49.9741,50.3057,48.6741,48.9593,60700.0],["2016-09-14",48.9593,50.2128,47.7058,47.7058,99100.0],["2016-09-15",47.739,48.9527,47.4273,48.3956,140600.0],["2016-09-16",48.0772,49.4302,47.7854,48.2895,57200.0],["2016-09-19",48.5945,49.8082,47.9976,49.1318,124000.0],["2016-09-20",49.4899,49.7353,48.2895,48.7206,137400.0],["2016-09-21",49.1716,49.6093,47.8252,49.3506,155200.0],["2016-09-22",49.8149,51.3403,49.8149,50.7235,166200.0],["2016-09-23",49.9807,50.5511,49.3241,49.4567,117200.0],["2016-09-26",49.795,51.3469,49.0323,50.3654,187800.0],["2016-09-27",50.3388,51.0816,49.8945,50.7898,106700.0],["2016-09-28",50.949,51.4398,50.1133,50.5378,126900.0],["2016-09-29",50.173,51.725,49.8746,50.9026,84200.0],["2016-09-30",50.9026,52.2755,50.0006,51.8974,65200.0],["2016-10-03",51.7515,52.3152,51.4066,51.7979,92900.0],["2016-10-04",51.8311,52.9984,51.8311,52.5805,135800.0],["2016-10-05",52.7132,53.5687,52.4744,52.8657,88600.0],["2016-10-06",52.6203,53.1907,52.0632,52.6734,66700.0],["2016-10-07",52.5606,52.5805,51.4464,51.9571,66300.0],["2016-10-10",52.1892,52.302,51.3602,51.7316,51900.0],["2016-10-11",51.6653,51.9173,50.4648,50.8031,103100.0],["2016-10-12",50.8097,51.725,50.5909,50.9623,114300.0],["2016-10-13",51.0485,52.481,50.4781,51.2541,89900.0],["2016-10-14",51.6918,52.8193,51.4862,52.5938,64900.0],["2016-10-17",52.5673,53.1841,52.4081,53.005,87900.0],["2016-10-18",53.2239,53.9932,52.2688,52.5938,133700.0],["2016-10-19",52.5341,53.8009,52.5341,53.582,96400.0],["2016-10-20",53.257,53.5223,52.7662,52.9718,31300.0],["2016-10-21",52.8392,53.0581,52.1096,52.7132,39600.0],["2016-10-24",53.0978,53.1642,52.1428,52.3219,48000.0],["2016-10-25",52.2555,53.0116,51.7316,51.9173,35200.0],["2016-10-26",51.7913,51.8643,50.7368,51.0684,59200.0],["2016-10-27",51.2077,52.1561,50.9689,51.0286,23100.0],["2016-10-28",51.148,51.148,50.3587,50.7434,36700.0],["2016-10-31",50.9954,51.5592,50.2592,50.5577,55000.0],["2016-11-01",50.5378,51.5194,49.8016,50.2394,119300.0],["2016-11-02",50.0072,50.3455,49.4103,49.7751,95600.0],["2016-11-03",49.9674,50.9026,49.3241,49.6292,52100.0],["2016-11-04",49.2379,49.8082,48.1701,49.3108,43300.0],["2016-11-07",49.8016,50.6439,49.417,50.3455,72700.0],["2016-11-08",50.2659,50.7699,49.4103,49.7486,62100.0],["2016-11-09",50.4317,50.4317,47.4737,50.1598,87100.0],["2016-11-10",49.2114,51.1016,46.5717,47.089,192500.0],["2016-11-11",46.1671,46.9696,45.0397,45.2917,165600.0],["2016-11-14",44.7346,46.1406,42.9107,45.3646,183100.0],["2016-11-15",45.809,47.1023,45.4243,46.5054,50900.0],["2016-11-16",46.1804,46.3462,45.3182,46.061,45300.0],["2016-11-17",46.0544,48.3425,46.0544,47.3477,126400.0],["2016-11-18",47.7987,48.4088,46.4324,46.8105,48400.0],["2016-11-21",47.1421,48.0242,47.1089,47.8982,58700.0],["2016-11-22",48.2165,49.0654,48.064,48.6012,78300.0],["2016-11-23",48.3558,48.8665,47.1819,47.9114,91500.0],["2016-11-25",47.7191,48.3425,47.4074,47.7058,15000.0],["2016-11-28",47.5732,48.2298,47.0094,47.8584,30600.0],["2016-11-29",47.3079,47.9247,47.0559,47.8849,70200.0],["2016-11-30",47.6992,47.8252,45.5106,45.8886,167500.0],["2016-12-01",46.1605,47.8517,46.1605,46.837,106900.0],["2016-12-02",47.0293,47.2084,44.9999,45.6962,88600.0],["2016-12-05",45.7161,46.4855,45.5702,45.9549,89100.0],["2016-12-06",46.0942,46.9962,45.3381,45.6631,39000.0],["2016-12-07",45.7626,45.7626,44.6881,45.0529,90800.0],["2016-12-08",44.8937,46.8503,43.8657,46.1804,75900.0],["2016-12-09",45.6366,46.1141,42.4862,43.9851,217900.0],["2016-12-12",44.0581,44.4361,42.3735,42.8775,129600.0],["2016-12-13",43.2821,44.0647,42.4995,42.9505,175800.0],["2016-12-14",42.4663,44.1377,42.0618,43.1893,168700.0],["2016-12-15",43.3617,44.1576,41.6307,42.8179,117800.0],["2016-12-16",42.6985,42.7316,41.8097,42.347,105900.0],["2016-12-19",42.2674,42.4796,41.2792,41.5776,246400.0],["2016-12-20",41.5975,41.7235,41.047,41.3389,93900.0],["2016-12-21",41.1863,42.9969,40.5363,41.7169,282500.0],["2016-12-22",41.7434,42.2209,40.921,41.319,65600.0],["2016-12-23",40.994,41.7832,40.994,41.5909,78500.0],["2016-12-27",41.8097,41.9689,41.0603,41.7633,88300.0],["2016-12-28",42.0817,42.9041,41.5909,41.9822,125700.0],["2016-12-29",42.4,43.3551,41.7899,42.4398,122800.0],["2016-12-30",42.3602,43.0367,41.9291,42.6786,62700.0],["2017-01-03",44.005,46.764,43.9984,46.459,214300.0],["2017-01-04",47.3278,48.0839,46.5054,46.6977,109700.0],["2017-01-05",46.764,47.5732,46.5253,47.0625,142900.0],["2017-01-06",46.9895,48.2165,46.638,47.739,137600.0],["2017-01-09",47.5068,48.0706,47.0625,47.6727,106400.0],["2017-01-10",47.5533,49.9409,47.5533,49.8414,151000.0],["2017-01-11",50.7965,50.7965,48.1568,48.9328,137600.0],["2017-01-12",48.9659,49.1185,48.0905,48.3491,65900.0],["2017-01-13",48.1966,49.1185,48.1568,48.4486,54300.0],["2017-01-17",48.5017,48.8001,48.243,48.4155,78700.0],["2017-01-18",47.9844,48.6808,47.9844,48.442,48300.0],["2017-01-19",48.5945,48.7471,47.1819,47.9578,202100.0],["2017-01-20",48.3757,49.7022,48.117,49.6027,140500.0],["2017-01-23",49.6159,51.7316,48.6144,51.6719,166300.0],["2017-01-24",51.5525,52.2555,51.3403,52.03,172100.0],["2017-01-25",51.9306,51.9306,51.2342,51.8046,84800.0],["2017-01-26",51.4862,51.7979,50.7567,51.1745,99300.0],["2017-01-27",51.1745,51.1745,50.0404,50.4317,49600.0],["2017-01-30",50.498,50.498,49.596,49.9475,62500.0],["2017-01-31",49.5032,50.3985,48.4354,49.8348,64100.0],["2017-02-01",49.3042,50.1399,49.3042,49.921,121700.0],["2017-02-02",50.0802,51.9505,49.9608,50.8959,122900.0],["2017-02-03",51.0286,51.7051,50.5444,51.5459,67300.0],["2017-02-06",51.2408,51.9239,51.2275,51.8046,99900.0],["2017-02-07",52.1627,53.0183,51.6454,52.0168,92800.0],["2017-02-08",52.0168,53.2106,51.0816,53.0315,118900.0],["2017-02-09",52.932,54.9151,52.6866,54.7095,152400.0],["2017-02-10",55.1804,56.8185,54.862,56.1089,190300.0],["2017-02-13",56.5599,56.5599,54.2585,54.7161,178400.0],["2017-02-14",54.9482,56.3278,54.9482,56.2216,109100.0],["2017-02-15",56.0492,57.7006,55.9762,56.865,126100.0],["2017-02-16",55.1207,56.1885,53.456,53.6417,134200.0],["2017-02-17",53.781,54.2983,52.627,53.4626,235700.0],["2017-02-21",53.7942,55.0477,53.4759,54.988,71400.0],["2017-02-22",54.8886,55.0477,54.0396,54.8222,64600.0],["2017-02-23",54.9947,55.0477,54.0197,54.0794,43400.0],["2017-02-24",53.7213,53.7478,52.4611,52.4943,110400.0],["2017-02-27",51.6852,52.0566,50.6307,51.5857,149700.0],["2017-02-28",51.6984,52.0035,50.9689,51.1082,75300.0],["2017-03-01",51.4331,53.8871,51.4331,53.5356,80100.0],["2017-03-02",53.33,53.9866,52.6668,53.257,193300.0],["2017-03-03",53.3963,54.6233,53.3963,54.4044,139700.0],["2017-03-06",54.484,54.61,53.7213,54.0197,95000.0],["2017-03-07",54.0197,54.1391,53.3565,54.0264,206700.0],["2017-03-08",53.6748,54.8819,53.5555,53.9136,89400.0],["2017-03-09",53.3565,54.5172,53.3499,53.8407,192800.0],["2017-03-10",54.2121,55.2069,53.3035,54.4044,126900.0],["2017-03-13",54.5702,55.1737,53.7876,54.9748,43200.0],["2017-03-14",54.4177,55.313,54.3712,54.7625,100400.0],["2017-03-15",54.8156,55.4523,54.2187,55.2202,58700.0],["2017-03-16",55.1539,56.8451,54.557,56.5665,163700.0],["2017-03-17",56.1818,56.6328,54.8222,54.9416,107100.0],["2017-03-20",54.7957,56.54,54.7957,56.2946,36600.0],["2017-03-21",56.6594,57.3093,55.0477,55.8171,100300.0],["2017-03-22",55.7507,56.1022,54.9681,55.7043,79300.0],["2017-03-23",55.711,57.3491,55.5982,56.2614,123600.0],["2017-03-24",56.5997,57.495,56.3609,56.9048,91400.0],["2017-03-27",56.0492,56.719,55.512,55.9033,104500.0],["2017-03-28",55.8436,56.6129,55.5319,56.1819,55100.0],["2017-03-29",55.4125,56.3277,55.0809,55.3926,149000.0],["2017-03-30",55.386,56.4074,55.3727,56.0094,107000.0],["2017-03-31",55.7773,57.6343,55.7773,57.5017,123300.0],["2017-04-03",57.7669,59.0271,57.7006,58.4501,156600.0],["2017-04-04",58.523,59.0006,57.0905,57.7272,151700.0],["2017-04-05",58.1185,58.7817,57.5083,57.5945,64500.0],["2017-04-06",57.9991,59.3255,57.2629,57.5613,73100.0],["2017-04-07",57.568,58.8745,57.568,58.523,105200.0],["2017-04-10",58.523,58.6623,57.4088,57.9726,136500.0],["2017-04-11",57.5348,57.7006,56.0426,56.3941,103100.0],["2017-04-12",56.3676,57.2828,55.8701,55.9564,120600.0],["2017-04-13",55.8701,57.2364,55.8701,56.089,58900.0],["2017-04-17",56.2216,56.7124,55.9364,56.4405,51200.0],["2017-04-18",55.9696,56.8053,55.9497,56.2946,67100.0],["2017-04-19",56.5864,57.5016,55.9298,56.1951,93400.0],["2017-04-20",56.5665,57.0109,56.2747,56.7788,72800.0],["2017-04-21",56.5599,57.3027,56.0426,56.2681,105400.0],["2017-04-24",57.1037,57.694,55.837,56.9114,79800.0],["2017-04-25",57.568,57.7073,56.3079,57.1701,94200.0],["2017-04-26",57.0241,58.1649,56.3079,56.6594,124000.0],["2017-04-27",56.3145,56.4405,55.711,56.3742,78300.0],["2017-04-28",56.0757,57.6874,55.7972,56.8517,65100.0],["2017-05-01",57.2231,58.9475,57.0706,58.3638,108300.0],["2017-05-02",58.0986,59.5112,58.0986,59.2128,115800.0],["2017-05-03",59.1664,59.1929,58.1981,58.7552,59200.0],["2017-05-04",58.7883,59.9556,57.2762,57.9925,69000.0],["2017-05-05",58.1649,58.6955,57.5812,58.1384,48100.0],["2017-05-08",58.3639,59.2393,57.5083,58.7883,56200.0],["2017-05-09",58.7154,58.9608,57.7006,58.1782,73900.0],["2017-05-10",57.9659,59.1067,57.7603,58.4169,52700.0],["2017-05-11",57.8996,60.3801,56.8053,60.0219,79400.0],["2017-05-12",60.3734,60.3734,57.0706,57.6409,92300.0],["2017-05-15",57.7006,59.3056,57.0441,58.669,72400.0],["2017-05-16",58.7883,59.949,58.7883,59.498,113600.0],["2017-05-17",58.7353,59.1531,57.442,58.3638,45200.0],["2017-05-18",57.8465,57.8465,55.2003,55.6446,212500.0],["2017-05-19",55.6778,58.2644,55.4855,57.2231,201600.0],["2017-05-22",57.8598,57.9394,56.1155,56.5798,52800.0],["2017-05-23",56.8384,57.7404,56.5135,56.8849,56500.0],["2017-05-24",56.8384,58.2113,56.2681,57.5945,59000.0],["2017-05-25",57.9062,58.6358,57.5216,58.4235,25600.0],["2017-05-26",58.5164,59.6903,58.1649,59.1597,81300.0],["2017-05-30",59.372,59.6903,57.7537,59.0868,106000.0],["2017-05-31",59.0934,59.7898,58.5098,59.3388,140400.0],["2017-06-01",59.2725,59.6041,57.9195,59.1266,121800.0],["2017-06-02",58.4899,61.0764,58.47,60.7448,274500.0],["2017-06-05",60.6586,64.9033,59.7235,64.0477,346700.0],["2017-06-06",63.9946,64.3594,62.7213,63.6962,154300.0],["2017-06-07",64.1074,64.4655,61.9386,61.9917,258700.0],["2017-06-08",61.9469,63.5114,60.5629,61.7864,197900.0],["2017-06-09",61.6928,61.8466,60.5161,61.2449,161600.0],["2017-06-12",61.0777,62.221,60.5562,60.9908,311800.0],["2017-06-13",61.4521,61.5123,58.6707,58.8713,1214300.0],["2017-06-14",58.5651,59.1735,57.5019,58.3645,934200.0],["2017-06-15",58.0703,58.2842,57.0205,57.8496,527100.0],["2017-06-16",57.8697,58.4781,57.3348,58.0368,318800.0],["2017-06-19",58.1706,59.8221,57.8363,58.6988,493900.0],["2017-06-20",58.8258,60.4238,57.99,60.1631,538800.0],["2017-06-21",56.5057,59.1668,55.4961,57.99,1780700.0],["2017-06-22",58.2241,59.4811,57.5019,59.1468,323100.0],["2017-06-23",59.0264,59.3941,58.1706,58.9796,146800.0],["2017-06-26",59.6349,60.0427,58.3377,59.2337,212800.0],["2017-06-27",58.9194,59.4543,57.9767,58.8526,157700.0],["2017-06-28",58.8994,60.0762,58.7991,59.8421,143600.0],["2017-06-29",59.9692,60.4172,59.2671,60.1898,264700.0],["2017-06-30",60.3837,61.848,60.1163,61.6407,264800.0],["2017-07-03",61.8213,62.851,61.7143,62.296,118800.0],["2017-07-05",62.1823,62.1823,60.5175,61.2663,244900.0],["2017-07-06",61.0724,62.1422,59.8221,60.3035,163200.0],["2017-07-07",60.4305,60.9922,59.6482,60.2768,80700.0],["2017-07-10",60.4038,60.7715,59.8555,60.0762,72700.0],["2017-07-11",60.1564,60.1564,58.3778,59.4276,113300.0],["2017-07-12",59.8354,60.2634,58.9662,60.1764,354600.0],["2017-07-13",60.1765,61.1125,59.889,60.3102,208700.0],["2017-07-14",60.3169,60.7916,59.1869,60.2233,160600.0],["2017-07-17",60.3971,60.8384,59.8354,60.1764,316200.0],["2017-07-18",60.1831,60.1831,57.415,57.5019,308100.0],["2017-07-19",57.7627,58.8392,56.1714,58.4848,299100.0],["2017-07-20",58.7322,59.3206,57.4618,57.8362,295000.0],["2017-07-21",57.7226,59.0465,57.7226,58.6921,161900.0],["2017-07-24",58.8392,59.2538,58.1839,58.8459,106100.0],["2017-07-25",59.227,59.9959,58.2709,59.2939,99100.0],["2017-07-26",59.4276,59.6415,58.5851,59.4677,113200.0],["2017-07-27",59.5546,59.7753,58.6119,58.8793,62800.0],["2017-07-28",58.886,59.2337,58.3177,58.886,80800.0],["2017-07-31",58.9997,59.3006,57.6022,58.0435,233900.0],["2017-08-01",58.3377,59.2738,58.1238,58.5918,200300.0],["2017-08-02",58.6319,59.0197,57.8363,58.6319,68800.0],["2017-08-03",58.3778,59.1334,58.2709,58.9261,123900.0],["2017-08-04",59.0197,59.0465,58.204,58.8058,86200.0],["2017-08-07",58.9328,59.1602,58.3511,58.5116,73300.0],["2017-08-08",58.5183,59.013,58.2775,58.438,103900.0],["2017-08-09",58.2441,58.5717,56.5725,56.5993,104400.0],["2017-08-10",55.2821,57.756,55.2821,56.3051,158000.0],["2017-08-11",56.0376,57.5487,55.8036,57.0606,161200.0],["2017-08-14",59.675,64.7699,59.1735,64.5961,408300.0],["2017-08-15",64.8435,64.917,62.2693,64.2551,218500.0],["2017-08-16",64.576,64.8501,63.1986,63.553,115200.0],["2017-08-17",63.4728,64.3353,62.7975,63.3324,83300.0],["2017-08-18",63.2521,65.5188,63.1986,65.1978,82600.0],["2017-08-21",65.2513,65.2513,64.2283,64.5894,159900.0],["2017-08-22",64.7632,66.3813,63.5463,66.0136,117200.0],["2017-08-23",65.7327,68.8017,65.7327,68.1331,207900.0],["2017-08-24",67.9526,71.3626,67.6718,69.8649,314000.0],["2017-08-25",70.139,72.2719,69.9317,70.7809,351200.0],["2017-08-28",71.3559,72.312,69.8047,72.0914,175400.0],["2017-08-29",71.6635,71.7504,69.7579,70.6672,193000.0],["2017-08-30",70.5736,70.5736,68.4741,69.5506,307000.0],["2017-08-31",69.9919,70.8745,68.8084,69.4102,279400.0],["2017-09-01",69.7378,72.8737,69.5439,71.1553,174500.0],["2017-09-05",71.4294,72.7399,71.4294,71.8574,103500.0],["2017-09-06",72.078,72.078,70.4867,70.9213,166600.0],["2017-09-07",71.0082,71.6033,70.2928,70.8611,73000.0],["2017-09-08",70.2393,70.3931,67.6985,69.4369,207900.0],["2017-09-11",69.3768,70.7007,68.2,68.4808,177800.0],["2017-09-12",68.5878,69.6241,66.9697,68.0796,179900.0],["2017-09-13",68.4206,69.7044,68.1933,69.3166,138500.0],["2017-09-14",68.989,69.7378,68.2936,69.1628,205300.0],["2017-09-15",68.6881,69.8114,67.8456,69.4971,208900.0],["2017-09-18",69.2832,70.2192,69.1026,69.6643,303100.0],["2017-09-19",69.4904,70.6137,69.1427,70.3062,155000.0],["2017-09-20",70.4466,70.8745,70.1724,70.6605,192800.0],["2017-09-21",70.7942,72.4391,70.2192,72.2117,166100.0],["2017-09-22",72.1315,76.4508,71.8574,76.1968,354000.0],["2017-09-25",76.1968,76.1968,72.7533,74.2176,323500.0],["2017-09-26",74.1441,74.7392,73.3752,74.4182,101600.0],["2017-09-27",74.7124,75.0869,72.8603,73.3618,241900.0],["2017-09-28",73.5289,75.7621,73.5289,75.4011,226800.0],["2017-09-29",76.0162,78.7041,75.4546,78.4634,228300.0],["2017-10-02",78.1425,80.6765,77.8416,80.0948,278400.0],["2017-10-03",80.5629,82.1609,80.1952,81.9135,370100.0],["2017-10-04",82.3348,83.2976,81.9603,82.2946,349600.0],["2017-10-05",82.542,82.7961,81.84,82.0406,369700.0],["2017-10-06",81.5725,82.8496,81.3051,81.7597,163100.0],["2017-10-09",82.1275,82.542,80.5428,80.6899,183100.0],["2017-10-10",80.9039,82.6557,80.8237,82.6557,108200.0],["2017-10-11",82.9031,84.461,81.9269,82.3949,243700.0],["2017-10-12",82.4952,83.224,81.3385,82.9031,207600.0],["2017-10-13",82.9098,84.8756,82.0138,84.782,389900.0],["2017-10-16",84.4811,85.4773,83.5316,84.9758,278300.0],["2017-10-17",85.0026,85.2165,83.6051,84.1601,237500.0],["2017-10-18",84.5278,85.4773,82.883,83.3176,294300.0],["2017-10-19",82.649,83.117,81.7664,82.8496,115400.0],["2017-10-20",82.9098,83.5784,82.6223,83.5784,294100.0],["2017-10-23",84.3005,91.0002,84.3005,90.5723,470500.0],["2017-10-24",90.3516,90.9333,88.1451,89.6629,441400.0],["2017-10-25",90.1309,90.8397,88.3524,89.6562,259400.0],["2017-10-26",90.0507,90.2847,89.2617,90.0307,173300.0],["2017-10-27",90.2246,90.833,87.2559,88.2588,341000.0],["2017-10-30",87.7908,88.0448,84.9491,85.0895,144500.0],["2017-10-31",85.0828,85.8116,83.1973,84.1935,266500.0],["2017-11-01",83.8124,84.4877,80.5696,80.7033,587600.0],["2017-11-02",81.071,81.84,78.5704,80.0547,438500.0],["2017-11-03",80.3155,80.7501,77.7212,79.132,313000.0],["2017-11-06",79.5198,82.5353,78.9649,82.4351,98600.0],["2017-11-07",82.2412,82.3348,79.3126,79.7138,119000.0],["2017-11-08",80.6231,83.1505,80.4225,83.1505,213200.0],["2017-11-09",82.6557,82.6557,80.3222,80.924,322300.0],["2017-11-10",80.5696,81.3719,77.7948,78.3497,201000.0],["2017-11-13",77.8817,78.6239,75.7488,76.2034,468700.0],["2017-11-14",75.5014,75.5415,64.7298,65.2647,1265900.0],["2017-11-15",63.9876,68.5343,61.741,67.6784,1204200.0],["2017-11-16",70.2058,73.3685,68.4072,71.7972,575300.0],["2017-11-17",71.8774,72.2117,67.2505,69.1093,561700.0],["2017-11-20",63.8539,68.5209,63.5196,66.2008,746000.0],["2017-11-21",66.1941,68.1064,64.4824,64.6429,379400.0],["2017-11-22",68.0529,68.2,66.3078,66.6488,568900.0],["2017-11-24",67.07,70.7073,65.8932,70.3329,336300.0],["2017-11-27",69.5707,72.5193,69.5506,70.3329,332400.0],["2017-11-28",70.2059,70.8611,68.1732,68.5677,346600.0],["2017-11-29",68.6011,69.6108,68.5945,69.1026,287900.0],["2017-11-30",69.1428,69.2765,67.3308,67.8924,279800.0],["2017-12-01",68.5677,69.2029,67.6183,68.9756,209300.0],["2017-12-04",69.4236,70.5201,69.4236,69.8716,172400.0],["2017-12-05",70.0253,71.3358,69.905,71.055,147600.0],["2017-12-06",71.0082,76.2703,70.8745,75.5281,389400.0],["2017-12-07",75.2206,77.4738,74.3915,76.8253,223800.0],["2017-12-08",79.4396,80.0748,76.9055,79.4128,406300.0],["2017-12-11",78.9849,80.