{"t":"CRI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-10-28",9.6666,10.4414,9.6666,10.4414,1478400.0],["2003-10-29",10.5151,11.0317,10.0355,10.2606,780800.0],["2003-10-30",10.3528,10.5889,9.9248,10.054,445200.0],["2003-10-31",10.0724,10.3307,9.5559,10.3307,872600.0],["2003-11-03",10.3307,10.6185,10.2458,10.4709,281200.0],["2003-11-04",10.5078,10.6701,10.4414,10.5484,205800.0],["2003-11-05",10.5336,10.5852,10.4414,10.5852,64600.0],["2003-11-06",10.6221,10.6443,10.552,10.5889,146800.0],["2003-11-07",10.6443,10.6775,10.5668,10.5742,348000.0],["2003-11-10",10.5336,10.5668,10.4783,10.5336,401600.0],["2003-11-11",10.5151,10.5299,10.4783,10.4783,284400.0],["2003-11-12",10.4819,10.8472,10.4819,10.6627,253400.0],["2003-11-13",10.6627,10.6627,10.4783,10.6074,301000.0],["2003-11-14",10.6074,10.6074,10.4783,10.4783,173200.0],["2003-11-17",10.4783,10.4783,10.2015,10.2569,144800.0],["2003-11-18",10.2569,10.3122,9.7219,9.7403,295200.0],["2003-11-19",9.6481,9.6481,9.1316,9.2607,579400.0],["2003-11-20",9.0393,9.2792,8.7811,9.1279,649400.0],["2003-11-21",9.1279,9.4747,9.0762,9.4599,648800.0],["2003-11-24",9.5928,10.5557,9.4931,10.3012,688000.0],["2003-11-25",10.3012,10.3307,9.851,10.1093,190000.0],["2003-11-26",10.1093,10.1241,9.8326,9.9875,165400.0],["2003-11-28",9.9654,10.0355,9.9617,10.0281,71000.0],["2003-12-01",10.0724,10.2938,10.0171,10.2384,238400.0],["2003-12-02",10.2015,10.4045,10.1462,10.2938,195000.0],["2003-12-03",10.3307,10.5151,9.7034,9.7403,527400.0],["2003-12-04",9.7957,9.9617,9.3898,9.5928,518200.0],["2003-12-05",9.4083,9.5374,9.4083,9.4267,280400.0],["2003-12-08",9.2238,9.3345,8.9803,9.0024,464600.0],["2003-12-09",9.0393,9.2054,9.0393,9.0762,452400.0],["2003-12-10",9.0947,9.4452,9.0762,9.3124,425800.0],["2003-12-11",9.316,9.3898,9.316,9.3308,256000.0],["2003-12-12",9.2976,9.2976,9.0762,9.15,341200.0],["2003-12-15",9.1869,9.2238,9.1353,9.15,98400.0],["2003-12-16",9.15,9.2238,9.1426,9.2201,150800.0],["2003-12-17",9.2238,9.3714,9.2201,9.2607,220800.0],["2003-12-18",9.2792,9.4267,9.2607,9.3529,202400.0],["2003-12-19",9.4083,9.4083,9.3529,9.3529,18800.0],["2003-12-22",9.2607,9.3788,9.2607,9.3161,118400.0],["2003-12-23",9.316,9.4046,9.316,9.3714,70600.0],["2003-12-24",9.3898,9.4267,9.3714,9.3862,38400.0],["2003-12-26",9.423,9.5559,9.4083,9.5559,21200.0],["2003-12-29",9.5559,9.5928,9.5374,9.5669,83000.0],["2003-12-30",9.5706,9.6297,9.5374,9.5559,161400.0],["2003-12-31",9.5559,9.5559,9.3898,9.3898,59000.0],["2004-01-02",9.3935,9.5005,9.2423,9.2755,67800.0],["2004-01-05",9.2939,9.3529,9.2423,9.3493,113600.0],["2004-01-06",9.3529,9.4636,9.3493,9.4267,99600.0],["2004-01-07",9.4083,9.6666,9.4083,9.6666,147600.0],["2004-01-08",9.6666,9.7219,9.6149,9.685,76000.0],["2004-01-09",9.6739,9.6739,9.2976,9.3529,201400.0],["2004-01-12",9.3345,9.3345,9.2238,9.2238,79400.0],["2004-01-13",9.2238,9.3345,9.1906,9.3345,110800.0],["2004-01-14",9.3161,9.3529,9.1869,9.2423,62400.0],["2004-01-15",9.2238,9.5891,9.1869,9.5891,524000.0],["2004-01-16",9.5891,9.9986,9.5743,9.9986,201000.0],["2004-01-20",9.9986,10.0724,9.8879,9.9248,120000.0],["2004-01-21",9.9064,9.9802,9.8879,9.9802,73000.0],["2004-01-22",9.9802,10.0171,9.8879,10.0171,36400.0],["2004-01-23",10.0171,10.2311,10.0171,10.2015,58600.0],["2004-01-26",10.22,10.3639,9.9986,10.3491,64000.0],["2004-01-27",10.3491,10.3491,10.2569,10.2606,24400.0],["2004-01-28",10.2384,10.5336,10.2384,10.4266,132000.0],["2004-01-29",10.4045,10.4155,10.3491,10.386,19800.0],["2004-01-30",10.3676,10.3676,10.3085,10.3307,52000.0],["2004-02-02",10.3491,10.4414,10.2753,10.2938,89000.0],["2004-02-03",10.2938,10.3012,10.1277,10.1277,184000.0],["2004-02-04",10.1462,10.1462,9.9617,9.9839,156000.0],["2004-02-05",9.9986,10.054,9.9765,10.054,137800.0],["2004-02-06",10.0724,10.2458,10.0724,10.2052,79000.0],["2004-02-09",10.22,10.5151,10.22,10.5151,130200.0],["2004-02-10",10.5151,10.5631,10.4783,10.5631,34600.0],["2004-02-11",10.552,10.6996,10.4967,10.6996,63800.0],["2004-02-12",10.6627,10.6996,10.6258,10.648,38000.0],["2004-02-13",10.648,10.7734,10.5151,10.5742,87200.0],["2004-02-17",10.5889,10.5889,10.4598,10.552,98600.0],["2004-02-18",10.5151,10.5705,10.5151,10.5668,37000.0],["2004-02-19",10.5705,10.5889,10.4598,10.4783,29400.0],["2004-02-20",10.4783,10.4819,10.4709,10.4819,20200.0],["2004-02-23",10.4782,10.4967,10.3676,10.3676,38000.0],["2004-02-24",10.4045,10.4192,10.3307,10.4155,75400.0],["2004-02-25",10.4598,10.6258,10.3307,10.5889,215400.0],["2004-02-26",10.6443,11.028,10.6258,11.028,253000.0],["2004-02-27",11.0501,11.4006,10.9948,11.0686,307800.0],["2004-03-01",11.1055,11.2899,11.1055,11.2899,55200.0],["2004-03-02",11.2715,11.5667,11.2162,11.2162,133800.0],["2004-03-03",11.1977,11.1977,10.7734,10.8472,91000.0],["2004-03-04",10.8841,11.0095,10.8841,10.9763,41800.0],["2004-03-05",10.98,11.0686,10.98,11.0649,12200.0],["2004-03-08",11.0686,11.0981,11.0317,11.0686,25800.0],["2004-03-09",11.087,11.087,10.921,10.921,27000.0],["2004-03-10",10.9247,10.9358,10.921,10.921,40800.0],["2004-03-11",10.9025,11.1239,10.9025,11.0501,67400.0],["2004-03-12",11.087,11.0907,10.9948,11.0427,45000.0],["2004-03-15",11.0686,11.1018,11.0317,11.087,31600.0],["2004-03-16",11.087,11.2346,11.087,11.2125,37600.0],["2004-03-17",11.2162,11.2235,11.1608,11.1793,41000.0],["2004-03-18",11.1793,11.1793,11.1608,11.1608,220000.0],["2004-03-19",11.1793,11.1793,11.1424,11.1608,64000.0],["2004-03-22",11.1424,11.1461,10.921,10.9247,49000.0],["2004-03-23",10.9247,10.9247,10.7734,10.7919,38400.0],["2004-03-24",10.8288,10.8398,10.7181,10.7513,28400.0],["2004-03-25",10.8288,10.8288,10.4414,10.4598,137800.0],["2004-03-26",10.4783,10.4783,10.3602,10.3934,67800.0],["2004-03-29",10.3934,10.4118,10.3676,10.3676,81200.0],["2004-03-30",10.386,10.4118,10.3602,10.3676,63200.0],["2004-03-31",10.386,10.5484,10.3676,10.5484,120600.0],["2004-04-01",10.5852,10.5852,10.5151,10.5594,57400.0],["2004-04-02",10.5889,10.6627,10.5889,10.6074,133800.0],["2004-04-05",10.5889,10.6258,10.5705,10.5852,70200.0],["2004-04-06",10.5816,10.6959,10.5816,10.6922,49600.0],["2004-04-07",10.6812,10.6996,10.6443,10.6996,54400.0],["2004-04-08",10.6996,10.6996,10.552,10.5852,83600.0],["2004-04-12",10.5705,10.5816,10.552,10.5705,59800.0],["2004-04-13",10.552,10.5668,10.4783,10.5041,188000.0],["2004-04-14",10.4967,10.5041,10.3491,10.3897,103200.0],["2004-04-15",10.4045,10.4782,10.3307,10.3491,116600.0],["2004-04-16",10.3639,10.5742,10.3491,10.5742,60400.0],["2004-04-19",10.552,10.6037,10.5151,10.5889,12200.0],["2004-04-20",10.5705,10.8841,10.5705,10.755,48000.0],["2004-04-21",10.7587,10.7587,10.4967,10.5336,62200.0],["2004-04-22",10.5336,10.6996,10.5336,10.6996,84000.0],["2004-04-23",10.6812,10.6996,10.6443,10.6996,48600.0],["2004-04-26",10.6996,10.6996,10.6627,10.6996,39200.0],["2004-04-27",10.6959,10.6996,10.6812,10.6996,37600.0],["2004-04-28",10.6996,10.8657,10.6959,10.8657,80400.0],["2004-04-29",10.8657,10.9579,10.8288,10.9394,81000.0],["2004-04-30",10.921,11.1793,10.921,11.1239,132800.0],["2004-05-03",11.1608,11.2346,11.0686,11.1055,137200.0],["2004-05-04",11.1055,11.1424,11.0243,11.0981,116400.0],["2004-05-05",11.0501,11.1424,11.0317,11.1055,83400.0],["2004-05-06",11.087,11.087,11.0317,11.0464,126800.0],["2004-05-07",11.0686,11.1793,11.0686,11.1018,40200.0],["2004-05-10",11.0686,11.087,10.921,11.028,78800.0],["2004-05-11",11.0132,11.087,10.9948,11.076,26600.0],["2004-05-12",11.0907,11.1018,11.0132,11.087,54000.0],["2004-05-13",11.0686,11.087,11.0317,11.0649,42000.0],["2004-05-14",11.0501,11.0686,10.9505,11.0686,41800.0],["2004-05-17",11.0317,11.4006,10.9948,11.2641,108200.0],["2004-05-18",11.2531,11.3822,11.1977,11.3748,309800.0],["2004-05-19",11.3711,11.4375,11.2899,11.4375,52600.0],["2004-05-20",11.456,11.622,11.4375,11.5113,350400.0],["2004-05-21",11.5298,11.5482,11.4929,11.5039,116400.0],["2004-05-24",11.5113,11.6404,11.5113,11.5667,184600.0],["2004-05-25",11.5704,11.7032,11.5482,11.574,248200.0],["2004-05-26",11.5482,11.5667,11.515,11.515,57400.0],["2004-05-27",11.5298,11.5482,11.4375,11.5224,68000.0],["2004-05-28",11.5224,11.5371,11.456,11.5261,77400.0],["2004-06-01",11.4892,11.5113,11.3711,11.4375,60200.0],["2004-06-02",11.4744,11.4744,10.921,11.0796,242000.0],["2004-06-03",11.0686,11.087,10.8103,10.8472,88800.0],["2004-06-04",10.6996,10.7365,10.541,10.7365,296200.0],["2004-06-07",10.7919,10.8472,10.6849,10.7734,119600.0],["2004-06-08",10.755,10.7624,10.6443,10.6886,170200.0],["2004-06-09",10.6812,10.6812,10.4746,10.5078,362200.0],["2004-06-10",10.5151,10.5336,10.4598,10.5078,105000.0],["2004-06-14",10.4414,10.445,10.2384,10.3491,129000.0],["2004-06-15",10.3676,10.4118,10.3122,10.3676,495400.0],["2004-06-16",10.386,10.4008,10.279,10.3971,240200.0],["2004-06-17",10.4155,10.6775,10.3897,10.6627,132200.0],["2004-06-18",10.6812,10.8657,10.6775,10.8657,226400.0],["2004-06-21",10.8657,10.9025,10.8103,10.8804,68400.0],["2004-06-22",10.8841,10.9358,10.7734,10.921,81000.0],["2004-06-23",10.9579,11.0132,10.9505,11.0095,81000.0],["2004-06-24",11.0317,11.0796,10.9394,11.0243,86200.0],["2004-06-25",11.0132,11.0132,10.7144,10.7771,825400.0],["2004-06-28",10.7919,10.8066,10.7734,10.7919,126200.0],["2004-06-29",10.7919,10.8103,10.7181,10.7328,393200.0],["2004-06-30",10.7365,10.862,10.6996,10.7402,243000.0],["2004-07-01",10.755,10.7882,10.7365,10.7808,178600.0],["2004-07-02",10.7919,10.8066,10.755,10.7623,110200.0],["2004-07-06",10.7734,10.921,10.7623,10.7734,101200.0],["2004-07-07",10.7882,10.9358,10.7734,10.8103,476000.0],["2004-07-08",10.7919,10.8472,10.7919,10.814,136200.0],["2004-07-09",10.8103,10.9062,10.7845,10.7956,80400.0],["2004-07-12",10.7734,10.7845,10.6074,10.6074,111200.0],["2004-07-13",10.5631,10.6959,10.493,10.6443,142400.0],["2004-07-14",10.6258,10.6369,10.5889,10.6074,33400.0],["2004-07-15",10.6074,10.6185,10.5705,10.5705,32000.0],["2004-07-16",10.5484,10.5484,10.4967,10.5041,120400.0],["2004-07-19",10.4967,10.5631,10.3491,10.5631,536600.0],["2004-07-20",10.5336,10.5373,10.3676,10.4081,248000.0],["2004-07-21",10.4045,10.4081,10.0724,10.0724,133000.0],["2004-07-22",10.0724,10.0724,9.5559,9.5743,171800.0],["2004-07-23",9.5743,9.7145,9.5743,9.7034,95000.0],["2004-07-26",9.7403,9.7403,9.4673,9.4821,51800.0],["2004-07-27",9.519,9.5743,9.471,9.5706,42200.0],["2004-07-28",9.6112,9.8104,9.5337,9.8104,121400.0],["2004-07-29",9.9248,10.0798,9.7588,10.054,151800.0],["2004-07-30",10.0171,10.0761,9.958,10.0687,55400.0],["2004-08-02",10.0798,10.1204,10.0171,10.1093,64200.0],["2004-08-03",10.1093,10.172,10.0171,10.0724,112600.0],["2004-08-04",10.0761,10.22,10.006,10.1093,40800.0],["2004-08-05",10.1093,10.1683,10.0503,10.1425,47800.0],["2004-08-06",10.0909,10.0945,9.8289,9.9654,140600.0],["2004-08-09",9.9654,9.9728,9.6112,9.6334,405000.0],["2004-08-10",9.6666,9.6666,9.5042,9.5559,90400.0],["2004-08-11",9.5559,10.0134,9.4563,10.0134,46800.0],["2004-08-12",9.9986,10.3307,9.9765,10.0945,115400.0],["2004-08-13",10.0945,10.3122,10.054,10.1905,82000.0],["2004-08-16",10.1905,10.5299,10.1905,10.4819,65000.0],["2004-08-17",10.5151,10.8214,10.4782,10.6111,202600.0],["2004-08-18",10.5926,10.5926,9.9839,10.0724,373200.0],["2004-08-19",10.054,10.3307,9.9986,10.2384,90600.0],["2004-08-20",10.2015,10.4229,10.0945,10.3307,49200.0],["2004-08-23",10.3307,10.3307,10.0724,10.0724,15800.0],["2004-08-24",10.1093,10.4008,10.0724,10.1831,98800.0],["2004-08-25",10.1831,10.2532,10.0724,10.1462,72800.0],["2004-08-26",10.1462,10.1757,10.0724,10.0761,13800.0],["2004-08-27",10.065,10.4598,10.065,10.4266,38800.0],["2004-08-30",10.4045,10.5557,10.2052,10.4229,236200.0],["2004-08-31",10.4008,10.4045,10.1462,10.3159,71400.0],["2004-09-01",10.2975,10.4192,10.1794,10.1831,96800.0],["2004-09-02",10.1831,10.1868,10.0576,10.0576,76800.0],["2004-09-03",10.0355,10.0724,9.9802,9.9912,63400.0],["2004-09-07",9.9912,9.9986,9.8104,9.8104,66000.0],["2004-09-08",9.8141,9.8326,9.6149,9.7735,175600.0],["2004-09-09",9.7403,9.9027,9.7403,9.8141,55800.0],["2004-09-10",9.7957,9.8695,9.7219,9.7772,46800.0],["2004-09-13",9.7772,9.8141,9.7588,9.7809,147200.0],["2004-09-14",9.7219,9.7367,9.7034,9.7145,19200.0],["2004-09-15",9.7145,9.7219,9.6481,9.7219,60000.0],["2004-09-16",9.7219,9.7588,9.7035,9.7551,26200.0],["2004-09-17",9.7403,9.7403,9.4267,9.4267,127800.0],["2004-09-20",9.4267,9.4489,9.2423,9.2681,62000.0],["2004-09-21",9.2792,9.3087,9.2349,9.2459,35000.0],["2004-09-22",9.2459,9.316,9.1021,9.2644,110600.0],["2004-09-23",9.2238,9.7219,9.1869,9.7034,459200.0],["2004-09-24",9.8141,10.1757,9.7772,10.054,6065200.0],["2004-09-27",10.0171,10.0208,9.9064,9.9691,639200.0],["2004-09-28",9.9986,10.065,9.9802,10.0503,278800.0],["2004-09-29",10.054,10.0724,9.9949,10.0503,242000.0],["2004-09-30",10.0355,10.2163,10.0171,10.2163,443400.0],["2004-10-01",10.2163,10.3676,10.1462,10.3676,228600.0],["2004-10-04",10.3676,10.4045,10.2901,10.4045,187000.0],["2004-10-05",10.3676,10.5631,10.3491,10.5631,141800.0],["2004-10-06",10.5151,10.6996,10.5151,10.6775,144200.0],["2004-10-07",10.6627,10.8804,10.6332,10.6849,184800.0],["2004-10-08",10.6627,10.8288,10.4672,10.4672,108400.0],["2004-10-11",10.4045,10.5004,10.4045,10.4561,57600.0],["2004-10-12",10.4229,10.4414,10.3196,10.4155,139400.0],["2004-10-13",10.4598,10.6812,10.4598,10.5225,99600.0],["2004-10-14",10.5225,10.6406,10.5188,10.6148,198800.0],["2004-10-15",10.6148,10.9542,10.6148,10.8103,215000.0],["2004-10-18",10.8251,10.8251,10.5705,10.6258,162200.0],["2004-10-19",10.6258,10.7254,10.5705,10.6553,273000.0],["2004-10-20",10.7181,10.7734,10.7033,10.7734,273200.0],["2004-10-21",10.7513,10.7587,10.6664,10.755,433400.0],["2004-10-22",10.7365,10.755,10.5889,10.7365,186200.0],["2004-10-25",10.6996,10.862,10.6701,10.862,115000.0],["2004-10-26",10.8472,11.2346,10.755,11.2346,181200.0],["2004-10-27",11.2531,11.9725,11.2531,11.8065,1141000.0],["2004-10-28",11.7991,12.2492,11.7807,12.0574,538400.0],["2004-10-29",11.8434,11.8618,11.3637,11.6072,350200.0],["2004-11-01",11.5851,11.8618,11.4855,11.5851,375000.0],["2004-11-02",11.6589,11.9172,11.6589,11.7659,303600.0],["2004-11-03",11.788,12.0094,11.7327,11.7843,431200.0],["2004-11-04",11.8065,12.1717,11.8065,12.157,233800.0],["2004-11-05",12.1717,12.1754,12.1127,12.1422,128400.0],["2004-11-08",12.0832,12.157,11.9983,12.0279,74600.0],["2004-11-09",11.8434,11.9873,11.836,11.9873,129200.0],["2004-11-10",11.9541,11.991,11.8212,11.991,147800.0],["2004-11-11",12.0279,12.1754,11.9245,12.1644,206200.0],["2004-11-12",12.1754,12.5075,12.1422,12.5075,133800.0],["2004-11-15",12.5259,12.6551,12.3599,12.537,102000.0],["2004-11-16",12.5259,12.6735,12.5222,12.5665,63000.0],["2004-11-17",12.6034,12.6698,12.489,12.5813,279600.0],["2004-11-18",12.5813,12.5813,12.4558,12.4558,67600.0],["2004-11-19",12.4337,12.4706,11.9577,12.0906,192400.0],["2004-11-22",12.1016,12.1016,11.9725,12.0537,122600.0],["2004-11-23",11.9614,11.991,11.622,11.7032,191000.0],["2004-11-24",11.7032,11.7142,11.5113,11.6552,202600.0],["2004-11-26",11.6921,11.6921,11.5888,11.6036,52600.0],["2004-11-29",12.1754,12.692,12.1754,12.5665,677400.0],["2004-11-30",12.6588,13.131,12.6551,12.9502,487000.0],["2004-12-01",12.7842,13.0425,12.7842,12.8359,127400.0],["2004-12-02",12.858,12.858,12.6993,12.7141,74800.0],["2004-12-03",12.7178,12.7473,12.6551,12.7104,140600.0],["2004-12-06",12.7141,12.7141,12.5112,12.5591,77600.0],["2004-12-07",12.5628,12.585,12.1754,12.1791,63800.0],["2004-12-08",11.9172,12.1016,11.5962,12.0463,1508800.0],["2004-12-09",12.0278,12.1127,11.9577,12.0463,207200.0],["2004-12-10",12.0647,12.0647,11.8876,11.991,334400.0],["2004-12-13",11.9541,11.9541,11.6773,11.7696,126400.0],["2004-12-14",11.8249,11.8249,11.6589,11.6773,215000.0],["2004-12-15",11.7696,11.7696,11.5888,11.6405,926000.0],["2004-12-16",11.6589,11.7364,11.5002,11.7032,457800.0],["2004-12-17",11.7696,11.9983,11.7696,11.9356,358000.0],["2004-12-20",11.9172,11.9541,11.7438,11.9356,655800.0],["2004-12-21",11.9356,12.216,11.9356,12.1865,651800.0],["2004-12-22",12.1754,12.1902,11.991,12.0684,276400.0],["2004-12-23",12.1016,12.1902,12.1016,12.1754,128800.0],["2004-12-27",12.1754,12.3046,12.1754,12.2345,272200.0],["2004-12-28",12.2677,12.2677,12.1976,12.2492,135800.0],["2004-12-29",12.2492,12.3488,12.2123,12.2308,116400.0],["2004-12-30",12.2308,12.2677,12.2123,12.2308,42200.0],["2004-12-31",12.4337,12.5407,12.2677,12.5407,323000.0],["2005-01-03",12.5407,12.5407,12.1201,12.2123,195800.0],["2005-01-04",12.2308,12.3562,11.9762,12.2013,214400.0],["2005-01-05",12.1754,12.1754,12.0463,12.0684,94800.0],["2005-01-06",12.0869,12.2308,12.0279,12.2308,240600.0],["2005-01-07",12.2345,12.3156,12.2123,12.2308,217600.0],["2005-01-10",12.1754,12.3267,12.1754,12.3267,138200.0],["2005-01-11",12.489,12.6108,12.3452,12.5259,209600.0],["2005-01-12",12.5296,12.5444,12.3968,12.4706,179200.0],["2005-01-13",12.4521,12.4632,12.1644,12.2123,196600.0],["2005-01-14",12.2492,12.489,12.2234,12.4817,105000.0],["2005-01-18",12.4854,12.8359,12.3562,12.8137,308800.0],["2005-01-19",12.8174,12.8174,12.6366,12.6551,144400.0],["2005-01-20",12.6551,12.6772,12.5813,12.6071,136400.0],["2005-01-21",12.6071,12.6219,12.5555,12.5739,49000.0],["2005-01-24",12.5481,12.6182,12.3931,12.5112,155600.0],["2005-01-25",12.5112,12.5444,12.4411,12.5222,156600.0],["2005-01-26",12.5259,12.9096,12.5259,12.8027,207200.0],["2005-01-27",12.8063,13.4483,12.8063,13.3782,397400.0],["2005-01-28",13.3819,13.4077,13.1568,13.1974,441600.0],["2005-01-31",13.2343,13.4889,13.2343,13.4889,542200.0],["2005-02-01",13.4741,13.4852,13.3708,13.3819,194000.0],["2005-02-02",13.393,13.4483,13.3192,13.3745,238400.0],["2005-02-03",13.393,13.393,13.3044,13.3635,52800.0],["2005-02-04",13.3856,13.4483,13.3192,13.4409,117000.0],["2005-02-07",13.4299,14