9574,78.664,80.3957,236000.0],["2017-12-12",80.4893,81.499,80.2353,80.8504,201000.0],["2017-12-13",80.6498,81.5057,78.9114,79.0518,381300.0],["2017-12-14",79.0518,79.2591,77.2666,77.407,308900.0],["2017-12-15",77.7012,77.8616,76.4709,76.4776,151700.0],["2017-12-18",77.1997,78.2227,76.7584,77.6276,138800.0],["2017-12-19",78.2093,80.2219,77.7614,78.5236,318900.0],["2017-12-20",78.8379,79.0852,77.4605,78.3564,156900.0],["2017-12-21",78.4166,78.4166,77.427,78.0756,197600.0],["2017-12-22",78.0756,78.5771,77.8817,78.3029,178200.0],["2017-12-26",78.1291,78.3765,77.6009,78.196,228100.0],["2017-12-27",78.2695,78.7509,77.9419,77.9553,145200.0],["2017-12-28",78.002,79.0518,77.3535,77.5607,199100.0],["2017-12-29",77.4003,77.875,76.4642,77.4805,73200.0],["2018-01-02",78.2494,78.8913,77.6276,78.1893,145500.0],["2018-01-03",78.1023,78.5102,77.2331,78.0622,135900.0],["2018-01-04",78.0221,78.8044,76.7785,77.0392,294300.0],["2018-01-05",77.4404,77.8617,76.5645,77.6143,412400.0],["2018-01-08",77.2465,77.2465,75.2473,75.6351,264500.0],["2018-01-09",75.2005,76.1633,74.8929,75.5281,152500.0],["2018-01-10",75.3476,75.3476,73.9167,74.5519,196600.0],["2018-01-11",74.6322,76.3037,74.6322,76.0296,249200.0],["2018-01-12",76.2703,77.0459,74.9531,76.5578,174000.0],["2018-01-16",76.8186,77.5942,76.8186,77.2264,223200.0],["2018-01-17",77.4872,78.7509,77.2733,77.6343,255800.0],["2018-01-18",78.2227,78.7576,77.5942,77.7079,206200.0],["2018-01-19",78.0957,78.0957,75.8023,76.0697,365700.0],["2018-01-22",75.6284,76.5578,75.595,75.8691,170300.0],["2018-01-23",75.5883,76.3639,71.6835,71.8707,362000.0],["2018-01-24",72.058,74.4851,71.9443,72.1449,482100.0],["2018-01-25",72.2251,73.5958,72.1248,72.165,245700.0],["2018-01-26",72.2251,73.3283,71.9108,72.1248,122000.0],["2018-01-29",71.4629,71.5364,70.3329,70.48,148000.0],["2018-01-30",70.2058,71.4896,69.0825,70.6939,200200.0],["2018-01-31",71.5431,73.5891,71.2155,72.5728,253700.0],["2018-02-01",72.5795,72.653,69.5773,69.9384,244800.0],["2018-02-02",69.0625,69.437,66.8627,67.4177,377700.0],["2018-02-05",66.7758,66.7758,64.4222,64.6496,160000.0],["2018-02-06",62.3829,68.093,62.3495,67.6784,267300.0],["2018-02-07",68.3404,69.9919,66.3278,66.4147,224300.0],["2018-02-08",66.6956,66.8627,63.7937,63.8272,195500.0],["2018-02-09",64.4022,64.6161,61.0858,63.4126,282700.0],["2018-02-12",64.0277,65.2647,62.8108,64.4022,176200.0],["2018-02-13",64.2885,64.7766,63.4126,64.6763,120800.0],["2018-02-14",64.001,67.5313,64.001,67.3909,326300.0],["2018-02-15",68.1197,71.3225,68.1197,70.7073,442400.0],["2018-02-16",71.376,73.549,70.8745,72.1449,586700.0],["2018-02-20",73.549,73.783,71.9175,72.7199,426500.0],["2018-02-21",72.7667,75.1403,72.2586,73.5691,193900.0],["2018-02-22",73.89,76.0229,73.4353,75.2941,359100.0],["2018-02-23",75.5749,76.0229,74.9665,75.6284,239700.0],["2018-02-26",76.6915,76.7985,75.4479,76.1499,197800.0],["2018-02-27",76.2502,76.7517,75.3743,75.9159,254500.0],["2018-02-28",76.1566,76.4375,74.5452,75.6284,202000.0],["2018-03-01",76.0363,76.0363,74.4918,74.6255,309100.0],["2018-03-02",73.9502,73.9502,70.2393,72.3522,338800.0],["2018-03-05",71.6835,72.7065,71.0817,71.7771,211800.0],["2018-03-06",72.5995,73.1679,71.5966,71.951,215400.0],["2018-03-07",71.5431,72.5995,70.3463,71.7905,176900.0],["2018-03-08",71.8039,72.1984,71.269,71.8239,97200.0],["2018-03-09",72.0446,75.7087,71.5565,73.0007,235500.0],["2018-03-12",74.0705,75.7956,74.0705,75.0668,353700.0],["2018-03-13",75.1738,75.1738,73.0676,73.5289,244700.0],["2018-03-14",73.3083,74.5653,72.5394,73.188,187900.0],["2018-03-15",72.8469,73.5423,72.0312,72.8804,115700.0],["2018-03-16",73.1211,73.4353,72.399,72.8068,105800.0],["2018-03-19",72.8937,72.8937,71.3759,71.8574,59400.0],["2018-03-20",71.61,71.9376,70.7943,70.8745,194600.0],["2018-03-21",71.1085,74.3179,70.7809,73.0141,286700.0],["2018-03-22",72.5795,72.994,71.2088,71.8507,120700.0],["2018-03-23",71.8574,73.0275,71.0483,71.0617,110100.0],["2018-03-26",72.0112,72.8202,71.4896,72.6129,94400.0],["2018-03-27",72.6798,74.0705,71.6167,72.2251,105400.0],["2018-03-28",72.8536,72.8536,71.4294,71.503,61800.0],["2018-03-29",71.9042,73.208,70.9882,72.1917,172300.0],["2018-04-02",71.9109,72.9539,71.4228,72.6062,59600.0],["2018-04-03",72.8804,73.7763,71.4094,73.2214,162300.0],["2018-04-04",73.1813,73.208,71.7236,72.8937,135900.0],["2018-04-05",73.4821,74.2176,73.0876,73.5423,228600.0],["2018-04-06",73.1411,73.4153,71.5966,72.4792,69800.0],["2018-04-09",72.312,73.6626,71.7236,71.7771,43300.0],["2018-04-10",72.292,73.2147,71.7838,72.974,72800.0],["2018-04-11",72.8804,73.6225,72.8068,72.8068,98100.0],["2018-04-12",72.9138,73.5891,72.1181,73.0943,77900.0],["2018-04-13",73.3885,73.3885,71.3091,71.9109,51200.0],["2018-04-16",71.9978,71.9978,70.48,70.8745,68600.0],["2018-04-17",71.0082,73.208,71.0082,73.1144,76900.0],["2018-04-18",73.4821,74.6656,72.2251,72.3655,108600.0],["2018-04-19",72.1649,73.2214,71.1419,72.7132,101400.0],["2018-04-20",72.4458,72.867,70.3797,70.9146,130100.0],["2018-04-23",70.8878,71.8774,70.821,71.2155,58200.0],["2018-04-24",70.714,72.078,70.714,71.2757,45800.0],["2018-04-25",71.2957,71.3358,66.4214,67.2639,290500.0],["2018-04-26",67.3308,68.327,62.5367,63.2923,277200.0],["2018-04-27",64.108,65.0708,62.5166,64.1882,632600.0],["2018-04-30",63.8873,66.5551,63.8873,64.8033,280100.0],["2018-05-01",64.8368,66.047,63.2254,63.426,175700.0],["2018-05-02",63.4193,64.4958,61.7812,61.9884,337000.0],["2018-05-03",61.6809,62.0219,59.4343,59.9558,332700.0],["2018-05-04",61.8213,62.9847,55.1818,55.4626,798400.0],["2018-05-07",54.9812,56.5926,54.0652,54.1722,384900.0],["2018-05-08",54.0919,54.0919,46.7705,48.0409,2029600.0],["2018-05-09",49.5586,50.7154,48.8098,49.9732,1142300.0],["2018-05-10",50.234,53.1224,50.0668,52.5006,830600.0],["2018-05-11",53.7222,55.25,50.5908,50.9143,785900.0],["2018-05-14",49.5929,50.2742,48.4711,49.765,613400.0],["2018-05-15",48.7808,54.0457,48.2784,51.7539,666400.0],["2018-05-16",55.0573,55.4634,52.6623,54.6444,771600.0],["2018-05-17",54.1007,56.9293,53.3368,56.8742,393900.0],["2018-05-18",56.9499,57.122,54.6444,55.4083,376800.0],["2018-05-21",56.0965,56.5026,55.25,55.8075,438400.0],["2018-05-22",55.9176,57.1151,55.7731,56.0553,312900.0],["2018-05-23",55.546,55.7456,53.5433,55.0505,393200.0],["2018-05-24",55.1537,55.4014,53.6809,55.1606,214700.0],["2018-05-25",54.9472,56.0415,54.2934,55.7455,221700.0],["2018-05-29",55.0298,55.484,52.3182,52.566,327200.0],["2018-05-30",52.683,53.674,52.1324,52.566,241700.0],["2018-05-31",52.9583,54.3278,52.5797,54.1007,340100.0],["2018-06-01",54.3003,54.8715,52.683,53.1785,367900.0],["2018-06-04",53.6396,54.727,53.1854,54.5412,333700.0],["2018-06-05",54.3003,57.1908,54.0801,56.7848,571600.0],["2018-06-06",57.0669,57.7483,55.6423,56.0759,243600.0],["2018-06-07",55.6767,55.9383,53.6878,55.4014,255800.0],["2018-06-08",57.5212,58.4984,54.6995,56.0484,561500.0],["2018-06-11",56.1722,57.5487,55.8694,56.5852,201400.0],["2018-06-12",56.6127,56.6127,54.9335,55.4014,159600.0],["2018-06-13",55.1537,55.5047,52.8,52.9239,222100.0],["2018-06-14",53.4194,53.4194,45.8008,46.5647,741900.0],["2018-06-15",47.0121,48.01,43.6261,44.4313,849300.0],["2018-06-18",43.7224,43.7843,40.1781,41.2792,870200.0],["2018-06-19",41.0108,44.4932,40.3295,43.5503,658200.0],["2018-06-20",44.4106,45.4154,42.814,44.9887,531200.0],["2018-06-21",50.4807,50.6872,47.893,49.5516,1162800.0],["2018-06-22",49.3038,50.7284,47.7209,49.2144,443500.0],["2018-06-25",48.299,48.5262,46.4753,46.6336,700000.0],["2018-06-26",46.0692,47.7141,44.8786,45.498,426900.0],["2018-06-27",45.1539,45.2503,40.5841,40.9764,554900.0],["2018-06-28",41.1554,43.7843,39.9647,42.869,459900.0],["2018-06-29",43.0686,44.039,38.6915,40.4603,515100.0],["2018-07-02",39.7239,40.0542,37.7349,39.717,327100.0],["2018-07-03",40.5016,46.9226,40.1437,46.4065,523200.0],["2018-07-05",45.9178,46.7918,44.2454,46.021,436500.0],["2018-07-06",45.6701,48.0582,45.3053,45.5944,394300.0],["2018-07-09",45.8215,49.5103,44.8855,47.542,383800.0],["2018-07-10",47.4801,48.8703,45.904,47.6521,268000.0],["2018-07-11",46.8813,48.127,46.2,47.4801,327200.0],["2018-07-12",47.8723,48.478,46.0417,46.3514,298100.0],["2018-07-13",47.1084,47.1084,44.2455,45.4223,382700.0],["2018-07-16",45.3604,47.0947,45.1126,45.4567,167700.0],["2018-07-17",45.3948,47.4388,44.3487,46.3239,166600.0],["2018-07-18",46.4753,47.0809,45.4017,46.1793,156500.0],["2018-07-19",45.5806,46.2757,45.1126,45.7251,133700.0],["2018-07-20",46.7161,47.5695,45.9247,46.5647,180200.0],["2018-07-23",46.2206,46.8332,45.5737,45.7733,146500.0],["2018-07-24",46.7987,47.6865,46.5647,46.8125,178200.0],["2018-07-25",47.0465,49.063,47.0052,48.9047,210800.0],["2018-07-26",49.0148,49.2006,48.3335,49.1524,157000.0],["2018-07-27",49.7512,51.7608,48.4917,49.2212,243300.0],["2018-07-30",49.2694,50.0127,47.8448,47.8999,101200.0],["2018-07-31",47.7209,48.0169,46.8263,47.0121,106800.0],["2018-08-01",46.7987,46.8607,45.8834,45.9729,88200.0],["2018-08-02",45.9522,45.9522,42.6075,43.571,273100.0],["2018-08-03",45.9522,45.9522,43.1512,45.2365,182100.0],["2018-08-06",44.7478,45.4911,44.2386,44.6377,63900.0],["2018-08-07",43.8876,43.8876,40.6117,41.0934,369300.0],["2018-08-08",40.6667,40.9214,37.4115,37.7074,655100.0],["2018-08-09",38.0584,39.483,37.9207,38.5677,414000.0],["2018-08-10",36.7714,36.7714,34.927,35.4019,612400.0],["2018-08-13",34.927,35.0922,32.009,32.8417,622100.0],["2018-08-14",33.1101,34.4108,32.7798,33.2822,627200.0],["2018-08-15",32.6972,33.7088,31.892,33.0826,626400.0],["2018-08-16",33.2065,34.0392,32.6215,32.9449,369400.0],["2018-08-17",33.0069,33.0069,31.6924,32.2154,321300.0],["2018-08-20",32.1535,32.2085,30.8665,31.4859,178900.0],["2018-08-21",31.4859,32.1191,31.4377,31.658,510200.0],["2018-08-22",31.6511,33.1583,30.605,33.0688,324600.0],["2018-08-23",31.5754,33.1858,30.6325,32.1604,664400.0],["2018-08-24",32.3531,32.8623,29.8686,30.7633,543100.0],["2018-08-27",30.8321,31.2382,29.848,30.3848,526700.0],["2018-08-28",30.5362,30.5568,28.9464,29.2492,664400.0],["2018-08-29",29.1391,29.5245,26.2968,26.4895,861000.0],["2018-08-30",25.7806,26.1591,22.0229,23.6471,1792700.0],["2018-08-31",23.4957,30.8115,23.4957,30.0338,1457200.0],["2018-09-04",28.9739,28.9739,25.1337,25.4158,1104900.0],["2018-09-05",25.2713,28.912,25.2576,28.2031,790500.0],["2018-09-06",28.3889,31.7956,28.327,30.5018,714200.0],["2018-09-07",30.5981,30.9078,28.2651,29.4281,460400.0],["2018-09-10",29.4006,29.9168,28.6918,28.8913,277000.0],["2018-09-11",28.3201,28.5266,27.0744,27.7076,531200.0],["2018-09-12",27.5562,28.327,27.3566,27.8934,418100.0],["2018-09-13",27.9622,29.8617,27.0469,27.3153,398800.0],["2018-09-14",27.4117,27.9485,26.572,27.0813,398600.0],["2018-09-17",27.1226,27.7351,26.9781,27.4392,798900.0],["2018-09-18",27.3704,28.0242,27.157,27.3704,334400.0],["2018-09-19",27.0744,28.3752,26.9299,28.2513,1146400.0],["2018-09-20",28.6573,32.9518,28.561,31.775,2621300.0],["2018-09-21",31.9814,33.5643,31.307,33.3785,828400.0],["2018-09-24",33.2684,34.0117,31.5341,32.1466,698800.0],["2018-09-25",30.6945,32.7729,29.3524,32.1948,748600.0],["2018-09-26",32.6903,33.8327,31.2588,32.4357,509900.0],["2018-09-27",32.4494,32.7522,29.9994,30.1577,362400.0],["2018-09-28",29.7998,29.7998,27.1983,28.4715,823600.0],["2018-10-01",28.6229,29.1597,27.0538,28.9189,602700.0],["2018-10-02",29.318,31.5685,29.318,30.5843,697000.0],["2018-10-03",31.8713,33.0069,30.0751,30.2196,408100.0],["2018-10-04",29.6621,29.6621,27.804,27.8521,320900.0],["2018-10-05",28.1825,29.0427,27.7695,28.1894,184800.0],["2018-10-08",28.6849,29.2492,27.8384,28.5059,149700.0],["2018-10-09",28.4853,28.6849,25.8081,26.6684,353000.0],["2018-10-10",26.5652,26.9781,24.5762,24.9066,381200.0],["2018-10-11",24.9823,25.6017,23.3994,24.8721,632500.0],["2018-10-12",25.3264,28.0242,25.3264,27.3773,390500.0],["2018-10-15",27.2603,28.733,26.5445,27.2878,369700.0],["2018-10-16",27.6112,27.9966,26.634,26.8749,315100.0],["2018-10-17",26.5101,26.572,25.2988,25.7324,374100.0],["2018-10-18",25.4503,26.1247,24.8309,24.9685,267700.0],["2018-10-19",25.0786,26.283,24.879,25.76,387800.0],["2018-10-22",26.2417,26.4069,25.3608,26.1798,476200.0],["2018-10-23",25.5122,26.3105,24.8721,26.166,575800.0],["2018-10-24",26.2692,27.6801,26.1522,27.0882,433800.0],["2018-10-25",27.2327,29.3937,26.9919,29.029,582500.0],["2018-10-26",28.795,29.4901,28.3201,29.2905,270300.0],["2018-10-29",29.6415,30.1921,28.4096,28.7881,416000.0],["2018-10-30",28.8569,29.9305,28.6298,29.6621,120600.0],["2018-10-31",29.6828,30.8183,28.4578,30.7564,427600.0],["2018-11-01",30.9904,34.0048,30.9904,33.3923,528800.0],["2018-11-02",33.6056,33.7089,32.2017,33.1858,266700.0],["2018-11-05",32.649,33.2684,31.83,32.1879,163800.0],["2018-11-06",32.2017,33.4336,31.2106,31.3345,156700.0],["2018-11-07",31.5754,32.0984,29.7929,30.1577,272900.0],["2018-11-08",30.2815,31.4722,29.5933,30.2402,217600.0],["2018-11-09",30.1508,30.371,28.9739,29.9512,141500.0],["2018-11-12",29.7791,29.8204,28.9189,29.6002,144100.0],["2018-11-13",29.497,30.5155,28.0242,28.3408,254500.0],["2018-11-14",28.7812,30.7908,28.7812,30.488,142500.0],["2018-11-15",30.722,32.3531,30.02,31.6304,174500.0],["2018-11-16",31.6304,33.172,31.6236,32.6628,197800.0],["2018-11-19",32.4081,32.5114,31.3139,32.0709,127600.0],["2018-11-20",31.4928,31.4928,29.8548,30.1645,162400.0],["2018-11-21",30.6669,32.3393,30.3641,31.892,215300.0],["2018-11-23",31.5203,31.6167,30.5499,31.5134,101600.0],["2018-11-26",31.596,31.596,30.1232,31.011,231900.0],["2018-11-27",31.1762,31.1762,29.848,30.9697,224600.0],["2018-11-28",31.4722,31.4722,28.5128,30.4536,457600.0],["2018-11-29",30.4536,31.9677,30.0407,31.1212,299300.0],["2018-11-30",31.0799,31.541,30.0062,30.5499,153400.0],["2018-12-03",31.6167,32.3118,31.2175,32.1604,220500.0],["2018-12-04",31.8575,32.3393,30.6807,31.1212,300400.0],["2018-12-06",29.9787,31.2588,29.2079,31.1212,215100.0],["2018-12-07",31.1831,31.7819,29.3249,29.3249,314600.0],["2018-12-10",29.1597,29.1597,28.0311,28.3545,370500.0],["2018-12-11",28.3889,29.6208,28.3889,28.6642,263900.0],["2018-12-12",29.1253,29.8135,28.5954,28.795,188400.0],["2018-12-13",28.9051,28.9946,28.2238,28.8225,229500.0],["2018-12-14",28.8156,29.0152,28.4715,28.733,206500.0],["2018-12-17",28.6023,28.733,26.1522,26.3862,370100.0],["2018-12-18",26.4551,27.5906,26.2761,27.4186,394900.0],["2018-12-19",27.4805,28.2031,26.4344,26.5445,342200.0],["2018-12-20",27.0194,27.1846,25.8012,25.9182,352800.0],["2018-12-21",26.283,26.283,25.0098,25.1337,223200.0],["2018-12-24",24.7758,26.0284,24.2115,24.5625,164000.0],["2018-12-26",24.6382,26.5858,23.8536,26.4688,321200.0],["2018-12-27",26.2417,27.9898,25.7462,27.9485,465200.0],["2018-12-28",28.1412,29.9168,27.5355,29.2836,265800.0],["2018-12-31",29.3318,30.5706,29.0565,30.4329,131800.0],["2019-01-02",30.4123,30.8528,29.9581,30.1921,208500.0],["2019-01-03",30.0751,30.8046,28.967,30.5293,148600.0],["2019-01-04",30.6669,32.4632,30.5981,32.2774,220400.0],["2019-01-07",32.126,34.7825,31.5685,34.4177,387400.0],["2019-01-08",34.9545,35.0302,33.1376,34.0667,413900.0],["2019-01-09",34.0667,36.214,33.3923,34.8031,681500.0],["2019-01-10",34.8031,36.3654,34.342,36.0281,374900.0],["2019-01-11",35.863,36.6475,35.4982,36.5925,170600.0],["2019-01-14",36.4755,37.3082,35.6703,36.4755,501100.0],["2019-01-15",36.4755,36.8747,36.0488,36.3034,204400.0],["2019-01-16",36.4961,36.6751,34.0736,34.3764,666300.0],["2019-01-17",34.3214,35.6496,33.5299,35.5533,225300.0],["2019-01-18",35.98,37.3702,35.567,37.0467,413900.0],["2019-01-22",36.4755,37.1293,35.6634,36.2897,201600.0],["2019-01-23",36.6338,38.0308,36.4617,37.8313,349800.0],["2019-01-24",37.845,38.4094,36.7852,37.1499,293700.0],["2019-01-25",37.7418,38.4094,37.088,37.8519,215600.0],["2019-01-28",37.7143,38.4369,36.6819,38.024,290500.0],["2019-01-29",38.1479,39.7858,37.4528,39.0288,211600.0],["2019-01-30",39.4073,40.0198,38.5057,39.3316,266600.0],["2019-01-31",39.5518,40.2056,38.5814,39.8271,156700.0],["2019-02-01",39.5656,40.24,38.7191,39.9028,165700.0],["2019-02-04",39.4417,41.5132,39.3866,41.1003,231100.0],["2019-02-05",41.0521,41.7059,39.9579,41.0728,383600.0],["2019-02-06",40.2951,41.2311,39.3316,39.4555,191200.0],["2019-02-07",40.2538,40.2538,37.3977,39.1458,255700.0],["2019-02-08",39.1045,39.6344,37.7556,39.5312,163900.0],["2019-02-11",39.366,40.0267,38.4094,39.655,141500.0],["2019-02-12",40.2744,40.9076,39.5449,40.6254,238100.0],["2019-02-13",40.6942,40.8044,38.9186,39.1045,185400.0],["2019-02-14",38.6434,40.1574,38.6434,39.9923,196700.0],["2019-02-15",39.5931,40.1368,38.781,39.1939,231900.0],["2019-02-19",38.5057,38.9187,35.5877,35.7873,520400.0],["2019-02-20",36.3241,37.5766,34.6723,35.1334,477400.0],["2019-02-21",35.1128,36.3585,35.1128,35.5602,254100.0],["2019-02-22",35.8423,37.3426,35.8423,37.2188,268400.0],["2019-02-25",37.5285,37.9276,35.8492,35.9731,300100.0],["2019-02-26",35.801,37.088,35.45,36.7577,159800.0],["2019-02-27",36.5443,37.5353,35.684,35.9318,261900.0],["2019-02-28",35.8905,36.331,34.1287,34.7549,342500.0],["2019-03-01",35.099,35.333,32.0847,32.1466,437600.0],["2019-03-04",32.181,32.766,31.1693,31.8782,218200.0],["2019-03-05",31.9126,32.415,30.9904,32.3393,194400.0],["2019-03-06",31.8782,31.8782,29.9994,30.0957,302000.0],["2019-03-07",29.9925,30.8252,28.6436,29.7722,342600.0],["2019-03-08",30.0475,32.4219,30.0475,30.6601,660200.0],["2019-03-11",31.713,34.1218,31.713,32.7109,734900.0],["2019-03-12",33.0344,33.8603,31.2657,31.4515,303100.0],["2019-03-13",31.6029,32