.0202,13.4299,13.939,532000.0],["2005-02-08",13.939,14.0571,13.939,14.0386,285600.0],["2005-02-09",14.0386,14.3154,14.0239,14.3154,624600.0],["2005-02-10",14.3154,14.3523,14.094,14.1051,241800.0],["2005-02-11",14.1309,14.2047,14.094,14.1604,145600.0],["2005-02-14",14.1862,14.1862,13.9685,14.0571,296400.0],["2005-02-15",14.0571,14.0645,13.7804,13.9206,155200.0],["2005-02-16",13.9095,13.9501,13.8062,13.8505,106400.0],["2005-02-17",13.8542,13.8579,13.6217,13.6328,106400.0],["2005-02-18",13.6512,13.6771,13.5074,13.5074,109600.0],["2005-02-22",13.3598,13.6512,13.3413,13.559,472800.0],["2005-02-23",14.0202,14.5699,13.8357,14.5367,918000.0],["2005-02-24",14.5367,14.6659,14.3191,14.6031,295400.0],["2005-02-25",14.4814,14.6474,14.3891,14.5552,214600.0],["2005-02-28",14.5626,14.8319,14.533,14.6843,379200.0],["2005-03-01",14.6548,14.6585,14.4297,14.4814,470200.0],["2005-03-02",14.4814,14.4814,14.3707,14.3818,288000.0],["2005-03-03",14.3818,14.474,14.367,14.3855,390800.0],["2005-03-04",14.3855,14.9942,14.3855,14.8688,854600.0],["2005-03-07",14.7581,14.9573,14.6769,14.9278,214000.0],["2005-03-08",14.8909,14.8946,14.6991,14.7581,197600.0],["2005-03-09",14.7692,14.7692,14.6474,14.6474,336800.0],["2005-03-10",14.629,14.6511,14.5552,14.5884,205200.0],["2005-03-11",14.5884,14.843,14.5884,14.7581,169800.0],["2005-03-14",14.6659,14.7249,14.5736,14.7101,187800.0],["2005-03-15",14.7101,15.0164,14.7101,15.0127,426800.0],["2005-03-16",15.0127,15.164,15.0127,15.0496,588800.0],["2005-03-17",15.0533,15.1824,14.9832,15.1123,250200.0],["2005-03-18",15.2008,15.2008,15.0422,15.1271,158600.0],["2005-03-21",15.127,15.1418,14.9647,15.068,77600.0],["2005-03-22",15.1049,15.1603,14.9426,14.9536,305200.0],["2005-03-23",14.9536,14.9536,14.5515,14.5921,283000.0],["2005-03-24",14.6105,14.7212,14.5847,14.6991,208400.0],["2005-03-28",14.6843,14.6843,14.4334,14.4592,269000.0],["2005-03-29",14.4592,14.4592,13.9981,14.1124,410200.0],["2005-03-30",14.1309,14.3523,14.1309,14.2932,200200.0],["2005-03-31",14.3006,14.7138,14.2416,14.6659,323200.0],["2005-04-01",14.7581,14.7765,14.6253,14.6548,264200.0],["2005-04-04",14.6585,14.6843,14.4187,14.4445,180200.0],["2005-04-05",14.4445,14.5072,14.2305,14.2785,273000.0],["2005-04-06",14.3154,14.3264,14.2047,14.2379,213400.0],["2005-04-07",14.2231,14.2231,14.0165,14.0571,114800.0],["2005-04-08",14.0755,14.4998,13.8984,14.3781,278600.0],["2005-04-11",14.4002,14.4002,14.2268,14.319,204800.0],["2005-04-12",14.2785,15.2119,14.26,15.1603,526600.0],["2005-04-13",15.1639,15.6251,15.1639,15.496,396800.0],["2005-04-14",15.496,15.544,15.33,15.4038,229000.0],["2005-04-15",15.4038,15.4923,15.164,15.2304,223600.0],["2005-04-18",15.234,15.3078,15.1344,15.2636,192000.0],["2005-04-19",15.2562,15.6141,15.2525,15.4407,183800.0],["2005-04-20",15.437,15.6436,15.3853,15.4997,221400.0],["2005-04-21",15.5919,15.6583,15.3927,15.4812,290800.0],["2005-04-22",15.5329,15.7174,15.3115,15.3853,282800.0],["2005-04-25",15.3816,15.4776,15.0643,15.3115,167800.0],["2005-04-26",15.33,15.3521,15.0717,15.1639,213000.0],["2005-04-27",15.3484,15.4001,14.2268,14.5736,781000.0],["2005-04-28",14.5958,14.6954,14.1161,14.3043,365400.0],["2005-04-29",14.308,14.4113,13.8763,13.9169,342400.0],["2005-05-02",13.8542,14.2268,13.7619,14.1715,267800.0],["2005-05-03",14.2637,14.8503,14.2047,14.7028,425600.0],["2005-05-04",14.6659,15.0754,14.5441,14.7507,208200.0],["2005-05-05",14.795,15.2045,14.795,15.0459,265200.0],["2005-05-06",15.0828,16.1491,15.0828,15.5956,492200.0],["2005-05-09",15.6178,15.8281,15.3964,15.496,346600.0],["2005-05-10",15.5329,15.5329,14.843,15.1086,397600.0],["2005-05-11",15.865,17.0641,15.7912,16.8796,2008200.0],["2005-05-12",16.7873,16.7873,16.3815,16.6951,726000.0],["2005-05-13",16.7689,16.7689,15.7727,16.2376,883200.0],["2005-05-16",16.3298,16.7504,16.2745,16.732,490000.0],["2005-05-17",16.7135,16.9718,16.6213,16.839,172400.0],["2005-05-18",16.8279,17.4441,16.791,17.326,573200.0],["2005-05-19",17.4514,18.2631,17.4514,17.6027,697000.0],["2005-05-20",17.5732,17.5732,16.459,16.684,475200.0],["2005-05-23",16.7209,17.3223,16.7209,17.2116,735400.0],["2005-05-24",17.2079,17.2153,17.0456,17.1009,304600.0],["2005-05-25",17.1009,17.1231,16.8095,16.9497,144800.0],["2005-05-26",17.0235,17.0493,16.791,16.898,229800.0],["2005-05-27",16.9349,17.0714,16.9349,17.0087,149800.0],["2005-05-31",17.0825,17.3666,17.005,17.2116,295000.0],["2005-06-01",17.2485,17.7208,17.2485,17.6212,460000.0],["2005-06-02",17.599,17.9126,17.5621,17.6249,226200.0],["2005-06-03",17.6913,17.7724,17.6544,17.6913,148000.0],["2005-06-06",17.7097,18.6579,17.706,18.5436,639000.0],["2005-06-07",18.6321,18.9568,18.5067,18.5841,498200.0],["2005-06-08",18.5214,18.5768,18.1709,18.1967,333000.0],["2005-06-09",18.2263,18.6321,18.1156,18.4476,183000.0],["2005-06-10",18.4624,18.6247,18.4513,18.4845,154200.0],["2005-06-13",18.503,19.0379,18.503,18.99,469600.0],["2005-06-14",19.0343,19.4217,19.0343,19.4069,168000.0],["2005-06-15",19.4253,19.4253,19.215,19.3774,120400.0],["2005-06-16",19.37,19.5508,19.2593,19.3589,299600.0],["2005-06-17",19.4512,19.9972,19.4512,19.905,256000.0],["2005-06-20",19.8349,19.9234,19.4991,19.8976,154400.0],["2005-06-21",20.012,20.0747,19.8312,20.0267,245000.0],["2005-06-22",20.6613,21.1779,20.2924,21.1336,617800.0],["2005-06-23",21.473,21.7977,21.3771,21.5284,681800.0],["2005-06-24",21.5284,21.5284,20.333,21.1705,1633200.0],["2005-06-27",21.2074,21.3808,21.0266,21.0856,513000.0],["2005-06-28",21.1594,22.0302,21.1299,21.9453,379200.0],["2005-06-29",21.9896,22.3216,21.7313,21.8051,650000.0],["2005-06-30",21.8051,21.8272,21.4214,21.5394,274400.0],["2005-07-01",21.5431,21.8235,21.4361,21.5358,197400.0],["2005-07-05",21.5358,21.9158,21.5173,21.9158,337000.0],["2005-07-06",22.008,22.2774,21.4029,21.5431,228000.0],["2005-07-07",21.4915,21.5321,20.9012,21.0672,505600.0],["2005-07-08",21.0672,21.4435,21.0229,21.3439,270600.0],["2005-07-11",21.2517,21.842,21.2517,21.7129,337200.0],["2005-07-12",21.6575,21.9342,21.5284,21.7645,196800.0],["2005-07-13",21.6723,21.7129,20.4289,20.6613,728800.0],["2005-07-14",20.6171,20.713,19.7611,20.3145,1075600.0],["2005-07-15",20.1817,20.4252,20.1485,20.3293,313800.0],["2005-07-18",20.2924,20.6244,20.2739,20.4473,200000.0],["2005-07-19",20.5138,21.3808,20.5138,21.2221,214800.0],["2005-07-20",21.1779,21.6022,21.1779,21.58,229400.0],["2005-07-21",21.5653,21.5653,20.8458,21.2,183800.0],["2005-07-22",21.2148,21.414,21.0487,21.2849,159400.0],["2005-07-25",21.259,21.2886,21.0672,21.0893,136000.0],["2005-07-26",21.0672,21.0672,20.6613,21.0672,333000.0],["2005-07-27",21.7682,22.7644,21.4029,22.3733,1084800.0],["2005-07-28",22.3032,22.6315,22.2958,22.5061,749000.0],["2005-07-29",22.4692,22.4877,22.1888,22.4508,291400.0],["2005-08-01",22.5061,23.1075,22.3364,23.03,583000.0],["2005-08-02",23.0522,23.0964,22.8308,22.982,236000.0],["2005-08-03",22.982,24.2217,22.9415,23.8306,1005800.0],["2005-08-04",23.8306,23.8306,23.0891,23.1407,421600.0],["2005-08-05",23.2145,23.2883,22.7348,23.1333,530000.0],["2005-08-08",23.4285,23.6646,23.0854,23.1518,273600.0],["2005-08-09",23.244,23.5244,23.1075,23.1887,290600.0],["2005-08-10",23.2809,23.3953,22.388,22.6906,441600.0],["2005-08-11",22.7275,23.0411,22.5762,22.7016,203000.0],["2005-08-12",22.7016,22.8935,22.4323,22.7016,138400.0],["2005-08-15",22.6721,23.0079,22.591,22.9415,171000.0],["2005-08-16",22.8492,22.8492,22.0744,22.2478,304400.0],["2005-08-17",22.1925,22.4323,21.9527,22.3106,163400.0],["2005-08-18",22.2183,22.2183,21.7682,21.9121,172400.0],["2005-08-19",21.9121,21.9342,21.6833,21.7903,180000.0],["2005-08-22",21.7903,21.8973,20.9934,21.0082,398400.0],["2005-08-23",20.9417,21.3992,20.7351,21.2849,396800.0],["2005-08-24",21.248,21.3623,20.9897,21.1041,261800.0],["2005-08-25",21.0487,21.1373,20.558,20.6577,359800.0],["2005-08-26",20.5064,20.5101,20.071,20.2075,413400.0],["2005-08-29",20.1153,20.44,19.8386,20.3736,347200.0],["2005-08-30",20.3736,20.4695,19.9603,20.1079,208800.0],["2005-08-31",20.1301,20.1669,19.739,20.0747,444800.0],["2005-09-01",20.0157,20.1891,19.9271,20.1485,468600.0],["2005-09-02",20.1485,20.2223,19.7832,19.8939,302400.0],["2005-09-06",19.9234,21.0709,19.8939,20.9159,517600.0],["2005-09-07",20.8237,21.4214,20.772,21.2148,442800.0],["2005-09-08",21.1225,21.2111,20.9934,21.1779,254200.0],["2005-09-09",21.2701,21.8235,21.2701,21.7018,485200.0],["2005-09-12",21.7018,22.2626,21.6575,22.0966,323400.0],["2005-09-13",22.0597,22.0634,21.7866,21.9084,206000.0],["2005-09-14",21.8604,21.9859,21.6501,21.7571,230400.0],["2005-09-15",22.222,22.281,22.0006,22.0818,360000.0],["2005-09-16",22.222,22.3142,22.0744,22.1371,330000.0],["2005-09-19",22.0449,22.0929,21.3624,21.473,272800.0],["2005-09-20",21.5284,21.5358,20.13,20.4215,505200.0],["2005-09-21",20.3477,20.547,19.9161,19.9456,289800.0],["2005-09-22",19.9456,20.3477,19.4954,20.2223,353600.0],["2005-09-23",20.2223,20.8274,20.1079,20.6613,418000.0],["2005-09-26",20.8089,21.3439,20.7388,21.034,388800.0],["2005-09-27",21.1225,21.3771,21.1225,21.2074,288800.0],["2005-09-28",21.2517,21.307,20.8126,20.8606,214600.0],["2005-09-29",20.8606,21.4325,20.5101,21.2664,440600.0],["2005-09-30",21.2332,21.7313,20.927,20.9565,455200.0],["2005-10-03",21.0487,21.4361,21.0303,21.3624,361600.0],["2005-10-04",21.3919,21.687,21.141,21.2258,244600.0],["2005-10-05",21.248,21.248,20.4769,20.5986,485800.0],["2005-10-06",20.6503,20.9196,20.2924,20.4584,429800.0],["2005-10-07",20.4953,20.9012,20.4916,20.772,479400.0],["2005-10-10",20.7351,20.8421,20.6613,20.7905,280200.0],["2005-10-11",20.8458,20.9934,20.4289,20.5064,604400.0],["2005-10-12",20.4215,20.4252,19.8681,19.905,731000.0],["2005-10-13",19.905,20.1079,19.6836,19.9234,365600.0],["2005-10-14",19.9714,20.071,19.5434,19.5545,710600.0],["2005-10-17",19.6098,19.6098,19.3147,19.4807,586200.0],["2005-10-18",19.4807,19.5176,19.3368,19.3553,322800.0],["2005-10-19",19.263,19.6246,18.9568,19.5176,501200.0],["2005-10-20",19.4401,20.0194,19.4401,19.5619,470000.0],["2005-10-21",19.6541,20.0415,19.6357,19.8681,529400.0],["2005-10-24",19.9234,20.3809,19.9234,20.3514,340600.0],["2005-10-25",20.3551,20.8348,20.2813,20.8348,663400.0],["2005-10-26",20.2924,22.0228,20.071,21.7682,1587200.0],["2005-10-27",21.783,21.9121,21.4915,21.6317,803800.0],["2005-10-28",21.9158,22.6943,21.9158,22.6168,613600.0],["2005-10-31",23.3362,23.9524,23.2809,23.2994,979800.0],["2005-11-01",23.3768,23.4396,22.7275,22.8935,522400.0],["2005-11-02",22.9304,23.2145,22.8751,23.1112,569200.0],["2005-11-03",23.2034,23.8491,23.196,23.6499,751800.0],["2005-11-04",23.6499,23.6757,22.7164,23.0964,570600.0],["2005-11-07",23.5392,23.9819,23.4838,23.6867,514000.0],["2005-11-08",23.6499,23.6499,23.244,23.4801,523000.0],["2005-11-09",23.3953,23.6462,23.3436,23.4949,277400.0],["2005-11-10",22.3954,23.2809,21.307,23.0042,2816000.0],["2005-11-11",22.9673,23.1333,22.757,23.0595,745600.0],["2005-11-14",23.2256,23.7605,22.6721,22.698,1276600.0],["2005-11-15",22.7422,22.9304,21.7719,22.1888,1020400.0],["2005-11-16",22.3032,22.3216,21.6907,22.0818,693200.0],["2005-11-17",22.1371,22.2515,22.0449,22.1371,461600.0],["2005-11-18",22.2663,22.2663,22.0449,22.1371,503600.0],["2005-11-21",22.174,22.3807,21.8051,22.1298,567600.0],["2005-11-22",22.1298,22.3733,22.0818,22.2663,718000.0],["2005-11-23",22.2294,22.2478,21.9158,22.1003,344800.0],["2005-11-25",22.0634,22.1962,21.9896,22.1298,175200.0],["2005-11-28",22.1371,22.1371,21.8604,22.0228,613400.0],["2005-11-29",22.0597,22.3475,22.0597,22.2515,556400.0],["2005-11-30",22.5061,22.7865,22.4877,22.5614,1393800.0],["2005-12-01",22.6721,22.8529,22.5651,22.8529,1140800.0],["2005-12-02",23.0042,23.2256,22.9119,23.1813,948600.0],["2005-12-05",23.1702,23.1813,22.8382,22.9046,468200.0],["2005-12-06",23.0226,23.4359,22.9046,23.1444,397800.0],["2005-12-07",23.1702,23.3362,22.8013,22.8603,526400.0],["2005-12-08",22.8972,23.2514,22.8013,23.2514,564000.0],["2005-12-09",23.3547,23.3916,22.0523,22.5983,1294400.0],["2005-12-12",22.5947,22.9673,22.4766,22.6352,568200.0],["2005-12-13",22.7275,22.7275,22.3475,22.7238,326800.0],["2005-12-14",22.816,23.0558,22.7312,22.9562,347600.0],["2005-12-15",22.3216,22.864,22.1925,22.2626,445000.0],["2005-12-16",22.2626,22.2626,21.9748,22.1039,442200.0],["2005-12-19",22.1076,22.1076,21.0303,21.141,911600.0],["2005-12-20",21.0487,21.2886,20.6318,21.1779,659000.0],["2005-12-21",21.2443,21.5837,21.2369,21.3771,277400.0],["2005-12-22",21.3956,21.4989,21.2517,21.4989,275400.0],["2005-12-23",21.5284,21.9121,21.5284,21.794,280800.0],["2005-12-27",21.6206,21.6428,21.414,21.6206,343400.0],["2005-12-28",21.7129,22.0855,21.6833,22.0855,212800.0],["2005-12-29",22.0634,22.0634,21.7313,21.9232,309000.0],["2005-12-30",21.9121,21.9342,21.7092,21.7129,181800.0],["2006-01-03",21.8604,22.2072,21.5985,22.1519,473200.0],["2006-01-04",22.115,22.27,21.9896,22.2331,539600.0],["2006-01-05",22.3216,22.4323,22.1039,22.1925,358800.0],["2006-01-06",22.2847,22.4212,22.1814,22.3991,266400.0],["2006-01-09",22.388,23.244,22.388,23.1739,398000.0],["2006-01-10",22.8751,23.3547,22.8529,22.9488,396600.0],["2006-01-11",22.9784,23.0189,22.5947,22.6537,328200.0],["2006-01-12",22.5614,22.7939,22.4913,22.5356,119000.0],["2006-01-13",22.495,22.805,22.495,22.805,173600.0],["2006-01-17",22.6205,22.6205,21.8162,22.2626,538800.0],["2006-01-18",22.1187,22.377,21.9232,21.9637,514800.0],["2006-01-19",21.9527,22.0043,21.783,21.9711,304600.0],["2006-01-20",22.3401,23.2625,22.0781,22.9636,845600.0],["2006-01-23",23.3326,25.2806,23.3178,24.9781,2007800.0],["2006-01-24",24.5353,24.9043,24.3693,24.4283,1471400.0],["2006-01-25",24.7198,24.753,23.9081,24.5796,984000.0],["2006-01-26",24.7936,25.7049,24.7936,25.6643,1213000.0],["2006-01-27",25.6643,25.6643,24.9928,25.0888,513200.0],["2006-01-30",25.1367,25.1736,24.9006,25.1109,591600.0],["2006-01-31",25.1626,25.4725,24.7862,25.0851,876800.0],["2006-02-01",25.0851,25.24,24.0114,24.5427,1204600.0],["2006-02-02",24.3582,24.6165,23.8712,24.4247,815600.0],["2006-02-03",24.421,24.5538,24.2586,24.3878,417200.0],["2006-02-06",24.2955,24.5538,24.159,24.4247,601200.0],["2006-02-07",24.2402,24.5722,24.0631,24.0778,836600.0],["2006-02-08",23.9155,24.3029,23.7901,24.2771,406600.0],["2006-02-09",24.2402,24.7973,24.2328,24.4283,493200.0],["2006-02-10",24.3914,24.3914,23.8454,24.0373,599800.0],["2006-02-13",23.9856,24.041,23.7642,23.9413,289000.0],["2006-02-14",23.9635,25.3544,23.9635,25.181,970200.0],["2006-02-15",24.9043,25.4762,24.8969,25.4651,376200.0],["2006-02-16",25.5573,25.668,24.9412,25.3212,333000.0],["2006-02-17",25.2843,25.2843,24.8674,25.015,262000.0],["2006-02-21",25.0925,25.1367,24.4985,24.4985,341200.0],["2006-02-22",23.7974,24.4616,22.9673,23.4838,1524400.0],["2006-02-23",23.4949,23.7753,22.9267,23.0226,974600.0],["2006-02-24",22.9304,23.3362,22.8787,23.2145,460800.0],["2006-02-27",23.1887,23.5539,23.1665,23.5023,395000.0],["2006-02-28",23.41,23.613,23.3399,23.6093,376200.0],["2006-03-01",24.3472,24.4394,23.9487,24.4062,520600.0],["2006-03-02",24.4431,24.6313,24.266,24.3546,343400.0],["2006-03-03",24.3582,24.6091,24.1295,24.3214,340400.0],["2006-03-06",23.6019,24.3878,23.6019,24.2476,374600.0],["2006-03-07",24.1295,24.3398,24.0409,24.1664,371400.0],["2006-03-08",23.945,24.2845,23.945,24.1848,288000.0],["2006-03-09",24.1111,24.48,24.0963,24.3878,267000.0],["2006-03-10",24.2586,25.015,24.2402,24.7014,428600.0],["2006-03-13",24.6091,24.9338,24.5833,24.7567,268000.0],["2006-03-14",24.6645,25.0998,24.6571,25.0888,216200.0],["2006-03-15",24.9965,25.6053,24.9227,25.4725,398800.0],["2006-03-16",25.4577,26.0038,25.4171,25.9078,447600.0],["2006-03-17",25.9078,25.9078,25.3655,25.3913,520000.0],["2006-03-20",25.3655,25.7529,25.3028,25.6385,154000.0],["2006-03-21",25.5647,25.9558,25.0925,25.122,300200.0],["2006-03-22",25.0556,25.4577,24.9781,25.3138,236600.0],["2006-03-23",25.2769,25.561,25.1589,25.2363,164000.0],["2006-03-24",25.2216,25.3876,24.9781,25.0297,267000.0],["2006-03-27",25.2732,25.6422,25.2363,25.5868,445200.0],["2006-03-28",25.4946,25.8709,25.4872,25.8119,453000.0],["2006-03-29",25.1995,25.4282,24.9412,25.074,601400.0],["2006-03-30",25.0703,25.2327,24.86,24.8674,246200.0],["2006-03-31",24.9596,25.0187,24.539,24.9006,435800.0],["2006-04-03",24.9006,25.1847,24.7936,25.0334,426400.0],["2006-04-04",25.0334,25.0888,24.7272,24.8785,315600.0],["2006-04-05",24.8416,24.9375,24.6608,24.7088,175200.0],["2006-04-06",24.6165,24.8305,24.6165,24.8231,248200.0],["2006-04-07",24.9154,25.1995,24.3177,24.4394,297200.0],["2006-04-10",24.4431,24.6608,24.2623,24.421,488000.0],["2006-04-11",24.421,24.4616,24.1996,24.3214,447400.0],["2006-04-12",24.2107,24.325,24.1443,24.2734,248800.0],["2006-04-13",24.1295,24.3619,24.0373,24.2217,247800.0],["2006-04-17",24.2217,24.6682,24.2217,24.4247,251200.0],["2006-04-18",24.3878,24.5132,24.2254,24.4136,481400.0],["2006-04-19",24.2549,24.2549,23.5392,24.0077,1711200.0],["2006-04-20",24.0077,25.1146,24.0004,25.0261,481000.0],["2006-04-21",25.3839,25.4061,25.0408,25.347,442400.0],["2006-04-24",25.3101,25.55,24.9965,25.2548,380000.0],["2006-04-25",25.3249,25.3397,24.7567,25.0888,314000.0],["2006-04-26",25.6237,25.7713,24.6423,25.0445,1202400.0],["2006-04-27",25.0445,25.3433,24.919,25.24,626400.0],["2006-04-28",25.1478,25.2806,24.6792,24.8526,328400.0],["2006-05-01",24.5353,24.7604,24.4136,24.4394,408400.0],["2006-05-02",24.5317,24.7936,24.4062,24.5759,329600.0],["2006-05-03",24.5759,24.7051,24.3509,24.5427,380800.0],["2006-05-04",23.613,24.0004,23.4838,23.9376,1647600.0],["2006-05-05",24.0188,24.3324,24.0188,24.2254,546600.0],["2006-05-08",24.2254,24.314,23.945,23.9819,360000.0],["2006-05-09",23.9266,24.0742,23.7052,23.731,316600.0],["2006-05-10",23.7273,23.7569,23.6314,23.6572,294600.0],["2006-05-11",23.6167,23.6794,23.2034,23.2034,303800.0],["2006-05-12",23.2034,23.3399,22.5209,22.6352,778600.0],["2006-05-15",22.7275,22.8382,22.1003,22.2774,1105600.0],["2006-05-16",22.3142,22.436,21.9527,22.0671,943400.0],["2006-05-17",21.8826,22.0707,21.7313,21.8789,805400.0],["2006-05-18",22.0634,22.1925,21.676,21.676,773200.0],["2006-05-19",21.6944,21.8826,21.4546,21.6833,640400.0],["2006-05-22",21.4989,21.7645,21.4583,21.6612,807400.0],["2006-05-23",21.8604,22.174,21.4767,21.4841,518600.0],["2006-05-24",21.4915,21.8641,21.1041,21.2517,931800.0],["2006-05-25",21.3623,21.6059,21.2886,21.5542,708000.0],["2006-05-26",21.5173,22.1925,21.5173,21.9342,977800.0],["2006-05-30",21.8235,21.9637,21.5948,21.6907,997800.0],["2006-05-31",21.6944,21.7682,21.3181,21.5616,652400.0],["2006-06-01",21.5579,22.1372,21.4657,22.1261,772600.0],["2006-06-02",22.1372,22.2552,22.0302,22.222,778000.0],["2006-06-05",22.1372,22.1851,20.4031,20.5949,963400.0],["2006-06-06",20.5949,20.5949,19.7205,19.9603,1568600.0],["2006-06-07",19.9603,19.9603,19.2224,19.4364,1683800.0],["2006-06-08",19.2593,19.3257,17.7835,19.0232,1861800.0],["2006-06-09",19.0232,19.7021,18.6985,19.0011,1297900.0],["2006-06-12",18.9937,19.0453,18.1967,18.3886,1154800.0],["2006-06-13",18.1156,18.6026,18.1156,18.2558,966800.0],["2006-06-14",18.2558,18.8166,18.1672,18.5583,797400.0],["2006-06-15",19.1855,19.4438,19.001,19.3774,942500.0],["2006-06-16",19.37,19.4438,18.7871,18.9273,1307300.0],["2006-06-19",18.9199,18.9273,18.4624,18.5657,631100.0],["2006-06-20",18.5657,18.8461,18.4107,18.6321,878400.0],["2006-06-21",18.4845,18.824,18.4181,18.6469,688000.0],["2006-06-22",18.5952,18.7944,18.3148,18.728,607900.0],["2006-06-23",18.728,18.8609,18.5731,18.8387,557200.0],["2006-06-26",19.001,19.0453,18.7059,18.8166,298500.0],["2006-06-27",18.8387,19.0084,18.455,18.5436,356900.0],["2006-06-28",18.669,18.6838,18.1598,18.3665,467300.0],["2006-06-29",18.5583,19.5323,18.5583,19.2815,1077100.0],["2006-06-30",19.2888,19.6652,19.2593,19.5028,1479300.0],["2006-07-03",19.5028,19.5471,19.2446,19.3553,256800.0],["2006-07-05",19.3331,19.3553,19.1117,19.2667,456600.0],["2006-07-06",19.2667,19.9382,19.2593,19.9234,756600.0],["2006-07-07",19.8496,19.8939,19.5028,19.6357,873900.0],["2006-07-10",19.6504,19.9456,19.5028,19.6061,595200.0],["2006-07-11",19.6061,19.6061,19.2372,19.5619,381500.0],["2006-07-12",19.4807,19.4807,18.7944,18.824,429300.0],["2006-07-13",18.7797,18.824,18.4476,18.6247,459500.0],["2006-07-14",18.5952,18.6911,18.3369,18.6321,393900.0],["2006-07-17",18.5214,19.0379,18.4771,18.8313,424100.0],["2006-07-18",19.0675,19.3331,18.2705,18.6911,766300.0],["2006-07-19",18.8756,20.1153,18.8313,19.9234,1241700.0],["2006-07-20",19.9234,19.9972,19.4807,19.5914,690600.0],["2006-07-21",19.5914,19.5914,18.6469,18.9273,618200.0],["2006-07-24",19.0011,19.4733,19.0011,19.3331,595000.0],["2006-07-25",19.2593,19.8497,19.0675,19.6135,515300.0],["2006-07-26",18.4476,18.455,16.0716,17.267,4395900.0],["2006-07-27",17.2301,17.2375,15.7764,16.2044,1863100.0],["2006-07-28",16.2118,16.4627,16.0273,16.138,1113700.0],["2006-07-31",16.138,16.3151,16.0125,16.0937,767500.0],["2006-08-01",16.0199,16.0273,15.555,15.7395,1378300.0],["2006-08-02",15.6362,16.1306,15.6362,16.0347,528300.0],["2006-08-03",15.8281,16.4774,15.6067,16.3889,779700.0],["2006-08-04",16.625,16.6988,16.4036,16.5069,1259400.0],["2006-08-07",16.4331,16.4331,16.2339,16.3594,357200.0],["2006-08-08",16.3815,16.4331,15.9904,16.0052,644500.0],["2006-08-09",16.079,16.2192,15.7174,15.7617,482500.0],["2006-08-10",15.6879,16.4922,15.6879,16.4553,648800.0],["2006-08-11",16.5955,16.5955,16.2339,16.3446,456000.0],["2006-08-14",16.5291,16.6029,16.079,16.0937,881500.0],["2006-08-15",16.2634,16.4848,16.1454,16.3298,913100.0],["2006-08-16",16.6029,16.8316,16.3889,16.6767,572100.0],["2006-08-17",16.7209,17.2448,16.5955,17.2375,722600.0],["2006-08-18",17.2375,17.3186,16.9718,17.1563,679500.0],["2006-08-21",16.994,17.0161,16.6988,16.78,503600.0],["2006-08-22",16.8316,16.994,16.78,16.8316,545100.0],["2006-08-23",16.9349,16.9349,16.5217,16.6693,482700.0],["2006-08-24",16.6914,16.6988,16.1454,16.2044,713300.0],["2006-08-25",16.2044,16.4996,16.0863,16.3446,602400.0],["2006-08-28",16.3962,16.7431,16.3741,16.7135,702100.0],["2006-08-29",16.8169,17.0751,16.6324,17.053,511900.0],["2006-08-30",16.9054,17.2006,16.6471,17.0677,378500.0],["2006-08-31",17.0899,17.2227,16.9866,17.0456,397400.0],["2006-09-01",17.171,17.54,17.0087,17.4957,441000.0],["2006-09-05",17.5252,17.5252,17.3039,17.3998,521200.0],["2006-09-06",17.2375,17.3629,17.0973,17.171,695500.0],["2006-09-07",17.1563,17.599,17.1046,17.3777,559200.0],["2006-09-08",17.3777,17.6285,17.267,17.481,861600.0],["2006-09-11",17.3482,17.3777,17.0309,17.2522,515100.0],["2006-09-12",17.2522,18.1229,17.1932,17.909,503300.0],["2006-09-13",17.909,18.1156,17.7097,17.968,1086800.0],["2006-09-14",17.8499,17.8573,17.267,17.3408,934700.0],["2006-09-15",17.0825,17.4072,17.0382,17.3924,964100.0],["2006-09-18",17.3555,17.9237,17.3186,17.8573,677000.0],["2006-09-19",17.8278,18.1894,17.4514,18.1894,837900.0],["2006-09-20",18.4476,20.2555,18.4476,20.1817,1648400.0],["2006-09-21",20.1817,20.4842,19.6209,19.8865,1490700.0],["2006-09-22",19.8865,19.953,19.2151,19.643,535600.0],["2006-09-25",19.6873,20.1153,19.2741,19.9234,548400.0],["2006-09-26",19.8865,19.9972,19.4881,19.6799,418800.0],["2006-09-27",19.5323,19.739,19.4586,19.6504,646500.0],["2006-09-28",19.6725,19.9898,19.6725,19.8201,429300.0],["2006-09-29",19.8718,19.9234,19.4512,19.4733,462300.0],["2006-10-02",19.5028,19.7685,19.2003,19.3553,415400.0],["2006-10-03",19.4069,20.4326,19.37,20.4104,801200.0],["2006-10-04",20.3071,21.2221,20.0858,21.0893,1014800.0],["2006-10-05",21.1631,21.1631,20.772,20.9934,550500.0],["2006-10-06",20.8384,21.3033,20.6982,21.1336,288500.0],["2006-10-09",21.1336,21.5026,20.8384,21.3255,408400.0],["2006-10-10",21.4361,21.4657,20.9713,21.2812,278600.0],["2006-10-11",21.141,21.1484,20.7204,21.0377,263400.0],["2006-10-12",21.2148,21.783,21.141,21.783,287000.0],["2006-10-13",21.901,22.27,21.7608,22.2405,473900.0],["2006-10-16",22.1888,22.1962,21.628,21.7313,639000.0],["2006-10-17",21.5099,21.5837,20.6171,20.7646,915400.0],["2006-10-18",20.9565,21.3328,20.8163,20.8901,460600.0],["2006-10-19",20.7868,20.9786,20.6687,20.8163,294200.0],["2006-10-20",20.8901,20.8901,20.5285,20.6023,457700.0],["2006-10-23",20.4326,20.9934,20.2776,20.6613,306800.0],["2006-10-24",20.4769,20.7204,19.8423,20.5654,653200.0],["2006-10-25",20.5728,21.6059,20.071,21.5616,1310000.0],["2006-10-26",22.1003,22.2626,21.7903,22.1593,896000.0],["2006-10-27",22.0191,22.0634,21.1484,21.2517,531500.0],["2006-10-30",21.1631,21.414,20.8015,21.2221,752200.0],["2006-10-31",21.2517,21.3107,20.5728,20.8311,450400.0],["2006-11-01",20.8311,20.8311,20.285,20.2998,475100.0],["2006-11-02",19.5692,20.0341,19.3995,19.6357,1203100.0],["2006-11-03",19.9234,20.1669,19.3848,19.4586,590300.0],["2006-11-06",19.6283,19.7537,19.4438,19.643,829700.0],["2006-11-07",19.6061,19.9677,19.6061,19.7759,674500.0],["2006-11-08",19.5397,19.8201,19.4143,19.5323,584100.0],["2006-11-09",19.5397,19.5397,19.1117,19.2224,600500.0],["2006-11-10",19.2667,19.4364,19.1191,19.4217,334000.0],["2006-11-13",19.37,20.2703,19.37,20.1079,948500.0],["2006-11-14",20.1227,20.6318,19.7094,20.6171,785700.0],["2006-11-15",20.7204,21.3992,20.6466,21.2295,914800.0],["2006-11-16",21.4214,21.5247,20.986,21.0893,497700.0],["2006-11-17",21.0893,21.0893,20.6318,20.9122,365800.0],["2006-11-20",20.8458,21.3328,20.7573,21.1705,457100.0],["2006-11-21",21.1557,21.2221,20.8901,21.1484,295700.0],["2006-11-22",21.2148,21.3624,20.927,21.0672,302900.0],["2006-11-24",20.9565,21.1705,20.8089,20.8311,129300.0],["2006-11-27",20.7351,20.7646,20.2038,20.2703,485500.0],["2006-11-28",20.1743,20.6023,20.0563,20.5138,423400.0],["2006-11-29",20.1079,20.6023,20.1079,20.5138,395300.0],["2006-11-30",20.4473,20.4769,20.0784,20.3367,330600.0],["2006-12-01",20.4031,20.4326,19.6135,20.0636,460100.0],["2006-12-04",20.0563,20.4769,19.9234,20.2555,495000.0],["2006-12-05",20.1079,20.4473,19.9825,20.1891,406900.0],["2006-12-06",20.2924,20.6982,20.2924,20.4547,311400.0],["2006-12-07",20.5064,20.8606,20.2776,20.3145,331900.0],["2006-12-08",20.2776,20.2776,19.8718,20.0858,387100.0],["2006-12-11",20.071,20.1448,19.9161,19.9308,381700.0],["2006-12-12",19.9308,20.0784,19.7168,19.7832,510800.0],["2006-12-13",19.8127,19.857,19.6504,19.6799,454800.0],["2006-12-14",19.6873,20.2629,19.6873,20.0932,409100.0],["2006-12-15",20.1965,20.4695,19.9603,20.0932,625400.0],["2006-12-18",20.071,20.13,19.3036,19.4364,445000.0],["2006-12-19",19.2888,19.3995,19.1117,19.1929,252700.0],["2006-12-20",19.2224,19.5397,19.2077,19.311,421900.0],["2006-12-21",19.3184,19.5766,19.0232,19.1265,508000.0],["2006-12-22",19.1265,19.2741,18.9199,18.9715,319400.0],["2006-12-26",19.0011,19.1708,18.8756,18.9051,387200.0],["2006-12-27",19.0748,19.2519,19.0675,19.1486,355000.0],["2006-12-28",19.156,19.3183,18.7133,18.8166,576100.0],["2006-12-29",18.8092,19.001,18.7428,18.8166,398800.0],["2007-01-03",18.9863,19.2446,18.3591,18.7059,597100.0],["2007-01-04",18.7059,19.37,18.5067,19.1486,408600.0],["2007-01-05",18.9863,18.9937,18.514,18.5214,444900.0],["2007-01-08",18.5214,18.8092,18.3738,18.7133,506300.0],["2007-01-09",18.6838,18.9346,18.4993,18.8387,288400.0],["2007-01-10",18.6838,19.0011,18.6247,18.728,830400.0],["2007-01-11",18.728,19.097,18.728,18.9568,482900.0],["2007-01-12",18.9937,19.3995,18.9789,19.3995,258500.0],["2007-01-16",19.4364,19.6578,19.4069,19.5988,600000.0],["2007-01-17",19.4807,19.7463,19.4069,19.6578,343000.0],["2007-01-18",19.6652,19.8496,19.5914,19.739,591000.0],["2007-01-19",19.6135,19.8496,19.5545,19.8054,348800.0],["2007-01-22",19.7759,19.7759,19.1708,19.2003,677300.0],["2007-01-23",19.2741,19.4807,19.1265,19.37,545600.0],["2007-01-24",19.3774,19.5028,19.1413,19.2077,716000.0],["2007-01-25",19.2077,19.3552,19.0084,19.0748,638700.0],["2007-01-26",19.1486,19.4143,19.0748,19.3479,303500.0],["2007-01-29",19.3479,19.4807,19.1413,19.3183,349000.0],["2007-01-30",19.3184,19.3405,18.6469,18.7059,798400.0],["2007-01-31",18.6469,18.8461,18.5731,18.7428,657300.0],["2007-02-01",18.7944,18.9346,18.669,18.7059,500100.0],["2007-02-02",18.7428,18.8166,18.4107,18.4329,1072800.0],["2007-02-05",18.4476,18.4476,18.1451,18.1894,1320200.0],["2007-02-06",18.2263,18.3222,18.1451,18.2631,646200.0],["2007-02-07",18.2484,18.4476,18.1598,18.4107,907600.0],["2007-02-08",18.3738,18.4255,18.1894,18.2779,462600.0],["2007-02-09",18.2779,18.5509,18.1451,18.1967,609800.0],["2007-02-12",18.2558,18.3369,18.1672,18.3074,410900.0],["2007-02-13",18.3812,18.8166,18.3443,18.6469,654900.0],["2007-02-14",16.4184,16.5955,15.1492,15.5329,6174900.0],["2007-02-15",15.6879,16.5586,15.6067,16.3741,2391500.0],["2007-02-16",16.3889,16.6693,16.2634,16.5438,1036000.0],["2007-02-20",16.7283,16.9571,16.6398,16.9571,1198900.0],["2007-02-21",17.2596,18.7059,17.1932,17.5917,3102500.0],["2007-02-22",17.5621,17.6728,17.1342,17.5621,1294400.0],["2007-02-23",17.9163,18.0713,17.54,18.0123,1671000.0],["2007-02-26",18.0123,18.1451,17.7909,17.8868,1044700.0],["2007-02-27",17.6581,18.0049,17.3998,17.5843,1316400.0],["2007-02-28",17.5252,17.8499,17.1342,17.6802,955500.0],["2007-03-01",17.2891,17.7097,17.0087,17.4441,1001200.0],["2007-03-02",17.3703,17.6212,17.2227,17.3039,2012300.0],["2007-03-05",17.2153,17.7392,17.0161,17.0308,766500.0],["2007-03-06",17.2227,17.6802,17.1563,17.5031,689400.0],["2007-03-07",17.4514,17.8278,17.4219,17.599,829300.0],["2007-03-08",17.6802,17.7983,17.0604,17.3186,1505000.0],["2007-03-09",17.5105,17.5548,17.2006,17.3998,608200.0],["2007-03-12",17.3555,17.6507,17.3555,17.54,562700.0],["2007-03-13",17.3924,17.5179,17.0087,17.0235,500900.0],["2007-03-14",16.9866,17.6212,16.8316,17.5621,916300.0],["2007-03-15",17.7097,18.4181,17.7097,18.2705,1956800.0],["2007-03-16",18.2705,18.4476,18.0713,18.2115,971900.0],["2007-03-19",18.396,18.5583,18.2336,18.5436,669200.0],["2007-03-20",18.5436,19.1782,18.455,19.1191,1034500.0],["2007-03-21",19.1117,19.4881,19.0158,19.3774,1203200.0],["2007-03-22",19.4733,19.5766,19.0527,19.2003,617000.0],["2007-03-23",19.1855,19.4586,19.1265,19.37,407000.0],["2007-03-26",19.3405,19.6578,19.156,19.3405,502500.0],["2007-03-27",19.2446,19.2519,18.9199,19.0306,554100.0],["2007-03-28",18.9494,19.0306,18.2558,18.7723,656500.0],["2007-03-29",18.9715,19.0084,18.4329,18.6321,512400.0],["2007-03-30",18.4476,18.6985,18.3738,18.6985,756600.0],["2007-04-02",18.6985,19.038,18.5583,18.6911,738400.0],["2007-04-03",18.669,19.0306,18.6247,18.883,776100.0],["2007-04-04",18.8387,18.9863,18.6469,18.8682,255400.0],["2007-04-05",18.8977,18.9051,18.7059,18.7354,221200.0],["2007-04-09",18.728,18.7944,18.4255,18.5509,493800.0],["2007-04-10",18.5509,18.7723,18.5362,18.5952,237200.0],["2007-04-11",18.6321,18.7059,18.4919,18.6247,366100.0],["2007-04-12",18.5952,18.8166,18.3738,18.7502,360200.0],["2007-04-13",18.6838,18.9199,18.455,18.8756,528900.0],["2007-04-16",20.4031,20.4031,18.8092,18.8904,1836700.0],["2007-04-17",18.8904,18.9273,18.4402,18.5805,826100.0],["2007-04-18",18.4845,19.1634,18.4845,18.9642,512500.0],["2007-04-19",18.7649,18.9494,18.455,18.7502,417200.0],["2007-04-20",18.8609,19.4143,18.7797,18.9125,587800.0],["2007-04-23",18.9199,18.9568,18.5878,18.6395,592600.0],["2007-04-24",18.6985,19.3848,18.3886,19.1634,2155800.0],["2007-04-25",20.071,21.2664,19.8275,20.4621,1952700.0],["2007-04-26",20.1448,20.6392,19.2372,20.3662,1256500.0],["2007-04-27",20.1965,20.1965,19.5766,19.8792,1295000.0],["2007-04-30",19.9603,20.1079,19.311,19.3331,562000.0],["2007-05-01",19.3184,19.3184,18.824,19.1708,858500.0],["2007-05-02",19.1265,19.6209,19.0379,19.3479,686600.0],["2007-05-03",19.0822,19.2224,18.8682,19.0084,976400.0],["2007-05-04",19.0379,19.2593,18.9568,19.0011,494500.0],["2007-05-07",18.9494,19.1339,18.9051,19.097,363900.0],["2007-05-08",18.9642,18.9789,18.7354,18.7723,676500.0],["2007-05-09",18.7723,18.9715,18.7133,18.8313,735400.0],["2007-05-10",18.669,18.7206,18.2115,18.3665,1362000.0],["2007-05-11",18.4476,18.6469,18.3812,18.6026,643000.0],["2007-05-14",18.5583,18.5583,18.3738,18.4993,731000.0],["2007-05-15",18.4107,18.7354,18.1672,18.4845,594200.0],["2007-05-16",18.5583,18.8387,18.5362,18.6321,538000.0],["2007-05-17",18.5583,18.9346,18.4771,18.7723,526500.0],["2007-05-18",18.7723,19.2372,18.7133,18.9937,443300.0],["2007-05-21",18.9346,19.2667,18.8682,19.1339,336500.0],["2007-05-22",19.0527,19.3553,19.0527,19.2667,286100.0],["2007-05-23",19.37,19.6504,19.2888,19.3848,536900.0],["2007-05-24",19.4069,19.6725,18.9346,19.0011,394200.0],["2007-05-25",19.0453,19.1486,18.8461,19.0379,376100.0],["2007-05-29",19.1486,19.2741,18.9568,19.1191,342100.0],["2007-05-30",19.0306,19.6504,18.9789,19.643,497700.0],["2007-05-31",19.7021,20.1965,19.7021,20.012,608100.0],["2007-06-01",21.3992,21.3992,19.8792,20.3809,912900.0],["2007-06-04",20.2776,20.5138,20.0489,20.3219,367000.0],["2007-06-05",20.1817,20.1817,19.8127,19.9677,314400.0],["2007-06-06",19.8127,19.9087,19.6947,19.7832,286100.0],["2007-06-07",19.6578,19.6578,19.215,19.3774,222400.0],["2007-06-08",19.37,19.7537,19.3036,19.6725,148500.0],["2007-06-11",19.5766,19.5766,19.2667,19.3848,197300.0],["2007-06-12",19.3036,19.3774,19.0158,19.0748,373600.0],["2007-06-13",19.156,19.2667,18.9199,19.215,566500.0],["2007-06-14",19.1929,19.5766,19.1929,19.3921,341600.0],["2007-06-15",20.4769,20.5875,19.6799,19.7832,618600.0],["2007-06-18",19.7906,19.8496,19.5914,19.7021,173200.0],["2007-06-19",19.5914,19.8423,19.4586,19.7906,286500.0],["2007-06-20",19.8054,19.9677,19.5545,19.5619,244200.0],["2007-06-21",19.6799,19.6799,19.2741,19.4069,553500.0],["2007-06-22",19.3257,19.4438,19.1782,19.1782,772200.0],["2007-06-25",19.1191,19.2224,18.8609,19.0158,510500.0],["2007-06-26",19.1486,19.2224,18.6469,18.7797,371500.0],["2007-06-27",18.669,19.1413,18.4624,19.1413,409300.0],["2007-06-28",19.1413,19.3848,19.0748,19.2888,356100.0],["2007-06-29",19.3184,19.525,18.9789,19.1413,303400.0],["2007-07-02",19.2593,19.4955,19.0232,19.4881,439800.0],["2007-07-03",19.5471,19.5766,19.2888,19.3257,207400.0],["2007-07-05",19.37,19.7685,19.156,19.5619,406600.0],["2007-07-06",19.5176,19.8423,19.4438,19.8054,152200.0],["2007-07-09",19.8718,19.8718,19.2519,19.3257,228500.0],["2007-07-10",19.1413,19.3184,18.9273,18.9494,287500.0],["2007-07-11",18.9346,18.9863,18.8092,18.824,325000.0],["2007-07-12",18.9715,19.4438,18.9346,19.4069,251600.0],["2007-07-13",19.429,19.429,19.1413,19.37,142500.0],["2007-07-16",19.2446,19.2593,18.8608,18.9346,299000.0],["2007-07-17",19.038,19.1855,18.883,18.9125,234100.0],["2007-07-18",18.8018,19.1929,18.7797,19.1929,313600.0],["2007-07-19",19.3626,19.3626,18.9125,18.9715,183900.0],["2007-07-20",18.9273,18.9568,18.3812,18.396,511300.0],["2007-07-23",18.4993,18.6911,18.396,18.5288,247800.0],["2007-07-24",18.3074,18.6911,18.1894,18.3517,581300.0],["2007-07-25",17.3408,17.3408,16.1232,16.7873,2659300.0],["2007-07-26",16.411,16.4479,16.0716,16.2782,1202700.0],["2007-07-27",16.1675,16.3077,15.9092,15.9978,682400.0],["2007-07-30",15.983,16.2118,15.9019,16.0937,830300.0],["2007-07-31",16.2265,16.2634,15.6214,15.6214,655600.0],["2007-08-01",15.5403,15.71,15.1344,15.6952,1292200.0],["2007-08-02",15.7543,15.8797,15.4222,15.5698,704100.0],["2007-08-03",15.5698,15.6583,14.6917,14.7876,951800.0],["2007-08-06",14.8467,14.9204,14.367,14.6843,1069900.0],["2007-08-07",14.581,14.9057,14.3154,14.64,980400.0],["2007-08-08",14.7581,15.4296,14.7286,15.1861,1381400.0],["2007-08-09",14.8171,16.5438,14.7581,15.7912,1048800.0],["