.7591,31.3139,32.3531,372700.0],["2019-03-14",32.2017,32.766,31.2795,32.1328,198800.0],["2019-03-15",32.7591,34.4384,32.6284,33.9497,472000.0],["2019-03-18",34.053,35.7529,33.7226,35.4019,380800.0],["2019-03-19",35.5946,37.3908,35.512,35.7253,634700.0],["2019-03-20",35.6634,36.7577,35.2298,36.1038,469900.0],["2019-03-21",35.8698,36.8265,34.9339,35.1816,304400.0],["2019-03-22",34.4108,34.7756,31.8576,31.9814,493900.0],["2019-03-25",31.8713,33.2684,31.8713,32.6215,249200.0],["2019-03-26",32.9105,33.5712,31.0868,31.658,312800.0],["2019-03-27",30.9904,31.245,29.0221,29.4626,491200.0],["2019-03-28",29.1116,30.5362,29.1116,30.3641,431400.0],["2019-03-29",30.6394,32.0778,30.2609,31.4928,208500.0],["2019-04-01",32.0227,32.9312,31.4033,32.0021,321400.0],["2019-04-02",32.1466,32.1466,30.2127,30.6119,342000.0],["2019-04-03",30.8734,31.245,29.435,29.6415,238500.0],["2019-04-04",29.5314,30.5637,29.1804,30.0062,242300.0],["2019-04-05",30.0407,31.4377,29.9718,31.3964,434300.0],["2019-04-08",31.3689,32.7935,31.245,32.6696,374300.0],["2019-04-09",32.7247,32.9862,30.8321,31.775,287400.0],["2019-04-10",31.8988,33.3166,31.479,32.9449,258300.0],["2019-04-11",33.0275,33.3372,31.1074,31.7268,242000.0],["2019-04-12",31.5685,33.3303,31.5685,33.3303,419400.0],["2019-04-15",33.3785,34.9408,33.1514,33.9291,276500.0],["2019-04-16",33.9016,35.044,33.117,33.3785,344300.0],["2019-04-17",33.9153,35.6703,32.7866,34.9821,513300.0],["2019-04-18",34.9683,35.1266,31.83,32.3324,309100.0],["2019-04-22",32.1397,33.2615,31.83,32.3599,259700.0],["2019-04-23",32.7522,32.8142,31.658,32.4081,332700.0],["2019-04-24",32.4563,32.8211,28.7262,29.1873,799700.0],["2019-04-25",28.3821,29.1116,25.7324,28.3476,1655300.0],["2019-04-26",28.8363,29.497,27.6663,28.093,669800.0],["2019-04-29",28.2238,28.5059,27.1364,27.3428,488100.0],["2019-04-30",27.453,28.0586,27.4392,27.9278,567800.0],["2019-05-01",27.8934,28.8982,27.6801,28.795,455600.0],["2019-05-02",28.8776,30.254,28.3477,30.0888,334700.0],["2019-05-03",30.4536,33.2959,30.3848,33.1308,698500.0],["2019-05-06",32.1122,33.7157,31.6648,33.0206,382200.0],["2019-05-07",32.4701,32.5458,31.0867,31.4515,502500.0],["2019-05-08",31.8162,33.0344,31.7612,32.2774,428100.0],["2019-05-09",31.658,33.1101,30.9904,33.0688,518400.0],["2019-05-10",33.263,35.1908,33.0248,33.5879,691800.0],["2019-05-13",32.2739,32.2739,30.5194,30.866,815400.0],["2019-05-14",31.4724,32.4544,30.9743,31.393,546000.0],["2019-05-15",30.8443,32.3894,30.4039,32.0573,435600.0],["2019-05-16",31.7901,33.7684,31.4724,33.0175,463800.0],["2019-05-17",32.3605,33.689,31.9562,32.4472,467600.0],["2019-05-20",32.4472,33.162,31.2342,33.0175,636400.0],["2019-05-21",33.3713,35.3785,33.3713,34.967,659300.0],["2019-05-22",34.8876,35.6818,34.5988,35.3569,575900.0],["2019-05-23",34.7504,35.8406,33.8551,34.9092,604200.0],["2019-05-24",35.2558,36.2955,34.4904,36.0933,845000.0],["2019-05-28",36.1005,37.92,34.7215,35.2413,7173700.0],["2019-05-29",34.9959,35.0897,32.5916,34.8587,989900.0],["2019-05-30",35.0753,37.1186,35.0753,35.9922,713600.0],["2019-05-31",35.6312,36.8225,35.0247,36.0139,590000.0],["2019-06-03",36.902,36.902,35.1619,36.3171,734800.0],["2019-06-04",36.6781,38.9669,36.4038,38.8514,544100.0],["2019-06-05",38.8803,40.2521,38.512,39.4362,592400.0],["2019-06-06",39.725,40.2882,38.9741,40.2232,581000.0],["2019-06-07",40.6203,41.364,39.7034,40.512,342000.0],["2019-06-10",40.7431,42.2809,40.6203,41.7828,566600.0],["2019-06-11",42.216,44.6347,42.0138,44.6203,1227400.0],["2019-06-12",44.6491,49.9848,43.6889,49.4938,1380700.0],["2019-06-13",49.4505,49.6599,45.7177,49.4072,1071500.0],["2019-06-14",49.1689,49.6094,46.8441,47.4794,644000.0],["2019-06-17",47.2845,47.8476,46.5697,46.8874,504000.0],["2019-06-18",47.9704,49.5444,47.826,48.779,498900.0],["2019-06-19",48.9162,49.3494,46.9596,47.1834,326300.0],["2019-06-20",48.4397,48.9523,47.3928,48.3531,311800.0],["2019-06-21",48.1003,48.4974,47.3567,47.9848,473000.0],["2019-06-24",47.9704,48.6635,46.9668,48.5624,388800.0],["2019-06-25",48.6274,50.3025,48.3458,50.057,472600.0],["2019-06-26",50.3963,50.9812,48.3747,49.0101,303700.0],["2019-06-27",49.1184,52.1869,49.0606,50.9812,567900.0],["2019-06-28",51.27,52.9017,50.9812,52.5985,418600.0],["2019-07-01",53.14,54.6562,51.3855,51.6599,397500.0],["2019-07-02",51.761,53.4721,50.9595,53.3999,336700.0],["2019-07-03",53.1833,53.9053,52.0137,52.9956,192500.0],["2019-07-05",52.6996,53.2916,51.7321,52.3602,263000.0],["2019-07-08",52.0497,53.7898,51.2989,53.4288,509600.0],["2019-07-09",52.8945,54.9089,52.5624,53.6959,321200.0],["2019-07-10",54.0208,55.0316,52.8078,53.8259,348600.0],["2019-07-11",54.288,54.5118,53.0894,53.3566,374200.0],["2019-07-12",53.5804,53.7681,52.4613,52.9234,353000.0],["2019-07-15",52.9378,53.0678,49.4361,49.7899,640200.0],["2019-07-16",49.7898,51.4866,49.6166,49.8981,647200.0],["2019-07-17",49.6743,50.3963,48.9162,49.2195,331800.0],["2019-07-18",49.1184,49.5949,46.7863,48.3964,415800.0],["2019-07-19",48.3097,48.6563,46.7935,47.5227,404400.0],["2019-07-22",47.5444,47.8549,45.8693,45.8766,467700.0],["2019-07-23",46.0932,47.104,45.3495,46.9885,440000.0],["2019-07-24",46.8296,48.2159,46.7574,47.1401,305700.0],["2019-07-25",47.0534,48.3531,46.7141,47.2339,472200.0],["2019-07-26",47.3567,51.6671,46.9235,51.1617,582600.0],["2019-07-29",51.1617,52.288,49.927,51.9992,443000.0],["2019-07-30",51.3927,51.992,50.7862,51.1905,370800.0],["2019-07-31",51.2122,51.4794,49.3566,50.0209,432600.0],["2019-08-01",50.2736,50.2736,47.1473,47.2339,298200.0],["2019-08-02",46.8224,47.5877,45.8621,46.9957,324000.0],["2019-08-05",45.1979,46.4542,45.0101,45.6672,333700.0],["2019-08-06",46.4542,47.9559,46.1365,47.8693,393400.0],["2019-08-07",47.0751,47.8477,46.4975,47.7827,264400.0],["2019-08-08",47.7105,50.3675,47.4794,49.9343,825300.0],["2019-08-09",49.6743,55.8186,49.6743,55.2194,790900.0],["2019-08-12",31.884,32.0067,22.3823,26.1368,6612600.0],["2019-08-13",27.4797,29.1476,26.5339,26.9166,2209700.0],["2019-08-14",25.5159,27.2054,24.9599,26.0501,1464700.0],["2019-08-15",27.7974,28.801,26.4761,28.1007,1235700.0],["2019-08-16",28.6061,29.1909,27.5086,27.6386,931000.0],["2019-08-19",27.2559,29.1909,23.3787,23.422,1397300.0],["2019-08-20",23.8913,24.7505,23.2487,23.3354,869500.0],["2019-08-21",23.5953,24.6061,23.3498,24.3318,703800.0],["2019-08-22",24.5556,25.4653,23.8769,23.978,652100.0],["2019-08-23",23.7975,24.0646,22.2451,22.3173,1093400.0],["2019-08-26",22.5917,23.0899,21.4004,21.5448,734800.0],["2019-08-27",21.2993,21.4943,19.451,19.5304,1612300.0],["2019-08-28",19.2921,20.0141,18.599,19.1116,990200.0],["2019-08-29",18.3391,19.0539,17.1622,17.9708,1649000.0],["2019-08-30",17.9059,17.9203,16.7651,16.8301,1146000.0],["2019-09-03",18.0358,18.7001,15.812,15.812,1300200.0],["2019-09-04",15.9348,17.6315,15.4582,17.0395,1749300.0],["2019-09-05",17.3644,18.4041,17.0539,18.0142,1292000.0],["2019-09-06",18.1008,19.2921,17.8914,17.9492,1164000.0],["2019-09-09",17.9636,18.9167,17.6387,17.7831,545300.0],["2019-09-10",17.4799,18.8228,17.4799,18.0719,512500.0],["2019-09-11",18.2091,18.6712,16.9167,17.8914,918800.0],["2019-09-12",18.1008,18.1875,17.3644,17.6893,424800.0],["2019-09-13",17.7903,18.469,17.6243,17.8264,816100.0],["2019-09-16",17.4943,18.729,17.4871,18.2308,512600.0],["2019-09-17",17.9564,18.0719,17.4799,17.9925,551000.0],["2019-09-18",17.9059,17.9059,17.0972,17.5088,585900.0],["2019-09-19",16.7506,17.9492,16.5268,17.581,894100.0],["2019-09-20",17.6748,17.942,16.9889,17.1766,521800.0],["2019-09-23",16.9167,17.1189,16.5268,17.0034,543000.0],["2019-09-24",16.8878,17.2344,16.5196,17.0034,342300.0],["2019-09-25",16.9384,17.8192,16.7145,17.7037,600800.0],["2019-09-26",18.1225,18.6279,17.6171,17.9853,553600.0],["2019-09-27",17.8914,19.025,17.8625,18.8156,443600.0],["2019-09-30",18.9889,19.0539,18.173,18.7867,358700.0],["2019-10-01",18.7578,19.0105,18.1225,18.4979,517200.0],["2019-10-02",18.2813,19.321,17.8481,19.1549,433300.0],["2019-10-03",19.1694,19.2416,18.3607,18.4907,632200.0],["2019-10-04",18.6207,19.4943,18.4185,19.4149,472600.0],["2019-10-07",19.3354,19.9925,19.1622,19.1622,461600.0],["2019-10-08",19.1405,19.4654,18.1297,18.1802,435800.0],["2019-10-09",18.3968,18.8156,17.747,18.6495,313800.0],["2019-10-10",18.9167,20.2741,18.7723,20.043,692200.0],["2019-10-11",20.5412,20.7434,19.5304,19.5593,459400.0],["2019-10-14",19.4293,19.6098,18.8806,19.0611,230100.0],["2019-10-15",19.1549,19.552,18.8734,19.2632,226700.0],["2019-10-16",19.1333,19.2055,18.4257,18.6856,330000.0],["2019-10-17",18.8012,19.0033,18.5196,18.6712,242000.0],["2019-10-18",18.3968,18.6279,18.0864,18.2236,242400.0],["2019-10-21",18.3174,18.6929,18.0358,18.3896,240100.0],["2019-10-22",18.5412,18.7145,17.7976,17.8409,256800.0],["2019-10-23",17.7037,18.1441,17.4149,17.9925,334300.0],["2019-10-24",18.1441,18.1802,17.4077,17.5088,415900.0],["2019-10-25",17.581,18.7939,17.5449,18.1297,771400.0],["2019-10-28",17.877,18.7145,16.2669,16.6207,779900.0],["2019-10-29",16.4691,17.4005,16.1297,16.9817,510900.0],["2019-10-30",16.7218,16.8662,16.2452,16.7362,342100.0],["2019-10-31",16.5701,16.7506,16.1947,16.534,373900.0],["2019-11-01",16.6135,16.8228,16.0359,16.3608,467200.0],["2019-11-04",16.664,17.5882,16.6568,17.2561,473300.0],["2019-11-05",17.2488,17.8914,17.1839,17.4871,262500.0],["2019-11-06",17.3571,17.386,16.729,16.8662,205000.0],["2019-11-07",17.1261,17.581,16.9817,17.1911,191400.0],["2019-11-08",17.1478,17.1766,16.7579,17.0395,245100.0],["2019-11-11",17.1333,18.469,17.0972,18.173,644400.0],["2019-11-12",18.1225,18.5485,17.4077,17.8409,502600.0],["2019-11-13",17.6965,17.9781,17.4366,17.516,481800.0],["2019-11-14",17.4654,17.581,16.3608,16.4257,480500.0],["2019-11-15",16.6496,17.0034,16.0286,16.7795,409800.0],["2019-11-18",16.96,16.96,16.1008,16.3174,297100.0],["2019-11-19",16.3391,16.895,15.8915,16.8734,340000.0],["2019-11-20",17.1189,18.108,17.025,18.108,771600.0],["2019-11-21",18.1225,18.1947,17.5882,18.043,335800.0],["2019-11-22",18.1008,18.6856,17.6171,18.0503,299000.0],["2019-11-25",18.0069,18.7434,17.812,18.2163,499500.0],["2019-11-26",18.0575,18.2091,17.3788,18.1225,876100.0],["2019-11-27",17.9781,19.5809,17.8698,19.2705,740400.0],["2019-11-29",19.2199,19.4582,18.664,18.664,257200.0],["2019-12-02",18.7795,19.4221,17.7976,17.877,363400.0],["2019-12-03",17.7903,17.9925,17.3283,17.9059,435800.0],["2019-12-04",18.2452,19.4726,18.043,19.0755,439600.0],["2019-12-05",19.0611,19.8481,18.9817,19.4365,571900.0],["2019-12-06",19.7759,20.7217,19.6026,20.5123,620400.0],["2019-12-09",20.765,20.9022,19.6531,20.6351,656300.0],["2019-12-10",20.6351,20.765,19.5304,19.5448,494000.0],["2019-12-11",19.5665,20.1441,19.2055,19.5882,374500.0],["2019-12-12",19.812,20.9239,19.6098,20.6423,774500.0],["2019-12-13",21.126,22.4906,20.8011,21.6892,939600.0],["2019-12-16",21.9347,22.274,21.3787,22.043,579200.0],["2019-12-17",21.9997,22.5917,21.4798,22.4762,788900.0],["2019-12-18",22.5195,24.5339,22.5051,23.8336,989800.0],["2019-12-19",24.0213,24.8805,23.6531,24.2235,575100.0],["2019-12-20",24.4401,24.5484,23.783,24.3534,506100.0],["2019-12-23",24.4112,26.3678,24.1368,26.1873,730000.0],["2019-12-24",26.3028,28.014,26.1223,26.5122,575300.0],["2019-12-26",26.7938,28.2306,26.57,27.2559,1143300.0],["2019-12-27",27.4508,27.5014,25.9996,26.2668,689800.0],["2019-12-30",26.3678,26.6639,25.357,26.1873,533300.0],["2019-12-31",26.1584,26.5772,25.7108,26.1729,240900.0],["2020-01-02",26.2595,27.2415,25.5736,26.2523,547300.0],["2020-01-03",25.6314,25.8408,24.3029,25.5303,733600.0],["2020-01-06",24.9455,26.2379,24.5484,25.8696,401900.0],["2020-01-07",25.653,26.0862,24.9888,25.487,463200.0],["2020-01-08",25.2343,26.1729,25.227,25.8552,344200.0],["2020-01-09",26.0646,26.7361,25.8119,26.5989,349200.0],["2020-01-10",26.6205,27.0321,26.0646,26.1296,373800.0],["2020-01-13",26.1079,26.1584,24.8372,24.9383,580100.0],["2020-01-14",24.765,24.9527,23.6819,24.2957,654000.0],["2020-01-15",24.1801,24.3606,22.9672,23.126,549700.0],["2020-01-16",23.1693,24.1152,23.1043,23.7542,388700.0],["2020-01-17",23.5664,24.3318,23.4653,23.8625,408700.0],["2020-01-21",24.043,24.4401,23.3354,23.4292,503300.0],["2020-01-22",23.6458,24.4906,23.4437,23.7975,543200.0],["2020-01-23",23.6603,23.9347,22.8228,22.8805,517500.0],["2020-01-24",22.8228,23.0827,21.6603,21.8697,329700.0],["2020-01-27",21.386,21.5953,20.6062,21.4726,542900.0],["2020-01-28",21.8697,22.7072,21.5231,22.635,327600.0],["2020-01-29",22.7722,23.4076,22.339,22.3462,371900.0],["2020-01-30",22.1152,22.8661,21.8769,22.8589,228000.0],["2020-01-31",22.469,22.6206,21.7975,22.1441,173800.0],["2020-02-03",22.339,24.404,22.339,23.9202,479300.0],["2020-02-04",24.5195,25.1187,22.8372,23.1404,872100.0],["2020-02-05",23.4726,23.7686,22.9238,23.4437,400600.0],["2020-02-06",23.7903,24.1513,23.0321,23.4365,281600.0],["2020-02-07",23.8264,24.4401,23.4653,24.0574,364000.0],["2020-02-10",23.9419,24.1801,23.4942,23.8913,254400.0],["2020-02-11",23.7542,23.783,22.8444,22.9744,383200.0],["2020-02-12",23.126,23.6603,22.8805,23.6314,254500.0],["2020-02-13",23.1549,23.3931,22.2596,22.469,515700.0],["2020-02-14",22.5917,22.9311,22.4112,22.5195,302500.0],["2020-02-18",22.4184,22.996,22.0646,22.5701,241600.0],["2020-02-19",22.8444,23.9058,22.7361,23.6819,358700.0],["2020-02-20",23.8263,24.5845,23.1765,24.4762,325900.0],["2020-02-21",24.1513,24.7577,24.043,24.7216,255100.0],["2020-02-24",23.4653,24.0141,22.7433,23.7469,224000.0],["2020-02-25",24.1657,24.2596,22.6206,22.83,405900.0],["2020-02-26",23.0538,23.5664,22.7361,22.9672,203000.0],["2020-02-27",22.4978,22.5989,21.4076,21.5159,401400.0],["2020-02-28",21.0105,21.4076,20.2307,20.9239,349200.0],["2020-03-02",21.2199,21.8047,20.4834,21.7614,304700.0],["2020-03-03",21.7253,22.534,21.2993,21.6459,366800.0],["2020-03-04",21.7397,22.6784,21.6964,22.6423,226400.0],["2020-03-05",22.2524,22.6206,21.617,22.1802,213800.0],["2020-03-06",21.2777,21.7181,20.3102,20.4185,456700.0],["2020-03-09",18.664,18.7723,16.5268,16.534,691300.0],["2020-03-10",17.7326,18.664,16.9745,18.6207,367300.0],["2020-03-11",17.9203,18.3896,16.9167,17.1766,304000.0],["2020-03-12",15.7976,16.2886,13.9204,14.3247,583900.0],["2020-03-13",15.9564,16.0214,14.2597,15.4077,292500.0],["2020-03-16",13.6027,15.1406,12.3825,12.5413,385900.0],["2020-03-17",12.8662,13.9637,12.072,13.9492,422300.0],["2020-03-18",12.9312,13.1767,11.119,11.711,368400.0],["2020-03-19",11.3067,12.5774,10.1443,10.9457,414900.0],["2020-03-20",11.22,12.563,10.9168,11.8121,450500.0],["2020-03-23",11.3933,11.646,10.7868,11.0395,274300.0],["2020-03-24",11.8193,12.8446,11.4872,12.1442,213200.0],["2020-03-25",12.6063,13.4583,11.9854,12.8446,252600.0],["2020-03-26",13.1406,13.9204,12.8229,13.0901,293700.0],["2020-03-27",12.2886,12.5702,11.2489,11.3356,319000.0],["2020-03-30",11.1912,11.7399,10.8302,11.6677,341500.0],["2020-03-31",11.7327,12.8229,11.5738,12.2597,448400.0],["2020-04-01",11.5594,12.0504,11.3789,11.8915,212100.0],["2020-04-02",11.7832,12.3825,11.6821,12.2886,267000.0],["2020-04-03",12.1442,12.6713,11.776,12.6207,278800.0],["2020-04-06",13.2489,13.6749,12.007,12.0865,396000.0],["2020-04-07",12.7868,12.8373,11.5666,11.7977,636300.0],["2020-04-08",11.8987,11.9565,11.4655,11.6388,735000.0],["2020-04-09",11.9565,12.4547,11.6821,11.9637,428600.0],["2020-04-13",11.8987,11.8987,11.2273,11.5594,335500.0],["2020-04-14",11.8915,12.3825,11.6894,11.8843,333500.0],["2020-04-15",11.5522,12.8518,11.119,12.5269,471700.0],["2020-04-16",12.6352,12.6352,11.711,12.4908,408400.0],["2020-04-17",12.9745,12.9745,11.6966,11.8338,745500.0],["2020-04-20",11.8771,12.563,11.4872,12.0431,395300.0],["2020-04-21",11.5955,11.9421,11.2128,11.2561,475700.0],["2020-04-22",11.4944,11.4944,10.8735,10.9962,448900.0],["2020-04-23",11.0468,11.1551,10.8302,10.9673,783200.0],["2020-04-24",10.989,11.0468,10.3103,10.4764,540200.0],["2020-04-27",10.6713,10.6713,9.8121,10.2164,604900.0],["2020-04-28",10.4764,11.9132,10.4547,11.8699,917300.0],["2020-04-29",12.4186,12.8518,11.9782,12.6352,686200.0],["2020-04-30",12.3608,12.7074,11.4511,11.776,430800.0],["2020-05-01",11.2995,11.5016,10.8302,10.9962,399100.0],["2020-05-04",10.8302,11.7038,10.7219,11.6244,509500.0],["2020-05-05",11.7543,12.1948,11.2056,11.4294,540300.0],["2020-05-06",11.3933,11.9493,10.9024,11.8265,545600.0],["2020-05-07",11.8699,13.7687,11.5233,12.9745,1254900.0],["2020-05-08",13.3644,13.6893,13.0179,13.3644,598800.0],["2020-05-11",13.2056,14.4186,12.6857,14.1081,822900.0],["2020-05-12",14.4113,15.5665,14.2886,14.4691,809400.0],["2020-05-13",14.4763,14.4763,12.8518,13.1911,1166500.0],["2020-05-14",12.9962,13.9131,12.1081,13.8193,796000.0],["2020-05-15",13.7182,14.202,13.3933,13.516,554000.0],["2020-05-18",14.1586,14.3608,13.5955,13.9781,683400.0],["2020-05-19",14.1514,14.1514,12.8518,13.3428,843700.0],["2020-05-20",13.415,14.0359,13.415,13.776,573500.0],["2020-05-21",13.8121,14.9456,13.5666,14.8084,729900.0],["2020-05-22",14.7507,15.0178,14.1153,15.0178,885600.0],["2020-05-26",15.285,15.6749,14.5846,15.1261,950600.0],["2020-05-27",15.5016,15.5449,14.1514,14.8806,621100.0],["2020-05-28",15.1622,15.3427,13.9709,14.0648,859600.0],["2020-05-29",14.0359,14.2525,11.9854,12.3897,6713700.0],["2020-06-01",12.8229,13.6171,12.6641,13.1695,1055800.0],["2020-06-02",13.5521,15.025,13.3211,14.7868,1172000.0],["2020-06-03",15.2272,16.0286,14.8012,15.8554,941800.0],["2020-06-04",15.8915,15.9348,15.2272,15.5665,625500.0],["2020-06-05",16.534,16.8878,15.4149,15.6388,880100.0],["2020-06-08",15.9709,17.4654,15.9709