2007-08-10",15.5698,16.5438,15.4001,16.1011,881300.0],["2007-08-13",16.352,16.5955,15.4222,15.5698,854000.0],["2007-08-14",15.71,15.71,14.9868,15.1935,520100.0],["2007-08-15",15.0902,15.6952,14.9426,14.9426,532400.0],["2007-08-16",14.9426,16.1232,14.8688,16.0199,859500.0],["2007-08-17",16.0199,16.7283,15.7248,15.9978,904900.0],["2007-08-20",16.0937,16.2265,15.4812,15.6657,409500.0],["2007-08-21",15.6436,15.9461,15.3263,15.4001,435600.0],["2007-08-22",15.5846,15.6657,15.3706,15.4665,529000.0],["2007-08-23",15.5698,15.6214,14.8319,14.8909,682100.0],["2007-08-24",14.9204,15.1787,14.8024,15.1713,776200.0],["2007-08-27",15.1713,15.1713,14.6917,14.795,772000.0],["2007-08-28",14.7581,14.7876,14.367,14.4408,654400.0],["2007-08-29",14.6548,14.6769,14.2858,14.6769,592900.0],["2007-08-30",14.4998,14.7286,14.3744,14.4039,659300.0],["2007-08-31",14.6695,15.0311,14.4777,14.5662,453500.0],["2007-09-04",14.64,14.8024,14.3892,14.6843,356800.0],["2007-09-05",14.64,14.7655,14.4851,14.5515,517000.0],["2007-09-06",14.6253,15.0606,14.6105,14.9795,526300.0],["2007-09-07",14.8614,14.9057,14.5367,14.8171,769500.0],["2007-09-10",14.8688,14.9573,14.1309,14.426,588600.0],["2007-09-11",14.5441,15.0311,14.5441,14.6548,859500.0],["2007-09-12",14.6327,14.736,14.4998,14.5294,569600.0],["2007-09-13",14.6327,14.7655,14.3965,14.4777,651700.0],["2007-09-14",14.3965,14.5736,14.3449,14.4408,599800.0],["2007-09-17",14.4408,14.8393,14.3891,14.7212,974500.0],["2007-09-18",14.7729,15.6215,14.7581,15.5698,2627600.0],["2007-09-19",15.6657,15.865,15.127,15.3263,663100.0],["2007-09-20",15.282,15.5919,14.9204,15.1344,421100.0],["2007-09-21",15.1492,15.2156,14.6622,14.7138,1267400.0],["2007-09-24",14.7655,14.9057,14.4556,14.64,724500.0],["2007-09-25",14.5146,14.5662,13.9612,14.2047,1063300.0],["2007-09-26",14.2047,14.3301,14.0497,14.3227,1182800.0],["2007-09-27",14.4482,14.7655,14.2785,14.7064,736200.0],["2007-09-28",14.6696,14.795,14.6474,14.7212,644700.0],["2007-10-01",14.7433,15.0385,14.6179,14.8614,836900.0],["2007-10-02",14.9352,15.2008,14.9352,15.068,430900.0],["2007-10-03",15.009,15.1861,14.9426,15.0533,384300.0],["2007-10-04",15.1271,15.2008,14.9868,15.0754,328900.0],["2007-10-05",15.3484,15.7985,15.1197,15.7248,420400.0],["2007-10-08",15.6583,15.7543,15.4075,15.5846,277300.0],["2007-10-09",15.5846,15.71,15.0459,15.4444,875100.0],["2007-10-10",15.3484,15.8428,15.3484,15.7838,470900.0],["2007-10-11",15.7985,15.9092,15.223,15.2304,590300.0],["2007-10-12",15.223,15.3484,15.0975,15.1713,445300.0],["2007-10-15",15.2082,15.2525,15.0016,15.1566,354500.0],["2007-10-16",15.1492,15.1713,14.6769,14.7581,1050100.0],["2007-10-17",14.9057,14.9426,14.2785,14.6253,902800.0],["2007-10-18",14.5367,14.5884,14.2268,14.3891,629500.0],["2007-10-19",14.3522,14.4408,13.8874,13.9538,969900.0],["2007-10-22",13.7546,14.2858,13.666,14.0054,873800.0],["2007-10-23",14.0571,14.308,13.5406,13.6734,685800.0],["2007-10-24",14.2047,15.0237,13.9095,14.8319,2454300.0],["2007-10-25",14.7581,16.2634,14.6843,15.7248,1420100.0],["2007-10-26",15.8871,16.1158,15.6215,16.0716,509700.0],["2007-10-29",16.1232,16.2708,15.7838,15.8502,670200.0],["2007-10-30",15.769,16.3151,15.7248,16.2413,937300.0],["2007-10-31",16.3298,16.6029,15.9019,16.2929,585800.0],["2007-11-01",15.9756,15.9756,15.1713,15.2008,934200.0],["2007-11-02",15.3706,15.5329,14.9721,15.2304,564500.0],["2007-11-05",15.0016,15.0016,14.5736,14.6843,814900.0],["2007-11-06",14.795,15.009,14.6179,14.9869,730000.0],["2007-11-07",14.7433,14.8171,14.5441,14.5958,589600.0],["2007-11-08",14.6991,15.1492,14.4777,15.0237,684200.0],["2007-11-09",14.7655,15.3632,14.6179,15.009,413600.0],["2007-11-12",14.9721,15.7617,14.8319,15.2968,498700.0],["2007-11-13",15.4739,16.2929,15.4739,16.2339,379300.0],["2007-11-14",16.3151,16.5955,16.2265,16.4258,662800.0],["2007-11-15",16.1454,16.197,15.6067,15.8281,330100.0],["2007-11-16",15.865,15.9314,15.3632,15.8797,518900.0],["2007-11-19",15.7395,15.7395,15.1713,15.1787,834900.0],["2007-11-20",15.1418,15.5034,14.6696,15.0533,406600.0],["2007-11-21",14.9057,15.0975,14.795,14.9204,711500.0],["2007-11-23",15.1271,16.0863,15.0311,16.0863,316300.0],["2007-11-26",16.079,16.2782,15.0311,15.1049,868800.0],["2007-11-27",15.2008,15.4665,14.7581,15.1639,735100.0],["2007-11-28",15.3042,16.1823,15.3042,15.9683,622800.0],["2007-11-29",15.8354,16.4036,15.6879,16.2782,683400.0],["2007-11-30",16.4774,16.898,16.3594,16.5512,626300.0],["2007-12-03",16.47,16.9792,16.411,16.8169,681400.0],["2007-12-04",16.6988,16.839,16.5217,16.6398,766900.0],["2007-12-05",16.7578,16.9866,16.4479,16.7357,431900.0],["2007-12-06",16.6693,17.0677,16.5807,16.8538,599600.0],["2007-12-07",16.8685,17.0677,16.6324,16.7504,344000.0],["2007-12-10",16.8095,16.8759,16.5217,16.5955,395300.0],["2007-12-11",16.6471,16.9128,15.983,16.0642,628300.0],["2007-12-12",16.4774,16.6988,15.8133,16.3003,516500.0],["2007-12-13",16.0863,16.2265,15.5034,15.9904,537100.0],["2007-12-14",15.71,15.71,15.0754,15.1271,643300.0],["2007-12-17",15.0016,15.282,14.5072,14.522,615400.0],["2007-12-18",14.7212,14.7212,14.2711,14.6179,801400.0],["2007-12-19",14.5662,14.6843,14.4113,14.6327,300300.0],["2007-12-20",14.7581,14.7655,14.426,14.6548,411900.0],["2007-12-21",14.8024,14.8614,14.4556,14.7138,825300.0],["2007-12-24",15.0459,15.0459,14.736,15.0164,329700.0],["2007-12-26",15.0164,15.1271,14.4556,15.0828,530600.0],["2007-12-27",15.1271,15.2746,14.5958,14.6548,329400.0],["2007-12-28",14.8098,14.9057,14.4482,14.6843,373100.0],["2007-12-31",14.5736,14.7138,14.2416,14.2785,540300.0],["2008-01-02",14.3375,14.7212,14.1014,14.1309,564600.0],["2008-01-03",14.1309,14.3596,14.0128,14.0571,525600.0],["2008-01-04",13.8947,13.8947,13.1421,13.3192,532300.0],["2008-01-07",13.452,13.7398,13.3266,13.6955,505900.0],["2008-01-08",13.7029,13.8874,13.0978,13.1421,328400.0],["2008-01-09",13.0978,13.2675,12.7953,13.2011,465400.0],["2008-01-10",12.9945,13.4299,12.7953,13.2675,977100.0],["2008-01-11",13.1864,13.1864,12.6329,12.6993,952000.0],["2008-01-14",12.7731,12.8395,12.1976,12.2861,824000.0],["2008-01-15",12.0352,12.1533,11.6589,11.7401,1095100.0],["2008-01-16",11.7548,11.991,11.6589,11.7401,865000.0],["2008-01-17",11.7401,11.9836,11.7327,11.8065,1258300.0],["2008-01-18",11.8065,12.0205,11.7179,11.8065,1032000.0],["2008-01-22",11.467,13.0757,11.467,12.6698,867800.0],["2008-01-23",12.5075,14.2563,12.1016,13.9095,1156700.0],["2008-01-24",13.9907,14.1383,13.2823,13.3413,745200.0],["2008-01-25",13.5627,13.6143,12.7141,12.7805,336700.0],["2008-01-28",12.7805,13.5184,12.5296,13.5037,396900.0],["2008-01-29",13.6291,13.7398,13.1716,13.5775,465300.0],["2008-01-30",13.4225,13.9243,13.1347,13.2823,884500.0],["2008-01-31",12.9945,13.8136,12.8469,13.5848,473100.0],["2008-02-01",13.6586,14.1678,13.5996,14.0718,411100.0],["2008-02-04",14.0054,14.1678,13.7767,13.9169,351800.0],["2008-02-05",13.7103,14.0202,13.5774,13.8357,402300.0],["2008-02-06",13.9907,14.1309,13.5774,13.88,442400.0],["2008-02-07",13.8579,14.4334,13.7545,14.2268,336200.0],["2008-02-08",14.1678,14.6253,13.8874,14.522,624300.0],["2008-02-11",14.4998,15.4665,14.3596,15.4665,931900.0],["2008-02-12",15.5255,15.7617,15.2894,15.5403,1113300.0],["2008-02-13",15.6805,15.9314,15.496,15.8871,343700.0],["2008-02-14",15.983,16.0421,15.0828,15.3041,411300.0],["2008-02-15",15.2156,15.496,14.95,15.437,362200.0],["2008-02-19",15.5403,15.6731,15.1713,15.4886,272000.0],["2008-02-20",15.3484,16.0347,15.3189,15.7912,603400.0],["2008-02-21",15.7912,15.983,15.1197,15.2008,512200.0],["2008-02-22",15.2008,15.769,14.8024,15.71,632400.0],["2008-02-25",15.651,15.9461,15.496,15.924,787300.0],["2008-02-26",15.9314,16.5217,15.7543,16.3889,1416200.0],["2008-02-27",13.1052,13.5037,12.3156,12.4558,6663900.0],["2008-02-28",12.4337,12.4485,11.7843,11.8065,2620200.0],["2008-02-29",11.9245,11.9245,11.1719,11.3859,1731900.0],["2008-03-03",11.3711,11.4744,11.0169,11.0833,1313700.0],["2008-03-04",11.0317,11.0317,10.4561,10.6258,1201000.0],["2008-03-05",10.7365,11.0686,10.6332,11.0243,1420700.0],["2008-03-06",10.8989,10.9431,10.4118,10.434,719200.0],["2008-03-07",10.3454,10.6185,10.2421,10.3159,802800.0],["2008-03-10",10.3307,10.3307,9.947,10.0281,910300.0],["2008-03-11",10.3307,10.493,10.1757,10.493,1043500.0],["2008-03-12",10.4487,10.6406,10.3085,10.5151,1452500.0],["2008-03-13",10.2569,10.5594,10.1093,10.4709,1024200.0],["2008-03-14",10.5889,10.921,10.552,10.6922,1866000.0],["2008-03-17",10.3676,10.9431,10.3676,10.648,1038400.0],["2008-03-18",10.9874,11.1719,10.7956,11.0833,999700.0],["2008-03-19",11.1793,11.4006,10.9284,10.9284,632700.0],["2008-03-20",11.0907,11.622,11.0686,11.4966,1716900.0],["2008-03-24",11.563,12.1976,11.4966,11.9836,728700.0],["2008-03-25",11.9467,12.0205,11.6884,11.8729,1014800.0],["2008-03-26",11.8286,12.0057,11.5851,11.8139,602400.0],["2008-03-27",11.8581,12.2197,11.5408,11.6958,859900.0],["2008-03-28",11.6368,11.7991,11.4301,11.4301,405900.0],["2008-03-31",11.5703,12.0795,11.5556,11.9172,477700.0],["2008-04-01",12.0869,12.5222,12.0574,12.4263,579500.0],["2008-04-02",12.4632,12.6256,12.2935,12.4485,428400.0],["2008-04-03",12.3009,12.5001,12.1238,12.2935,377900.0],["2008-04-04",12.3452,12.6034,12.05,12.3968,521400.0],["2008-04-07",12.4558,12.6329,12.3009,12.3009,341500.0],["2008-04-08",12.3009,12.6477,11.9614,12.4263,335500.0],["2008-04-09",12.4189,12.5591,11.8212,11.8286,254600.0],["2008-04-10",11.8434,12.2566,11.8286,12.1312,328900.0],["2008-04-11",11.9836,12.0574,11.6737,11.6958,384100.0],["2008-04-14",11.6663,12.2345,11.6368,11.9467,349700.0],["2008-04-15",12.0574,12.1238,11.622,11.777,460600.0],["2008-04-16",11.8729,12.0647,11.7917,11.9541,455700.0],["2008-04-17",11.8729,11.9172,11.6958,11.8065,518200.0],["2008-04-18",12.0426,12.2418,12.0426,12.1459,621200.0],["2008-04-21",12.0279,12.1312,11.8212,12.0943,476600.0],["2008-04-22",12.0943,12.1238,11.4523,11.5925,664500.0],["2008-04-23",10.9948,11.0317,9.6813,10.338,3689500.0],["2008-04-24",10.3085,10.4709,10.0429,10.4118,1347300.0],["2008-04-25",10.4118,10.707,10.2938,10.6849,574200.0],["2008-04-28",10.7439,10.7734,10.3085,10.7144,909900.0],["2008-04-29",10.7587,11.0464,10.7365,10.8915,614500.0],["2008-04-30",10.9431,10.9431,10.3971,10.434,579800.0],["2008-05-01",10.4856,10.9726,10.2643,10.8472,928000.0],["2008-05-02",10.9579,11.1202,10.5004,10.5816,613600.0],["2008-05-05",10.5742,10.8472,10.3676,10.6996,457900.0],["2008-05-06",10.6111,10.8324,10.3823,10.7513,346000.0],["2008-05-07",10.8029,11.0464,10.5668,10.6185,399700.0],["2008-05-08",10.6849,10.8767,10.5963,10.6849,465200.0],["2008-05-09",10.5594,10.862,10.552,10.7144,301400.0],["2008-05-12",10.6775,10.8767,10.5963,10.6775,513000.0],["2008-05-13",10.7144,11.0022,10.6701,10.9284,374200.0],["2008-05-14",10.921,11.253,10.8767,11.1128,312800.0],["2008-05-15",11.076,11.4818,10.8177,11.4818,358800.0],["2008-05-16",11.563,11.7106,11.0464,11.0833,595800.0],["2008-05-19",11.0981,11.2162,10.766,11.0022,408500.0],["2008-05-20",10.9579,10.9727,10.6701,10.8989,258600.0],["2008-05-21",10.9726,11.1276,10.3823,10.4783,404900.0],["2008-05-22",10.5078,10.9874,10.4856,10.766,405900.0],["2008-05-23",10.707,10.8251,10.338,10.6922,496400.0],["2008-05-27",10.7734,11.4375,10.7365,11.1866,515800.0],["2008-05-28",11.2531,11.349,10.9653,11.0686,371200.0],["2008-05-29",11.0095,11.408,10.9726,11.3047,591400.0],["2008-05-30",11.2826,11.2899,10.8472,10.9948,638700.0],["2008-06-02",10.8915,10.9358,10.4414,10.7882,428300.0],["2008-06-03",10.7734,10.9948,10.6258,10.7882,297000.0],["2008-06-04",10.7218,11.5187,10.5889,11.0612,794800.0],["2008-06-05",11.1866,11.4523,11.0907,11.3342,374500.0],["2008-06-06",11.194,11.194,10.766,10.7734,536700.0],["2008-06-09",10.7734,11.1497,10.5889,10.9726,629200.0],["2008-06-10",10.8325,11.3047,10.8103,11.1645,400800.0],["2008-06-11",11.0981,11.1202,10.4266,10.4266,768900.0],["2008-06-12",10.4709,10.9726,10.3971,10.4856,374700.0],["2008-06-13",10.6185,11.1276,10.5447,11.0022,458800.0],["2008-06-16",10.9727,11.2014,10.8841,11.1645,274000.0],["2008-06-17",11.1793,11.2014,10.7808,10.9653,460000.0],["2008-06-18",10.9284,11.0907,10.6922,10.7587,469100.0],["2008-06-19",10.7587,11.2604,10.6996,11.2383,523800.0],["2008-06-20",11.076,11.0981,10.6553,10.7439,834600.0],["2008-06-23",10.7882,10.8029,10.22,10.3085,529200.0],["2008-06-24",10.3307,10.9653,10.1905,10.5225,538700.0],["2008-06-25",10.5447,11.3416,10.5447,11.1128,544300.0],["2008-06-26",10.9874,11.0243,10.6111,10.7439,613200.0],["2008-06-27",10.7439,10.8029,10.2495,10.5373,1936900.0],["2008-06-30",10.5594,10.5889,10.161,10.1978,694100.0],["2008-07-01",10.0724,10.6185,10.006,10.4635,847700.0],["2008-07-02",10.434,10.5299,9.8805,10.006,709300.0],["2008-07-03",10.0503,10.2495,9.8805,9.9101,371100.0],["2008-07-07",10.0355,10.0724,9.637,9.8068,636400.0],["2008-07-08",9.7108,10.2495,9.5559,10.2495,948900.0],["2008-07-09",10.2421,10.2938,9.6739,9.7034,573800.0],["2008-07-10",9.733,9.9691,9.3566,9.5264,547600.0],["2008-07-11",9.3861,9.4747,9.091,9.3714,1092100.0],["2008-07-14",9.4378,9.6813,9.1205,9.3345,522900.0],["2008-07-15",9.1795,9.578,9.091,9.3419,1138300.0],["2008-07-16",9.032,9.851,8.8106,9.7846,2573700.0],["2008-07-17",9.9027,10.4783,9.7625,10.1831,1193700.0],["2008-07-18",10.3307,10.4783,9.9691,10.279,662500.0],["2008-07-21",10.338,10.5889,10.2569,10.3823,733100.0],["2008-07-22",10.3823,11.3195,10.0503,11.2604,1043200.0],["2008-07-23",11.8508,12.6108,11.5261,11.7474,2538300.0],["2008-07-24",11.8065,11.9836,11.4375,11.5113,876000.0],["2008-07-25",11.6515,12.05,11.4597,11.8581,833300.0],["2008-07-28",11.8286,11.9541,11.4523,11.6515,868000.0],["2008-07-29",11.7843,12.1533,11.7401,11.9467,677900.0],["2008-07-30",12.0426,12.3156,11.7032,12.0426,466100.0],["2008-07-31",11.8434,12.382,11.7548,12.1976,861100.0],["2008-08-01",12.2123,12.5887,11.8655,12.5444,1090700.0],["2008-08-04",12.6551,12.751,12.109,12.5591,895800.0],["2008-08-05",12.7362,13.0093,12.6846,12.965,987700.0],["2008-08-06",13.0019,13.2897,12.751,13.2085,1213800.0],["2008-08-07",13.0609,13.2306,12.7805,13.2233,943700.0],["2008-08-08",13.2159,14.0202,13.0093,13.9612,1183700.0],["2008-08-11",13.8357,14.1678,13.5332,13.5479,1397300.0],["2008-08-12",13.393,13.8283,13.1716,13.3192,1029600.0],["2008-08-13",13.3266,13.5332,12.7067,13.0388,1038900.0],["2008-08-14",12.965,13.4299,12.8986,13.1052,1015800.0],["2008-08-15",13.2528,13.511,12.7362,13.511,920200.0],["2008-08-18",13.5037,13.7841,13.3339,13.607,760600.0],["2008-08-19",13.5553,13.6217,13.0019,13.3118,1007100.0],["2008-08-20",13.3782,13.4077,12.9724,13.1421,427700.0],["2008-08-21",12.9502,13.0978,12.81,12.8986,566300.0],["2008-08-22",12.9945,13.2971,12.7805,13.2306,574300.0],["2008-08-25",13.12,13.238,12.6108,13.0166,548300.0],["2008-08-26",13.0093,13.0388,12.751,12.8764,460800.0],["2008-08-27",12.906,13.4225,12.8174,13.3561,803000.0],["2008-08-28",13.4299,13.7103,13.2823,13.6955,1177000.0],["2008-08-29",13.5701,13.6808,13.452,13.5848,525000.0],["2008-09-02",13.7546,14.1973,13.2823,13.6512,1224800.0],["2008-09-03",13.5996,14.0571,13.5332,13.9464,799200.0],["2008-09-04",13.7988,14.1014,13.3266,13.6439,640400.0],["2008-09-05",13.5553,13.7324,13.2085,13.607,470700.0],["2008-09-08",14.0276,14.2785,13.821,14.2785,764300.0],["2008-09-09",14.2563,14.5662,14.2047,14.4113,1766600.0],["2008-09-10",14.5293,14.5589,14.2563,14.3818,1346400.0],["2008-09-11",14.1604,14.5736,14.094,14.3818,1274200.0],["2008-09-12",14.2416,14.4482,14.094,14.3965,1197400.0],["2008-09-15",13.8579,14.64,13.8579,14.2047,931600.0],["2008-09-16",13.8652,15.2377,13.8652,15.2082,1649700.0],["2008-09-17",14.9426,15.0237,14.4334,14.6769,1375100.0],["2008-09-18",15.0311,15.3927,14.4113,15.341,1693700.0],["2008-09-19",15.8576,16.1011,14.8098,15.2599,1702800.0],["2008-09-22",15.0754,15.2525,14.522,14.64,613600.0],["2008-09-23",14.6179,14.7802,14.426,14.5662,785400.0],["2008-09-24",14.64,14.7286,14.3596,14.5736,1050700.0],["2008-09-25",14.7655,14.9721,14.6253,14.8835,727400.0],["2008-09-26",14.6179,15.1344,14.6179,15.068,527400.0],["2008-09-29",14.7581,15.0016,13.6439,13.9316,1234600.0],["2008-09-30",14.1014,14.6548,13.7029,14.5589,775200.0],["2008-10-01",14.4998,14.7286,14.3744,14.6327,528600.0],["2008-10-02",14.5072,14.7876,13.7841,13.8874,569900.0],["2008-10-03",14.0571,14.1235,13.0462,13.0978,1017300.0],["2008-10-06",12.7289,12.9945,11.563,12.6477,1182600.0],["2008-10-07",12.9133,13.0757,12.0647,12.0795,1110300.0],["2008-10-08",11.8139,12.4263,11.4744,11.9541,1080400.0],["2008-10-09",12.0279,12.1533,10.7956,11.0169,827700.0],["2008-10-10",10.3159,12.3599,10.3159,11.8286,852300.0],["2008-10-13",12.4411,12.9207,12.1533,12.7141,272200.0],["2008-10-14",13.2011,13.2675,11.5925,11.9319,514600.0],["2008-10-15",11.7843,11.9541,10.4045,10.4118,945400.0],["2008-10-16",10.5299,11.4375,10.1757,11.3785,861100.0],["2008-10-17",11.0391,11.6884,10.6258,11.2973,721300.0],["2008-10-20",11.5039,12.0057,11.3933,11.991,656200.0],["2008-10-21",11.9245,12.6182,11.8065,12.1607,1326700.0],["2008-10-22",13.9538,14.2342,12.9133,13.8283,2934700.0],["2008-10-23",13.7324,14.0718,12.6846,13.3782,2575900.0],["2008-10-24",12.3156,13.3192,12.3083,13.0683,1425800.0],["2008-10-27",12.8027,13.2971,12.7879,12.8838,946800.0],["2008-10-28",13.393,14.4187,13.1273,14.2711,3265000.0],["2008-10-29",14.2416,14.4703,13.8726,14.3154,2658000.0],["2008-10-30",14.4334,15.1787,14.3301,14.6991,1872400.0],["2008-10-31",14.6105,15.6731,14.581,15.6731,6391800.0],["2008-11-03",15.4443,16.4922,15.4222,15.9756,2763800.0],["2008-11-04",16.3667,16.4184,15.924,16.0937,1638700.0],["2008-11-05",15.865,16.2044,15.6067,15.6214,919300.0],["2008-11-06",15.5108,16.4036,15.3263,15.3706,1930500.0],["2008-11-07",15.5477,15.8945,15.2377,15.6879,1206300.0],["2008-11-10",15.8428,16.2118,15.4075,15.6805,1034500.0],["2008-11-11",15.5403,15.8945,15.1123,15.3263,1325600.0],["2008-11-12",15.3041,15.3189,14.3449,14.3744,2111000.0],["2008-11-13",14.3891,14.9352,13.5037,14.9352,2231100.0],["2008-11-14",14.6474,15.1271,14.4851,14.5294,1559100.0],["2008-11-17",14.426,15.0016,14.2121,14.6253,1202600.0],["2008-11-18",14.5367,14.7581,13.8062,14.5515,1085200.0],["2008-11-19",14.2637,14.4703,12.6182,12.6477,1283400.0],["2008-11-20",12.478,12.7658,11.4523,11.5261,2250200.0],["2008-11-21",11.5925,12.0205,10.862,11.2531,2495000.0],["2008-11-24",11.5999,12.8691,11.2826,12.5591,1750300.0],["2008-11-25",12.7584,13.12,12.3673,13.0978,848100.0],["2008-11-26",12.7436,14.0866,12.6698,13.8357,855200.0],["2008-11-28",13.6365,14.0276,13.2085,13.9538,303700.0],["2008-12-01",13.5627,13.6512,12.3599,12.4337,938200.0],["2008-12-02",12.6551,13.8726,12.5222,13.8431,1053700.0],["2008-12-03",13.8136,14.1973,13.3339,14.1309,1165300.0],["2008-12-04",13.8726,14.5736,13.4077,13.8579,1296200.0],["2008-12-05",13.7103,14.4998,12.7805,14.4556,1881300.0],["2008-12-08",14.8393,15.4444,14.2121,14.7581,1312400.0],["2008-12-09",14.6105,14.9942,14.0276,14.1087,1021800.0],["2008-12-10",14.2785,15.0533,14.0054,14.6031,791600.0],["2008-12-11",14.3965,14.426,13.3266,13.6881,932700.0],["2008-12-12",13.2971,14.153,13.2897,13.7103,806000.0],["2008-12-15",13.7545,14.0202,12.8469,13.1937,634800.0],["2008-12-16",13.4299,14.3227,13.2159,14.2342,937700.0],["2008-12-17",14.035,14.522,14.0276,14.3301,928100.0],["2008-12-18",14.6548,14.9352,14.2711,14.5662,957400.0],["2008-12-19",14.7876,15.0459,14.094,14.2268,1412900.0],["2008-12-22",14.3006,14.3006,13.4151,13.8579,641300.0],["2008-12-23",13.8874,13.9243,12.8986,13.1126,939800.0],["2008-12-24",13.0535,13.5332,12.9945,13.2528,262300.0],["2008-12-26",13.3708,13.666,13.3118,13.4299,354100.0],["2008-12-29",13.4004,13.4004,12.8691,13.024,438500.0],["2008-12-30",13.2159,14.1014,13.0683,14.0497,736500.0],["2008-12-31",14.0866,14.3892,14.0645,14.2121,697200.0],["2009-01-02",14.2194,14.3449,13.7177,14.1973,825100.0],["2009-01-05",14.2194,14.3818,13.8431,14.2194,937300.0],["2009-01-06",14.3006,14.4482,13.7619,14.2932,881900.0],["2009-01-07",14.0202,14.3891,13.7398,14.2342,840700.0],["2009-01-08",14.1383,14.1456,13.511,13.88,693000.0],["2009-01-09",13.7988,13.7988,12.5518,12.8248,1086700.0],["2009-01-12",12.8469,13.0388,12.596,12.8764,749800.0],["2009-01-13",12.8027,13.1347,12.5444,12.7289,591600.0],["2009-01-14",12.4558,12.5591,11.6589,11.9393,946600.0],["2009-01-15",11.9319,12.7805,11.6589,12.5591,783200.0],["2009-01-16",12.7658,13.0166,12.5222,12.7584,742900.0],["2009-01-20",12.6182,12.6403,12.0574,12.2123,741800.0],["2009-01-21",12.3968,12.692,11.8139,12.6403,545300.0],["2009-01-22",12.3083,12.9576,12.1385,12.5665,497100.0],["2009-01-23",12.2714,12.7436,12.0426,12.5296,531200.0],["2009-01-26",12.5149,13.0683,12.4411,12.7067,450600.0],["2009-01-27",12.7067,13.024,12.5813,12.7584,210900.0],["2009-01-28",12.9281,13.5922,12.8912,13.3487,371600.0],["2009-01-29",13.0757,13.3856,12.8691,12.9133,426000.0],["2009-01-30",12.9871,13.0093,12.2123,12.537,494100.0],["2009-02-02",12.4042,12.8543,12.2566,12.537,749800.0],["2009-02-03",12.5518,12.6993,12.2271,12.4706,659800.0],["2009-02-04",12.4927,12.5444,11.836,11.9762,625800.0],["2009-02-05",11.9245,12.1976,11.8581,11.9762,852300.0],["2009-02-06",11.9467,12.8322,11.9245,12.4263,807800.0],["2009-02-09",12.4116,12.4706,12.1533,12.2492,356400.0],["2009-02-10",12.1902,12.5444,11.6146,11.7696,949800.0],["2009-02-11",11.7917,12.1607,11.7917,11.8877,543800.0],["2009-02-12",11.9024,11.9172,11.563,11.895,644700.0],["2009-02-13",11.9614,12.0131,11.5556,11.5851,480900.0],["2009-02-17",11.2235,11.4301,11.0686,11.076,890300.0],["2009-02-18",11.2088,11.2383,10.7439,10.9136,957800.0],["2009-02-19",11.0981,11.2235,10.5742,11.0612,1823500.0],["2009-02-20",10.9062,11.1424,10.2274,10.4709,2170300.0],["2009-02-23",10.5299,10.6849,10.3233,10.4266,1252200.0],["2009-02-24",10.5889,10.7882,10.3676,10.6406,1453100.0],["2009-02-25",11.7474,12.1754,11.4375,11.7622,3750400.0],["2009-02-26",12.0352,12.7879,11.9319,12.0131,1809700.0],["2009-02-27",11.8876,12.5518,11.7991,12.0352,1298500.0],["2009-03-02",11.8803,12.4263,11.8803,12.1238,1186700.0],["2009-03-03",12.3452,12.6698,12.05,12.0647,1387100.0],["2009-03-04",12.2345,12.6256,11.9393,12.2049,911000.0],["2009-03-05",11.8877,12.205,11.7401,11.9983,1320600.0],["2009-03-06",12.0795,12.3378,11.7991,12.0279,724800.0],["2009-03-09",11.9393,12.2861,11.6072,11.681,1105400.0],["2009-03-10",11.8286,12.596,11.7327,12.1754,1080200.0],["2009-03-11",12.6182,13.4741,12.323,13.2085,1835600.0],["2009-03-12",13.2085,13.511,12.906,13.3856,1526700.0],["2009-03-13",13.3856,13.5479,12.9871,13.4889,798000.0],["2009-03-16",13.6439,13.6439,13.1937,13.2454,795300.0],["2009-03-17",13.2675,14.1235,13.2675,14.035,1347900.0],["2009-03-18",13.8874,14.4629,13.7103,14.153,1355600.0],["2009-03-19",14.308,14.4113,13.88,14.1014,535400.0],["2009-03-20",14.1678,14.4187,13.7103,13.7693,668200.0],["2009-03-23",14.1087,14.1235,13.4889,14.0571,1115000.0],["2009-03-24",13.9021,14.1235,13.8283,13.8431,1059900.0],["2009-03-25",13.9981,14.3891,13.4299,13.9464,859000.0],["2009-03-26",14.1014,14.2342,13.8874,14.0792,1142000.0],["2009-03-27",13.8579,13.9538,13.5775,13.8431,787500.0],["2009-03-30",13.511,13.7988,13.2011,13.7398,622900.0],["2009-03-31",13.8726,14.1825,13.4299,13.88,1213900.0],["2009-04-01",13.6734,14.308,13.5258,14.0792,1012000.0],["2009-04-02",14.3596,14.8319,14.2194,14.6179,1965300.0],["2009-04-03",14.6253,14.7655,14.2785,14.7433,631100.0],["2009-04-06",14.5884,14.7581,14.308,14.6917,651400.0],["2009-04-07",14.522,14.7507,14.2932,14.4408,810800.0],["2009-04-08",14.4408,14.8688,14.4408,14.8466,543200.0],["2009-04-09",15.2599,15.9609,15.223,15.9461,950300.0],["2009-04-13",15.7985,16.2929,15.6731,16.1527,1210900.0],["2009-04-14",15.8871,15.8871,15.3558,15.4886,739200.0],["2009-04-15",15.3041,15.4517,14.9795,15.341,776300.0],["2009-04-16",15.4591,15.9683,15.2008,15.8281,542800.0],["2009-04-17",15.8059,16.0494,15.4591,15.9535,793400.0],["2009-04-20",15.6436,15.7838,15.2894,15.6214,643300.0],["2009-04-21",15.5919,16.411,15.5919,16.2413,738600.0],["2009-04-22",16.197,16.5291,15.9683,16.1011,1081800.0],["2009-04-23",16.1675,16.2634,15.7617,16.1158,1115800.0],["2009-04-24",16.2339,16.8095,16.1749,16.5733,1224200.0],["2009-04-27",16.3372,16.9423,16.1454,16.3815,1274400.0],["2009-04-28",16.4184,17.3408,16.2191,17.1194,1368400.0],["2009-04-29",17.3186,17.6138,15.0459,15.5477,5434800.0],["2009-04-30",15.6436,16.47,15.5034,15.7764,1904800.0],["2009-05-01",15.8059,15.983,15.4812,15.9461,1386700.0],["2009-05-04",16.0494,17.2448,16.0125,17.171,1958100.0],["2009-05-05",17.112,17.54,16.7726,17.3039,1801700.0],["2009-05-06",17.4146,17.5326,16.839,17.0677,1040900.0],["2009-05-07",17.2006,17.3998,16.7062,16.8095,1263400.0],["2009-05-08",17.0161,17.0825,16.2708,16.6619,907300.0],["2009-05-11",16.3815,16.6176,15.769,16.3151,790700.0],["2009-05-12",16.3815,16.3889,15.2304,15.3632,1441600.0],["2009-05-13",15.2008,15.3706,14.6327,15.223,1213500.0],["2009-05-14",15.3263,15.8797,15.0754,15.3484,1069300.0],["2009-05-15",15.3927,15.6067,14.9278,15.1935,879500.0],["2009-05-18",15.3263,16.2487,15.3263,16.2413,1181700.0],["2009-05-19",16.1896,16.3889,15.8723,15.9609,930200.0],["2009-05-20",16.1232,16.2413,15.5919,15.6731,1048700.0],["2009-05-21",15.5329,15.6731,15.0237,15.555,959700.0],["2009-05-22",15.5919,15.8133,15.1418,15.4444,805900.0],["2009-05-26",15.5477,16.7283,15.3115,16.4996,1205900.0],["2009-05-27",16.4553,16.839,15.9904,16.1454,863900.0],["2009-05-28",16.3593,16.3889,15.7247,16.1232,1012000.0],["2009-05-29",16.2265,17.5252,16.1454,17.4515,2103200.0],["2009-06-01",17.6728,18.7133,17.6433,18.4476,1135800.0],["2009-06-02",18.5583,18.5583,17.9016,18.1377,969200.0],["2009-06-03",18.0418,18.2263,17.8794,18.1894,702200.0],["2009-06-04",18.2336,18.2336,17.7245,18.2115,617700.0],["2009-06-05",18.4698,18.5805,17.7909,18.0639,658300.0],["2009-06-08",17.8868,18.0639,17.4957,17.9016,711000.0],["2009-06-09",17.8942,18.4845,17.8425,18.3222,534200.0],["2009-06-10",18.4919,18.6026,17.7097,17.9975,686100.0],["2009-06-11",17.9901,18.2115,17.8204,17.9827,551000.0],["2009-06-12",17.9016,18.0565,17.6802,18.0344,346100.0],["2009-06-15",18.0049,18.0049,17.5548,17.7761,799200.0],["2009-06-16",17.7097,18.2115,17.0825,17.1268,842400.0],["2009-06-17",17.112,17.6654,16.9275,17.3481,927600.0],["2009-06-18",17.3113,17.5843,17.1637,17.3408,520600.0],["2009-06-19",17.6064,17.7171,17.4662,17.6359,596200.0],["2009-06-22",17.4293,17.5769,17.1932,17.4367,889700.0],["2009-06-23",17.3998,17.5769,16.898,16.9128,692600.0],["2009-06-24",16.9866,17.2006,16.7431,16.8021,498100.0],["2009-06-25",16.8021,17.3998,16.7135,17.2079,443700.0],["2009-06-26",17.1637,17.5621,16.9866,17.3924,1964400.0],["2009-06-29",17.5843,17.6286,17.0825,17.2522,577700.0],["2009-06-30",17.3039,18.3591,17.3039,18.1599,1328800.0],["2009-07-01",18.2263,18.61,18.1008,18.2779,528700.0],["2009-07-02",17.9606,18.0639,17.0235,17.1046,873400.0],["2009-07-06",16.839,17.0677,16.4479,17.0308,626700.0],["2009-07-07",16.9202,17.5917,16.9202,17.267,488900.0],["2009-07-08",17.3777,17.4219,16.8611,17.326,454600.0],["2009-07-09",17.5105,17.5105,16.7209,16.7504,603400.0],["2009-07-10",16.6176,16.9497,16.5438,16.7578,492600.0],["2009-07-13",16.9054,17.2227,16.4479,17.1489,578800.0],["2009-07-14",17.1932,17.2596,16.8759,17.1415,389600.0],["2009-07-15",17.3998,18.182,17.2744,18.1008,557100.0],["2009-07-16",17.9606,18.2189,17.6433,18.1082,332700.0],["2009-07-17",18.1525,18.1525,17.7909,18.1229,317200.0],["2009-07-20",18.1377,18.5731,18.1303,18.4107,636600.0],["2009-07-21",18.5583,18.6764,17.9016,18.241,338900.0],["2009-07-22",18.3222,18.6838,18.1156,18.4476,482300.0],["2009-07-23",18.3517,19.6135,18.0492,19.3036,770400.0],["2009-07-24",19.2224,19.4364,18.5583,19.3921,499900.0],["2009-07-27",19.311,19.9382,19.0748,19.9308,837100.0],["2009-07-28",19.857,20.0636,19.5545,19.8644,1335700.0],["2009-07-29",20.4547,20.8901,19.5692,19.9308,2283800.0],["2009-07-30",20.285,21.7608,19.9898,21.2074,2296000.0],["2009-07-31",20.7204,21.3697,20.7204,20.9122,842500.0],["2009-08-03",21.2369,21.2369,20.0932,20.2481,1131200.0],["2009-08-04",20.1743,20.1817,19.6283,19.7537,843600.0],["2009-08-05",19.8201,19.9382,19.2298,19.5471,521900.0],["2009-08-06",19.6652,19.7316,18.8756,19.0527,609600.0],["2009-08-07",19.3331,19.3995,18.8609,19.2298,975200.0],["2009-08-10",19.1708,19.4143,18.669,18.7206,744100.0],["2009-08-11",18.6837,19.001,18.4919,18.883,401600.0],["2009-08-12",18.7797,19.6504,18.6911,19.3921,945600.0],["2009-08-13",19.5766,19.7316,18.9937,19.0822,813300.0],["2009-08-14",19.1191,19.1929,18.2041,18.3665,911300.0],["2009-08-17",17.9901,18.3,17.6064,18.2336,464500.0],["2009-08-18",18.3443,18.9937,18.2336,18.9494,762800.0],["2009-08-19",18.7871,19.0601,18.5583,18.8682,349100.0],["2009-08-20",18.883,19.2888,18.7575,19.2372,523700.0],["2009-08-21",19.5619,20.2776,19.525,19.6652,1282100.0],["2009-08-24",19.7611,19.8496,18.7944,18.9494,904800.0],["2009-08-25",19.1339,19.4438,18.9273,18.9863,976300.0],["2009-08-26",19.0084,19.1708,18.8018,18.9715,737400.0],["2009-08-27",18.8977,19.0084,18.5067,19.0011,325600.0],["2009-08-28",19.0601,19.1265,18.6764,18.8461,449000.0],["2009-08-31",18.8092,18.8092,18.3591,18.5657,937600.0],["2009-09-01",18.4845,18.4845,18.0787,18.3,856400.0],["2009-09-02",18.2705,18.2853,17.9975,18.0418,443600.0],["2009-09-03",18.0713,18.3148,17.9901,18.2558,347400.0],["2009-09-04",18.2336,18.6395,17.9901,18.5509,488100.0],["2009-09-08",18.7354,18.942,18.4771,18.9199,519700.0],["2009-09-09",18.9051,19.4881,18.7502,19.3183,703400.0],["2009-09-10",19.2446,19.3774,19.0527,19.1486,564600.0],["2009-09-11",19.1486,19.2519,18.9789,19.0379,351000.0],["2009-09-14",18.8904,19.001,18.5952,18.883,599000.0],["2009-09-15",18.9051,19.3257,18.8018,19.3036,457300.0],["2009-09-16",19.3331,19.3331,18.8608,19.1413,422600.0],["2009-09-17",19.1929,19.6135,19.0453,19.5914,763100.0],["2009-09-18",19.6357,19.7021,19.3553,19.643,557000.0],["2009-09-21",19.5397,20.0563,19.4143,20.0341,711900.0],["2009-09-22",20.1005,20.3957,19.916,19.9529,781200.0],["2009-09-23",19.9751,20.0341,19.6061,19.7832,746200.0],["2009-09-24",19.8054,19.8128,19.3184,19.3331,492700.0],["2009-09-25",19.1855,19.3257,19.0379,19.2519,573800.0],["2009-09-28",19.3184,19.4881,19.1339,19.4143,652900.0],["2009-09-29",19.4807,19.9677,19.429,19.8054,479800.0],["2009-09-30",19.9161,19.9751,19.3774,19.7021,688100.0],["2009-10-01",19.525,19.525,19.1044,19.1486,538800.0],["2009-10-02",18.9642,19.3774,18.8313,19.2667,830200.0],["2009-10-05",19.3995,19.7021,19.0822,19.2667,714100.0],["2009-10-06",19.3479,19.4954,18.942,19.1191,1060900.0],["2009-10-07",19.1191,19.5692,18.9494,19.5397,820300.0],["2009-10-08",20.2703,20.6244,20.0932,20.5507,1251700.0],["2009-10-09",20.6613,20.6687,20.2924,20.5433,468800.0],["2009-10-12",20.6097,20.7868,20.4769,20.6613,541700.0],["2009-10-13",20.5949,20.8901,20.5949,20.8827,461800.0],["2009-10-14",21.1115,21.2664,20.9196,21.259,549400.0],["2009-10-15",21.0746,21.3402,20.9491,21.1041,499300.0],["2009-10-16",20.9565,21.141,20.8015,21.0893,654000.0],["2009-10-19",20.9934,21.3623,20.8827,21.3402,526300.0],["2009-10-20",21.3992,21.3992,20.8458,21.0893,701100.0],["2009-10-21",20.9491,21.3992,20.8532,20.8901,810200.0],["2009-10-22",20.927,21.6354,20.8532,21.4952,495300.0],["2009-10-23",21.6206,21.6206,20.9196,21.0008,990100.0],["2009-10-26",21.0746,21.5173,20.868,20.986,676500.0],["2009-10-27",20.8311,20.8311,14.1456,15.983,14202000.0],["2009-10-28",16.0421,17.6581,15.983,16.9718,5998200.0],["2009-10-29",17.1637,18.1525,17.0899,17.7983,2312100.0],["2009-10-30",17.6359,17.7688,17.2079,17.4146,1071900.0],["2009-11-02",17.4588,17.5843,16.8464,17.2301,1006700.0],["2009-11-03",16.9571,17.4072,16.7726,17.3408,1562200.0],["2009-11-04",17.3703,17.6728,16.9718,16.9866,1034600.0],["2009-11-05",17.1489,17.5474,17.053,17.4736,1017100.0],["2009-11-06",17.3703,17.6654,17.2006,17.5474,698900.0],["2009-11-09",17.7097,17.8573,17.4293,17.7392,1340000.0],["2009-11-10",16.1675,16.2339,14.9942,16.1306,5498400.0],["2009-11-11",16.4036,16.9423,16.4036,16.8095,1745600.0],["2009-11-12",16.8242,16.8242,16.566,16.6914,958200.0],["2009-11-13",16.6914,16.8242,16.6029,16.7726,591200.0],["2009-11-16",16.8464,16.994,16.566,16.7504,1509300.0],["2009-11-17",16.6471,16.6767,16.2413,16.3298,817400.0],["2009-11-18",16.3667,16.4553,16.2044,16.4479,748000.0],["2009-11-19",16.2708,16.3151,15.983,16.1158,1122700.0],["2009-11-20",15.983,16.3003,15.8428,16.1158,495600.0],["2009-11-23",16.3446,16.5955,16.0716,16.1158,817500.0],["2009-11-24",16.1232,16.1896,15.9092,16.0273,772200.0],["2009-11-25",16.0052,16.0863,15.8059,16.0642,765300.0],["2009-11-27",15.7321,16.411,15.6731,16.1232,325800.0],["2009-11-30",16.1306,16.2044,15.8281,16.0494,826900.0],["2009-12-01",16.2339,16.5586,16.1823,16.47,975600.0],["2009-12-02",16.5955,17.0013,16.5733,16.898,1001800.0],["2009-12-03",16.7209,16.994,16.5438,16.5733,1181300.0],["2009-12-04",17.0161,17.1046,16.4553,16.8021,847500.0],["2009-12-07",16.8169,16.8685,16.4405,16.8611,888600.0],["2009-12-08",16.7209,16.8685,16.6471,16.7873,775100.0],["2009-12-09",16.7209,16.8833,16.6545,16.8611,565300.0],["2009-12-10",16.9054,17.4293,16.9054,17.2153,1133900.0],["2009-12-11",17.2965,17.6654,17.2006,17.6359,694300.0],["2009-12-14",17.6802,18.0344,17.6654,17.9901,792100.0],["2009-12-15",17.7688,17.9828,17.4736,17.54,1025000.0],["2009-12-16",17.54,18.2779,17.2965,18.0861,869300.0],["2009-12-17",18.027,18.0565,17.6654,17.7909,449600.0],["2009-12-18",17.968,18.3591,17.8352,18.3074,1442200.0],["2009-12-21",18.3222,18.5067,18.2336,18.2853,593200.0],["2009-12-22",18.241,18.4919,18.027,18.4402,541100.0],["2009-12-23",20.0489,20.2112,19.0453,19.156,2231300.0],["2009-12-24",19.1486,19.3921,19.1486,19.3626,176000.0],["2009-12-28",19.3848,19.3848,18.8018,19.0011,357100.0],["2009-12-29",19.0601,19.1781,18.8092,19.0601,407400.0],["2009-12-30",19.0748,19.4512,18.9863,19.4512,405100.0],["2009-12-31",19.4807,19.5176,19.2224,19.37,421600.0],["2010-01-04",19.5766,19.739,19.3552,19.5028,741200.0],["2010-01-05",19.4364,20.1743,19.3183,19.7168,1202100.0],["2010-01-06",19.7611,20.0636,19.5323,19.8423,638900.0],["2010-01-07",19.8275,20.0046,19.6578,19.8496,747500.0],["2010-01-08",19.8275,19.8792,19.5102,19.6578,545300.0],["2010-01-11",19.7759,19.798,19.3921,19.4881,511100.0],["2010-01-12",19.37,19.4438,18.7723,18.942,711900.0],["2010-01-13",18.8313,19.8718,18.7575,19.584,913400.0],["2010-01-14",19.5988,19.9234,19.5988,19.8128,661000.0],["2010-01-15",20.2112,20.2112,18.824,19.2298,2202400.0],["2010-01-19",19.3036,19.4364,19.0306,19.2593,1026500.0],["2010-01-20",19.1117,19.3848,19.1117,19.1855,1544500.0],["2010-01-21",19.2667,19.3921,18.9863,19.0011,958400.0],["2010-01-22",19.0601,19.5176,18.7871,18.824,607600.0],["2010-01-25",19.0527,19.2962,19.0232,19.2224,834400.0],["2010-01-26",19.2815,19.429,19.1782,19.2077,383100.0],["2010-01-27",19.2077,19.4069,19.1044,19.3774,626100.0],["2010-01-28",19.4807,19.4807,18.9568,19.0601,903200.0],["2010-01-29",19.1044,19.3257,19.001,19.0822,1160400.0],["2010-02-01",19.215,19.4143,19.0453,19.4069,797800.0],["2010-02-02",19.3848,20.2186,19.3553,19.7537,1005800.0],["2010-02-03",19.7537,19.8496,19.6283,19.7685,663400.0],["2010-02-04",19.6135,19.8054,19.2003,19.215,1093800.0],["2010-02-05",19.2224,19.3995,18.9568,19.3331,596700.0],["2010-02-08",19.37,19.4512,19.1855,19.3848,687300.0],["2010-02-09",19.6