,17.2922,1066700.0],["2020-06-09",16.1658,16.534,15.1622,16.0142,894200.0],["2020-06-10",15.9348,16.4185,15.2561,15.9276,558300.0],["2020-06-11",15.1333,15.7976,14.4763,14.498,819100.0],["2020-06-12",15.1406,15.581,14.7218,15.5521,589700.0],["2020-06-15",14.8806,15.2561,14.7362,15.09,454500.0],["2020-06-16",15.9492,16.0647,15.0684,15.1189,530800.0],["2020-06-17",15.1478,15.1839,14.2814,14.2814,728500.0],["2020-06-18",13.6316,14.1586,13.4077,13.4799,732600.0],["2020-06-19",13.7904,14.7579,13.6677,14.4835,851900.0],["2020-06-22",14.4619,14.5269,13.7182,13.9131,530700.0],["2020-06-23",14.0792,14.8084,14.007,14.3103,560500.0],["2020-06-24",14.1947,14.4908,13.8915,14.2453,433700.0],["2020-06-25",14.2092,15.2344,14.0648,14.9889,689500.0],["2020-06-26",14.7362,14.8879,14.1153,14.1875,462600.0],["2020-06-29",14.5124,14.7507,14.1009,14.2597,398500.0],["2020-06-30",14.1731,14.2597,13.1262,13.3933,766500.0],["2020-07-01",13.3716,13.8987,13.2561,13.5449,353600.0],["2020-07-02",13.8482,14.0648,12.9312,13.0395,625100.0],["2020-07-06",14.1514,16.1875,13.646,15.9709,1396600.0],["2020-07-07",15.7543,15.7904,14.8301,15.0467,621200.0],["2020-07-08",15.0395,15.4655,14.8373,15.3138,479300.0],["2020-07-09",15.3788,15.4149,14.5269,14.6785,296900.0],["2020-07-10",14.5269,15.7471,14.5269,15.5016,360000.0],["2020-07-13",15.7398,16.6423,15.4582,15.6388,732600.0],["2020-07-14",15.4871,15.6315,15.0395,15.4871,458300.0],["2020-07-15",15.7182,16.2813,15.7037,16.2525,357900.0],["2020-07-16",15.9781,16.0214,15.6315,15.8698,279200.0],["2020-07-17",15.8698,16.4618,15.3138,15.4727,271700.0],["2020-07-20",15.4871,15.4871,14.7651,14.9167,692400.0],["2020-07-21",14.6785,15.6893,14.6713,15.5305,611300.0],["2020-07-22",15.4294,16.9239,15.1261,16.7723,661900.0],["2020-07-23",16.6857,17.7398,16.3174,16.9167,834900.0],["2020-07-24",16.9673,17.7326,16.5629,16.9889,407900.0],["2020-07-27",16.8878,17.8481,16.7146,17.2561,295700.0],["2020-07-28",16.9673,17.2561,16.4691,16.4763,405400.0],["2020-07-29",16.4763,16.9239,16.2525,16.6423,306300.0],["2020-07-30",16.3247,16.3319,15.7254,15.8554,775400.0],["2020-07-31",15.747,15.9853,15.2705,15.3644,366700.0],["2020-08-03",14.9962,17.4077,14.729,16.9528,1151600.0],["2020-08-04",19.2849,19.3427,16.5485,16.7723,1724700.0],["2020-08-05",17.1333,17.4727,16.072,16.1153,581100.0],["2020-08-06",15.9564,16.2308,15.5738,16.007,408400.0],["2020-08-07",15.8698,16.1008,15.4149,16.0864,250900.0],["2020-08-10",15.9853,16.8373,15.7254,15.8481,290500.0],["2020-08-11",16.1153,16.2886,14.9817,14.9889,470900.0],["2020-08-12",15.3066,15.4366,14.0431,14.2092,647600.0],["2020-08-13",14.1225,14.9384,14.0864,14.5846,580800.0],["2020-08-14",14.6352,14.6929,14.2742,14.6135,361600.0],["2020-08-17",14.5124,14.7651,13.581,13.7904,470300.0],["2020-08-18",13.8626,14.1153,13.5233,13.646,376800.0],["2020-08-19",13.6532,13.9998,13.2633,13.4511,349900.0],["2020-08-20",13.3572,13.5449,13.1406,13.3139,297100.0],["2020-08-21",13.3572,13.7976,13.1406,13.155,314600.0],["2020-08-24",13.2272,13.285,12.8157,13.2561,712200.0],["2020-08-25",13.4005,13.516,12.9457,13.415,528200.0],["2020-08-26",13.4366,13.5738,13.1189,13.2345,265200.0],["2020-08-27",13.2778,13.4872,12.8301,12.9096,316100.0],["2020-08-28",13.0323,13.8626,12.9962,13.8554,390200.0],["2020-08-31",14.1081,14.137,13.4294,13.6821,450900.0],["2020-09-01",13.7254,13.8987,13.3572,13.581,379800.0],["2020-09-02",13.5738,13.6604,13.155,13.6171,412100.0],["2020-09-03",13.776,14.2597,13.6677,13.9853,451100.0],["2020-09-04",14.0792,14.202,13.5233,13.6677,295400.0],["2020-09-08",13.3933,13.8265,13.155,13.6243,256900.0],["2020-09-09",13.7399,13.8843,13.516,13.5305,268000.0],["2020-09-10",13.4727,13.9709,13.4655,13.5233,291200.0],["2020-09-11",13.6532,13.6821,12.9384,12.9962,226100.0],["2020-09-14",13.0684,13.0684,12.4908,12.5991,372500.0],["2020-09-15",12.6352,12.8013,12.1731,12.4619,295500.0],["2020-09-16",12.1298,12.1948,11.5305,11.6533,610200.0],["2020-09-17",11.6533,11.7038,11.0901,11.1045,462800.0],["2020-09-18",11.1984,11.4583,10.7652,11.0612,461000.0],["2020-09-21",10.8518,10.8807,10.4186,10.628,381700.0],["2020-09-22",10.7724,10.8879,10.1804,10.1804,279700.0],["2020-09-23",10.3248,10.8302,9.6388,9.6461,466100.0],["2020-09-24",9.5811,10.7796,9.4006,10.5702,682300.0],["2020-09-25",10.7146,10.7941,10.2092,10.4836,332400.0],["2020-09-28",10.6569,10.8879,10.3103,10.3464,280000.0],["2020-09-29",10.137,10.4331,10.0432,10.1804,290900.0],["2020-09-30",10.1876,10.4908,10.1009,10.3248,331900.0],["2020-10-01",10.2598,10.5919,10.2598,10.5558,272700.0],["2020-10-02",10.1587,10.4042,10.1082,10.2887,271100.0],["2020-10-05",10.3609,10.4475,10.0504,10.1442,211800.0],["2020-10-06",10.2092,10.6136,9.8193,9.9204,340700.0],["2020-10-07",9.9204,10.2887,9.6605,10.0215,232300.0],["2020-10-08",10.0865,10.3681,9.9276,10.3031,282400.0],["2020-10-09",10.3609,10.4475,9.9637,10.1804,198500.0],["2020-10-12",10.1298,10.1298,9.8482,9.9782,218200.0],["2020-10-13",9.9204,9.9276,9.6605,9.6822,290400.0],["2020-10-14",9.6533,10.0648,9.4872,9.5739,443700.0],["2020-10-15",9.6388,9.8482,9.4295,9.5594,330700.0],["2020-10-16",9.4439,9.9276,9.3645,9.776,353100.0],["2020-10-19",9.6966,10.3536,9.5739,9.9854,410800.0],["2020-10-20",10.1443,10.4186,9.4728,9.5161,436000.0],["2020-10-21",9.48,9.6533,9.1118,9.1334,406400.0],["2020-10-22",9.1407,9.5017,8.9385,9.3139,344000.0],["2020-10-23",9.3428,9.6388,9.2417,9.4222,209700.0],["2020-10-26",9.3861,9.4872,9.1551,9.35,194600.0],["2020-10-27",9.2201,9.4872,8.8158,8.823,280100.0],["2020-10-28",8.6641,8.8735,8.267,8.4764,375900.0],["2020-10-29",8.3825,8.8374,8.3825,8.693,389400.0],["2020-10-30",8.5775,8.7724,8.4331,8.6136,232800.0],["2020-11-02",8.8519,9.6605,8.8085,9.4872,388600.0],["2020-11-03",9.7832,10.0359,9.4367,9.5161,411800.0],["2020-11-04",9.4583,9.6244,9.1984,9.2706,244600.0],["2020-11-05",9.4222,10.1876,9.4222,10.1082,390700.0],["2020-11-06",10.1298,10.2526,9.8121,10.1298,256200.0],["2020-11-09",10.8229,11.1912,10.6208,10.8446,558200.0],["2020-11-10",11.0323,12.0504,10.8518,11.8193,700200.0],["2020-11-11",11.8265,11.8265,11.1912,11.3283,345800.0],["2020-11-12",11.2345,11.3139,10.5125,10.5702,429700.0],["2020-11-13",10.4619,11.0829,10.3897,11.0323,295100.0],["2020-11-16",11.3283,11.415,10.9168,11.0756,203400.0],["2020-11-17",10.8157,11.4727,10.628,11.35,369800.0],["2020-11-18",11.3644,11.3644,10.7724,10.8446,277400.0],["2020-11-19",10.7435,11.5522,10.6352,10.9096,361300.0],["2020-11-20",10.8302,11.054,10.6352,10.7941,550700.0],["2020-11-23",11.1623,11.3211,10.8013,10.9457,371400.0],["2020-11-24",11.1839,12.1298,11.1839,11.906,734200.0],["2020-11-25",11.8987,12.0215,11.4728,11.8915,425100.0],["2020-11-27",11.8915,12.3103,11.8121,12.2453,263900.0],["2020-11-30",12.1587,12.1948,11.4294,11.5305,364900.0],["2020-12-01",11.7832,12.0143,11.5666,11.7688,345300.0],["2020-12-02",11.7255,12.3536,11.7255,12.2164,539700.0],["2020-12-03",12.2742,12.4691,11.9565,12.0504,478800.0],["2020-12-04",12.1298,12.2886,11.9276,12.1659,265500.0],["2020-12-07",12.1659,12.2453,11.8554,11.9637,170700.0],["2020-12-08",11.906,12.0143,11.4944,11.6749,255500.0],["2020-12-09",11.9565,12.0504,11.5883,11.6966,326500.0],["2020-12-10",11.711,12.2814,11.5738,12.2597,329000.0],["2020-12-11",12.0865,12.2597,11.7832,11.8843,160600.0],["2020-12-14",11.906,12.137,11.5955,11.6605,191300.0],["2020-12-15",11.6966,12.0359,11.5666,11.9998,301900.0],["2020-12-16",11.9998,11.9998,11.6821,11.9204,190700.0],["2020-12-17",11.9421,12.1514,11.7182,11.7904,184800.0],["2020-12-18",11.6821,11.8265,11.3933,11.5016,283500.0],["2020-12-21",11.3572,11.3644,10.9312,11.1551,272100.0],["2020-12-22",11.1767,11.4511,11.0179,11.054,271100.0],["2020-12-23",11.0179,11.4944,11.0179,11.4872,191400.0],["2020-12-24",11.4511,11.4511,11.1551,11.2417,103300.0],["2020-12-28",11.2345,11.5089,11.1478,11.1912,261000.0],["2020-12-29",11.1839,11.906,11.1406,11.7399,294400.0],["2020-12-30",11.7543,12.007,11.3717,11.4367,459100.0],["2020-12-31",11.3861,11.4728,11.0612,11.2417,231800.0],["2021-01-04",11.3283,11.3283,10.4258,10.5558,528100.0],["2021-01-05",10.4619,10.7796,10.3464,10.5053,377100.0],["2021-01-06",10.6497,10.9312,10.4908,10.6713,333100.0],["2021-01-07",10.7146,11.054,10.5991,10.7146,209700.0],["2021-01-08",10.7796,10.9168,10.5269,10.5991,173000.0],["2021-01-11",10.4692,10.5414,10.1803,10.2237,409200.0],["2021-01-12",10.2814,10.563,10.1803,10.3681,220100.0],["2021-01-13",10.2742,10.5197,10.1659,10.2092,193600.0],["2021-01-14",10.3175,10.5702,10.202,10.4619,370000.0],["2021-01-15",10.3248,10.3825,10.0937,10.1082,182200.0],["2021-01-19",10.3392,10.3897,10.0359,10.072,246100.0],["2021-01-20",10.1803,10.3681,9.8988,10.3031,239800.0],["2021-01-21",10.4042,10.4475,9.8338,10.0287,309500.0],["2021-01-22",9.9421,10.0143,9.6244,9.6461,324800.0],["2021-01-25",9.61,9.7471,9.3717,9.6605,174900.0],["2021-01-26",9.7399,10.2453,9.7327,10.0359,290600.0],["2021-01-27",9.8482,10.1515,9.6894,9.9349,286600.0],["2021-01-28",10.0432,10.3031,9.8193,9.9204,157500.0],["2021-01-29",9.8121,9.9565,9.5522,9.6172,173600.0],["2021-02-01",9.7399,9.9421,9.6966,9.841,243200.0],["2021-02-02",9.9998,10.0215,9.6027,9.6822,294700.0],["2021-02-03",9.6749,9.8482,9.6461,9.7616,181700.0],["2021-02-04",9.7977,9.9637,9.5378,9.9565,190300.0],["2021-02-05",10.1009,10.397,10.0287,10.3248,241800.0],["2021-02-08",10.4331,10.7724,10.4331,10.5125,211100.0],["2021-02-09",10.4547,10.693,10.3753,10.6208,171200.0],["2021-02-10",10.5847,10.8013,10.3753,10.4908,122100.0],["2021-02-11",10.5558,10.7724,10.5197,10.758,150300.0],["2021-02-12",10.7074,10.9385,10.5125,10.7074,204500.0],["2021-02-16",10.8013,11.3428,10.7219,11.1912,355400.0],["2021-02-17",11.2417,11.2417,10.9096,11.22,155400.0],["2021-02-18",11.1839,11.8482,11.0323,11.0756,526600.0],["2021-02-19",11.1478,11.415,10.9746,11.0107,292200.0],["2021-02-22",10.8302,10.8879,10.2742,10.2742,613900.0],["2021-02-23",10.4692,10.7146,9.9565,10.1659,724000.0],["2021-02-24",10.2887,10.7868,10.2381,10.498,437000.0],["2021-02-25",10.6136,10.6641,9.9493,9.9493,314800.0],["2021-02-26",9.971,10.1948,9.6027,9.7905,322300.0],["2021-03-01",10.0287,10.3753,9.906,10.1804,374400.0],["2021-03-02",10.1298,10.2887,10.0937,10.2092,234800.0],["2021-03-03",10.1442,10.2164,9.6822,9.7905,276700.0],["2021-03-04",9.8482,10.267,9.4944,9.7255,508600.0],["2021-03-05",9.8121,9.8121,9.184,9.4583,409600.0],["2021-03-08",9.4511,9.5161,9.0612,9.184,366300.0],["2021-03-09",9.2634,9.415,8.9385,9.2995,326100.0],["2021-03-10",9.3645,10.1442,9.35,10.0432,523100.0],["2021-03-11",10.2598,10.3536,9.6894,10.2598,336700.0],["2021-03-12",10.1804,10.5053,10.1154,10.4114,273400.0],["2021-03-15",10.5053,10.9818,10.4547,10.7146,347700.0],["2021-03-16",10.7796,10.9024,10.4692,10.563,321700.0],["2021-03-17",10.4836,10.989,10.3753,10.6858,179800.0],["2021-03-18",10.7363,10.8085,10.1515,10.2453,266200.0],["2021-03-19",10.1081,10.5125,10.1081,10.3248,149900.0],["2021-03-22",10.3175,10.4836,10.0937,10.4619,118000.0],["2021-03-23",10.3681,10.7002,10.3609,10.5197,172600.0],["2021-03-24",10.5558,10.6208,10.1081,10.1442,148800.0],["2021-03-25",10.0359,10.1081,9.711,9.8266,664300.0],["2021-03-26",9.8771,10.0865,9.7616,9.8771,607200.0],["2021-03-29",9.7038,10.0359,9.6966,9.8771,217700.0],["2021-03-30",9.8988,9.8988,9.6172,9.6822,288100.0],["2021-03-31",9.6749,9.7399,9.4439,9.6388,510000.0],["2021-04-01",9.6461,9.7544,9.48,9.5161,179000.0],["2021-04-05",9.6677,9.6677,9.2778,9.5089,324600.0],["2021-04-06",9.4439,9.9782,9.4439,9.8049,328600.0],["2021-04-07",9.7832,9.971,9.545,9.5666,205900.0],["2021-04-08",9.6027,9.711,9.4367,9.5883,135200.0],["2021-04-09",9.5161,9.5811,9.3212,9.4439,235300.0],["2021-04-12",9.48,9.5378,9.1407,9.1479,174000.0],["2021-04-13",9.2056,9.3284,8.989,9.2345,295700.0],["2021-04-14",9.1551,9.5089,9.1551,9.2201,169600.0],["2021-04-15",9.2129,9.3139,9.0179,9.0468,236200.0],["2021-04-16",9.0612,9.415,8.8374,9.3861,449400.0],["2021-04-19",9.3284,9.6461,9.3284,9.3789,197700.0],["2021-04-20",9.3861,9.3861,9.054,9.0973,146200.0],["2021-04-21",9.0612,9.2129,8.9674,9.184,176700.0],["2021-04-22",9.1551,9.2995,9.054,9.0685,176100.0],["2021-04-23",9.0901,9.0973,8.9457,9.054,292700.0],["2021-04-26",9.0757,9.4222,9.0757,9.2706,238300.0],["2021-04-27",9.3645,10.0937,9.3645,10.0215,460200.0],["2021-04-28",9.971,10.2453,9.8988,9.9926,297200.0],["2021-04-29",10.1009,10.1009,9.8049,9.8915,191800.0],["2021-04-30",9.8554,9.906,9.5305,9.6533,224000.0],["2021-05-03",9.6749,9.7255,9.4583,9.545,262100.0],["2021-05-04",9.415,9.5233,9.184,9.3284,292000.0],["2021-05-05",9.3934,9.4944,9.2562,9.3428,147900.0],["2021-05-06",9.3645,9.4222,9.1407,9.4006,268100.0],["2021-05-07",9.3861,10.2814,9.3645,10.2742,385700.0],["2021-05-10",10.3103,10.8085,10.0937,10.1515,452600.0],["2021-05-11",9.9854,10.1081,9.776,9.8988,241600.0],["2021-05-12",9.7616,9.9132,9.7255,9.7471,251000.0],["2021-05-13",9.7399,10.3753,9.7399,10.3175,814900.0],["2021-05-14",10.4331,11.0468,10.4114,11.0468,621700.0],["2021-05-17",11.0323,11.4222,10.7435,11.3861,595200.0],["2021-05-18",11.3933,11.4439,11.0973,11.2128,329600.0],["2021-05-19",11.0973,11.3211,10.989,11.1551,234400.0],["2021-05-20",11.1912,11.5594,11.1551,11.3789,221200.0],["2021-05-21",11.4078,11.545,10.8951,10.9312,259800.0],["2021-05-24",10.9673,11.0684,10.5991,10.7291,202700.0],["2021-05-25",10.6713,10.7363,10.4908,10.5269,230800.0],["2021-05-26",10.4908,10.9673,10.4836,10.9601,215400.0],["2021-05-27",11.0107,11.1478,10.9746,11.0395,229200.0],["2021-05-28",11.0829,11.8699,11.0179,11.8338,489000.0],["2021-06-01",12.0865,12.2309,11.6677,11.8987,723200.0],["2021-06-02",11.8699,12.2742,11.8049,12.0648,324200.0],["2021-06-03",11.9204,12.5197,11.8626,12.4691,552900.0],["2021-06-04",12.5269,12.7796,12.2597,12.7218,569100.0],["2021-06-07",12.8446,13.516,12.8446,13.0756,1223800.0],["2021-06-08",13.1117,13.3211,12.6135,12.7796,540400.0],["2021-06-09",12.729,13.5666,12.6424,13.22,582600.0],["2021-06-10",13.3644,13.6027,13.0179,13.2489,300200.0],["2021-06-11",13.2056,13.2345,12.5702,12.7218,278700.0],["2021-06-14",12.6568,12.9962,12.6496,12.7507,492900.0],["2021-06-15",12.6496,12.8157,12.1731,12.794,401500.0],["2021-06-16",12.8012,13.285,12.729,12.9818,425500.0],["2021-06-17",12.9745,13.1911,12.4908,12.563,401500.0],["2021-06-18",12.4041,12.5847,12.1659,12.3175,597000.0],["2021-06-21",12.3608,12.3608,11.841,11.8987,172200.0],["2021-06-22",11.8338,12.4619,11.5955,12.2092,384000.0],["2021-06-23",12.2381,12.4691,11.8338,11.8554,313500.0],["2021-06-24",11.9276,12.007,11.7904,11.8265,93200.0],["2021-06-25",11.6749,11.6749,11.1912,11.4005,540600.0],["2021-06-28",11.4727,11.5955,11.1912,11.3283,306600.0],["2021-06-29",11.2561,11.3717,10.8302,11.0179,336400.0],["2021-06-30",10.9601,11.0107,10.7507,10.8518,256900.0],["2021-07-01",10.8879,11.0107,10.5414,10.6785,321800.0],["2021-07-02",10.7074,10.9312,10.5558,10.8302,360800.0],["2021-07-06",10.8302,10.8879,10.4764,10.4908,267100.0],["2021-07-07",10.4619,10.5486,10.1876,10.332,342700.0],["2021-07-08",10.1154,10.2742,10.0432,10.1082,288000.0],["2021-07-09",10.1587,10.3536,10.072,10.3248,308700.0],["2021-07-12",10.3536,10.7652,10.2164,10.7652,287000.0],["2021-07-13",10.7868,10.8302,10.5775,10.758,187200.0],["2021-07-14",10.8374,11.0684,10.5341,10.7219,252100.0],["2021-07-15",10.6713,10.7652,10.3681,10.4331,145000.0],["2021-07-16",10.4692,10.6136,10.1442,10.1804,221100.0],["2021-07-19",10.0215,10.1442,9.8193,10.0576,482500.0],["2021-07-20",10.0359,10.0359,9.7038,9.9421,262700.0],["2021-07-21",9.9998,10.5702,9.9998,10.5053,211100.0],["2021-07-22",10.4836,10.5125,10.1081,10.1587,175500.0],["2021-07-23",10.2381,10.3536,9.8482,9.8627,198000.0],["2021-07-26",9.8193,10.2526,9.8193,10.0143,124800.0],["2021-07-27",9.9565,10.0359,9.7977,10.0071,105700.0],["2021-07-28",10.1804,10.2453,10.0143,10.1659,95800.0],["2021-07-29",10.2453,10.332,9.9276,10.1515,150700.0],["2021-07-30",10.0648,10.1876,9.7255,9.7471,254700.0],["2021-08-02",9.8554,9.9421,9.6316,9.6749,191900.0],["2021-08-03",9.6822,9.9276,9.5666,9.9276,178000.0],["2021-08-04",9.841,10.0215,9.6822,9.7544,194300.0],["2021-08-05",9.8121,10.0648,9.8121,9.9565,154500.0],["2021-08-06",9.9565,10.1009,9.8338,10.0071,109200.0],["2021-08-09",9.9421,10.1587,9.841,10.0865,83700.0],["2021-08-10",10.1515,10.628,10.0793,10.5919,296500.0],["2021-08-11",10.5053,10.7652,10.2887,10.7291,156300.0],["2021-08-12",10.7724,10.9096,10.4908,10.7291,205400.0],["2021-08-13",10.6424,10.6713,10.2165,10.4764,139700.0],["2021-08-16",10.3103,10.4331,10.2525,10.2742,86900.0],["2021-08-17",10.2381,10.4403,10.0143,10.2526,139300.0],["2021-08-18",10.3248,10.4836,10.137,10.2092,89800.0],["2021-08-19",10.0504,10.3392,10.0071,10.3248,169900.0],["2021-08-20",10.2598,10.5847,10.202,10.5414,89800.0],["2021-08-23",10.6136,11.22,10.6136,11.1334,338800.0],["2021-08-24",11.2056,12.1659,11.0684,12.1587,724900.0],["2021-08-25",12.0504,12.5991,11.9421,12.563,369400.0],["2021-08-26",11.7038,12.6929,11.6821,12.3392,329700.0],["2021-08-27",12.3031,13.0756,12.3031,12.7435,410900.0],["2021-08-30",12.7868,13.942,12.5124,13.7976,710300.0],["2021-08-31",14.1081,14.1803,13.4294,13.5016,436500.0],["2021-09-01",13.5738,13.8915,13.2128,13.285,236900.0],["2021-09-02",13.35,13.6243,12.8229,12.9601,342700.0],["2021-09-03",12.989,13.0756,12.7146,12.8301,175600.0],["2021-09-07",12.8951,13.9348,12.8951,13.711,813000.0],["2021-09-08",13.8698,13.9492,12.8951,13.4005,515800.0],["2021-09-09",13.4366,13.8915,13.0828,13.3789,315200