283,19.9161,19.4143,19.8496,717200.0],["2010-02-10",19.739,19.9825,19.739,19.8644,776100.0],["2010-02-11",19.7463,20.0194,19.6504,19.9603,552400.0],["2010-02-12",19.7685,20.4916,19.6357,20.4695,735400.0],["2010-02-16",20.5802,20.6909,20.2629,20.6909,386800.0],["2010-02-17",20.7056,21.2074,20.7056,21.1336,593200.0],["2010-02-18",21.0672,21.1262,20.7646,20.9491,444900.0],["2010-02-19",20.8458,20.9344,20.6171,20.8753,911100.0],["2010-02-22",20.8753,21.0746,20.713,21.0303,494900.0],["2010-02-23",20.9934,21.2,20.7647,20.9344,665500.0],["2010-02-24",21.0377,21.2517,20.9196,21.0303,1181300.0],["2010-02-25",21.259,21.5173,20.3957,20.9786,1209000.0],["2010-02-26",20.9122,21.2148,20.8089,21.1484,558300.0],["2010-03-01",21.2738,21.8715,21.2148,21.8494,1301600.0],["2010-03-02",21.8272,21.9748,21.569,21.7903,872000.0],["2010-03-03",21.8936,21.9084,21.5616,21.7682,531500.0],["2010-03-04",21.7682,21.8346,21.5394,21.5837,471400.0],["2010-03-05",21.7239,21.8494,21.628,21.7534,769100.0],["2010-03-08",21.7977,21.8936,21.7018,21.7534,262900.0],["2010-03-09",21.7682,22.1076,21.7239,21.9453,432900.0],["2010-03-10",21.9748,22.4397,21.9158,22.3954,488800.0],["2010-03-11",22.2995,22.8234,22.2331,22.6315,525700.0],["2010-03-12",22.7496,23.0522,22.27,22.5061,563000.0],["2010-03-15",22.543,22.8455,22.484,22.8308,300200.0],["2010-03-16",22.8455,22.8455,22.4176,22.6463,782800.0],["2010-03-17",22.6906,22.9488,22.6684,22.9193,731100.0],["2010-03-18",22.8898,22.9193,22.4397,22.5061,428600.0],["2010-03-19",22.3954,22.602,22.2552,22.3954,653900.0],["2010-03-22",22.2478,22.698,22.1003,22.5578,374800.0],["2010-03-23",22.5873,22.9857,22.4249,22.9341,397200.0],["2010-03-24",22.9267,22.9267,22.4102,22.543,401200.0],["2010-03-25",22.7053,22.9267,22.4766,22.4766,247000.0],["2010-03-26",22.4987,22.8751,22.4987,22.6832,258200.0],["2010-03-29",22.8382,22.8382,22.3954,22.543,272300.0],["2010-03-30",22.4913,22.7127,22.2405,22.6168,282200.0],["2010-03-31",22.6242,22.6684,22.2331,22.2478,260400.0],["2010-04-01",22.3733,23.0448,22.3511,22.9784,593100.0],["2010-04-05",23.1333,23.4801,22.9562,23.4801,537100.0],["2010-04-06",23.4432,23.7089,23.2957,23.6867,803500.0],["2010-04-07",23.5982,23.6867,23.3326,23.4432,476800.0],["2010-04-08",23.4359,23.6277,23.3178,23.517,396700.0],["2010-04-09",23.5023,23.6646,23.3104,23.3473,787600.0],["2010-04-12",23.4137,23.4801,23.0079,23.2735,530100.0],["2010-04-13",23.2514,23.4359,23.0595,23.4137,373900.0],["2010-04-14",23.4506,24.3435,23.4506,24.1369,631200.0],["2010-04-15",24.0336,24.2107,23.8491,23.945,546900.0],["2010-04-16",23.7679,24.0557,23.6646,23.7901,592900.0],["2010-04-19",23.5908,23.8491,23.185,23.731,468200.0],["2010-04-20",23.731,23.7458,23.2957,23.3326,681500.0],["2010-04-21",23.4137,23.7089,23.3178,23.6499,679000.0],["2010-04-22",23.4137,24.3804,23.399,24.3509,627200.0],["2010-04-23",24.3509,24.9043,24.2476,24.8157,688700.0],["2010-04-26",24.86,25.0666,24.3582,24.3656,329100.0],["2010-04-27",24.7493,24.7862,23.9745,24.159,1163900.0],["2010-04-28",24.7862,25.2659,23.7384,23.8343,1975500.0],["2010-04-29",23.9081,24.8969,23.8786,24.6755,1399300.0],["2010-04-30",24.7641,24.9928,23.7679,23.7753,702500.0],["2010-05-03",23.9745,24.7198,23.9745,24.587,608700.0],["2010-05-04",24.3066,24.3066,23.7974,24.2107,747100.0],["2010-05-05",24.0852,24.7124,23.7015,23.9819,1139200.0],["2010-05-06",23.8122,24.0926,21.7608,22.9119,1261300.0],["2010-05-07",22.9562,23.03,22.0339,22.329,1117200.0],["2010-05-10",23.1407,23.5392,22.9046,23.244,774700.0],["2010-05-11",23.0226,24.2254,22.9857,24.0262,819600.0],["2010-05-12",24.2328,24.7124,24.0926,24.6755,602600.0],["2010-05-13",24.5501,24.742,24.3214,24.5649,945800.0],["2010-05-14",24.3804,24.4984,23.9303,24.3435,1059600.0],["2010-05-17",24.432,24.801,23.6499,24.4394,928600.0],["2010-05-18",24.6903,24.7862,23.9007,23.9303,706300.0],["2010-05-19",23.8639,24.2476,23.4949,23.731,467800.0],["2010-05-20",23.2366,23.399,22.4987,22.5504,709000.0],["2010-05-21",22.2183,22.7422,21.8715,22.2995,1586100.0],["2010-05-24",22.2183,22.4471,21.8863,22.1371,989300.0],["2010-05-25",21.6354,22.2847,21.1853,22.2405,1156400.0],["2010-05-26",22.388,22.5725,22.0707,22.3142,577700.0],["2010-05-27",22.7791,23.2735,22.5209,23.2366,489500.0],["2010-05-28",23.1776,23.2957,22.4692,22.5504,657100.0],["2010-06-01",22.3438,22.757,22.1076,22.1445,594400.0],["2010-06-02",22.2257,22.3216,21.8789,22.3216,723400.0],["2010-06-03",22.5578,23.185,22.4176,23.1186,593100.0],["2010-06-04",22.5873,23.0226,22.0781,22.2183,686900.0],["2010-06-07",22.3438,22.4397,21.628,21.6796,596300.0],["2010-06-08",21.6797,21.7756,20.8015,21.569,934400.0],["2010-06-09",21.7682,22.1298,21.5468,21.7977,578600.0],["2010-06-10",21.8789,22.6389,21.8789,22.4692,450100.0],["2010-06-11",22.2257,23.0226,22.2257,22.8824,357500.0],["2010-06-14",23.1407,23.2071,22.7939,22.8677,448800.0],["2010-06-15",22.9488,23.5982,22.8234,23.5244,615800.0],["2010-06-16",23.4137,23.7089,23.0448,23.2366,629600.0],["2010-06-17",23.2957,23.399,22.8455,23.0522,328900.0],["2010-06-18",23.1628,23.3252,22.9267,23.0005,468800.0],["2010-06-21",23.4137,23.4137,22.1371,22.3511,639300.0],["2010-06-22",22.3364,22.4471,21.045,21.1484,1077100.0],["2010-06-23",21.1705,21.2,20.7425,20.9565,1200600.0],["2010-06-24",20.8311,20.9491,20.4031,20.4326,1064900.0],["2010-06-25",20.5728,20.5728,19.9308,20.0267,1802600.0],["2010-06-28",20.1227,20.4326,19.7906,20.0932,581300.0],["2010-06-29",19.7242,19.7759,18.9051,18.9494,2029300.0],["2010-06-30",18.9494,19.5766,18.7354,19.37,1570500.0],["2010-07-01",19.3036,20.0489,19.1117,19.7685,1603100.0],["2010-07-02",19.8792,19.953,19.5988,19.7021,1221700.0],["2010-07-06",20.0489,20.0489,18.5731,18.7502,1771200.0],["2010-07-07",18.7502,19.3331,18.5583,19.3036,837300.0],["2010-07-08",19.4659,19.7316,19.3626,19.6947,1046300.0],["2010-07-09",19.7242,19.9161,19.5619,19.9087,390900.0],["2010-07-12",19.7832,19.7906,19.0379,19.097,843500.0],["2010-07-13",19.2888,19.798,19.097,19.6873,840400.0],["2010-07-14",19.6578,19.7611,19.311,19.6799,654800.0],["2010-07-15",19.643,19.6578,19.1044,19.3331,656900.0],["2010-07-16",19.1782,19.2741,18.4107,18.6321,1076900.0],["2010-07-19",18.6838,18.7207,18.2927,18.5583,1161900.0],["2010-07-20",18.2779,19.1634,18.1672,19.097,1582400.0],["2010-07-21",19.2003,19.2077,18.4033,18.4919,1022600.0],["2010-07-22",18.7723,19.2003,18.7502,19.1413,1291300.0],["2010-07-23",19.097,19.3995,18.942,19.311,1055800.0],["2010-07-26",19.311,19.9603,19.2446,19.9013,968000.0],["2010-07-27",19.9677,20.0415,19.4881,19.5471,1003300.0],["2010-07-28",19.429,19.9013,19.1117,19.1929,1106100.0],["2010-07-29",17.3703,18.0713,17.0087,17.6802,6907300.0],["2010-07-30",17.4662,17.9163,17.3777,17.8868,1999200.0],["2010-08-02",18.3074,18.3443,18.0344,18.2484,952400.0],["2010-08-03",18.1967,18.3074,17.8056,17.8425,1214300.0],["2010-08-04",17.8721,18.241,17.8352,18.1672,1249200.0],["2010-08-05",18.0639,18.1525,17.8499,17.9901,981600.0],["2010-08-06",17.7171,18.0049,17.6581,17.8204,861100.0],["2010-08-09",17.9311,18.0123,17.6212,17.6728,1340700.0],["2010-08-10",17.4514,17.6802,17.1563,17.2596,1280700.0],["2010-08-11",16.9866,17.3629,16.9644,17.0604,1334900.0],["2010-08-12",16.839,17.6286,16.839,17.4515,2385800.0],["2010-08-13",17.3481,17.6507,17.171,17.1932,1468600.0],["2010-08-16",17.0456,17.4146,16.9644,17.0308,1027000.0],["2010-08-17",17.1637,17.2965,16.9202,16.9644,1735700.0],["2010-08-18",16.9644,17.7614,16.9423,17.54,1834700.0],["2010-08-19",17.4957,17.7319,17.3408,17.5326,1539400.0],["2010-08-20",17.4146,17.8056,17.3112,17.7097,888900.0],["2010-08-23",17.8647,18.1894,17.6285,17.7097,824100.0],["2010-08-24",17.4441,17.5695,17.2448,17.385,934300.0],["2010-08-25",17.2891,17.4957,17.0825,17.4072,1118800.0],["2010-08-26",17.54,17.6802,17.112,17.112,729000.0],["2010-08-27",17.3334,17.3481,16.7947,17.1932,797900.0],["2010-08-30",17.1784,17.2448,16.6914,16.7209,903900.0],["2010-08-31",16.6545,16.839,16.3741,16.4848,969900.0],["2010-09-01",16.7504,17.1268,16.7504,17.0235,823200.0],["2010-09-02",17.0308,17.6507,16.9792,17.5843,647800.0],["2010-09-03",17.813,18.1672,17.5769,17.7835,518700.0],["2010-09-07",17.7097,17.9532,17.6212,17.7392,637600.0],["2010-09-08",17.8499,17.9311,17.3039,17.3777,1034100.0],["2010-09-09",17.6359,17.6802,17.0677,17.2817,826800.0],["2010-09-10",17.2817,17.4515,17.0751,17.2153,646100.0],["2010-09-13",17.4146,17.6802,17.3777,17.6507,1290000.0],["2010-09-14",17.6433,18.182,17.5105,18.0639,942900.0],["2010-09-15",17.9163,18.5804,17.9163,18.514,659100.0],["2010-09-16",18.4845,18.5878,18.2115,18.3886,945800.0],["2010-09-17",18.4624,18.4624,18.0787,18.1894,1444400.0],["2010-09-20",18.2631,18.3443,18.0787,18.2631,1065900.0],["2010-09-21",18.2263,18.2927,18.0492,18.1082,594300.0],["2010-09-22",18.0787,18.182,17.6876,17.8868,581400.0],["2010-09-23",17.7761,18.2041,17.6507,17.9975,821600.0],["2010-09-24",18.1967,18.669,18.182,18.669,584800.0],["2010-09-27",18.6764,18.9937,18.6542,18.9346,542400.0],["2010-09-28",19.0453,19.7832,19.0158,19.7463,1504800.0],["2010-09-29",19.7021,19.7316,19.3921,19.5766,809000.0],["2010-09-30",19.6356,19.7242,19.3626,19.429,576800.0],["2010-10-01",19.7021,19.953,19.2888,19.5102,1083000.0],["2010-10-04",19.429,19.5471,18.9715,19.0453,514500.0],["2010-10-05",19.2667,19.3848,19.1339,19.3257,635900.0],["2010-10-06",19.3479,19.37,19.1782,19.1782,584600.0],["2010-10-07",19.2077,19.5323,19.1855,19.4807,417700.0],["2010-10-08",19.5397,19.8349,19.2741,19.6725,420500.0],["2010-10-11",20.1153,21.259,19.9898,20.2998,1652100.0],["2010-10-12",20.4031,20.7056,20.1891,20.6613,542200.0],["2010-10-13",20.7425,21.2369,20.7278,20.7868,864100.0],["2010-10-14",20.7794,20.8827,19.8349,19.9456,932800.0],["2010-10-15",20.1153,20.226,19.6799,19.7316,1249100.0],["2010-10-18",19.7759,19.8496,19.4438,19.5176,958300.0],["2010-10-19",19.37,19.7611,19.3257,19.5397,1640000.0],["2010-10-20",19.6504,19.9456,19.3184,19.4364,1262500.0],["2010-10-21",18.9863,18.9863,18.4476,18.6911,4223300.0],["2010-10-22",18.7575,19.1855,18.5436,18.6321,1502300.0],["2010-10-25",18.7575,19.0306,18.61,18.8166,784300.0],["2010-10-26",18.7723,19.1044,18.6321,18.7871,1536900.0],["2010-10-27",18.7206,18.7206,18.1598,18.3665,2433900.0],["2010-10-28",17.599,18.6542,17.3629,18.1599,3566800.0],["2010-10-29",18.1451,18.5067,17.9827,18.3665,1724500.0],["2010-11-01",18.4107,18.8313,18.3591,18.5214,1856000.0],["2010-11-02",18.7944,19.2815,18.4476,19.1855,1837000.0],["2010-11-03",19.1855,19.2519,18.7502,19.0748,1893000.0],["2010-11-04",19.2741,20.6613,19.2741,20.2186,2854200.0],["2010-11-05",20.2186,20.7499,20.1669,20.6982,1516000.0],["2010-11-08",20.654,21.1115,20.5359,21.0672,1386700.0],["2010-11-09",22.4692,22.8677,21.6796,21.8199,3630900.0],["2010-11-10",21.7977,21.7977,21.3328,21.5321,1374500.0],["2010-11-11",21.3623,21.9305,21.3328,21.6206,1690600.0],["2010-11-12",21.5468,21.6206,21.2517,21.3771,729900.0],["2010-11-15",21.5173,21.8199,21.4214,21.6132,961100.0],["2010-11-16",21.4509,21.7682,21.2148,21.3402,563200.0],["2010-11-17",21.4288,21.8272,21.3107,21.7165,543200.0],["2010-11-18",21.9305,22.27,21.7977,22.1224,516500.0],["2010-11-19",22.0634,22.2405,21.9969,22.1371,485700.0],["2010-11-22",22.0781,22.4913,22.0265,22.3364,741800.0],["2010-11-23",22.2331,22.8382,22.1667,22.6684,1049300.0],["2010-11-24",22.8234,23.1407,22.6684,23.1407,546200.0],["2010-11-26",22.9931,23.1555,22.8972,22.9193,128300.0],["2010-11-29",22.8677,23.4654,22.6758,23.3842,758900.0],["2010-11-30",23.1112,23.8565,23.03,23.3621,871300.0],["2010-12-01",23.7605,23.8048,23.5023,23.5908,572500.0],["2010-12-02",23.6499,23.886,23.5318,23.731,459400.0],["2010-12-03",23.7458,24.1221,23.731,24.0409,636600.0],["2010-12-06",23.9303,23.9745,23.6425,23.8565,310800.0],["2010-12-07",23.8491,23.8491,23.3178,23.4211,856900.0],["2010-12-08",23.4728,23.6277,23.303,23.5244,619400.0],["2010-12-09",23.7089,23.7163,23.3916,23.4875,634900.0],["2010-12-10",23.5613,23.6351,23.3178,23.399,1096100.0],["2010-12-13",23.5023,23.5023,23.1997,23.2809,891500.0],["2010-12-14",23.2809,23.3326,23.0817,23.1481,479900.0],["2010-12-15",23.1702,23.1702,22.6168,22.698,770300.0],["2010-12-16",22.7939,22.9415,22.6832,22.8972,722600.0],["2010-12-17",22.9784,23.4949,22.8677,23.3326,1128300.0],["2010-12-20",23.4359,23.6572,22.9784,23.2071,584200.0],["2010-12-21",23.2292,23.3399,22.9784,23.244,326900.0],["2010-12-22",23.1628,23.1628,22.3069,22.4987,814300.0],["2010-12-23",22.5135,22.6315,22.3364,22.3807,426800.0],["2010-12-27",22.3438,22.4176,22.0634,22.388,339300.0],["2010-12-28",22.4028,22.4176,22.174,22.2478,237700.0],["2010-12-29",22.2847,22.2847,22.0191,22.0338,206000.0],["2010-12-30",22.0338,22.115,21.8494,22.0191,320300.0],["2010-12-31",22.0338,22.0634,21.7682,21.7756,286100.0],["2011-01-03",21.9232,22.0265,21.5542,21.5763,736800.0],["2011-01-04",21.6575,21.6944,20.8606,21.1557,1317400.0],["2011-01-05",21.1484,21.3328,20.8015,21.0377,894400.0],["2011-01-06",21.1115,21.1779,20.6909,21.0967,769800.0],["2011-01-07",21.1926,21.4657,21.0893,21.2443,1425900.0],["2011-01-10",21.2,21.4583,21.0008,21.355,1006200.0],["2011-01-11",21.3771,21.6575,21.259,21.3845,572500.0],["2011-01-12",21.5099,21.9969,21.4657,21.7608,539400.0],["2011-01-13",21.783,21.8936,21.6354,21.8936,500700.0],["2011-01-14",21.9084,22.2847,21.6649,22.2552,636800.0],["2011-01-18",22.1962,22.329,21.6428,21.8863,839000.0],["2011-01-19",21.8272,21.9674,21.3919,21.4583,803600.0],["2011-01-20",21.355,21.4657,21.0893,21.1115,473300.0],["2011-01-21",21.1852,21.2221,20.6982,20.7425,944100.0],["2011-01-24",20.7868,20.9639,20.6613,20.927,519900.0],["2011-01-25",20.8015,20.8827,20.499,20.7278,709300.0],["2011-01-26",20.772,21.0893,20.5138,20.9122,693500.0],["2011-01-27",20.9713,21.0377,20.4547,20.6244,867900.0],["2011-01-28",20.6761,20.6761,20.0489,20.0932,642200.0],["2011-01-31",20.071,20.6318,19.9382,20.44,856900.0],["2011-02-01",20.5211,20.8237,20.4547,20.7942,1138900.0],["2011-02-02",20.7351,20.8311,20.654,20.713,402400.0],["2011-02-03",20.7499,21.1557,20.6392,21.1484,561800.0],["2011-02-04",21.2221,21.8125,21.1484,21.6428,865700.0],["2011-02-07",21.687,22.0634,21.5616,21.9158,387300.0],["2011-02-08",21.8936,22.115,21.8789,22.0929,321000.0],["2011-02-09",22.1076,22.2552,21.7166,21.9232,461900.0],["2011-02-10",21.473,21.783,20.8901,21.4066,713500.0],["2011-02-11",21.2148,21.3328,20.9344,21.0598,643100.0],["2011-02-14",21.0746,21.2074,21.0008,21.1926,714300.0],["2011-02-15",21.1631,21.2221,20.8753,21.0303,575900.0],["2011-02-16",21.1115,21.1779,20.9786,21.1484,198200.0],["2011-02-17",21.0746,21.3107,20.9122,21.0524,810700.0],["2011-02-18",21.0524,21.2517,21.0155,21.0524,606300.0],["2011-02-22",20.927,21.9305,20.927,21.2812,885600.0],["2011-02-23",21.2443,21.3107,20.6613,20.9196,721400.0],["2011-02-24",20.8606,21.0377,20.6687,20.986,534300.0],["2011-02-25",20.986,21.5468,20.9491,21.4952,650300.0],["2011-02-28",21.5911,21.6723,21.0524,21.1484,923100.0],["2011-03-01",21.1188,21.2443,20.3809,20.4695,1545600.0],["2011-03-02",19.6799,20.7646,19.5545,20.3367,2284600.0],["2011-03-03",20.4252,21.0524,20.3588,21.0229,1021600.0],["2011-03-04",21.0377,21.0746,20.5875,20.8311,764000.0],["2011-03-07",20.9786,21.2295,20.6318,20.9639,741700.0],["2011-03-08",20.9122,21.5173,20.8384,21.4657,600800.0],["2011-03-09",21.3992,21.8863,21.2443,21.8199,971200.0],["2011-03-10",21.5911,21.7756,21.2812,21.2812,861600.0],["2011-03-11",21.1705,21.3771,21.045,21.2959,513400.0],["2011-03-14",21.1852,21.2221,20.9786,21.1705,660500.0],["2011-03-15",20.6318,20.8901,20.4547,20.7573,820700.0],["2011-03-16",20.6761,20.8163,20.2924,20.3072,850400.0],["2011-03-17",20.5654,20.6318,20.0194,20.0341,399500.0],["2011-03-18",20.1448,20.1448,19.9234,19.9529,856000.0],["2011-03-21",20.1817,20.3367,20.0932,20.2776,646300.0],["2011-03-22",20.3736,20.3736,20.0267,20.0858,179500.0],["2011-03-23",20.071,20.4547,19.8644,20.3514,440000.0],["2011-03-24",20.499,20.558,20.1227,20.4695,507200.0],["2011-03-25",20.5138,20.868,20.4326,20.654,518200.0],["2011-03-28",20.6613,20.6613,20.3662,20.3809,347100.0],["2011-03-29",20.4326,20.6244,20.285,20.5875,608900.0],["2011-03-30",20.6613,20.9713,20.5507,20.9491,438900.0],["2011-03-31",20.9786,21.1631,20.7868,21.1262,411900.0],["2011-04-01",21.2295,21.5763,21.141,21.4509,479200.0],["2011-04-04",21.5025,21.6132,21.3402,21.5394,415400.0],["2011-04-05",21.5173,22.1298,21.3476,21.9084,719800.0],["2011-04-06",22.056,22.115,21.842,21.9527,605700.0],["2011-04-07",21.9896,22.1298,21.783,22.0265,567800.0],["2011-04-08",22.1667,22.1667,21.3697,21.4214,475800.0],["2011-04-11",21.4583,21.5394,21.2148,21.3919,274400.0],["2011-04-12",21.3255,21.9674,21.3255,21.5763,253400.0],["2011-04-13",21.6944,21.9822,21.4435,21.8641,461700.0],["2011-04-14",21.783,21.8789,21.6059,21.7903,224700.0],["2011-04-15",21.7166,22.2331,21.4509,22.2331,479400.0],["2011-04-18",22.0338,22.2478,21.7092,22.1224,421900.0],["2011-04-19",22.1372,22.4618,22.0634,22.2995,342400.0],["2011-04-20",22.6611,23.0964,22.4766,22.6832,603600.0],["2011-04-21",22.8013,22.8455,22.4028,22.7201,376200.0],["2011-04-25",22.7865,22.8455,22.5356,22.8308,318800.0],["2011-04-26",22.8382,23.3252,22.698,23.2883,818400.0],["2011-04-27",23.3399,24.0262,23.244,24.0262,920400.0],["2011-04-28",23.7384,23.9303,22.2478,22.7939,1373300.0],["2011-04-29",22.7717,22.9193,22.4323,22.816,589000.0],["2011-05-02",22.5061,22.7644,21.7461,21.9158,1105000.0],["2011-05-03",21.8789,21.9527,21.3328,21.569,724000.0],["2011-05-04",21.5985,21.7756,21.1705,21.2738,440500.0],["2011-05-05",21.0893,21.6575,21.0672,21.3181,446100.0],["2011-05-06",21.5837,21.8125,21.2517,21.3476,1217100.0],["2011-05-09",21.3107,21.4435,21.1262,21.2