.0],["2021-09-10",13.6677,13.7976,13.0179,13.2056,384200.0],["2021-09-13",14.7507,15.3066,14.0792,14.2453,1358200.0],["2021-09-14",14.2453,14.924,13.9853,14.368,653500.0],["2021-09-15",14.1803,14.4547,13.7399,14.0287,331800.0],["2021-09-16",13.9853,14.3825,13.4005,14.0359,420800.0],["2021-09-17",13.9998,14.3825,13.7687,14.2019,345700.0],["2021-09-20",13.6821,13.6821,12.4186,12.498,643000.0],["2021-09-21",12.6785,12.8157,12.1587,12.1948,259700.0],["2021-09-22",12.3536,12.7002,12.2309,12.2381,256000.0],["2021-09-23",12.3464,12.4908,12.0504,12.0937,205200.0],["2021-09-24",11.9854,12.0359,11.5883,11.6099,221300.0],["2021-09-27",11.7182,12.1587,11.6966,12.0287,138100.0],["2021-09-28",11.9276,12.3319,11.7038,11.9565,248500.0],["2021-09-29",11.9493,12.4475,11.9493,12.1659,176400.0],["2021-09-30",12.2381,12.6352,12.1587,12.267,473400.0],["2021-10-01",12.4114,12.6352,12.2381,12.5052,226500.0],["2021-10-04",12.4402,12.6929,12.0359,12.1226,259300.0],["2021-10-05",12.2381,12.4475,11.9132,12.3247,258900.0],["2021-10-06",12.1587,12.3319,11.9998,12.267,138200.0],["2021-10-07",12.3969,12.5485,11.9854,12.007,112400.0],["2021-10-08",12.072,12.3536,11.9348,11.9493,87900.0],["2021-10-11",11.9276,12.2597,11.9132,11.9276,111900.0],["2021-10-12",11.9998,12.1153,11.7255,11.8121,172300.0],["2021-10-13",11.8338,12.0143,11.7182,11.9348,152600.0],["2021-10-14",12.0143,12.2236,11.841,12.1153,198300.0],["2021-10-15",12.1659,12.5702,12.0648,12.4836,252600.0],["2021-10-18",12.4763,12.6207,12.2164,12.3608,193900.0],["2021-10-19",12.5558,12.5558,12.137,12.3464,229500.0],["2021-10-20",12.2597,13.3644,12.2597,13.2489,431600.0],["2021-10-21",13.2128,13.2345,12.7724,13.0106,221800.0],["2021-10-22",13.0179,13.1623,12.4763,12.729,352500.0],["2021-10-25",12.8518,13.2128,12.7796,13.1839,169500.0],["2021-10-26",13.1695,13.3716,12.7579,12.7868,215800.0],["2021-10-27",12.8085,12.8301,12.0287,12.0576,363300.0],["2021-10-28",12.0215,12.3031,11.7832,11.9998,207500.0],["2021-10-29",11.9709,11.9782,11.2561,11.3572,696100.0],["2021-11-01",11.4294,11.5522,11.2128,11.4583,300000.0],["2021-11-02",11.35,11.6316,11.22,11.5594,221300.0],["2021-11-03",11.6027,12.1948,11.5666,12.1153,228800.0],["2021-11-04",12.1153,12.1659,11.5883,11.6894,241700.0],["2021-11-05",11.6894,11.8626,11.5233,11.646,168500.0],["2021-11-08",11.7327,12.2309,11.7038,12.1298,221000.0],["2021-11-09",12.1298,12.6352,12.0792,12.3031,296300.0],["2021-11-10",12.368,12.9384,12.368,12.4186,538500.0],["2021-11-11",12.5558,13.0179,12.5341,12.6424,236500.0],["2021-11-12",12.7074,12.7074,11.9493,12.3897,384200.0],["2021-11-15",12.4547,12.6496,12.0431,12.3175,460500.0],["2021-11-16",12.3175,12.3608,11.1551,11.3139,720100.0],["2021-11-17",11.3428,11.3861,10.7219,11.0107,461000.0],["2021-11-18",11.0395,11.3572,10.6352,11.2345,218900.0],["2021-11-19",11.0901,11.2273,10.5269,10.6569,280200.0],["2021-11-22",10.7724,10.7724,10.1587,10.1804,238000.0],["2021-11-23",10.2887,10.5775,10.0937,10.2309,232700.0],["2021-11-24",10.0865,10.2742,9.8915,9.9565,253400.0],["2021-11-26",9.8482,9.8482,9.3139,9.7977,374400.0],["2021-11-29",9.8338,10.0793,9.5378,9.5666,385100.0],["2021-11-30",9.4583,9.8121,9.415,9.5811,1585400.0],["2021-12-01",10.0648,10.563,9.9637,10.3248,360000.0],["2021-12-02",10.6713,10.8374,10.3753,10.5558,224600.0],["2021-12-03",10.4764,10.6569,10.0287,10.202,210100.0],["2021-12-06",10.2092,10.6641,10.072,10.3175,199800.0],["2021-12-07",10.332,10.7652,10.332,10.4692,209900.0],["2021-12-08",10.4692,10.6136,10.3031,10.5558,114600.0],["2021-12-09",10.5414,10.7074,10.3753,10.4764,303500.0],["2021-12-10",10.4547,10.498,10.2381,10.2598,113300.0],["2021-12-13",10.1154,10.2165,9.8482,9.8482,246800.0],["2021-12-14",9.8915,10.2453,9.7183,10.137,241300.0],["2021-12-15",10.2164,10.5919,9.971,10.397,240700.0],["2021-12-16",10.5053,10.7291,10.397,10.6641,253700.0],["2021-12-17",10.5558,10.8085,10.3536,10.3536,185200.0],["2021-12-20",10.0865,10.2814,9.9637,10.2309,156300.0],["2021-12-21",10.3031,10.6641,10.3031,10.332,190100.0],["2021-12-22",10.2453,10.3753,10.1804,10.3392,157100.0],["2021-12-23",10.2092,10.628,10.2092,10.5053,189200.0],["2021-12-27",10.5991,10.9601,10.5414,10.9385,268100.0],["2021-12-28",10.859,11.1045,10.3609,10.4547,486300.0],["2021-12-29",10.3825,10.5414,9.9637,10.3681,368100.0],["2021-12-30",10.4042,10.7435,10.2887,10.3392,218600.0],["2021-12-31",10.2959,10.5053,10.0359,10.1226,115900.0],["2022-01-03",10.1081,10.5197,10.0865,10.3031,129700.0],["2022-01-04",10.4331,10.4908,10.0793,10.137,104100.0],["2022-01-05",10.1731,10.2526,9.6027,9.6894,328500.0],["2022-01-06",9.7832,9.971,9.5233,9.7977,263700.0],["2022-01-07",9.8627,10.1659,9.8338,10.1009,374000.0],["2022-01-10",10.0576,10.1515,9.8554,9.9565,115700.0],["2022-01-11",9.8699,10.2165,9.711,10.1587,176500.0],["2022-01-12",10.2165,10.4403,10.1587,10.2814,134300.0],["2022-01-13",10.2526,10.6713,10.1948,10.4331,220500.0],["2022-01-14",10.3536,10.6136,10.3175,10.5991,139700.0],["2022-01-18",10.5414,10.5847,10.0793,10.0793,171000.0],["2022-01-19",10.2237,10.5414,10.1515,10.1948,105500.0],["2022-01-20",10.1876,10.5197,9.9782,10.072,138700.0],["2022-01-21",9.9421,10.1009,9.5017,9.545,361100.0],["2022-01-24",9.4222,9.4222,8.7074,8.9602,706600.0],["2022-01-25",8.8663,9.3284,8.7363,9.249,241200.0],["2022-01-26",9.4006,9.5666,9.249,9.35,337700.0],["2022-01-27",9.3573,9.5017,8.9963,9.2417,232800.0],["2022-01-28",9.9132,10.3175,9.6966,10.0793,615300.0],["2022-01-31",9.6677,10.4475,9.6244,10.4186,712300.0],["2022-02-01",10.3897,10.4186,10.1948,10.3248,276300.0],["2022-02-02",10.397,10.4331,10.0215,10.2742,124900.0],["2022-02-03",10.1154,10.2381,10.0359,10.0576,148200.0],["2022-02-04",10.1154,10.1876,9.8627,9.9782,139100.0],["2022-02-07",10.0432,10.202,9.9421,10.0576,145100.0],["2022-02-08",10.1154,10.4258,9.9998,10.0143,147200.0],["2022-02-09",10.1081,10.1154,9.8771,9.9132,122300.0],["2022-02-10",9.7688,10.2887,9.7688,9.8843,159300.0],["2022-02-11",9.9493,10.8157,9.8482,9.9349,674800.0],["2022-02-14",9.9349,10.0504,9.6966,9.7832,113100.0],["2022-02-15",9.8915,10.0287,9.8049,9.9565,104400.0],["2022-02-16",9.8915,10.4692,9.8554,10.4331,200900.0],["2022-02-17",10.3464,10.4692,10.0937,10.1442,161200.0],["2022-02-18",10.1731,10.498,10.0793,10.4186,151200.0],["2022-02-22",10.397,11.2273,10.397,11.0323,466100.0],["2022-02-23",11.2417,11.5233,10.8229,11.0612,338600.0],["2022-02-24",10.7074,10.8879,10.1659,10.8302,343600.0],["2022-02-25",10.9818,11.0179,10.6352,10.758,282400.0],["2022-02-28",10.6208,10.6858,10.1876,10.4186,201400.0],["2022-03-01",10.4042,10.5125,9.9926,10.3609,358800.0],["2022-03-02",10.5125,10.989,10.5125,10.7507,343500.0],["2022-03-03",10.8374,11.0468,10.4331,10.9096,246900.0],["2022-03-04",10.693,10.7074,10.2598,10.4692,259600.0],["2022-03-07",10.3609,10.6785,10.2526,10.2959,245700.0],["2022-03-08",10.397,10.8518,10.2237,10.6208,191400.0],["2022-03-09",10.8013,11.2273,10.7507,11.1839,393100.0],["2022-03-10",11.1912,11.7327,11.1767,11.6027,349300.0],["2022-03-11",11.6027,11.8049,11.2056,11.2128,268000.0],["2022-03-14",11.2273,11.3356,10.859,10.9529,202300.0],["2022-03-15",10.9096,11.0756,10.7796,10.9312,153800.0],["2022-03-16",11.1334,11.22,10.8518,11.1984,261900.0],["2022-03-17",11.0684,11.4511,10.9601,11.4078,245200.0],["2022-03-18",11.3139,11.7543,11.3139,11.6172,337200.0],["2022-03-21",11.7327,12.2453,11.6605,11.8121,214800.0],["2022-03-22",11.9421,12.1514,11.8049,11.9276,260800.0],["2022-03-23",11.8771,12.4258,11.8699,11.906,254600.0],["2022-03-24",11.8987,12.7002,11.7688,12.2453,263200.0],["2022-03-25",12.2958,12.6207,11.9998,12.2597,300000.0],["2022-03-28",12.1875,12.4547,11.8338,12.4547,273700.0],["2022-03-29",12.6496,12.7363,12.368,12.3897,183500.0],["2022-03-30",12.4114,12.6929,12.3175,12.3753,296300.0],["2022-03-31",12.3897,12.7002,12.2742,12.4908,124600.0],["2022-04-01",12.7363,13.0323,12.628,12.859,323600.0],["2022-04-04",12.8301,12.9962,12.6135,12.7579,287700.0],["2022-04-05",12.8012,13.0179,12.3392,12.4547,322500.0],["2022-04-06",12.3897,12.4691,12.1153,12.267,279600.0],["2022-04-07",12.2381,12.3897,11.9637,12.2886,181100.0],["2022-04-08",12.2814,12.5269,12.2164,12.4258,129500.0],["2022-04-11",12.433,12.4908,12.0865,12.1226,124400.0],["2022-04-12",12.2309,12.3175,11.7688,11.8987,117400.0],["2022-04-13",11.906,12.0287,11.7399,12.0215,119800.0],["2022-04-14",11.9926,12.3825,11.906,12.3319,114300.0],["2022-04-18",12.368,12.6352,12.1587,12.2742,119700.0],["2022-04-19",12.2309,12.3825,12.0792,12.3031,141600.0],["2022-04-20",12.3608,12.4763,12.0215,12.2236,227200.0],["2022-04-21",12.3608,12.3969,11.4655,11.5233,239300.0],["2022-04-22",11.4944,11.6966,11.1551,11.1984,190800.0],["2022-04-25",11.0323,11.1045,10.7435,11.0901,219000.0],["2022-04-26",10.9818,10.9818,10.3536,10.3609,305300.0],["2022-04-27",10.5053,10.6569,10.1876,10.5847,376600.0],["2022-04-28",10.7219,10.8446,10.3681,10.7291,163400.0],["2022-04-29",10.8302,10.9962,10.5486,10.5919,211800.0],["2022-05-02",10.5414,10.6208,10.0359,10.2742,375100.0],["2022-05-03",10.2887,10.9529,10.2887,10.8013,188500.0],["2022-05-04",10.7652,11.0107,10.5847,10.9962,153000.0],["2022-05-05",10.8374,10.8374,10.2381,10.4547,223300.0],["2022-05-06",10.3753,10.5919,10.2887,10.397,135300.0],["2022-05-09",10.2887,10.4186,9.8627,9.9132,264300.0],["2022-05-10",10.072,10.2165,9.8266,10.0793,167500.0],["2022-05-11",10.1442,10.563,9.8627,10.397,165700.0],["2022-05-12",10.3248,10.7435,10.0359,10.6208,192600.0],["2022-05-13",10.7507,11.4439,10.7507,11.1984,222300.0],["2022-05-16",11.1984,11.6605,11.0973,11.5161,164700.0],["2022-05-17",11.7471,11.9709,11.6099,11.7182,224600.0],["2022-05-18",11.6533,11.7255,11.1912,11.3572,144000.0],["2022-05-19",11.4294,11.7255,11.3283,11.3861,172600.0],["2022-05-20",11.5666,11.6966,11.054,11.22,180200.0],["2022-05-23",11.4872,11.7327,11.2634,11.646,168300.0],["2022-05-24",11.6316,12.1153,11.5522,12.0287,228700.0],["2022-05-25",11.9709,12.1659,11.841,11.9276,81700.0],["2022-05-26",11.9782,12.2453,11.9782,12.1442,95500.0],["2022-05-27",12.1081,12.3175,11.8915,11.8987,89400.0],["2022-05-31",11.9204,11.9204,11.4872,11.4944,148200.0],["2022-06-01",11.5016,11.6966,11.2561,11.4005,110500.0],["2022-06-02",11.5522,11.7832,11.2489,11.6027,147200.0],["2022-06-03",11.3435,11.7818,11.2453,11.4795,144700.0],["2022-06-06",11.6987,11.7894,11.1168,11.1848,175900.0],["2022-06-07",11.011,11.3435,10.9959,11.1243,103800.0],["2022-06-08",11.0941,11.2377,10.7011,10.7843,328500.0],["2022-06-09",10.754,10.754,9.953,9.9756,343000.0],["2022-06-10",9.8698,10.0361,9.56,9.7867,470400.0],["2022-06-13",9.8094,9.8245,9.099,9.1217,596400.0],["2022-06-14",9.2123,9.6053,9.0763,9.303,413400.0],["2022-06-15",9.4617,9.8094,9.2501,9.4164,348500.0],["2022-06-16",9.1746,9.3484,8.9932,9.1065,203600.0],["2022-06-17",9.1065,9.4088,8.9932,9.0688,233700.0],["2022-06-21",9.167,9.2501,8.9327,9.0763,247000.0],["2022-06-22",8.9327,9.3257,8.9327,9.0688,142900.0],["2022-06-23",9.1821,9.2275,8.6909,8.774,334100.0],["2022-06-24",8.8269,9.0158,8.6153,8.6304,321100.0],["2022-06-27",8.638,8.8647,8.3357,8.6455,411600.0],["2022-06-28",8.706,9.0536,8.6984,8.9176,408000.0],["2022-06-29",8.9932,9.0007,8.6607,8.8118,151300.0],["2022-06-30",8.6984,8.7136,8.4037,8.4642,251500.0],["2022-07-01",8.4717,8.8194,8.2601,8.7891,183800.0],["2022-07-05",8.3886,8.4868,7.9654,8.4793,443300.0],["2022-07-06",8.4944,8.57,8.1543,8.4264,177100.0],["2022-07-07",8.6304,8.7589,8.3886,8.5624,242500.0],["2022-07-08",8.5246,8.8496,8.4642,8.638,147600.0],["2022-07-11",8.4868,8.5171,8.2601,8.2904,291800.0],["2022-07-12",8.0863,8.3659,7.9352,8.3206,357600.0],["2022-07-13",8.1845,8.3206,8.0107,8.1014,201600.0],["2022-07-14",7.8823,7.9352,7.6177,7.6404,284600.0],["2022-07-15",7.7084,7.8823,7.5648,7.8369,183100.0],["2022-07-18",7.9503,8.2601,7.9276,8.0863,132300.0],["2022-07-19",8.1619,8.2299,8.0334,8.109,269400.0],["2022-07-20",8.041,8.1316,7.6707,7.6782,278500.0],["2022-07-21",7.6782,7.7009,7.3457,7.5573,350100.0],["2022-07-22",7.6038,7.8552,7.4438,7.8323,446000.0],["2022-07-25",7.9314,8.3352,7.8476,8.259,203500.0],["2022-07-26",8.2285,8.5181,8.1828,8.2971,207400.0],["2022-07-27",8.3809,8.7847,8.0609,8.7619,276700.0],["2022-07-28",8.9142,9.539,8.8152,9.4628,637200.0],["2022-07-29",9.4628,10.2933,9.3333,9.8742,785800.0],["2022-08-01",9.7142,10.3466,9.5923,9.8514,393500.0],["2022-08-02",9.6838,10.1028,9.6838,9.9276,219700.0],["2022-08-03",9.9504,10.1409,9.8438,10.0571,178500.0],["2022-08-04",10.0723,10.4533,9.7523,9.7676,363100.0],["2022-08-05",9.699,9.9657,9.6076,9.8209,340600.0],["2022-08-08",9.9504,10.4076,9.9504,10.3618,363800.0],["2022-08-09",10.339,10.339,9.6761,9.7523,288600.0],["2022-08-10",9.8819,9.9885,9.5085,9.5314,193500.0],["2022-08-11",9.6076,10.0647,9.6076,9.9657,238400.0],["2022-08-12",9.9123,10.2095,9.8819,10.1714,133300.0],["2022-08-15",10.0266,10.5066,9.8742,10.4457,221100.0],["2022-08-16",10.4228,10.4761,10.2018,10.4076,190200.0],["2022-08-17",10.278,10.7428,10.2019,10.3238,217000.0],["2022-08-18",10.2793,10.6856,10.218,10.6472,206000.0],["2022-08-19",10.5323,10.5323,10.011,10.1183,193500.0],["2022-08-22",10.011,10.5936,9.8807,10.4633,308300.0],["2022-08-23",10.4863,10.9155,10.3483,10.8849,221800.0],["2022-08-24",10.9232,11.0995,10.6319,11.0152,307400.0],["2022-08-25",11.0152,11.1455,10.3406,11.0688,432600.0],["2022-08-26",11.0842,11.5211,11.0228,11.3065,337800.0],["2022-08-29",11.1378,11.7817,11.1378,11.3678,342700.0],["2022-08-30",11.3678,11.6131,11.1148,11.2605,300700.0],["2022-08-31",11.3448,11.4368,10.7622,10.8159,298000.0],["2022-09-01",10.8312,11.1225,10.6166,11.0842,263500.0],["2022-09-02",11.2988,11.7894,11.0382,11.4291,299400.0],["2022-09-06",11.4598,11.7281,11.0918,11.3371,292200.0],["2022-09-07",11.3448,12.1726,11.1608,12.1343,432300.0],["2022-09-08",12.1956,12.5329,11.6821,12.05,395600.0],["2022-09-09",12.1803,12.9622,12.05,12.8549,524800.0],["2022-09-12",13.1385,13.2918,12.6939,12.8395,291600.0],["2022-09-13",12.5712,13.1768,12.4409,12.5253,255200.0],["2022-09-14",12.5636,12.9545,12.5636,12.9469,175500.0],["2022-09-15",12.8549,13.1385,12.3643,12.5176,182700.0],["2022-09-16",12.2953,12.6556,12.142,12.5406,193000.0],["2022-09-19",12.4179,13.1768,12.2646,13.1538,241500.0],["2022-09-20",13.2381,13.2381,12.7705,12.8395,216600.0],["2022-09-21",12.9392,13.0388,12.4256,12.5789,171500.0],["2022-09-22",12.7169,12.7169,12.3719,12.4946,190700.0],["2022-09-23",12.3212,12.3212,11.8974,12.1594,300200.0],["2022-09-26",11.9514,12.0823,11.2887,11.4736,356800.0],["2022-09-27",11.5584,11.7741,11.1191,11.1731,425800.0],["2022-09-28",11.2424,11.358,10.9419,11.1346,571600.0],["2022-09-29",11.0806,11.2424,10.7416,11.0883,383700.0],["2022-09-30",11.1423,11.4428,10.9419,10.9959,242400.0],["2022-10-03",11.2964,11.9282,11.227,11.882,268500.0],["2022-10-04",12.0901,12.3135,11.9128,12.0438,219100.0],["2022-10-05",11.8204,12.0978,11.6894,11.8435,150000.0],["2022-10-06",11.8435,12.0207,11.5738,11.62,97900.0],["2022-10-07",11.5507,11.62,11.2887,11.3426,58100.0],["2022-10-10",11.4043,11.5121,11.1885,11.2424,57400.0],["2022-10-11",11.2578,11.3272,10.9959,11.0729,143300.0],["2022-10-12",10.9188,11.1269,10.7416,10.834,142600.0],["2022-10-13",10.703,11.3118,10.6414,11.0267,144900.0],["2022-10-14",11.15,11.2501,10.7724,10.9188,136300.0],["2022-10-17",11.1808,11.3965,10.9496,11.2039,101800.0],["2022-10-18",11.5198,11.5198,10.9265,11.3118,141700.0],["2022-10-19",11.3965,11.5044,11.1808,11.2578,141100.0],["2022-10-20",11.2964,11.6354,11.15,11.1808,141800.0],["2022-10-21",11.18,11.5597,11.1568,11.5364,161600.0],["2022-10-24",11.4667,11.5519,11.0018,11.2498,186400.0],["2022-10-25",11.3505,11.5829,11.1103,11.5752,225600.0],["2022-10-26",11.5752,11.7921,11.3272,11.397,306400.0],["2022-10-27",11.4279,11.7146,11.2575,11.6759,158900.0],["2022-10-28",11.6449,11.7146,11.273,11.366,194700.0],["2022-10-31",11.2652,11.8153,11.2652,11.5054,281500.0],["2022-11-01",11.6991,12.1175,11.4744,12.0865,169100.0],["2022-11-02",12.0555,12.1097,11.5829,11.5984,126000.0],["2022-11-03",11.5132,11.8851,11.3505,11.5364,99400.0],["2022-11-04",11.8696,11.8696,11.4899,11.6914,95400.0],["2022-11-07",11.7921,11.7921,11.118,11.1335,124300.0],["2022-11-08",11.1335,11.273,10.7849,11.0561,229300.0],["2022-11-09",11.0638,11.0638,10.3123,10.4052,264000.0],["2022-11-10",10.6299,10.7616,10.2115,10.2658,193100.0],["2022-11-11",10.3123,10.6764,10.3123,10.5912,131900.0],["2022-11-14",10.6687,10.6687,10.2813,10.6067,107600.0],["2022-11-15",10.7461,10.7694,10.2503,10.32,225800.0],["2022-11-16",10.2115,10.4827,10.0101,10.1496,224600.0],["2022-11-17",9.9559,10.0798,9.7079,9.9481,169800.0],["2022-11-18",10.0798,10.0798,9.8784,10.0179,59500.0],["2022-11-21",10.1496,10.1496,9.5917,9.9559,72900.0],["2022-11-22",10.0876,10.1418,9.8629,10.0953,77800.0],["2022-11-23",10.1725,10.4219,10.001,10.3284,151900.0],["2022-11-25",10.6792,10.8818,10.1335,10.6636,130000.0],["2022-11-28",10.6012,10.8273,10.4687,10.6948,254800.0],["2022-11-29",10.7337,11.1313,10.7337,10.8663,110900.0],["2022-11-30",10.9676,11.3729,10.8117,11.3262,138000.0],["2022-12-01",11.3262,11.3262,10.952,11.1079,112600.0],["2022-12-02",11.0533,11.2248,10.9286,11.1001,119400.0],["2022-12-05",11.0767,11.0767,10.4219,10.4531,228700.0],["2022-12-06",10.3908,10.6558,10.3674,10.609,163000.0],["2022-12-07",10.6168,10.991,10.5467,10.8741,114200.0],["2022-12-08",10.9442,10.952,10.2972,10.3752,84200.0],["2022-12-09",10.3128,10.5545,10.0556,10.3596,68300.0],["2022-12-12",10.4064,10.7182,10.2582,10.687,119