517,463600.0],["2011-05-10",21.2369,21.4657,21.0303,21.3919,571600.0],["2011-05-11",20.7425,21.9232,20.7425,21.8051,649600.0],["2011-05-12",21.7018,22.3733,21.6649,22.27,344000.0],["2011-05-13",22.3216,22.5651,22.2847,22.4176,432100.0],["2011-05-16",22.2995,22.329,21.9527,21.9674,430500.0],["2011-05-17",21.8051,21.9748,21.6354,21.783,496500.0],["2011-05-18",21.7977,22.174,21.7387,21.9527,298400.0],["2011-05-19",22.0707,22.1593,21.6649,22.0265,281100.0],["2011-05-20",21.9232,21.9232,20.4547,21.0229,1672000.0],["2011-05-23",20.7868,21.1188,20.6613,21.0524,840200.0],["2011-05-24",21.0819,21.2,20.7646,20.772,485700.0],["2011-05-25",21.2148,23.9819,21.1705,23.7901,2791300.0],["2011-05-26",23.7458,24.2623,23.1776,23.4654,2156800.0],["2011-05-27",23.6203,23.6203,23.2219,23.5613,888900.0],["2011-05-31",23.8122,23.8712,23.3104,23.3916,1217800.0],["2011-06-01",23.3916,23.399,22.3954,22.4176,862200.0],["2011-06-02",22.4766,22.6684,22.1371,22.2921,1370800.0],["2011-06-03",21.9748,22.3585,21.7461,21.8567,814500.0],["2011-06-06",21.8863,21.9969,21.6428,21.7313,724100.0],["2011-06-07",21.8051,22.1962,21.6649,21.8272,644600.0],["2011-06-08",21.7018,21.9158,21.2443,21.473,884500.0],["2011-06-09",21.6575,22.0929,21.5763,21.8715,682900.0],["2011-06-10",21.7387,21.9158,21.473,21.5247,662300.0],["2011-06-13",21.6206,21.9674,21.5099,21.5763,531100.0],["2011-06-14",21.842,22.1519,21.842,22.0929,1141000.0],["2011-06-15",21.9084,22.1224,21.7387,21.8789,781200.0],["2011-06-16",21.8198,22.115,21.7239,21.9822,443000.0],["2011-06-17",22.2036,22.329,22.0486,22.174,893500.0],["2011-06-20",22.1593,22.3659,22.0855,22.2847,886800.0],["2011-06-21",22.5209,22.8972,22.4323,22.8013,812600.0],["2011-06-22",22.7644,23.0005,22.3364,22.3364,388700.0],["2011-06-23",22.0634,23.0448,22.0486,22.9341,1371800.0],["2011-06-24",23.0226,23.0595,22.2331,22.4176,1797100.0],["2011-06-27",22.388,22.6094,22.2183,22.2552,755400.0],["2011-06-28",22.3438,22.8234,22.2773,22.6242,342100.0],["2011-06-29",22.6611,22.7644,22.4766,22.5651,363600.0],["2011-06-30",22.6611,23.0669,22.6611,22.698,297600.0],["2011-07-01",22.7349,23.2809,22.5725,23.1038,607800.0],["2011-07-05",23.0374,23.244,22.7275,23.185,319400.0],["2011-07-06",23.0743,23.2366,23.0005,23.1924,310100.0],["2011-07-07",23.3695,23.8343,23.1997,23.5982,519200.0],["2011-07-08",23.2809,23.3547,23.1259,23.2809,351700.0],["2011-07-11",23.0005,23.3399,22.6094,22.7053,337800.0],["2011-07-12",22.6242,23.0522,22.543,22.6832,595200.0],["2011-07-13",22.8529,23.1112,22.7275,23.0522,1079900.0],["2011-07-14",23.0595,23.3178,22.8751,23.0448,472600.0],["2011-07-15",23.1555,23.9081,23.1555,23.8934,700600.0],["2011-07-18",23.8196,24.1147,23.7605,24.0483,775200.0],["2011-07-19",24.2771,24.8969,24.1959,24.6608,932900.0],["2011-07-20",24.801,24.8748,24.1664,24.2328,876400.0],["2011-07-21",24.4173,24.7567,24.3066,24.5722,309400.0],["2011-07-22",24.6386,24.8231,24.373,24.7272,388000.0],["2011-07-25",24.4542,24.742,24.2033,24.587,455600.0],["2011-07-26",24.5796,24.7272,24.4984,24.5132,387900.0],["2011-07-27",24.3509,24.3582,23.7384,23.9376,766400.0],["2011-07-28",24.0336,25.4577,23.613,25.0888,2295400.0],["2011-07-29",24.8822,25.0593,24.3509,24.7198,953700.0],["2011-08-01",24.8969,25.0666,23.8269,24.0926,1146100.0],["2011-08-02",23.8712,24.1369,23.1776,23.2145,930600.0],["2011-08-03",23.2809,24.1074,22.7791,24.0631,807900.0],["2011-08-04",23.7753,23.9745,22.2552,22.2995,1020100.0],["2011-08-05",22.5725,22.7053,21.4509,22.1298,1360800.0],["2011-08-08",21.4583,22.1593,21.2443,21.3328,2552000.0],["2011-08-09",21.7387,22.2774,20.9196,22.2626,1596600.0],["2011-08-10",21.5025,22.0634,21.3697,21.6501,1557300.0],["2011-08-11",21.9453,23.6351,21.8051,23.3842,1471900.0],["2011-08-12",23.5392,23.672,22.7791,22.8824,1201100.0],["2011-08-15",23.1407,23.3178,22.7275,22.9119,930300.0],["2011-08-16",22.6537,22.6758,22.0043,22.4471,1262200.0],["2011-08-17",22.5946,22.6906,21.8641,22.1593,781000.0],["2011-08-18",21.2517,21.7534,20.772,20.986,1655500.0],["2011-08-19",20.7573,21.2,20.4842,20.499,974300.0],["2011-08-22",21.0008,21.1262,20.2481,20.6023,1292100.0],["2011-08-23",20.654,21.4878,20.3071,21.473,1034700.0],["2011-08-24",21.4657,21.8272,21.3992,21.5837,1065500.0],["2011-08-25",21.7534,21.8494,20.8458,20.8827,711300.0],["2011-08-26",20.7056,21.7682,20.6171,21.7387,486700.0],["2011-08-29",22.0191,22.8898,22.0191,22.8751,541700.0],["2011-08-30",22.7717,23.4211,22.6242,22.9267,522700.0],["2011-08-31",23.0669,23.303,22.543,22.8234,627000.0],["2011-09-01",22.6832,23.1186,22.5061,22.8824,1130000.0],["2011-09-02",22.3364,22.3733,21.7534,21.8789,890300.0],["2011-09-06",21.1853,21.6428,20.927,21.5985,648000.0],["2011-09-07",21.9674,22.6537,21.8715,22.6389,734200.0],["2011-09-08",22.3807,22.8308,22.0855,22.2036,338700.0],["2011-09-09",22.5356,22.6832,22.0191,22.3216,997200.0],["2011-09-12",21.9084,22.7127,21.6944,22.698,472200.0],["2011-09-13",22.7865,23.3399,22.6684,23.2366,857100.0],["2011-09-14",23.4506,23.4728,22.757,23.1481,877900.0],["2011-09-15",23.2957,23.9007,22.9857,23.8491,798100.0],["2011-09-16",23.9819,24.2918,23.827,24.2476,1691300.0],["2011-09-19",23.7827,24.2476,23.5982,24.0336,540300.0],["2011-09-20",24.0778,24.1,23.4949,23.5539,986400.0],["2011-09-21",23.4875,23.5982,22.5061,22.5209,597200.0],["2011-09-22",21.6723,22.5356,21.569,21.9674,788100.0],["2011-09-23",21.8272,22.4618,21.6649,22.4249,543000.0],["2011-09-26",22.5282,22.971,21.6059,22.9119,1221200.0],["2011-09-27",23.3547,23.7901,23.0153,23.2219,837100.0],["2011-09-28",23.2071,23.517,23.0448,23.1112,779800.0],["2011-09-29",23.5834,23.7458,22.4176,23.3104,843800.0],["2011-09-30",22.9193,23.517,22.5209,22.5356,695000.0],["2011-10-03",22.2921,23.0152,22.1371,22.4913,1169200.0],["2011-10-04",22.2478,24.3656,22.0781,24.2623,1200000.0],["2011-10-05",24.1959,24.5649,23.6056,23.9303,885300.0],["2011-10-06",23.9376,24.2402,23.6868,24.0778,1112900.0],["2011-10-07",24.2107,24.9707,23.8417,24.8084,999400.0],["2011-10-10",25.1773,26.048,24.8526,25.3175,865400.0],["2011-10-11",25.229,25.4208,25.0371,25.1626,977000.0],["2011-10-12",25.5094,25.6422,25.2364,25.3544,742500.0],["2011-10-13",25.1995,25.8193,25.1847,25.5315,423500.0],["2011-10-14",25.8267,25.8709,25.4651,25.8267,476400.0],["2011-10-17",25.5979,25.8931,25.4134,25.7234,892500.0],["2011-10-18",25.7012,25.9743,24.9855,25.5832,609500.0],["2011-10-19",25.6274,25.8857,25.1183,25.1773,608100.0],["2011-10-20",25.288,25.4208,24.7493,25.1995,557000.0],["2011-10-21",25.7234,25.8193,25.4135,25.6865,506900.0],["2011-10-24",25.8267,26.4465,25.7529,26.4096,758800.0],["2011-10-25",26.3949,26.572,26.1292,26.1661,642100.0],["2011-10-26",26.4539,26.5351,25.4577,26.1218,807200.0],["2011-10-27",27.76,29.3391,27.3394,29.103,2406400.0],["2011-10-28",29.0882,29.6343,28.2322,29.4129,692500.0],["2011-10-31",28.5717,28.9554,28.0847,28.1068,1186500.0],["2011-11-01",27.1106,28.0404,26.8155,27.2361,1004200.0],["2011-11-02",28.0035,28.461,27.2213,27.8485,994700.0],["2011-11-03",28.1068,28.3946,27.2508,28.0035,567600.0],["2011-11-04",27.6936,27.8264,27.118,27.3615,642100.0],["2011-11-07",27.2361,27.4132,26.8081,27.3246,469700.0],["2011-11-08",27.605,27.6862,27.0221,27.5977,454500.0],["2011-11-09",26.8893,27.1401,26.4244,26.4613,452400.0],["2011-11-10",26.8228,26.9335,26.2768,26.572,701300.0],["2011-11-11",26.9188,27.7821,26.8376,27.6714,922100.0],["2011-11-14",27.5386,27.7674,27.2213,27.5091,368500.0],["2011-11-15",27.2803,27.9592,26.9926,27.7452,431600.0],["2011-11-16",27.4132,27.7969,27.2213,27.7231,773900.0],["2011-11-17",27.9961,28.2396,27.6272,27.9149,1087700.0],["2011-11-18",27.9076,28.1363,27.3763,27.9666,575000.0],["2011-11-21",27.3984,28.1732,27.3837,27.9887,513400.0],["2011-11-22",27.8928,27.9666,27.4943,27.6714,340500.0],["2011-11-23",27.3689,27.6862,27.2508,27.5534,789000.0],["2011-11-25",27.4205,27.7231,27.332,27.332,197300.0],["2011-11-28",28.1511,28.9185,28.0183,28.5126,843900.0],["2011-11-29",28.4684,28.9702,28.2839,28.734,541600.0],["2011-11-30",29.59,29.59,28.9333,29.3465,903500.0],["2011-12-01",29.7302,29.7302,28.6602,29.2948,652800.0],["2011-12-02",29.3908,29.6343,29.2284,29.3243,530300.0],["2011-12-05",29.6859,29.6933,29.4424,29.6343,576000.0],["2011-12-06",30.2541,30.7706,29.9368,29.9737,1583200.0],["2011-12-07",29.8704,29.9958,29.4498,29.8335,1207400.0],["2011-12-08",29.649,29.922,29.4793,29.6712,695500.0],["2011-12-09",29.7154,30.1582,29.5531,29.9958,484300.0],["2011-12-12",29.6785,30.2246,29.4867,29.9516,539200.0],["2011-12-13",30.136,30.4017,28.8742,28.9554,659000.0],["2011-12-14",28.9406,29.007,28.4758,28.6307,528100.0],["2011-12-15",28.9628,29.3686,28.7045,29.2579,343500.0],["2011-12-16",29.4424,29.5605,28.7414,28.9259,615100.0],["2011-12-19",29.0513,29.5679,28.4241,28.4758,302600.0],["2011-12-20",28.8299,29.1177,28.6676,28.7635,471900.0],["2011-12-21",28.7635,28.9037,28.4831,28.7562,552200.0],["2011-12-22",28.7783,28.8816,28.5643,28.6233,570600.0],["2011-12-23",28.7783,28.8004,28.52,28.7783,526600.0],["2011-12-27",28.734,29.4129,28.734,29.2875,383700.0],["2011-12-28",29.3317,29.5162,29.0661,29.0808,262800.0],["2011-12-29",29.1694,29.4129,29.1104,29.3391,202300.0],["2011-12-30",29.2874,29.59,29.2579,29.376,240700.0],["2012-01-03",29.8852,29.9737,29.1104,29.1399,619500.0],["2012-01-04",28.9923,29.8187,28.9111,29.6048,336700.0],["2012-01-05",29.0882,29.9663,28.5274,29.9516,696700.0],["2012-01-06",29.9073,29.9811,29.5162,29.9147,318800.0],["2012-01-09",29.9147,29.9958,29.5826,29.7966,514300.0],["2012-01-10",30.3426,30.8813,30.3353,30.6526,607000.0],["2012-01-11",30.4902,30.6895,30.1582,30.1729,633600.0],["2012-01-12",30.0254,30.136,29.6416,29.9589,851600.0],["2012-01-13",29.6638,30.4533,29.6195,29.8999,8445400.0],["2012-01-17",29.9663,30.291,29.922,30.0549,571000.0],["2012-01-18",30.0475,30.5935,29.804,30.5935,448600.0],["2012-01-19",30.6452,30.7411,30.3648,30.6157,299000.0],["2012-01-20",30.5124,30.7411,30.0549,30.1139,333900.0],["2012-01-23",30.0696,30.3131,29.9147,30.1803,346600.0],["2012-01-24",30.1729,30.9404,30.018,30.778,479700.0],["2012-01-25",30.6821,30.992,30.4755,30.9699,370600.0],["2012-01-26",30.992,31.0658,30.5714,30.7559,318000.0],["2012-01-27",30.6009,30.7854,30.4091,30.6083,266500.0],["2012-01-30",30.3795,30.7485,30.1803,30.719,378400.0],["2012-01-31",30.8002,31.0363,30.5788,30.933,295700.0],["2012-02-01",31.1396,31.4717,30.9699,31.2872,578700.0],["2012-02-02",31.2872,31.5085,30.8813,31.0141,401600.0],["2012-02-03",31.4495,31.8554,31.2945,31.6856,535300.0],["2012-02-06",31.6414,31.7004,31.2134,31.2577,420000.0],["2012-02-07",31.1765,31.4938,30.9699,31.4126,598900.0],["2012-02-08",31.5085,31.8996,31.42,31.7299,428700.0],["2012-02-09",31.7668,31.7889,31.479,31.5823,305600.0],["2012-02-10",31.2798,31.7373,31.1691,31.5307,412700.0],["2012-02-13",31.7668,31.8037,31.4052,31.5528,319800.0],["2012-02-14",31.3831,31.6414,31.3019,31.6266,463000.0],["2012-02-15",31.7447,32.1948,31.7447,32.0251,455800.0],["2012-02-16",31.9218,32.2612,31.8701,32.2612,747400.0],["2012-02-17",32.394,32.6007,32.003,32.0767,305200.0],["2012-02-21",32.0767,32.2243,31.4348,31.5085,492900.0],["2012-02-22",31.361,31.7152,31.1691,31.4421,553400.0],["2012-02-23",31.4348,32.1358,31.42,32.1284,509500.0],["2012-02-24",32.0398,32.3719,31.8849,32.18,384800.0],["2012-02-27",31.9144,32.9106,31.3683,32.763,684400.0],["2012-02-28",32.7113,32.9032,31.8997,32.2391,1023900.0],["2012-02-29",33.405,36.7108,33.405,35.8401,2962400.0],["2012-03-01",36.0688,36.91,35.6703,36.054,1697500.0],["2012-03-02",35.9655,36.2902,35.294,35.6703,665400.0],["2012-03-05",35.5227,35.7663,35.2792,35.6777,475600.0],["2012-03-06",35.1981,35.3678,34.8217,35.0357,867400.0],["2012-03-07",35.1316,35.2128,34.8365,35.0579,506500.0],["2012-03-08",35.1981,35.4416,34.9619,35.3087,489300.0],["2012-03-09",35.3678,36.3713,35.3678,35.9507,501900.0],["2012-03-12",35.936,36.1573,35.6039,35.8622,260700.0],["2012-03-13",36.0836,36.2459,35.5818,35.9065,489300.0],["2012-03-14",35.9507,36.2311,35.6999,35.9876,297100.0],["2012-03-15",35.9286,35.9286,35.4194,35.6703,361400.0],["2012-03-16",35.7367,35.9212,35.2571,35.3383,889600.0],["2012-03-19",35.2645,35.6408,34.9251,35.449,697200.0],["2012-03-20",35.1759,35.7515,35.1759,35.3899,476700.0],["2012-03-21",35.508,35.8032,35.235,35.3161,379300.0],["2012-03-22",35.1169,35.6113,34.9915,35.4047,556200.0],["2012-03-23",35.3678,35.4194,34.866,35.3087,596900.0],["2012-03-26",35.5523,35.9138,35.4858,35.7958,596200.0],["2012-03-27",35.8917,36.2016,35.8105,35.936,895800.0],["2012-03-28",36.0393,36.2459,35.84,36.1795,1355900.0],["2012-03-29",35.995,36.4451,35.7589,36.4156,1504100.0],["2012-03-30",36.7182,37.0502,36.423,36.7255,1281400.0],["2012-04-02",36.578,36.8879,36.0172,36.5411,1086800.0],["2012-04-03",36.4378,36.8879,36.3418,36.6665,575200.0],["2012-04-04",36.364,36.6517,36.0319,36.4747,610200.0],["2012-04-05",36.2828,37.0428,36.1942,36.8067,371200.0],["2012-04-09",36.3566,36.4599,35.9803,36.3861,548800.0],["2012-04-10",36.2311,36.2902,35.3825,35.6039,1222000.0],["2012-04-11",35.8327,36.2016,35.6703,36.0836,467200.0],["2012-04-12",36.0467,36.6813,36.0024,36.4156,494100.0],["2012-04-13",36.2975,36.9838,36.2533,36.6591,529700.0],["2012-04-16",36.8141,37.3675,36.2828,37.0945,824600.0],["2012-04-17",37.2199,37.9357,37.1388,37.7586,517600.0],["2012-04-18",37.5815,37.6627,37.1904,37.5446,316300.0],["2012-04-19",37.4265,37.9505,37.0576,37.2716,589900.0],["2012-04-20",37.5667,38.0316,37.5594,37.6996,356600.0],["2012-04-23",37.183,37.6405,36.9469,37.5889,603500.0],["2012-04-24",37.6184,37.9283,37.279,37.7881,808900.0],["2012-04-25",38.0611,39.168,37.9283,38.9245,1211700.0],["2012-04-26",40.2527,42.2598,40.2527,40.9168,2190600.0],["2012-04-27",41.1603,41.2858,40.5036,40.511,1619600.0],["2012-04-30",40.6659,40.8357,39.928,40.0682,1334200.0],["2012-05-01",39.9133,40.3339,39.0278,39.4705,1136600.0],["2012-05-02",39.2123,39.9059,39.1311,39.7657,928600.0],["2012-05-03",39.81,40.2675,38.9835,39.2197,780800.0],["2012-05-04",38.9245,39.013,38.2973,38.3047,626200.0],["2012-05-07",38.194,38.6957,38.0833,38.2382,537000.0],["2012-05-08",37.9431,38.0021,36.637,37.5594,939500.0],["2012-05-09",37.2494,37.7586,37.0207,37.4192,460700.0],["2012-05-10",37.6996,37.766,37.0576,37.1609,699800.0],["2012-05-11",37.0428,37.67,37.0354,37.4413,728500.0],["2012-05-14",37.065,37.493,36.8141,37.2642,459800.0],["2012-05-15",37.183,38.1718,36.9543,37.7069,868800.0],["2012-05-16",37.6996,38.408,37.611,37.9726,677900.0],["2012-05-17",37.8767,37.9283,36.6001,36.7182,913600.0],["2012-05-18",36.6886,37.3306,36.5042,37.0059,995300.0],["2012-05-21",36.9764,37.611,36.7108,37.4561,781200.0],["2012-05-22",37.6258,38.0169,37.2273,37.4044,582000.0],["2012-05-23",37.2199,38.1718,37.0059,37.5962,674000.0],["2012-05-24",37.611,39.2418,37.5667,39.0868,842200.0],["2012-05-25",39.869,40.57,39.3377,40.3191,1268400.0],["2012-05-29",40.7028,40.8062,39.9502,40.5405,691100.0],["2012-05-30",40.2084,40.2232,39.5591,39.7067,510200.0],["2012-05-31",39.6329,39.81,38.4301,39.7952,1591700.0],["2012-06-01",39.1827,39.3598,37.8029,38.2604,859500.0],["2012-06-04",38.2973,38.5998,37.9726,38.3637,810900.0],["2012-06-05",38.2235,38.7769,38.0759,38.5482,1723400.0],["2012-06-06",38.8138,38.9688,38.039,38.8876,1213000.0],["2012-06-07",39.4263,39.8321,38.253,38.3932,673400.0],["2012-06-08",38.3711,39.1385,38.1571,38.9983,566900.0],["2012-06-11",39.4336,39.4779,38.526,38.5629,581600.0],["2012-06-12",38.8286,38.9909,38.1054,38.7991,642300.0],["2012-06-13",38.6884,38.7326,37.5667,37.7291,491500.0],["2012-06-14",37.6774,38.6367,37.5963,38.0833,593200.0],["2012-06-15",38.1202,38.681,38.0464,38.4744,688200.0],["2012-06-18",38.3342,38.9319,38.2456,38.8286,483000.0],["2012-06-19",39.0573,39.8911,38.9761,39.596,570900.0],["2012-06-20",39.4484,40.0535,39.3156,39.6034,633000.0],["2012-06-21",39.5148,39.7878,38.4301,38.5482,704900.0],["2012-06-22",38.7843,39.5,38.3194,38.8286,4553600.0],["2012-06-25",38.5039,38.6588,37.8914,38.5482,621600.0],["2012-06-26",38.5186,39.0278,38.1792,38.7474,494700.0],["2012-06-27",38.8655,39.1237,38.312,38.8138,598800.0],["2012-06-28",38.6884,38.7769,37.183,37.6848,1086300.0],["2012-06-29",38.2456,39.1459,37.9357,38.8138,744100.0],["2012-07-02",39.0794,39.0794,38.5555,39.0573,350300.0],["2012-07-03",39.0573,40.0535,39.0573,39.8247,251500.0],["2012-07-05",39.6993,41.3301,39.6329,40.9242,1028600.0],["2012-07-06",40.4667,40.8357,40.0092,40.0387,586200.0],["2012-07-09",40.0756,40.8578,40.0756,40.3634,657100.0],["2012-07-10",40.3929,40.8652,39.2787,39.4853,689000.0],["2012-07-11",39.4484,39.5148,38.1866,38.6736,753800.0],["2012-07-12",38.4449,39.3451,37.9578,39.0795,556200.0],["2012-07-13",39.2565,39.9059,39.0794,39.2713,384100.0],["2012-07-16",39.227,39.2344,38.7031,38.895,458800.0],["2012-07-17",39.1237,39.2787,38.5924,38.9614,1117200.0],["2012-07-18",38.8581,39.9428,38.8138,39.6845,505600.0],["2012-07-19",39.9723,40.2453,39.8174,39.8912,350700.0],["2012-07-20",39.6403,39.7362,39.2639,39.382,281000.0],["2012-07-23",38.6367,39.2123,37.8619,39.0426,662800.0],["2012-07-24",39.0647,39.4705,38.3858,38.4744,1048400.0],["2012-07-25",37.4634,38.8359,36.8952,37.1535,2838000.0],["2012-07-26",38.5629,39.1975,37.1535,37.5594,1317800.0],["2012-07-27",37.7438,38.4153,37.3454,38.2013,1059400.0],["2012-07-30",38.2382,38.408,37.7586,38.3637,846600.0],["2012-07-31",38.0759,38.1497,37.1092,37.3896,597700.0],["2012-08-01",37.611,37.8398,36.4378,36.6296,665900.0],["2012-08-02",36.3197,37.0723,35.9138,36.9764,870600.0],["2012-08-03",37.4634,37.7881,37.2199,37.4856,479200.0],["2012-08-06",37.5963,38.1276,37.5003,37.98,670300.0],["2012-08-07",38.2973,39.0868,38.2825,38.3637