600.0],["2022-12-13",10.9208,11.0455,10.4453,10.4609,148100.0],["2022-12-14",10.305,10.609,10.079,10.4921,229700.0],["2022-12-15",10.3908,10.57,10.1647,10.4843,125700.0],["2022-12-16",10.4687,10.6714,10.3362,10.4687,132100.0],["2022-12-19",10.6012,10.8507,10.4453,10.7026,133200.0],["2022-12-20",10.6714,11.4821,10.6714,11.2248,144900.0],["2022-12-21",11.2482,11.9732,11.2092,11.8095,273500.0],["2022-12-22",11.9186,12.207,11.6769,12.0511,319400.0],["2022-12-23",12.2023,12.5234,11.9516,12.4059,183200.0],["2022-12-27",12.2884,12.6095,12.2179,12.5155,151300.0],["2022-12-28",12.5077,13.2596,12.2414,12.9541,338800.0],["2022-12-29",13.0011,13.4162,12.4451,12.7662,274800.0],["2022-12-30",12.7348,13.1421,12.5469,12.8601,205600.0],["2023-01-03",12.8523,13.1656,12.3432,12.3824,235800.0],["2023-01-04",12.4686,12.9541,12.2649,12.9385,211900.0],["2023-01-05",12.9385,13.8783,12.8053,13.7922,335500.0],["2023-01-06",14.2151,14.8103,13.7217,14.1838,773300.0],["2023-01-09",14.1838,14.6302,13.8313,14.5675,453500.0],["2023-01-10",14.7477,14.7868,14.1838,14.685,336900.0],["2023-01-11",14.779,15.5387,14.7242,15.523,830400.0],["2023-01-12",15.3664,16.2827,15.1314,16.2514,549800.0],["2023-01-13",16.1418,16.5647,15.8441,16.1026,387000.0],["2023-01-17",16.1966,17.4105,16.0556,17.3635,573900.0],["2023-01-18",17.7003,18.1311,16.3141,16.3845,1235300.0],["2023-01-19",16.3689,16.8466,15.5935,16.7527,741600.0],["2023-01-20",16.6743,17.9118,16.5412,17.763,498000.0],["2023-01-23",17.9118,18.0371,16.925,17.1677,434400.0],["2023-01-24",16.9328,17.4889,16.7527,17.1129,272700.0],["2023-01-25",17.0816,17.8805,16.737,17.8178,277500.0],["2023-01-26",18.0136,18.1154,17.2539,17.7082,320300.0],["2023-01-27",17.6377,17.7003,16.9485,16.972,169100.0],["2023-01-30",16.9876,17.1286,16.2514,16.3219,258800.0],["2023-01-31",16.4159,17.528,16.1809,17.2069,327500.0],["2023-02-01",17.3792,17.4889,16.4315,16.8701,135800.0],["2023-02-02",16.9719,17.2069,16.6273,17.0973,173200.0],["2023-02-03",16.7997,16.9485,16.1026,16.1261,319600.0],["2023-02-06",15.9225,16.3767,15.7423,16.3532,235700.0],["2023-02-07",16.2749,16.6665,16.1418,16.2357,145300.0],["2023-02-08",16.3297,16.4785,15.9146,16.3532,175900.0],["2023-02-09",16.4394,16.4394,15.664,15.8441,162200.0],["2023-02-10",15.7737,16.0713,15.6797,15.9851,123100.0],["2023-02-13",16.0321,16.8545,15.899,16.7135,211800.0],["2023-02-14",16.7448,17.3636,16.7135,17.0111,185100.0],["2023-02-15",16.9406,16.9406,16.5569,16.784,125900.0],["2023-02-16",16.8466,17.1051,16.6508,16.7762,222300.0],["2023-02-17",16.6038,16.6508,15.5387,15.8363,255900.0],["2023-02-21",15.7658,16.3767,15.7267,15.8676,123400.0],["2023-02-22",16.0399,16.2436,15.5544,15.899,115600.0],["2023-02-23",15.9616,16.4472,15.9538,16.3689,157900.0],["2023-02-24",15.9538,16.4237,15.7971,16.2357,98400.0],["2023-02-27",16.1809,16.7762,16.0791,16.6117,177800.0],["2023-02-28",16.6352,16.7292,16.2122,16.2279,160000.0],["2023-03-01",16.2436,16.3141,15.946,16.1026,88800.0],["2023-03-02",15.9381,15.9381,14.9983,14.9983,362600.0],["2023-03-03",15.0609,15.617,15.0609,15.429,174400.0],["2023-03-06",15.1001,16.0008,14.4344,15.9303,220300.0],["2023-03-07",15.9303,16.1731,15.2176,15.5465,130600.0],["2023-03-08",15.523,16.4315,15.1941,16.2749,160200.0],["2023-03-09",16.1887,16.3062,15.5152,15.57,198500.0],["2023-03-10",15.4447,15.4447,14.6537,14.8338,349900.0],["2023-03-13",14.4579,14.9826,13.9801,14.4735,246300.0],["2023-03-14",14.7712,15.0844,14.1054,14.3169,165200.0],["2023-03-15",13.9958,14.0506,12.9228,13.1656,354400.0],["2023-03-16",13.0481,14.2073,12.774,14.1759,347300.0],["2023-03-17",14.0115,14.0115,13.2596,13.4162,138000.0],["2023-03-20",13.4162,13.8078,13.1186,13.1499,95200.0],["2023-03-21",13.2987,14.4109,13.2361,14.0584,275100.0],["2023-03-22",14.0584,14.1133,13.6277,13.7138,110900.0],["2023-03-23",13.8078,14.0976,13.1734,13.3457,148700.0],["2023-03-24",13.2831,13.4867,13.1656,13.3379,59000.0],["2023-03-27",13.5415,14.1994,13.3771,14.1368,149500.0],["2023-03-28",14.1759,14.4344,13.7765,14.2542,156600.0],["2023-03-29",14.3012,14.7085,14.1368,14.5519,156800.0],["2023-03-30",14.6615,14.7398,14.2386,14.5519,87200.0],["2023-03-31",14.6223,14.6302,13.6355,13.9488,182500.0],["2023-04-03",13.9566,14.5049,13.7843,14.4344,148500.0],["2023-04-04",14.5989,14.5989,13.7843,14.0271,94000.0],["2023-04-05",13.8861,14.1838,13.6747,14.1211,126700.0],["2023-04-06",14.3247,14.3247,13.8705,13.9331,51700.0],["2023-04-10",13.9175,14.3639,13.7295,14.1054,187400.0],["2023-04-11",14.2934,14.8103,14.2386,14.6693,222800.0],["2023-04-12",14.8808,15.3586,14.7555,15.3116,279000.0],["2023-04-13",15.5387,15.8911,15.2176,15.6953,225100.0],["2023-04-14",15.5935,16.5099,15.5935,16.2592,356800.0],["2023-04-17",16.2671,16.8388,16.0164,16.5334,196200.0],["2023-04-18",16.5412,16.6352,15.617,15.6562,292500.0],["2023-04-19",15.5544,15.5544,14.1994,14.3247,518800.0],["2023-04-20",14.3247,14.8965,14.3247,14.5675,162100.0],["2023-04-21",14.5049,14.8573,14.0976,14.1524,130100.0],["2023-04-24",14.1916,14.5049,14.0036,14.2151,112500.0],["2023-04-25",14.2386,14.3326,13.7922,14.1916,166800.0],["2023-04-26",14.3326,14.4422,13.894,14.0663,156900.0],["2023-04-27",14.2073,14.2386,13.7608,13.8,120200.0],["2023-04-28",13.7217,13.9488,13.3771,13.8548,142100.0],["2023-05-01",13.8391,14.0428,12.9385,13.4867,166100.0],["2023-05-02",13.2831,13.6199,13.1029,13.6042,164600.0],["2023-05-03",13.6355,13.7138,13.3692,13.471,160500.0],["2023-05-04",13.5259,13.5415,12.915,13.1656,157200.0],["2023-05-05",13.5024,14.2542,13.5024,13.941,188900.0],["2023-05-08",14.2151,14.497,14.0349,14.0428,189500.0],["2023-05-09",13.941,14.5989,13.8705,14.4031,251800.0],["2023-05-10",14.6537,14.6537,14.2856,14.3404,60000.0],["2023-05-11",14.2464,14.7007,13.9253,14.544,292700.0],["2023-05-12",14.544,15.0296,14.4031,14.4735,202000.0],["2023-05-15",14.5519,14.9121,14.0584,14.3326,142300.0],["2023-05-16",14.3639,14.6223,13.4006,13.4084,241200.0],["2023-05-17",13.9175,14.1289,13.3614,13.9566,206100.0],["2023-05-18",13.8705,13.8705,13.3379,13.5572,161100.0],["2023-05-19",13.6825,13.894,13.3222,13.8391,117900.0],["2023-05-22",13.8626,14.0349,13.4162,13.4945,152000.0],["2023-05-23",13.471,14.3169,13.471,13.8157,199100.0],["2023-05-24",13.7295,13.9723,13.4006,13.894,101800.0],["2023-05-25",13.8548,13.9253,13.5024,13.7765,47400.0],["2023-05-26",13.9253,14.1133,13.6982,13.7608,57100.0],["2023-05-30",13.7922,14.1368,13.5024,14.0819,79400.0],["2023-05-31",13.9723,13.9723,13.6825,13.753,84700.0],["2023-06-01",13.8157,14.497,13.8157,14.3561,155000.0],["2023-06-02",14.6458,14.7868,14.3404,14.4187,114300.0],["2023-06-05",14.4266,15.0844,14.3012,15.0374,129200.0],["2023-06-06",15.3037,17.1599,15.2959,17.1443,740000.0],["2023-06-07",17.2304,17.8491,16.8153,17.5828,480000.0],["2023-06-08",17.5515,17.8961,16.8858,17.1208,299000.0],["2023-06-09",17.0738,17.3949,16.6352,17.0738,336200.0],["2023-06-12",16.9641,17.5202,16.8388,17.2382,257800.0],["2023-06-13",17.3087,17.6377,17.1443,17.5985,216900.0],["2023-06-14",17.6455,17.8883,17.1129,17.4654,528200.0],["2023-06-15",17.5985,18.7498,17.5985,18.2486,648200.0],["2023-06-16",18.1702,19.3607,18.0998,19.1649,378800.0],["2023-06-20",19.4077,20.4494,18.9848,20.3006,572900.0],["2023-06-21",20.2849,21.1856,20.2379,20.9349,702800.0],["2023-06-22",20.9114,20.9741,19.5643,19.721,689600.0],["2023-06-23",19.7053,20.2692,19.2041,19.8228,612000.0],["2023-06-26",21.5302,21.8983,20.4102,21.5537,786800.0],["2023-06-27",21.6163,21.7181,20.0891,20.7156,427100.0],["2023-06-28",20.7783,21.6398,20.5042,20.7078,395500.0],["2023-06-29",20.8018,21.3109,20.2849,20.8645,249100.0],["2023-06-30",21.2247,21.2247,20.4885,20.6687,375500.0],["2023-07-03",20.7548,21.4832,20.5433,20.559,142300.0],["2023-07-05",20.8018,20.8018,19.8463,20.4885,405500.0],["2023-07-06",20.2144,20.2301,18.6323,18.9456,291200.0],["2023-07-07",19.0083,19.6975,19.0083,19.627,339100.0],["2023-07-10",19.533,19.6035,18.9613,19.0474,279700.0],["2023-07-11",19.0239,19.3607,18.5853,19.3294,345600.0],["2023-07-12",19.5878,20.3319,19.3685,19.9716,284000.0],["2023-07-13",20.0343,20.8958,19.815,20.8175,274300.0],["2023-07-14",20.9428,20.9584,19.3764,19.5252,430000.0],["2023-07-17",19.5619,21.1249,19.5619,20.8378,423100.0],["2023-07-18",20.8298,21.412,20.5348,20.8617,238800.0],["2023-07-19",21.0159,21.4784,20.1964,20.4073,276000.0],["2023-07-20",20.4317,20.9104,20.1883,20.7725,117200.0],["2023-07-21",21.0321,21.6569,20.5777,21.3567,248200.0],["2023-07-24",21.5028,22.2655,20.7563,20.8293,337500.0],["2023-07-25",20.8698,21.3324,20.4398,21.1538,147400.0],["2023-07-26",21.2269,21.5839,20.9185,21.2593,178200.0],["2023-07-27",21.3648,21.381,19.9205,19.9854,227600.0],["2023-07-28",20.3019,20.9185,19.9854,20.4966,209900.0],["2023-07-31",20.594,20.7887,19.9773,20.4155,143100.0],["2023-08-01",20.2451,20.9185,20.1639,20.7725,375100.0],["2023-08-02",20.5859,20.6995,19.7339,19.8637,162800.0],["2023-08-03",19.7907,20.0179,19.32,19.5716,128600.0],["2023-08-04",19.6559,20.4994,19.5815,20.1521,97600.0],["2023-08-07",20.1686,20.4415,19.6394,19.995,189600.0],["2023-08-08",19.565,21.1609,19.565,20.64,248600.0],["2023-08-09",20.5903,20.9542,20.2596,20.4746,195100.0],["2023-08-10",20.5159,21.5,20.4415,21.2519,407600.0],["2023-08-11",21.1775,21.7811,20.8963,21.103,299000.0],["2023-08-14",20.5986,20.8715,17.3653,19.4657,1304100.0],["2023-08-15",19.3582,20.1851,19.1846,19.2673,367100.0],["2023-08-16",19.0192,20.0198,18.7876,19.383,356100.0],["2023-08-17",19.5517,19.7287,18.8182,18.9025,161000.0],["2023-08-18",18.7423,19.147,18.4388,19.0289,269800.0],["2023-08-21",18.835,18.894,18.3376,18.6664,144100.0],["2023-08-22",18.7591,19.6191,18.5399,19.5095,241900.0],["2023-08-23",19.6022,20.361,19.2987,19.9816,297400.0],["2023-08-24",20.5465,20.9175,20.184,20.2599,408200.0],["2023-08-25",20.4032,20.9681,20.0238,20.8332,334300.0],["2023-08-28",21.0271,22.5278,20.8753,22.4098,439600.0],["2023-08-29",22.3255,23.666,22.2159,22.7555,471200.0],["2023-08-30",22.7217,23.3119,21.9208,22.4941,274800.0],["2023-08-31",22.4267,22.4688,21.6763,22.4688,288300.0],["2023-09-01",22.5363,22.8313,21.8871,21.9714,199500.0],["2023-09-05",21.7943,22.0894,20.4791,20.8838,414300.0],["2023-09-06",21.0018,21.4149,20.3779,20.4875,263700.0],["2023-09-07",20.361,20.4875,19.8383,20.1503,257300.0],["2023-09-08",20.2177,20.9344,19.147,19.4589,338100.0],["2023-09-11",19.7624,20.184,19.147,19.3493,219900.0],["2023-09-12",19.1638,20.2093,19.0036,19.636,289200.0],["2023-09-13",19.6613,20.243,19.3577,19.8383,181400.0],["2023-09-14",19.9732,20.5549,19.813,20.2346,183500.0],["2023-09-15",20.3189,20.6814,19.6528,19.9226,169200.0],["2023-09-18",20.0491,20.7489,19.5769,20.6393,193100.0],["2023-09-19",20.673,20.8838,19.8299,19.872,164600.0],["2023-09-20",20.2292,20.4696,19.3448,19.4135,229800.0],["2023-09-21",19.1903,19.6454,18.718,19.1302,244800.0],["2023-09-22",19.2418,19.5166,18.6665,18.761,150000.0],["2023-09-25",18.9327,19.1645,18.2029,18.3574,184200.0],["2023-09-26",18.1943,18.7009,17.722,17.8165,205400.0],["2023-09-27",17.9796,18.2029,17.6963,17.8079,151600.0],["2023-09-28",17.8165,18.1685,17.7564,17.8766,90800.0],["2023-09-29",18.0912,18.0912,16.8978,16.9407,215300.0],["2023-10-02",16.9664,17.1897,16.3225,16.5801,274600.0],["2023-10-03",16.4599,16.7432,15.6785,15.7815,424800.0],["2023-10-04",15.7472,16.1679,15.4209,16.0477,155800.0],["2023-10-05",16.0477,16.4684,15.6871,16.228,180800.0],["2023-10-06",16.022,16.5972,15.6785,16.2881,107700.0],["2023-10-09",16.1593,16.5371,15.7129,15.8073,156400.0],["2023-10-10",15.9447,16.2624,15.4896,15.627,202700.0],["2023-10-11",15.7214,16.1937,15.5583,15.7644,201800.0],["2023-10-12",15.7128,16.1164,15.1805,15.6356,186500.0],["2023-10-13",15.6785,16.022,15.4639,15.5154,82000.0],["2023-10-16",15.5669,16.4942,15.4982,16.3053,184700.0],["2023-10-17",16.1336,16.872,16.125,16.769,141700.0],["2023-10-18",16.6488,16.8462,16.1422,16.4255,225300.0],["2023-10-19",16.374,16.4856,15.9275,16.1078,255400.0],["2023-10-20",16.0821,16.3225,15.4982,16.0134,375600.0],["2023-10-23",15.627,16.6573,14.8542,16.0563,600800.0],["2023-10-24",16.1679,16.4255,15.2921,15.4553,462300.0],["2023-10-25",15.4724,16.872,15.4724,16.3225,291800.0],["2023-10-26",16.2109,16.9579,16.1422,16.7775,184200.0],["2023-10-27",16.9321,16.975,16.5715,16.6831,189100.0],["2023-10-30",16.6488,17.0695,15.232,15.4896,353700.0],["2023-10-31",15.5755,15.9962,15.3694,15.73,297900.0],["2023-11-01",15.7644,17.0609,15.5926,16.7089,278900.0],["2023-11-02",17.0437,17.6276,16.6402,17.3958,409300.0],["2023-11-03",17.6619,17.9367,17.3013,17.5589,286300.0],["2023-11-06",17.473,17.473,16.8462,16.9235,107700.0],["2023-11-07",16.9407,17.4988,16.7861,16.975,149100.0],["2023-11-08",16.9407,17.1725,16.271,16.4599,197900.0],["2023-11-09",16.8377,17.1382,16.3139,16.4341,176000.0],["2023-11-10",16.5285,16.9836,16.3998,16.769,160900.0],["2023-11-13",16.7346,17.3442,16.4856,16.6402,170100.0],["2023-11-14",17.0695,17.0781,16.6058,16.9235,141300.0],["2023-11-15",17.0781,17.2154,16.6144,16.8634,178500.0],["2023-11-16",17.0437,17.0437,16.2366,16.5629,174900.0],["2023-11-17",16.5285,17.6963,16.3311,17.3786,316300.0],["2023-11-20",20.4696,22.35,19.7398,20.8818,1605800.0],["2023-11-21",20.5383,21.0277,19.8858,20.9075,562100.0],["2023-11-22",20.9762,20.9762,19.0014,19.508,512200.0],["2023-11-24",19.8944,23.389,19.5509,22.2556,986700.0],["2023-11-27",23.2258,26.0335,22.7278,24.2991,1692700.0],["2023-11-28",24.1102,24.6082,22.848,24.0501,798800.0],["2023-11-29",23.9557,25.6643,23.2001,24.6597,710900.0],["2023-11-30",24.7971,24.9774,23.7152,24.4021,397300.0],["2023-12-01",24.3592,24.7714,22.9511,23.7925,471400.0],["2023-12-04",23.6294,23.6294,22.5561,23.1829,337500.0],["2023-12-05",23.1657,23.9986,22.848,23.2087,495300.0],["2023-12-06",23.3203,23.3546,22.0238,22.5904,504400.0],["2023-12-07",22.8394,23.4834,22.3586,22.6591,231400.0],["2023-12-08",22.9768,23.3976,22.4702,23.346,270700.0],["2023-12-11",23.2516,24.0158,22.6591,23.6122,252200.0],["2023-12-12",24.0329,24.2304,22.4531,23.2688,429400.0],["2023-12-13",23.6208,24.5481,22.5303,24.2132,469400.0],["2023-12-14",24.4279,25.1492,23.3976,23.5178,457500.0],["2023-12-15",23.2688,24.0673,22.8996,23.0112,367400.0],["2023-12-18",23.3718,24.2218,23.3632,23.8956,292000.0],["2023-12-19",23.9986,24.1961,22.9682,23.741,350600.0],["2023-12-20",24.0329,25.8876,23.492,25.0633,598000.0],["2023-12-21",25.6643,27.2013,24.0587,25.1835,920100.0],["2023-12-22",25.1921,26.3426,24.6683,25.5956,372800.0],["2023-12-26",25.733,26.0335,25.1148,25.5269,251200.0],["2023-12-27",25.6042,26.0507,24.4451,25.1577,486500.0],["2023-12-28",25.132,25.3123,24.4537,24.6426,241600.0],["2023-12-29",24.5825,25.4583,24.0759,24.6426,208900.0],["2024-01-02",24.2132,24.488,23.6551,24.0845,259100.0],["2024-01-03",24.2218,24.9002,23.5349,23.6637,317700.0],["2024-01-04",23.99,24.136,22.8995,22.9597,312100.0],["2024-01-05",22.5785,23.3601,22.5785,22.9474,247600.0],["2024-01-08",22.8332,23.2372,22.4819,23.1318,165000.0],["2024-01-09",23.1318,23.1318,21.6213,21.8233,491600.0],["2024-01-10",21.8233,22.3765,21.4369,22.3151,182200.0],["2024-01-11",22.4995,22.8332,21.9286,22.3414,212300.0],["2024-01-12",22.4907,23.5357,22.4029,22.9034,294500.0],["2024-01-16",23.1933,23.2723,22.0516,22.5434,282700.0],["2024-01-17",22.2975,24.2559,22.0779,24.089,420400.0],["2024-01-18",24.0451,24.6598,23.4831,24.5193,285400.0],["2024-01-19",24.5369,25.2482,24.0627,25.1253,409400.0],["2024-01-22",25.1341,26.8027,25.1341,26.5392,1043700.0],["2024-01-23",26.3548,26.8905,25.9245,26.3987,362600.0],["2024-01-24",26.8202,27.716,26.6885,27.2066,502400.0],["2024-01-25",27.3296,29.3582,27.3296,28.9279,685300.0],["2024-01-26",29.0157,29.6392,28.4098,29.5251,439300.0],["2024-01-29",28.9806,28.9806,26.9432,28.7347,633400.0],["2024-01-30",28.7962,29.5075,28.12,29.086,317100.0],["2024-01-31",29.1387,30.3067,28.682,29.086,323300.0],["2024-02-01",29.4548,30.2715,29.086,29.9817,343000.0],["2024-02-02",29.7271,30.5087,29.4636,30.4033,211900.0],["2024-02-05",30.1749,30.7282,28.2166,28.5591,333500.0],["2024-02-06",28.8576,29.3231,28.12,28.4625,233500.0],["2024-02-07",27.1715,27.6282,25.8718,26.5392,564800.0],["2024-02-08",26.2757,26.7236,25.1868,25.3097,409600.0],["2024-02-09",25.2043,26.6446,25.2043,26.5919,444400.0],["2024-02-12",26.5919,27.0925,26.2494,26.8553,88900.0],["2024-02-13",26.0738,27.0398,25.9157,26.908,132500.0],["2024-02-14",27.1627,27.6896,26.9344,27.1627,159300.0],["2024-02-15",27.2681,27.7248,26.9607,27.3559,106000.0],["2024-02-16",27.3471,28.0936,27.312,27.7599,159100.0],["2024-02-20",27.3998,29.4373,27.3998,28.5239,397600.0],["2024-02-21",28.3044,29.5778,27.9794,29.5251,380200.0],["2024-02-22",29.7446,32.8183,29.6305,30.9039,596600.0],["2024-02-23",30.8599,32.3441,30.4208,31.8172,357800.0],["2024-02-26",31.7908,32.8095,31.5274,32.4495,292200.0],["2024-02-27",32.7042,33.6263,31.6679,31.984,686000.0],["2024-02-28",31.7645,33.3716,31.5186,32.2211,489600.0],["2024-02-29",33.3716,36.8756,33.3716,34.9436,1112400.0],["2024-03-01",35.0577,35.3739,33.3979,34.6186,472400.0],["2024-03-04",35.6725,36.8493,34.2586,34.6362,423300.0],["2024-03-05",34.926,35.4968,33.477,33.7141,233900.0],["2024-03-06",34.0302,36.4102,33.6175,35.9008,421600.0],["2024-03-07",36.5243,36.5243,34.7767,35.1982,274500.0],["2024-03-08",35.409,35.6725,34.6098,35.0402,220200.0],["2024-03-11",34.8118,34.9436,33.8546,34.1532,195700.0],["2024-03-12",34.2761,36.1204,34.1532,35.1192,321100.0],["2024-03-13",35.3914,37.3586,35.3914,37.0688,352600.0],["2024-03-14",37.4289,37.9558,36.2082,36.5155,317000.0],["2024-03-15",36.4277,38.4564,36.1116,38.2017,266100.0],["2024-03-18",38.4125,40.2479,37.5782,40.0723,260700.0],["2024-03-19",39.8,41.1964,38.3422,39.9844,468500.0],["2024-03-20",40.0547,42.3292,39.4399,42.3292,303600.0],["2024-03-21",43.0318,44.9023,41.6881,44.5159,523400.0],["2024-03-22",45.2273,46.2811,43.9188,45.4381,420900.0],["2024-03-25",45.4205,48.0112,44.3315,45.7454,681800.0],["2024-03-26",46.1143,46.1143,43.9978,44.6038,323400.0],["2024-03-27",44.8057,45.4644,43.5324,45.3766,354600.0],["2024-03-28",45.3854,46.448,41.9867,42.3117,651800.0],["2024-04-01",42.6542,43.4358,41.8813,43.1547,204000.0],["2024-04-02",42.7859,43.1108,40.9505,41.4159,200600.0],["2024-04-03",40.3884,44.3491,40.1074,44.3403,493100.0],["2024-04-04",44.6565,45.2273,43.4885,43.6904,476100.0],["2024-04-05",43.4358,46.2987,43.3216,44.8936,485100.0],["2024-04-08",44.7882,46.1406,44.0241,44.8497,776100.0],["2024-04-09",45.7805,46.5446,43.9978,45.3678,432900.0],["2024-04-10",44.0856,45.5522,43.2865,44.27,319000.0],["2024-04-11",44.4106,45.64,43.629,45.4381,271600.0],["2024-04-12",45.2185,45.7542,43.8836,45.1922,320700.0],["2024-04-15",45.2273,46.0791,41.2929,41.6794,636800.0],["2024-04-16",41.2578,42.9001,40.4235,42.1799,386000.0],["2024-04-17",42.54,42.54,40.5377,42.2326,278200.0],["2024-04-18",42.3556,43.3304,42.0658,42.4258,182200.0],["2024-04-19",42.7683,44.6652,42.2414,43.7519,211200.0],["2024-04-22",43.91,47.5369,43.6026,46.7817,673100.0],["2024-04-23",47.133,48.3976,45.2975,45.7279,408600.0],["2024-04-24",45.6313,45.8772,42.7859,43.0142,332300.0],["2024-04-25",42.8561,44.3491,41.9428,43.102,321300.0],["2024-04-26",43.4621,45.1219,43.102,45.1219,386600.0],["2024-04-29",45.3063,47.212,44.8672,46.6763,615700.0],["2024-04-30",46.7378,49.7588,46.5797,47.5633,731500.0],["2024-05-01",47.1681,48.6962,45.2975,48.0112,261200.0],["2024-05-02",48.7576,50.1364,47.6862,49.2758,346500.0],["2024-05-03",50.0574,53.2101,49.4163,52.8852,640400.0],["2024-05-06",54.1674,56.5297,53.737,56.3804,799300.0],["2024-05-07",57.004,57.0742,54.4747,55.7042,847700.0],["2024-05-08",56.0818,58.9887,55.8623,56.6175,622500.0],["2024-05-09",56.3277,56.8634,54.5362,55.6515,318500.0],["2024-05-10",56.5121,56.9512,54.7118,54.7997,332900.0],["2024-05-13",54.6943,55.3002,52.7447,53.8073,267000.0],["2024-05-14",53.7809,55.9238,53.1662,55.4583,332600.0],["2024-05-15",56.3365,59.217,56.1433,58.7516,463000.0],["2024-05-16",58.7516,58.7516,56.8634,57.1269,286200.0],["2024-05-17",57.083,57.9085,56.3014,57.0654,252000.0],["2024-05-20",57.0303,58.7779,55.792,58.1368,258400.0],["2024-05-21",58.2246,59.0501,56.3365,56.7756,381800.0],["2024-05-22",56.2575,56.8371,52.3583,53.2892,571300.0],["2024-05-23",52.771,54.0093,49.6358,50.0223,713100.0],["2024-05-24",50.8214,51.9367,49.0562,51.199,305100.0],["2024-05-28",51.7874,53.0784,50.8653,52.086,548300.0],["2024-05-29",51.6294,54.6416,51.6294,54.4045,249100.0],["2024-05-30",55.4056,58.9711,55.3881,58.0051,752800.0],["2024-05-31",58.5759,59.1028,55.8623,58.2159,619200.0],["2024-06-03",58.3564,59.9283,56.5034,57.2762,291500.0],["2024-06-04",56.9776,56.9776,52.3144,53.5965,476300.0],["2024-06-05",53.7107,53.8512,50.9356,52.692,470400.0],["2024-06-06",52.6481,52.6481,50.3735,50.4262,341200.0],["2024-06-07",49.9959,51.6469,49.2143,50.1189,299800.0],["2024-06-10",49.3373,52.4724,47.8531,52.2178,407200.0],["2024-06-11",52.086,52.411,49.75,50.0749,293600.0],["2024-06-12",51.8489,54.2288,49.3636,52.411,581500.0],["2024-06-13",56.6439,57.4343,53.0257,55.3266,899500.0],["2024-06-14",53.579,56.477,53.579,55.7393,432800.0],["2024-06-17",55.8315,57.9813,54.7656,56.0392,337800.0],["2024-06-18",55.8766,57.8096,55.5785,57.0599,428600.0],["2024-06-20",57.0148,57.2406,51.8932,53.1126,642200.0],["2024-06-21",52.399,52.8416,50.5925,51.9474,347700.0],["2024-06-24",52.2093,53.3294,50.5473,52.1642,308700.0],["2024-06-25",52.7423,53.7268,51.9564,52.7965,233100.0],["2024-06-26",52.5887,53.3023,51.2609,51.4235,222300.0],["2024-06-27",51.6583,52.8416,50.5925,52.2997,238200.0],["2024-06-28",52.5526,52.8416,50.7189,51.7848,318300.0],["2024-07-01",52.0016,52.0016,47.6749,47.8646,447400.0],["2024-07-02",47.3136,49.644,47.0336,49.5085,281500.0],["2024-07-03",49.6079,50.7009,49.2737,50.2221,153400.0],["2024-07-05",50.2583,50.9448,48.7769,48.9395,286500.0],["2024-07-08",49.1472,50.1408,48.3975,49.8518,286700.0],["2024-07-09",49.9421,51.4416,49.9421,50.1228,75000.0],["2024-07-10",50.1228,51.8661,48.1898,50.6196,214100.0],["2024-07-11",50.7641,50.9718,49.355,49.4092,248000.0],["2024-07-12",49.4543,49.4543,47.8917,48.5059,134000.0],["2024-07-15",48.7769,49.4092,47.0336,47.1781,199600.0],["2024-07-16",46.6452,49.2285,45.8683,48.9304,435600.0],["2024-07-17",48.5872,49.9782,47.0155,47.3407,231000.0],["2024-07-18",47.7472,48.4788,46.5368,47.5755,168200.0],["2024-07-19",47.6478,51.3332,47.6478,49.5085,187200.0],["2024-07-22",49.5132,49.9797,48.9068,49.5505,196400.0],["2024-07-23",49.5785,51.3045,48.7855,51.2765,103600.0],["2024-07-24",50.9407,51.6311,48.6642,48.6642,166000.0],["2024-07-25",48.7388,49.4292,47.3207,47.4327,202400.0],["2024-07-26",48.1044,48.7482,47.8338,48.403,87800.0],["2024-07-29",48.5336,48.8228,47.0408,47.4047,177300.0],["2024-07-30",47.3487,48.5149,46.6676,47.2647,198400.0],["2024-07-31",48.0764,50.5768,47.7219,49.28,195000.0],["2024-08-01",49.4012,50.4275,47.2461,48.1697,148900.0],["2024-08-02",46.6676,46.8915,43.8873,44.0739,252000.0],["2024-08-05",40.4446,44.0739,39.3997,43.4208,432700.0],["2024-08-06",43.6074,45.9492,43.2436,44.783,206400.0],["2024-08-07",45.5387,46.0892,43.8593,44.0646,332700.0],["2024-08-08",45.6507,48.7575,45.1562,48.0204,434300.0],["2024-08-09",48.4589,49.7091,48.0671,49.3359,251000.0],["2024-08-12",49.7371,51.5005,49.4945,51.0246,329800.0],["2024-08-13",51.5937,53.0212,51.0246,53.0212,323600.0],["2024-08-14",53.2824,56.4452,53.0212,54.458,547000.0],["2024-08-15",55.1951,56.4546,54.7099,55.307,356900.0],["2024-08-16",55.613,56.527,54.3718,54.4488,305500.0],["2024-08-19",54.4199,56.0363,54.4199,55.5745,228900.0],["2024-08-20",55.7092,56.6521,54.545,55.4975,209600.0],["2024-08-21",54.9972,55.6899,53.5443,53.9003,221200.0],["2024-08-22",53.8426,54.1601,50.5135,50.5231,440200.0],["2024-08-23",49.2435,52.409,48.7912,51.5238,495800.0],["2024-08-26",51.5334,52.5148,49.7534,50.7348,314200.0],["2024-08-27",50.5328,52.0818,50.0421,50.7541,230400.0],["2024-08-28",50.6001,50.8503,49.4551,50.5424,191000.0],["2024-08-29",50.475,54.3622,50.3499,53.6309,238600.0],["2024-08-30",55.4879,58.8555,55.1896,56.5463,726100.0],["2024-09-03",56.2672,59.4231,55.4879,58.307,527200.0],["2024-09-04",57.8741,62.1942,57.393,62.0498,514800.0],["2024-09-05",62.5405,63.4931,60.2506,61.0011,325100.0],["2024-09-06",60.1351,61.1743,58.3166,59.7214,257000.0],["2024-09-09",59.5867,61.7708,59.5867,61.4244,247600.0],["2024-09-10",61.3859,61.3859,57.7394,59.1826,273200.0],["2024-09-11",58.9709,62.9254,58.9036,61.5784,249600.0],["2024-09-12",61.7708,63.4835,61.309,63.0216,249000.0],["2024-09-13",63.2237,65.1961,63.089,65.1961,251100.0],["2024-09-16",65.3308,67.8132,64.4745,64.6958,325600.0],["2024-09-17",65.0999,67.284,63.1948,66.9184,308000.0],["2024-09-18",67.3995,69.2757,66.0236,68.1788,367200.0],["2024-09-19",69.6894,73.2013,69.5643,71.9986,445700.0],["2024-09-20",71.0172,72.4316,69.9492,71.2577,398100.0],["2024-09-23",70.6708,71.9793,68.1403,69.0351,233500.0],["2024-09-24",69.0736,69.3238,66.495,66.5816,352600.0],["2024-09-25",66.572,66.6682,64.157,64.2147,436600.0],["2024-09-26",64.7054,65.6098,62.4347,62.9639,259700.0],["2024-09-27",62.8099,64.2724,62.2615,63.926,156600.0],["2024-09-30",63.8106,63.8106,60.3276,61.0973,254200.0],["2024-10-01",60.7798,62.9735,59.7695,62.8099,268100.0],["2024-10-02",62.579,62.7714,61.0107,62.5405,175800.0],["2024-10-03",62.1268,64.8594,62.0595,64.6862,178000.0],["2024-10-04",65.7253,66.3026,64.5515,65.3789,245500.0],["2024-10-07",65.0133,65.0133,62.4058,63.0793,122000.0],["2024-10-08",62.8773,66.3796,62.7907,66.3603,254900.0],["2024-10-09",66.6201,68.708,65.2442,68.0634,215200.0],["2024-10-10",68.0249,71.0461,66.9665,70.4303,241100.0],["2024-10-11",70.3822,72.903,69.2468,71.9986,208500.0],["2024-10-14",72.0563,73.7305,70.5361,71.3732,141300.0],["2024-10-15",71.3924,73.0185,70.4014,72.1333,246700.0],["2024-10-16",71.8158,72.8742,67.6015,67.6304,294100.0],["2024-10-17",67.6304,69.5162,66.6874,68.5059,146500.0],["2024-10-18",68.506,70.3148,67.4091,69.9973,147200.0],["2024-10-21",69.7568,70.6035,68.1884,70.0935,133700.0],["2024-10-22",69.497,70.4014,68.4867,69.6798,122500.0],["2024-10-23",69.2757,69.8337,67.2455,68.2654,99100.0],["2024-10-24",68.708,74.5483,68.5637,73.9325,323800.0],["2024-10-25",74.125,77.1654,74.0865,76.4053,311600.0],["2024-10-28",76.4053,79.0512,75.7703,76.1166,307200.0],["2024-10-29",75.5201,78.166,75.2026,75.9723,252800.0],["2024-10-30",75.9146,77.4541,73.7016,75.0775,236900.0],["2024-10-31",74.5387,76.6073,73.3552,75.2699,234500.0],["2024-11-01",75.8184,77.7812,72.3738,72.7876,294000.0],["2024-11-04",72.2872,74.5195,72.0178,72.2487,244100.0],["2024-11-05",72.2103,74.2885,70.3052,72.5759,286200.0],["2024-11-06",73.3264,80.5234,73.3264,79.0609,487200.0],["2024-11-07",78.9358,80.3405,78.1083,78.5894,246600.0],["2024-11-08",78.5702,79.8306,74.6638,76.2321,293100.0],["2024-11-11",76.8864,76.8864,73.5284,76.1263,163300.0],["2024-11-12",76.0204,77.3097,73.9133,76.7613,222100.0],["2024-11-13",77.0403,77.9351,75.5297,76.54,257900.0],["2024-11-14",77.2616,77.531,73.7016,76.0493,238600.0],["2024-11-15",75.8473,78.2142,75.2026,77.0115,419900.0],["2024-11-18",77.9351,82.8614,77.685,81.2257,386300.0],["2024-11-19",80.8216,80.8216,77.1077,77.7908,316300.0],["2024-11-20",78.1276,78.8011,75.751,78.7049,354200.0],["2024-11-21",79.2822,79.6285,75.8665,76.9826,359900.0],["2024-11-22",76.973,80.2443,74.76,77.8485,427600.0],["2024-11-25",78.6086,79.6959,75.751,77.7042,319100.0],["2024-11-26",77.1462,82.6786,77.0692,80.6292,358100.0],["2024-11-27",80.4752,81.4855,77.5503,78.9358,289100.0],["2024-11-29",78.7049,82.3322,76.3572,81.6876,462700.0],["2024-12-02",81.7164,86.0654,81.7164,84.3624,398400.0],["2024-12-03",84.3816,85.6998,81.3508,81.37,267400.0],["2024-12-04",82.9769,82.9769,78.6375,79.7921,313000.0],["2024-12-05",79.9557,82.669,78.8396,82.669,291900.0],["2024-12-06",82.1013,83.5253,80.4464,83.3425,227800.0],["2024-12-09",83.0538,85.6324,81.0622,82.6786,255000.0],["2024-12-10",82.8325,84.651,79.9749,80.9756,251600.0],["2024-12-11",81.2161,87.3451,80.1,87.2392,479000.0],["2024-12-12",86.9795,88.2591,85.2572,86.1905,422200.0],["2024-12-13",86.6331,90.1065,86.1809,89.4618,255100.0],["2024-12-16",92.5985,103.8943,92.5985,102.7878,956400.0],["2024-12-17",102.7685,104.7891,100.0649,102.2393,501900.0],["2024-12-18",102.961,105.2221,92.4638,93.7627,494600.0],["2024-12-19",95.2059,98.1309,91.1456,91.6363,423200.0],["2024-12-20",91.6075,94.4939,89.1155,93.0411,264900.0],["2024-12-23",94.0032,94.5036,90.4432,94.0417,301100.0],["2024-12-24",94.4266,96.2547,94.4266,96.2547,81600.0],["2024-12-26",96.12,99.1123,95.6389,97.5825,167900.0],["2024-12-27",97.8904,98.2945,95.3503,96.4375,137300.0],["2024-12-30",95.6004,96.0815,91.9442,93.6376,205900.0],["2024-12-31",94.0898,95.2348,92.5792,93.0988,121600.0],["2025-01-02",93.5222,105.8378,92.8487,105.0393,432900.0],["2025-01-03",107.6756,107.7622,102.7974,106.5691,360200.0],["2025-01-06",110.793,113.9392,109.2631,109.5325,488100.0],["2025-01-07",111.1778,113.9008,107.5505,111.4665,418500.0],["2025-01-08",110.6487,112.496,107.9835,108.7436,267300.0],["2025-01-10",111.784,112.0053,106.877,109.5325,421800.0],["2025-01-13",108.2432,108.2432,101.1617,102.9513,369000.0],["2025-01-14",105.1643,112.2266,103.9809,110.2542,380900.0],["2025-01-15",113.4004,113.6987,109.369,110.7545,314800.0],["2025-01-16",110.6583,110.6583,106.3959,107.4062,361300.0],["2025-01-17",107.9642,107.9642,98.2368,100.4978,564200.0],["2025-01-21",99.478,105.1739,96.6011,105.1547,685800.0],["2025-01-22",104.9045,106.1457,101.2676,104.6448,308600.0],["2025-01-23",104.3272,104.3272,101.027,101.3349,251900.0],["2025-01-24",101.2772,103.596,96.7935,100.4112,314900.0],["2025-01-27",97.1784,97.9962,92.5311,93.984,356100.0],["2025-01-28",94.898,95.1963,87.8165,94.1476,625600.0],["2025-01-29",94.1091,98.0636,92.8871,98.0539,363700.0],["2025-01-30",100.0649,100.0649,96.9186,97.7653,283100.0],["2025-01-31",98.5928,98.7178,95.2541,95.687,226900.0],["2025-02-03",93.0218,94.2534,90.3663,92.2617,317100.0],["2025-02-04",92.3868,95.6293,92.358,92.5985,204000.0],["2025-02-05",92.5985,92.8005,88.1244,89.154,310100.0],["2025-02-06",90.2893,96.2066,90.0969,95.4176,321500.0],["2025-02-07",94.8788,96.1681,89.4811,89.789,259500.0],["2025-02-10",90.3663,94.5228,90.3663,91.7903,339500.0],["2025-02-11",90.501,90.6549,84.9204,86.0654,461500.0],["2025-02-12",84.7665,89.5099,83.9005,87.3258,295100.0],["2025-02-13",87.9224,89.4811,85.8345,88.7017,270500.0],["2025-02-14",88.6055,89.2021,86.4599,88.6825,263500.0],["2025-02-18",85.4785,91.1168,85.1032,89.1443,549100.0],["2025-02-19",88.567,90.3951,87.0468,87.3739,368000.0],["2025-02-20",87.778,90.8281,86.0365,90.2027,327400.0],["2025-02-21",91.0205,92.3579,86.1135,86.2771,315700.0],["2025-02-24",87.0083,88.3554,82.7556,84.6703,335500.0],["2025-02-25",84.6318,85.084,80.0519,83.2078,352200.0],["2025-02-26",83.0154,85.9018,82.5439,84.6029,269100.0],["2025-02-27",83.1789,84.1411,76.973,77.2616,722300.0],["2025-02-28",77.2616,80.6196,76.0204,80.6196,455500.0],["2025-03-03",81.7838,85.5458,77.9351,79.3207,442700.0],["2025-03-04",78.9069,80.8697,75.4143,78.753,202300.0],["2025-03-05",80.0038,82.6786,78.0795,82.5343,283800.0],["2025-03-06",81.2065,82.7267,78.955,79.5516,299000.0],["2025-03-07",80.812,82.1687,77.3386,82.0243,269600.0],["2025-03-10",79.3591,80.6773,75.6548,77.1654,392500.0],["2025-03-11",77.4829,79.8306,75.7029,78.5317,278700.0],["2025-03-12",79.9172,81.9666,78.6952,81.803,365000.0],["2025-03-13",82.592,82.592,79.0224,79.4939,182700.0],["2025-03-14",81.4374,82.592,80.9178,82.0051,193200.0],["2025-03-17",82.2745,82.948,79.4938,79.9557,178900.0],["2025-03-18",79.3784,79.3784,74.2693,75.0005,400600.0],["2025-03-19",75.9723,80.3983,75.7799,79.8017,208900.0],["2025-03-20",78.599,79.2148,76.6362,76.8671,277500.0],["2025-03-21",75.9435,79.8498,75.6356,79.2148,275700.0],["2025-03-24",80.1481,81.3604,77.5599,78.1276,113500.0],["2025-03-25",79.5035,83.8621,78.6568,81.4085,311500.0],["2025-03-26",81.3508,82.4573,78.7818,79.6863,275000.0],["2025-03-27",80.4464,82.6305,77.0499,77.1365,332000.0],["2025-03-28",76.4919,77.098,73.4803,75.4143,200200.0],["2025-03-31",73.3937,73.7305,70.286,72.6529,308000.0],["2025-04-01",72.6048,74.9428,71.835,73.7882,245900.0],["2025-04-02",72.7491,74.3367,72.7491,73.846,122100.0],["2025-04-03",69.853,72.5085,69.853,71.7869,717000.0],["2025-04-04",69.0159,69.0159,61.6072,65.1769,636300.0],["2025-04-07",60.3949,66.8606,60.0197,62.4251,551800.0],["2025-04-08",64.8401,66.5335,62.3096,62.8677,519500.0],["2025-04-09",62.2808,72.5085,59.1922,71.2577,791500.0],["2025-04-10",70.5361,70.8151,65.3308,68.7946,468000.0],["2025-04-11",68.8138,78.2142,68.8138,75.8665,727000.0],["2025-04-14",84.9685,91.0398,83.227,87.5568,1400800.0],["2025-04-15",87.22,87.9993,84.8627,85.286,426600.0],["2025-04-16",84.0545,87.9416,83.6023,86.8063,304300.0],["2025-04-17",87.8935,89.7793,87.3354,87.855,270600.0],["2025-04-21",87.5567,88.134,84.6799,85.5073,222100.0],["2025-04-22",86.5176,91.6363,86.4888,89.6447,294000.0],["2025-04-23",92.0789,94.4747,90.2316,91.2996,354500.0],["2025-04-24",91.2515,92.9064,88.9904,89.3368,229900.0],["2025-04-25",89.3367,90.7319,88.8268,90.2412,228100.0],["2025-04-28",89.866,91.7999,87.1911,88.1533,305400.0],["2025-04-29",87.4605,88.2784,86.3733,87.0372,236000.0],["2025-04-30",85.5458,86.7389,83.6408,85.1706,408900.0],["2025-05-01",85.3438,87.4702,81.8223,82.0339,340300.0],["2025-05-02",83.0346,83.6889,79.898,80.0519,225900.0],["2025-05-05",79.9364,82.7267,78.397,79.5997,297100.0],["2025-05-06",77.9351,83.1212,77.9351,82.9865,370900.0],["2025-05-07",83.2944,84.3431,81.8511,83.1308,220000.0],["2025-05-08",84.6703,85.1706,81.88,83.66,219400.0],["2025-05-09",84.1218,87.3258,84.1218,84.7376,256100.0],["2025-05-12",86.3059,90.1257,86.3059,89.1636,484500.0],["2025-05-13",89.1443,92.1174,88.6729,89.4811,286900.0],["2025-05-14",89.789,91.1745,88.3361,90.8281,296900.0],["2025-05-15",89.5388,90.7608,86.1424,88.644,260500.0],["2025-05-16",88.7114,89.7794,86.508,88.9711,180400.0],["2025-05-19",89.4811,95.6293,89.4811,92.8871,534900.0],["2025-05-20",92.3195,93.5414,90.4625,91.6844,198900.0],["2025-05-21",91.3958,92.8679,89.0096,89.4233,316800.0],["2025-05-22",88.5382,91.5497,88.009,89.4811,265400.0],["2025-05-23",87.6241,91.3188,87.1719,90.7511,194100.0],["2025-05-27",91.5016,91.6363,88.2303,88.4708,211300.0],["2025-05-28",87.4509,88.2784,82.4669,86.3733,387100.0],["2025-05-29",86.5946,87.932,81.3989,81.4855,347600.0],["2025-05-30",81.4085,81.803,79.2437,81.3123,380300.0],["2025-06-02",81.3027,81.6876,78.4066,79.2052,340700.0],["2025-06-03",78.6375,80.3405,77.0307,78.8588,256500.0],["2025-06-04",78.4836,79.2726,72.9608,73.0762,809500.0],["2025-06-05",73.5573,74.2116,71.9505,73.1051,370000.0],["2025-06-06",73.8652,74.6349,71.7196,73.6054,396900.0],["2025-06-09",74.1442,74.1442,71.8831,72.9608,288900.0],["2025-06-10",73.3168,76.7132,72.7683,75.4528,750800.0],["2025-06-11",75.2411,75.3469,71.7677,73.8844,392700.0],["2025-06-12",73.7978,75.9723,73.2205,74.9909,198900.0],["2025-06-13",73.3841,74.5002,70.8825,71.3828,353400.0],["2025-06-16",71.3636,72.1718,70.6131,70.6131,166700.0],["2025-06-17",70.2475,70.9787,68.3712,70.1705,239100.0],["2025-06-18",70.2763,71.4598,69.6605,70.0262,195800.0],["2025-06-20",70.0454,70.0935,67.5438,67.7458,285600.0],["2025-06-23",66.8799,68.5059,65.7734,66.4469,255600.0],["2025-06-24",67.6592,71.7388,67.0723,70.5746,434300.0],["2025-06-25",70.5457,70.9017,68.1499,68.352,273200.0],["2025-06-26",68.8523,70.1416,68.5252,69.064,176700.0],["2025-06-27",68.9678,69.5162,67.9864,68.8812,129700.0],["2025-06-30",68.8908,69.9973,64.8401,67.5534,558100.0],["2025-07-01",67.1397,68.9004,66.0332,66.7933,333600.0],["2025-07-02",66.7452,68.3135,66.4277,66.8703,231500.0],["2025-07-03",66.8991,68.3039,66.7163,67.3514,83900.0],["2025-07-07",66.7067,66.7067,63.2718,63.8683,257300.0],["2025-07-08",64.2532,68.2943,63.8202,68.2654,274500.0],["2025-07-09",68.4001,69.7664,67.4861,67.5342,481000.0],["2025-07-10",67.3417,67.6304,64.6669,65.4944,245700.0],["2025-07-11",64.9652,65.0325,63.012,63.2814,467100.0],["2025-07-14",62.6464,63.647,61.7227,63.0986,364400.0],["2025-07-15",63.4642,64.0896,61.9151,63.7432,337100.0],["2025-07-16",64.2243,64.2243,60.1255,60.8183,661900.0],["2025-07-17",60.8471,63.8587,60.8375,63.0216,436500.0],["2025-07-18",63.95,65.4118,62.4785,62.4785,320000.0],["2025-07-21",62.8367,64.0468,62.0139,62.9626,431600.0],["2025-07-22",62.2946,65.0536,62.2946,63.8532,383200.0],["2025-07-23",64.221,66.2249,63.8919,65.828,393800.0],["2025-07-24",65.6054,68.2579,64.86,67.5125,440300.0],["2025-07-25",68.2675,71.0555,67.7641,69.4002,573100.0],["2025-07-28",68.8871,70.3295,67.7835,67.7835,268900.0],["2025-07-29",68.0546,71.7525,67.3576,70.9684,305100.0],["2025-07-30",71.5783,72.0623,69.1194,69.6906,271300.0],["2025-07-31",69.5647,69.6519,67.0187,67.6673,283900.0],["2025-08-01",66.3992,67.0091,65.0052,65.5473,207500.0],["2025-08-04",66.2249,67.648,65.3537,67.1833,236700.0],["2025-08-05",67.5705,70.7651,67.1252,70.5134,272800.0],["2025-08-06",70.8135,73.6112,70.6296,73.2918,428300.0],["2025-08-07",73.4176,73.4176,71.1524,71.6654,242800.0],["2025-08-08",71.9558,72.4108,68.3643,69.1388,210100.0],["2025-08-11",68.7612,70.9006,68.4515,70.0778,192900.0],["2025-08-12",70.5134,72.4883,69.739,70.8716,419900.0],["2025-08-13",70.5425,72.2366,69.2646,69.8551,316600.0],["2025-08-14",69.9423,69.9423,65.7022,67.5705,321000.0],["2025-08-15",67.7641,67.7641,65.8667,66.5638,116800.0],["2025-08-18",65.9442,68.7322,65.8377,68.616,186200.0],["2025-08-19",68.1611,68.9258,63.3208,63.6015,320700.0],["2025-08-20",62.5173,66.0313,62.5173,64.3953,464500.0],["2025-08-21",64.6179,66.0216,63.253,64.1726,261900.0],["2025-08-22",64.3759,66.1862,63.3885,63.4466,486400.0],["2025-08-25",62.5753,62.9238,57.9964,58.0835,842500.0],["2025-08-26",57.0671,58.9935,56.9219,57.6092,848600.0],["2025-08-27",57.038,57.0671,54.5598,55.5956,831900.0],["2025-08-28",58.3837,59.2259,55.5956,57.5898,744500.0],["2025-08-29",57.1155,57.6092,55.9538,56.0797,278800.0],["2025-09-02",54.6953,56.6024,52.7883,56.312,615500.0],["2025-09-03",56.8251,57.0574,54.5308,54.7244,340400.0],["2025-09-04",54.2888,57.2704,54.2888,56.3604,354100.0],["2025-09-05",56.4185,57.8222,54.676,57.0284,488300.0],["2025-09-08",47.2606,48.1125,43.311,43.6401,2694300.0],["2025-09-09",44.3371,45.4988,42.4978,42.7689,1110600.0],["2025-09-10",43.5627,46.4862,43.5627,45.9054,1163800.0],["2025-09-11",45.7408,46.5152,44.1919,44.705,738300.0],["2025-09-12",44.6566,44.705,41.3361,42.401,869100.0],["2025-09-15",42.4978,42.8269,40.8231,41.0941,467500.0],["2025-09-16",41.7911,43.4174,41.5394,42.4494,498100.0],["2025-09-17",42.7688,43.5627,41.4232,42.0428,321000.0],["2025-09-18",42.0331,42.0331,37.9963,39.1386,1423200.0],["2025-09-19",38.8289,39.4,37.0767,38.0157,848200.0],["2025-09-22",44.1048,46.1377,42.4494,45.7021,1846600.0],["2025-09-23",48.2868,48.2868,45.5181,46.312,1292800.0],["2025-09-24",51.2103,52.159,47.0477,47.6866,1488100.0],["2025-09-25",47.9673,48.0157,45.402,45.7989,549100.0],["2025-09-26",45.7892,47.5317,43.6498,43.8918,668200.0],["2025-09-29",43.9112,44.7147,43.0399,43.3013,528200.0],["2025-09-30",42.9334,43.0205,40.1745,40.9392,819200.0],["2025-10-01",42.0815,42.7592,38.8773,39.0902,787100.0],["2025-10-02",39.6033,40.8715,38.0447,40.552,965300.0],["2025-10-03",40.6585,41.7621,39.7969,41.704,492500.0],["2025-10-06",41.7524,42.7204,40.8327,42.159,483400.0],["2025-10-07",42.2945,42.5172,40.8037,41.1716,325000.0],["2025-10-08",41.6265,43.0302,40.7166,42.4784,327000.0],["2025-10-09",44.2403,50.3391,44.0951,49.8938,1816600.0],["2025-10-10",50.3391,51.7718,48.1609,49.371,954700.0],["2025-10-13",49.9809,53.0593,49.9519,51.4136,584800.0],["2025-10-14",49.8551,52.9141,48.6353,49.2355,947900.0],["2025-10-15",50.2423,53.1658,48.7708,51.3071,983000.0],["2025-10-16",51.4136,52.4688,50.068,51.1426,477400.0],["2025-10-17",51.3555,52.343,49.8647,51.7621,439000.0],["2025-10-20",52.0913,54.5308,49.7098,51.0651,671600.0],["2025-10-21",50.8037,54.7631,50.4843,51.5492,695600.0],["2025-10-22",52.585,53.8822,51.2975,53.6305,801200.0],["2025-10-23",53.7273,57.2607,53.5821,56.341,1157600.0],["2025-10-24",56.5637,58.0255,54.7147,55.644,924900.0],["2025-10-27",77.3189,81.7816,71.8203,76.5832,3558200.0],["2025-10-28",76.9704,82.469,74.5406,79.9423,1252000.0],["2025-10-29",80.1844,84.347,78.4322,82.6819,1219900.0],["2025-10-30",81.5106,84.5019,80.2618,82.1398,816500.0],["2025-10-31",83.1079,89.1002,81.4525,87.5706,854200.0],["2025-11-03",91.3267,92.1108,84.7633,87.9772,802500.0],["2025-11-04",83.9114,87.9772,83.5822,86.7478,627300.0],["2025-11-05",86.9704,89.3519,84.2211,86.0508,593900.0],["2025-11-06",86.5445,86.5445,82.8852,84.6374,395700.0],["2025-11-07",83.2531,84.5309,80.3586,83.4661,534000.0],["2025-11-10",85.3344,86.4186,81.1234,82.3044,418400.0],["2025-11-11",82.9723,83.863,81.6751,81.6751,313500.0],["2025-11-12",81.8107,86.438,81.4622,83.5242,471200.0],["2025-11-13",83.7662,85.3247,79.042,80.4941,390100.0],["2025-11-14",78.1708,83.1079,76.6509,80.2037,563200.0],["2025-11-17",79.1292,79.681,76.6897,77.2705,310300.0],["2025-11-18",75.0052,78.1611,73.466,76.0895,479800.0],["2025-11-19",76.709,79.3228,75.1311,76.6703,367300.0],["2025-11-20",78.2482,78.2482,74.163,74.2405,421700.0],["2025-11-21",71.5396,74.0275,70.2424,72.3334,714800.0],["2025-11-24",72.1591,72.1591,69.3518,71.3847,656700.0],["2025-11-25",70.7167,75.2569,69.7293,74.0468,679600.0],["2025-11-26",74.2695,80.3973,73.7661,79.5842,852600.0],["2025-11-28",81.3266,85.4506,81.3266,83.0401,472200.0],["2025-12-01",82.3431,84.3954,80.8039,81.4622,499300.0],["2025-12-02",80.9878,82.256,79.8649,80.0198,354100.0],["2025-12-03",80.5135,85.4506,80.5135,85.286,300100.0],["2025-12-04",86.3993,87.4641,84.9569,85.4603,427100.0],["2025-12-05",88.0256,89.6132,82.6626,83.3693,391600.0],["2025-12-08",84.0082,84.9859,81.4719,83.3015,154700.0],["2025-12-09",83.3693,85.073,83.1756,84.0082,180600.0],["2025-12-10",83.9598,88.6936,83.7081,87.0672,255200.0],["2025-12-11",86.3509,88.9162,84.134,86.5929,336500.0],["2025-12-12",86.8736,87.3189,83.5919,84.1921,315000.0],["2025-12-15",82.8659,86.0605,82.3141,85.528,315800.0],["2025-12-16",86.4477,86.4767,80.6781,83.6597,283100.0],["2025-12-17",84.4825,84.4922,81.9753,83.0595,219200.0],["2025-12-18",83.8242,90.2038,83.3402,89.5261,371600.0],["2025-12-19",89.7197,90.5135,86.7284,87.1544,301000.0],["2025-12-22",87.7933,89.8456,86.3315,87.9385,177100.0],["2025-12-23",87.2899,89.7004,86.7671,87.3867,214400.0],["2025-12-24",87.4351,88.8969,87.2609,88.1031,50900.0],["2025-12-26",87.7255,89.8359,87.1931,88.4612,136800.0],["2025-12-29",88.3838,90.5039,87.3673,87.4448,329400.0],["2025-12-30",87.135,88.4806,86.6316,86.922,177100.0],["2025-12-31",86.8155,88.0159,85.6345,87.2802,127700.0],["2026-01-02",87.8611,88.3741,83.679,85.9346,178400.0],["2026-01-05",86.4283,90.2134,86.0411,89.5455,291300.0],["2026-01-06",89.7294,92.6723,86.2638,86.6607,358600.0],["2026-01-07",87.1156,90.0392,84.5793,87.9966,429700.0],["2026-01-08",88.074,93.7081,86.3412,92.2657,340000.0],["2026-01-09",91.8301,93.4177,91.075,92.4012,306500.0],["2026-01-12",91.5687,93.834,90.3199,91.6365,173400.0],["2026-01-13",90.8911,91.8979,89.9327,90.3199,223000.0],["2026-01-14",90.378,91.4429,86.8833,88.0643,385200.0],["2026-01-15",88.0934,90.378,85.2376,87.2028,277100.0],["2026-01-16",87.1253,91.1428,87.1253,89.71,261600.0],["2026-01-20",87.1253,91.0169,87.106,87.9966,206400.0],["2026-01-21",88.5871,95.7314,88.5871,94.8698,370900.0],["2026-01-22",95.9055,97.1589,94.0789,95.1768,228500.0],["2026-01-23",95.7209,95.8472,93.3697,93.8846,239400.0],["2026-01-26",93.8846,98.5191,93.1462,95.4877,272900.0],["2026-01-27",96.7702,101.7253,96.7702,101.7253,343400.0],["2026-01-28",102.9884,103.1341,98.8786,100.9578,262000.0],["2026-01-29",100.9481,101.3464,97.1589,100.0251,213600.0],["2026-01-30",99.2866,101.1521,97.1783,99.0049,165600.0],["2026-02-02",97.4892,100.608,95.3614,96.7022,260000.0],["2026-02-03",98.0333,98.8203,93.1559,95.9735,227400.0],["2026-02-04",95.4877,95.9152,88.8809,92.7284,313400.0],["2026-02-05",90.8921,91.5236,85.6455,86.0536,315700.0],["2026-02-06",87.4624,90.9018,87.4624,90.2606,174700.0],["2026-02-09",89.5319,91.3779,87.1418,90.6881,295000.0],["2026-02-10",91.0864,94.0206,88.4146,92.6896,347800.0],["2026-02-11",94.2538,94.2538,90.5132,91.6014,127400.0],["2026-02-12",91.8151,92.8839,83.8287,84.2756,290800.0],["2026-02-13",84.5574,86.0633,83.0417,84.1299,379800.0],["2026-02-17",83.8773,83.8773,80.4961,82.5559,220900.0],["2026-02-18",83.168,84.4796,81.1082,82.7405,277500.0],["2026-02-19",81.7177,90.2769,81.7177,88.9008,345000.0],["2026-02-20",89.8572,90.4135,86.861,90.0427,243600.0],["2026-02-23",89.8377,89.8377,85.1628,85.807,464000.0],["2026-02-24",85.8851,89.1643,85.8851,88.1591,352600.0],["2026-02-25",89.6913,90.1793,86.2754,87.2319,154100.0],["2026-02-26",85.8851,89.2814,79.1021,80.0,888800.0],["2026-02-27",78.3213,79.8341,73.9002,75.3251,653100.0],["2026-03-02",73.2268,76.2815,72.7876,74.9152,597300.0],["2026-03-03",70.4648,73.5,68.3177,72.0459,471400.0],["2026-03-04",73.2853,75.4227,70.5526,72.4753,314400.0],["2026-03-05",71.4505,73.1487,69.5376,72.241,312300.0],["2026-03-06",69.7133,70.904,68.1225,68.708,523400.0],["2026-03-09",67.3124,70.0451,66.7463,69.5181,386100.0],["2026-03-10",69.5376,74.515,69.0984,71.5579,499600.0],["2026-03-11",71.3432,74.6419,71.3432,72.9242,406200.0],["2026-03-12",71.3334,72.8852,67.9761,68.4738,485600.0],["2026-03-13",68.9618,70.2305,65.0286,65.0384,393400.0],["2026-03-16",66.1998,67.0977,63.4671,64.0722,533100.0],["2026-03-17",64.6968,67.0977,64.1308,65.2141,468100.0],["2026-03-18",64.8823,66.8244,64.1991,64.7163,302500.0],["2026-03-19",63.4476,68.0639,63.4378,67.4588,368700.0],["2026-03-20",66.645,69.3642,65.5063,66.4487,448600.0],["2026-03-23",67.5481,71.7791,67.3125,69.0403,440700.0],["2026-03-24",68.088,70.4146,68.088,69.1973,246700.0],["2026-03-25",71.2784,73.6541,67.8623,70.4637,546400.0],["2026-03-26",69.3838,71.573,68.3629,70.2183,313300.0],["2026-03-27",69.6391,72.643,67.9801,67.9899,230800.0],["2026-03-30",68.2648,70.4146,67.8917,68.7654,228000.0],["2026-03-31",69.963,76.3929,69.963,75.9512,436300.0],["2026-04-01",77.3255,78.0421,74.6554,76.4813,297600.0],["2026-04-02",74.1842,77.0212,71.7202,76.0395,157500.0],["2026-04-06",76.0395,77.9439,74.3903,75.3818,115800.0],["2026-04-07",74.675,75.3425,72.2208,74.086,248400.0],["2026-04-08",78.4348,80.4668,77.2764,79.3281,460100.0],["2026-04-09",78.9452,80.6926,77.0997,78.9256,279700.0],["2026-04-10",79.5637,81.1147,78.4151,78.6311,175900.0],["2026-04-13",78.1403,81.5564,78.0323,79.8189,257400.0],["2026-04-14",80.5061,81.4779,79.279,80.1134,172800.0],["2026-04-15",80.2312,81.203,78.9649,81.1441,345700.0],["2026-04-16",81.1049,82.1945,78.8863,80.1429,197800.0],["2026-04-17",81.8706,81.8706,79.9367,80.4864,528700.0],["2026-04-20",79.5462,81.8055,78.9839,81.7463,307500.0],["2026-04-21",81.6969,82.3777,79.3884,79.8619,258500.0],["2026-04-22",80.0395,80.5131,76.5964,76.5964,351500.0],["2026-04-23",75.8861,77.1292,72.6601,73.5085,443600.0],["2026-04-24",73.4789,75.0377,72.2358,73.0941,158000.0],["2026-04-27",73.2619,74.7318,73.0251,73.1237,309100.0],["2026-04-28",73.1237,74.9785,71.6636,74.4359,307200.0],["2026-04-29",74.1596,74.4852,71.3973,72.5022,321400.0],["2026-04-30",73.1435,74.2484,70.1937,71.0322,409500.0],["2026-05-01",71.6538,71.6538,66.7999,67.9344,544500.0],["2026-05-04",67.9344,70.539,67.303,68.4376,388300.0],["2026-05-05",70.539,71.2296,67.7766,68.6842,429000.0],["2026-05-06",70.1443,77.2574,70.1345,75.9354,644000.0],["2026-05-07",75.7283,76.8924,72.6009,73.8538,237000.0],["2026-05-08",74.5345,74.6431,71.4565,72.4924,204600.0],["2026-05-11",72.5121,74.9883,71.6538,73.7255,239000.0],["2026-05-12",73.2125,73.2224,71.0125,72.295,183400.0],["2026-05-13",71.9399,73.4296,70.0654,70.5488,187300.0],["2026-05-14",70.9928,72.1471,70.3417,70.8152,108200.0],["2026-05-15",70.0457,70.3318,68.8224,69.8484,137300.0],["2026-05-18",69.9826,72.2494,68.8691,72.1599,204900.0],["2026-05-19",71.2751,72.0804,67.8649,68.6305,208800.0],["2026-05-20",68.9188,71.971,68.4316,71.6926,296800.0],["2026-05-21",71.4143,78.3439,71.4143,77.8766,417500.0],["2026-05-22",78.1451,79.0399,75.0034,75.5104,165600.0],["2026-05-26",76.9918,79.537,76.4151,79.3779,395100.0],["2026-05-27",79.8054,87.262,79.7259,84.7665,679100.0],["2026-05-28",86.3075,90.6721,83.7822,87.2918,587500.0],["2026-05-29",87.5702,91.2886,87.0632,90.2546,498500.0],["2026-06-01",89.9265,92.243,88.4053,91.04,283800.0],["2026-06-02",91.02,91.02,88.08,88.99,173000.0],["2026-06-03",87.35,88.22,85.29,86.14,181600.0],["2026-06-04",85.86,89.14,85.86,87.01,164500.0],["2026-06-05",86.2,87.5,84.02,84.94,169300.0],["2026-06-08",85.49,86.09,83.45,83.91,295600.0],["2026-06-09",84.45,89.32,84.45,88.0,382500.0],["2026-06-10",86.83,89.05,85.91,87.65,233400.0],["2026-06-11",91.0,98.59,91.0,97.9,788900.0],["2026-06-12",99.13,100.0,96.65,98.71,370200.0],["2026-06-15",100.0,102.08,99.35,99.95,267700.0],["2026-06-16",100.72,101.33,94.81,96.77,295100.0],["2026-06-17",97.78,102.5,97.43,98.53,344000.0],["2026-06-18",101.4,103.61,98.22,101.68,335600.0],["2026-06-22",100.7,103.0,96.0,97.28,519000.0],["2026-06-23",95.01,95.88,93.76,94.01,235600.0],["2026-06-24",94.06,95.3,89.15,89.69,270500.0],["2026-06-25",90.52,91.18,88.22,90.34,140800.0],["2026-06-26",89.07,93.32,89.07,91.44,178100.0],["2026-06-29",93.5,95.35,91.67,92.5,205900.0],["2026-06-30",91.82,94.69,91.31,92.59,184700.0],["2026-07-01",92.24,93.02,87.63,89.69,218600.0],["2026-07-02",90.85,93.19,89.16,90.24,183200.0],["2026-07-06",91.09,95.47,90.8,94.34,234276.594985],["2026-07-07",94.34,96.09,91.1,91.65,145255.208447],["2026-07-08",90.84,93.085,89.35,90.63,243786.597786],["2026-07-09",91.49,92.865,88.455,89.82,169034.003984],["2026-07-10",90.94,95.74,90.94,94.99,251136.603085],["2026-07-13",95.03,95.27,90.605,90.68,217795.104038],["2026-07-14",91.38,93.8,90.81,92.16,163942.762792],["2026-07-15",92.22,97.8,92.01,96.44,265601.078097],["2026-07-16",95.87,95.87,89.69,90.86,259082.001397],["2026-07-17",88.52,90.325,86.51,90.14,195926.236222],["2026-07-20",90.59,91.82,88.12,90.56,210979.648914],["2026-07-21",91.99,94.37,91.2,92.77,218594.158922],["2026-07-22",94,98.125,93.97,97.63,448397.59988],["2026-07-23",97.32,97.32,91.335,91.63,247794.494529],["2026-07-24",91.59,93.32,88.88,89.11,281291.810975],["2026-07-27",90.49,92.5896,89.855,92.19,179155.891461],["2026-07-28",90.52,91.5687,88.1411,90.83,222368.621228],["2026-07-29",90,92.87,89,90.8,142970.53948],["2026-07-30",91.19,94.78,90.77,94.23,307133.494038],["2026-07-31",95.91,95.99,90.65,91.9,176365.79534],["2026-08-03",91.9,93.84,91.78,92.76,226596.248338],["2026-08-04",94.27,95.54,90.5,91.39,201213.703461],["2026-08-05",91.85,93.975,89,89.57,256732.785716],["2026-08-06",88.55,89.45,85.88,86.2,341708.714345],["2026-08-07",87.97,88.2418,82.51,83.65,424831.431633],["2026-08-10",83.5,84.09,82.02,82.64,95900.863778],["2026-08-11",84.36,87.56,79.69,80.4,340341.111671],["2026-08-12",82,82,79.01,79.8,314295.210277],["2026-08-13",80,81.97,78.2751,80.43,236929.797459],["2026-08-14",80.13,80.135,77.39,77.61,219362.685649],["2026-08-17",78.45,80.645,77.51,78.83,255289.823236],["2026-08-18",77.78,79.25,74.89,76.08,395667.677762],["2026-08-19",76.45,77.475,73.955,75.22,301062.734226],["2026-08-20",75.27,76.15,71.27,72.87,793665.008281],["2026-08-21",74.39,75.75,72.41,72.84,530206.289975],["2026-08-24",72.11,77.37,72.11,76.65,469294.581101],["2026-08-25",77.7,78.27,75.49,77.77,255036.454272],["2026-08-26",78.02,79.235,77.14,78.05,308413.00862],["2026-08-27",77.93,78.695,76.02,76.87,227045.008609],["2026-08-28",77.91,77.925,75.16,76.05,371533.763505],["2026-08-31",76.4,79.69,76.03,78.68,300910.175798],["2026-09-01",78,80.6999,77.265,78.41,340320.619839],["2026-09-02",78.78,79.62,77.705,79.07,447262.266431],["2026-09-03",79.31,80.77,77.52,79.18,256609.621848],["2026-09-04",79.16,80.27,77.53,78.57,289364.07128],["2026-09-08",79.51,79.6,77.11,78.3,293293.879796],["2026-09-09",77.79,79.435,76.4,79.17,207309.028696],["2026-09-10",78.53,80.71,77.4701,78.83,188814.004714],["2026-09-11",79.71,79.71,76.89,77.82,196655.914254],["2026-09-14",77.04,78.275,76.465,77.02,150279.682891],["2026-09-15",76.41,77.06,75.16,76.02,141079.475111]]}