,876400.0],["2012-08-08",38.2751,38.622,38.1497,38.2678,409900.0],["2012-08-09",37.9947,38.6957,37.7438,38.5186,593200.0],["2012-08-10",38.2678,38.4965,37.9505,38.2382,349700.0],["2012-08-13",38.1349,38.408,37.6258,38.408,325400.0],["2012-08-14",38.6662,38.9835,38.4817,38.6588,467800.0],["2012-08-15",38.4522,38.9466,38.4449,38.8359,320300.0],["2012-08-16",38.9097,39.3156,38.7031,39.013,395700.0],["2012-08-17",39.0057,39.4779,38.9835,39.4263,364800.0],["2012-08-20",39.4263,39.5369,38.6293,38.8581,308900.0],["2012-08-21",38.8876,39.3599,38.5482,39.1828,376200.0],["2012-08-22",39.1901,39.81,38.9761,39.714,414400.0],["2012-08-23",39.5665,39.7804,39.1532,39.4558,463200.0],["2012-08-24",39.3451,40.3118,39.2935,40.1494,367900.0],["2012-08-27",40.3413,40.8357,39.9354,40.5331,553100.0],["2012-08-28",40.3929,41.3301,40.3486,41.1161,397100.0],["2012-08-29",41.0939,41.2415,40.8061,40.9611,361300.0],["2012-08-30",40.8726,41.0201,40.6143,40.8135,329100.0],["2012-08-31",41.0054,41.1603,40.3929,41.1087,327400.0],["2012-09-04",41.1529,41.9646,40.9906,41.6916,660500.0],["2012-09-05",42.0385,42.2008,41.6326,41.7433,862400.0],["2012-09-06",41.9056,42.5181,41.8835,42.3853,428700.0],["2012-09-07",42.068,42.4886,41.7581,41.8909,456400.0],["2012-09-10",41.7507,42.1418,41.6916,41.9204,524500.0],["2012-09-11",41.8687,42.0532,41.5072,41.7433,371600.0],["2012-09-12",41.7654,42.1122,41.3817,41.758,424900.0],["2012-09-13",41.699,42.4812,41.5514,41.9425,624100.0],["2012-09-14",41.9647,42.2377,41.758,41.758,536100.0],["2012-09-17",41.758,41.9204,41.4038,41.7728,265200.0],["2012-09-18",41.7433,41.7433,40.9094,41.2489,285500.0],["2012-09-19",41.3227,41.5219,40.939,41.271,244000.0],["2012-09-20",41.0201,41.3301,40.3634,41.0718,298800.0],["2012-09-21",41.3006,41.3448,40.784,40.9168,470800.0],["2012-09-24",40.7545,41.1161,40.5331,40.7914,250200.0],["2012-09-25",40.9021,41.2784,40.2232,40.238,399000.0],["2012-09-26",40.3339,40.5405,39.5591,40.4962,295100.0],["2012-09-27",40.57,40.9759,40.1642,40.7397,300700.0],["2012-09-28",40.142,40.2158,38.9909,39.7288,1370900.0],["2012-10-01",39.7362,40.3413,39.2861,39.9723,618100.0],["2012-10-02",40.0682,40.142,39.6919,39.8764,455900.0],["2012-10-03",39.8542,40.297,39.4263,39.8616,909600.0],["2012-10-04",39.8911,40.1051,39.537,40.0313,381800.0],["2012-10-05",40.2896,40.3782,39.8174,39.9428,355900.0],["2012-10-08",39.8321,40.1716,39.7362,39.8395,253300.0],["2012-10-09",39.7952,39.8764,38.9835,39.013,599000.0],["2012-10-10",39.2713,39.3672,38.5924,38.7326,509100.0],["2012-10-11",39.109,39.2787,38.6441,38.6441,626300.0],["2012-10-12",38.6736,38.9245,38.5555,38.9171,432000.0],["2012-10-15",38.954,39.382,38.9245,39.0647,494500.0],["2012-10-16",39.109,39.4632,39.0942,39.2197,456500.0],["2012-10-17",39.3156,39.3598,39.0204,39.1016,754700.0],["2012-10-18",39.0942,39.1828,38.8064,38.954,871400.0],["2012-10-19",38.8286,39.0278,38.253,38.7179,855900.0],["2012-10-22",38.0833,38.9171,38.0833,38.7548,866200.0],["2012-10-23",38.5703,39.1532,38.1202,39.0942,845800.0],["2012-10-24",39.1975,39.2639,38.7252,39.1237,1264300.0],["2012-10-25",41.3965,41.3965,39.4779,40.7766,1962500.0],["2012-10-26",40.8209,41.0054,39.7141,40.1863,633800.0],["2012-10-31",40.142,40.2601,39.2787,39.8912,674500.0],["2012-11-01",40.1125,40.6586,39.8911,40.4815,860600.0],["2012-11-02",40.5848,40.6881,39.869,39.8764,399700.0],["2012-11-05",39.5665,40.1863,39.5591,39.6329,517100.0],["2012-11-06",39.6771,40.2084,39.5443,40.1789,609000.0],["2012-11-07",39.8174,39.8174,39.0426,39.0426,306200.0],["2012-11-08",39.0721,39.1385,38.0464,38.0611,611700.0],["2012-11-09",37.8767,38.5924,37.0281,38.1276,714900.0],["2012-11-12",38.2973,38.3711,37.5225,37.5889,342700.0],["2012-11-13",37.4856,38.0464,37.3232,37.7881,1324300.0],["2012-11-14",38.0169,38.0169,37.1388,37.4044,587300.0],["2012-11-15",36.8953,37.279,36.6075,37.1166,765800.0],["2012-11-16",36.969,38.0316,36.9248,37.8398,628700.0],["2012-11-19",37.9947,38.6441,37.9947,38.3858,384500.0],["2012-11-20",38.3489,38.6072,37.9283,38.0464,488300.0],["2012-11-21",38.0538,38.3858,37.8176,38.1866,554700.0],["2012-11-23",38.3637,38.4965,38.0242,38.4965,132500.0],["2012-11-26",38.4744,38.7769,38.1497,38.681,509600.0],["2012-11-27",38.5998,39.1163,38.2161,38.8138,643900.0],["2012-11-28",38.7695,39.3156,38.5555,39.2492,607600.0],["2012-11-29",39.2418,39.4705,39.0721,39.4484,558700.0],["2012-11-30",39.4263,39.537,38.526,39.1385,757400.0],["2012-12-03",39.0942,39.2713,38.6441,38.8138,564500.0],["2012-12-04",38.799,38.9392,38.1866,38.2382,702900.0],["2012-12-05",38.3342,38.3342,37.4339,37.9062,573600.0],["2012-12-06",37.9578,38.4006,37.5372,38.3784,514600.0],["2012-12-07",38.5777,38.8212,38.3047,38.4891,702300.0],["2012-12-10",38.3711,38.8507,38.1276,38.2235,664700.0],["2012-12-11",38.3342,38.7031,38.3047,38.6072,491400.0],["2012-12-12",38.7621,39.5001,38.2751,38.9688,692000.0],["2012-12-13",38.9245,39.1237,38.4817,38.6588,544200.0],["2012-12-14",38.5851,38.9319,38.0464,38.0685,590900.0],["2012-12-17",38.0685,38.2973,37.338,38.2087,720300.0],["2012-12-18",38.7474,39.5222,38.4596,39.5148,647800.0],["2012-12-19",39.6698,40.57,39.4853,39.8469,1606100.0],["2012-12-20",39.7952,40.3265,39.4041,40.2306,862500.0],["2012-12-21",39.7731,40.9832,39.6772,40.6217,1224800.0],["2012-12-24",40.4003,40.5626,40.024,40.2306,216300.0],["2012-12-26",40.2085,40.2527,39.3451,39.5443,376100.0],["2012-12-27",39.5222,39.9723,39.3008,39.7657,595000.0],["2012-12-28",39.5738,40.4888,39.4705,40.024,548600.0],["2012-12-31",40.0682,41.1161,39.7878,41.0644,634100.0],["2013-01-02",41.6621,42.0827,41.33,41.8097,1144000.0],["2013-01-03",41.7285,42.2672,41.6547,41.9942,1005400.0],["2013-01-04",42.0089,42.5624,41.972,42.5255,705700.0],["2013-01-07",42.4074,43.2117,42.282,43.1158,651500.0],["2013-01-08",42.9535,43.3962,42.9535,43.0937,753400.0],["2013-01-09",43.256,43.3741,42.8206,42.9756,622200.0],["2013-01-10",42.9903,43.3224,42.6509,43.0568,594400.0],["2013-01-11",43.1453,43.2781,42.7616,42.983,419100.0],["2013-01-14",42.9239,43.3667,42.7026,43.0199,496100.0],["2013-01-15",42.9387,43.256,42.6361,43.1453,831900.0],["2013-01-16",43.1601,43.6987,42.9608,43.3593,631900.0],["2013-01-17",43.5364,44.2891,43.3445,44.0234,558400.0],["2013-01-18",43.7061,43.7061,42.6878,43.2855,825200.0],["2013-01-22",43.2929,43.7061,42.7468,43.101,763100.0],["2013-01-23",42.983,43.101,42.4591,43.0863,932800.0],["2013-01-24",43.0199,43.1674,42.5255,42.9756,946000.0],["2013-01-25",43.1674,43.3593,42.8501,43.3519,1254500.0],["2013-01-28",43.3667,43.5364,43.0272,43.3593,548200.0],["2013-01-29",43.2855,43.5364,42.9756,43.5143,882200.0],["2013-01-30",43.4552,43.8611,43.3888,43.4774,534500.0],["2013-01-31",43.6766,44.6654,43.3741,44.444,1012900.0],["2013-02-01",44.8499,45.0786,44.0751,44.6728,764300.0],["2013-02-04",44.3924,44.9015,43.9422,44.016,825100.0],["2013-02-05",44.1267,44.6211,44.0529,44.444,400200.0],["2013-02-06",44.3924,44.7097,43.5438,44.4957,736600.0],["2013-02-07",44.4662,44.931,44.2005,44.8868,302300.0],["2013-02-08",45.027,45.1746,44.599,44.8942,278600.0],["2013-02-11",44.9679,45.0417,44.3702,44.7613,446000.0],["2013-02-12",44.9089,45.0417,44.3333,44.6285,763000.0],["2013-02-13",44.7244,44.8056,44.2522,44.6359,508100.0],["2013-02-14",44.4735,44.6359,44.1193,44.3481,498800.0],["2013-02-15",44.444,45.027,44.3481,44.6875,490300.0],["2013-02-19",44.6433,44.7392,44.0898,44.3333,753600.0],["2013-02-20",44.4366,44.6137,43.7135,43.7356,562400.0],["2013-02-21",43.6545,43.9939,43.0715,43.2855,537400.0],["2013-02-22",43.4257,43.8463,42.9239,43.101,437000.0],["2013-02-25",43.3076,43.6397,42.5993,42.6804,763000.0],["2013-02-26",42.8354,43.5511,42.7247,43.4552,1020300.0],["2013-02-27",41.6178,42.614,40.8652,40.9906,3880300.0],["2013-02-28",40.9611,41.8687,40.7914,41.6252,1395100.0],["2013-03-01",41.5145,41.7433,40.7324,41.1234,1686300.0],["2013-03-04",41.057,42.0606,41.057,41.854,864900.0],["2013-03-05",42.0753,42.2229,41.6769,41.8245,683300.0],["2013-03-06",41.9499,42.0385,41.3891,41.4555,468600.0],["2013-03-07",41.4998,41.7654,41.3079,41.4629,369800.0],["2013-03-08",41.6695,42.068,41.2268,42.0384,530900.0],["2013-03-11",41.913,42.3189,41.7802,42.1934,673800.0],["2013-03-12",41.9573,41.9573,41.0423,41.6695,1077300.0],["2013-03-13",41.6695,42.555,41.6695,42.4886,817700.0],["2013-03-14",42.5402,42.6878,41.9573,42.5033,541600.0],["2013-03-15",42.5697,43.0272,42.068,42.983,999600.0],["2013-03-18",42.6657,43.1527,42.4295,42.5181,627500.0],["2013-03-19",42.6435,42.7837,41.426,41.8909,520700.0],["2013-03-20",42.2082,42.8723,42.0237,42.8354,454200.0],["2013-03-21",42.614,42.7026,42.1122,42.3631,481700.0],["2013-03-22",42.4738,42.8723,42.2155,42.769,637800.0],["2013-03-25",42.8206,42.8428,42.0016,42.5181,602900.0],["2013-03-26",41.854,42.3041,41.854,42.0532,925000.0],["2013-03-27",41.972,42.0827,41.5293,41.9647,411300.0],["2013-03-28",41.9794,42.3557,41.7285,42.2598,510300.0],["2013-04-01",42.2008,42.2303,41.8097,41.9425,704200.0],["2013-04-02",41.972,42.4443,41.972,42.3336,524200.0],["2013-04-03",42.2377,43.3667,42.2377,43.1674,1481900.0],["2013-04-04",43.1748,43.7135,43.1306,43.5512,1528400.0],["2013-04-05",43.1896,43.6545,42.9756,43.6176,915500.0],["2013-04-08",43.6471,43.8389,43.2634,43.7578,1312400.0],["2013-04-09",43.802,44.0751,43.3593,43.5216,722000.0],["2013-04-10",43.6914,44.2448,43.5069,43.9644,773800.0],["2013-04-11",44.0972,45.1229,43.9939,44.7835,879100.0],["2013-04-12",44.7687,44.8941,44.5547,44.8056,465600.0],["2013-04-15",44.6433,44.7244,43.3667,43.4774,726600.0],["2013-04-16",43.7209,44.0677,43.1896,44.0087,843300.0],["2013-04-17",43.9053,44.0455,43.2117,43.8242,634800.0],["2013-04-18",43.8906,43.9865,43.3814,43.4995,649000.0],["2013-04-19",43.6102,44.112,43.4921,43.6987,585200.0],["2013-04-22",43.8463,44.0824,43.3519,43.8537,878400.0],["2013-04-23",44.2005,44.9089,44.0972,44.7982,1271900.0],["2013-04-24",44.8868,45.3885,44.6137,44.6359,1034200.0],["2013-04-25",46.488,48.2295,45.9715,47.3145,3494100.0],["2013-04-26",47.5506,47.9195,47.1447,47.8015,948800.0],["2013-04-29",48.1778,48.4656,47.8531,47.9269,744500.0],["2013-04-30",47.8974,48.3697,47.5654,48.2516,1207200.0],["2013-05-01",48.2147,48.7829,47.9417,47.9934,731800.0],["2013-05-02",47.9564,48.3106,47.4621,48.2516,534100.0],["2013-05-03",48.5246,48.7091,48.2516,48.377,351600.0],["2013-05-06",48.2664,48.2885,47.8384,48.1557,542700.0],["2013-05-07",48.1704,48.7977,48.0081,48.7829,392100.0],["2013-05-08",48.3328,48.6353,48.0302,48.6353,590500.0],["2013-05-09",48.5246,49.3659,48.1557,49.2847,1037100.0],["2013-05-10",49.4765,51.6976,49.4396,51.4984,1629300.0],["2013-05-13",51.2475,51.4615,50.8933,50.9892,1125200.0],["2013-05-14",51.0114,51.8895,51.0114,51.8378,635700.0],["2013-05-15",51.8452,52.1035,51.4541,51.5722,711500.0],["2013-05-16",51.5722,51.7567,50.849,50.9007,1685900.0],["2013-05-17",51.1442,51.8304,50.9818,51.6976,357700.0],["2013-05-20",51.6903,52.4798,51.587,52.4282,784000.0],["2013-05-21",52.3543,52.679,52.0444,52.4134,1137100.0],["2013-05-22",52.465,53.0554,51.6607,51.7862,396100.0],["2013-05-23",51.5796,51.6755,51.0704,51.5722,593800.0],["2013-05-24",51.0778,51.919,51.0335,51.8009,651700.0],["2013-05-28",52.2806,52.347,51.4836,51.8452,813800.0],["2013-05-29",51.5642,52.6588,51.5642,52.2668,747000.0],["2013-05-30",52.252,52.9546,52.2224,52.8806,830700.0],["2013-05-31",52.5996,53.746,52.5922,53.3022,871700.0],["2013-06-03",53.2504,53.5685,52.2002,53.1247,702100.0],["2013-06-04",53.0212,53.4575,52.3703,52.6736,353700.0],["2013-06-05",52.5996,52.9028,52.0375,52.1115,252500.0],["2013-06-06",52.2076,52.5478,51.897,52.5034,264000.0],["2013-06-07",52.9398,53.1099,52.6292,52.9916,268200.0],["2013-06-10",53.1839,53.7755,53.0507,53.6942,536800.0],["2013-06-11",52.925,53.1839,52.2224,52.5256,860200.0],["2013-06-12",52.7623,53.4205,52.7623,53.1025,900700.0],["2013-06-13",53.1987,53.7681,52.8584,53.7312,397200.0],["2013-06-14",53.3244,53.9456,53.1099,53.5389,786100.0],["2013-06-17",53.8865,54.4856,53.6202,54.2045,897300.0],["2013-06-18",54.2193,54.4708,53.9752,54.3968,349700.0],["2013-06-19",54.271,54.7296,54.1675,54.271,206700.0],["2013-06-20",53.1543,53.6202,52.8954,53.0655,308100.0],["2013-06-21",53.746,54.5299,52.7845,54.101,1739400.0],["2013-06-24",53.598,54.1379,52.9768,53.6054,551500.0],["2013-06-25",53.9308,54.101,53.3244,53.6868,326600.0],["2013-06-26",54.1231,54.4486,53.6054,53.8717,381900.0],["2013-06-27",54.1971,54.5521,53.8273,54.3154,394000.0],["2013-06-28",54.2932,55.0994,54.0714,54.7814,757200.0],["2013-07-01",54.8627,55.8168,54.8627,55.1586,413800.0],["2013-07-02",55.2547,55.765,54.1897,54.4855,513200.0],["2013-07-03",54.3598,54.6261,54.0862,54.3154,476600.0],["2013-07-05",54.7222,54.7592,54.2045,54.7296,427200.0],["2013-07-08",55.0032,55.2103,54.8775,55.092,349800.0],["2013-07-09",55.4544,55.4914,54.5891,54.7148,718500.0],["2013-07-10",54.6926,54.9515,54.4856,54.8036,644500.0],["2013-07-11",55.3952,55.484,55.018,55.1512,652800.0],["2013-07-12",55.166,55.4322,54.8775,55.2621,334200.0],["2013-07-15",55.2473,55.5728,55.0476,55.2104,318700.0],["2013-07-16",55.1512,55.2104,54.4412,54.5817,243000.0],["2013-07-17",54.7074,54.7296,54.1157,54.1897,487200.0],["2013-07-18",54.2711,54.5373,53.8569,53.9752,479500.0],["2013-07-19",53.7608,54.1897,53.635,53.953,334600.0],["2013-07-22",54.0492,54.6335,54.0122,54.3228,277200.0],["2013-07-23",54.3376,54.9811,54.3376,54.9293,515600.0],["2013-07-24",55.2177,55.3213,54.4708,54.8923,851800.0],["2013-07-25",55.0254,55.4544,52.7845,54.3598,1159300.0],["2013-07-26",54.0788,54.5743,53.9604,54.3598,1274300.0],["2013-07-29",54.1231,54.4116,52.8658,52.9768,684500.0],["2013-07-30",52.9842,53.0951,52.5108,52.7327,511800.0],["2013-07-31",52.8289,53.2282,52.7105,52.7475,402200.0],["2013-08-01",53.6202,54.3746,53.1913,54.0566,866600.0],["2013-08-02",54.0196,54.5225,53.6572,54.3006,494900.0],["2013-08-05",54.7296,54.737,54.1084,54.2267,426500.0],["2013-08-06",54.0418,54.6926,53.0507,53.2874,456100.0],["2013-08-07",52.999,53.2874,51.6603,52.1189,668000.0],["2013-08-08",52.3037,52.4886,52.0671,52.3777,321900.0],["2013-08-09",52.1854,52.4369,51.9192,52.0745,189300.0],["2013-08-12",52.1189,52.3555,51.8526,52.0301,428800.0],["2013-08-13",52.0153,52.2964,51.5716,51.9192,255000.0],["2013-08-14",51.7713,52.1854,51.3053,51.542,255700.0],["2013-08-15",51.1944,51.2018,50.011,50.3069,584600.0],["2013-08-16",50.1663,51.0391,49.9593,50.9133,641700.0],["2013-08-19",50.9429,51.2757,50.7802,51.1574,508800.0],["2013-08-20",51.2905,52.1928,51.2092,51.5863,587400.0],["2013-08-21",51.4089,52.0819,51.2092,51.7713,376200.0],["2013-08-22",51.8674,52.4739,51.8378,52.2446,309900.0],["2013-08-23",52.8141,53.0729,52.0153,52.7549,751000.0],["2013-08-26",52.851,53.0729,52.57,52.8732,438100.0],["2013-08-27",52.2964,52.7549,51.8526,51.9562,399700.0],["2013-08-28",51.9192,52.4221,51.7417,52.2964,372800.0],["2013-08-29",52.2964,52.8523,52.2148,52.6299,291400.0],["2013-08-30",53.0747,55.6543,53.0747,54.5869,1582700.0],["2013-09-03",55.0613,55.5876,54.6017,55.1947,942600.0],["2013-09-04",55.2244,55.6321,54.8389,54.8908,661400.0],["2013-09-05",55.0094,55.3356,54.4831,54.5202,657200.0],["2013-09-06",54.5202,54.9056,54.0161,54.0828,539900.0],["2013-09-09",54.1718,54.661,54.1718,54.4312,365500.0],["2013-09-10",54.5646,54.7796,54.1495,54.4164,540900.0],["2013-09-11",54.4683,54.7277,54.2237,54.6239,491000.0],["2013-09-12",54.535,55.0168,54.4979,54.7055,450500.0],["2013-09-13",54.8463,55.1947,54.4757,55.1354,561600.0],["2013-09-16",55.4912,55.7284,55.0835,55.2466,529800.0],["2013-09-17",55.2688,55.7284,55.1873,55.6988,441700.0],["2013-09-18",55.7877,57.1517,55.6543,57.1072,520200.0],["2013-09-19",57.1294,57.337,56.7884,57.2851,555600.0],["2013-09-20",57.3592,57.6631,57.0331,57.3222,1289200.0],["2013-09-23",57.1442,57.374,56.4474,57.0256,469900.0],["2013-09-24",57.0553,57.1442,56.3214,56.44,705100.0],["2013-09-25",56.4919,56.8551,56.0471,56.1361,518400.0],["2013-09-26",56.314,56.8255,56.0397,56.6031,544800.0],["2013-09-27",56.4548,56.7143,56.1509,56.3585,340200.0],["2013-09-30",55.9137,56.3363,55.4616,56.2547,288600.0],["2013-10-01",57.0923,57.211,56.4697,56.744,1452100.0],["2013-10-02",56.5364,56.907,55.8322,56.3733,453200.0],["2013-10-03",56.2918,56.8922,55.9434,56.1287,612600.0],["2013-10-04",56.1954,57.0775,56.1658,56.9812,432200.0],["2013-10-07",56.5142,57.0701,56.5142,56.6624,693100.0],["2013-10-08",56.5513,56.9812,54.4979,54.6017,750800.0],["2013-10-09",54.6462,54.8315,53.7048,54.4312,478900.0],["2013-10-10",54.9353,55.6172,54.8389,55.0909,416000.0],["2013-10-11",54.8908,55.2392,54.1198,54.2977,502600.0],["2013-10-14",53.9494,54.7425,53.8604,54.6981,528700.0],["2013-10-15",54.6462,54.9946,54.2978,54.3422,395600.0],["2013-10-16",54.6165,54.913,54.0606,54.3274,555800.0],["2013-10-17",54.1643,54.8834,54.1643,54.6906,325300.0],["2013-10-18",54.7796,55.3281,54.7425,55.2466,482300.0],["2013-10-21",55.3504,55.6469,54.7944,55.0983,446500.0],["2013-10-22",55.1132,55.4986,54.3052,55.2318,553600.0],["2013-10-23",54.9204,55.4764,54.3941,55.3578,903700.0],["2013-10-24",53.4972,54.1644,49.8873,50.6137,3811600.0],["2013-10-25",50.7768,51.3698,49.4202,50.4061,1925300.0],["2013-10-28",50.3023,50.9102,49.9317,50.4358,858700.0],["2013-10-29",50.5025,50.8509,50.1838,50.458,889200.0],["2013-10-30",50.4209,50.6063,50.0132,50.4284,935200.0],["2013-10-31",50.332,51.7108,50.117,51.2586,1295300.0],["2013-11-01",51.2734,52.0443,51.2734,51.8738,807800.0],["2013-11-04",52.1926,52.452,52.0147,52.237,545800.0],["2013-11-05",52.1184,52.3408,51.6292,51.9331,490400.0],["2013-11-06",52.1111,52.2593,51.1771,51.481,814900.0],["2013-11-07",51.7256,51.8368,50.3542,50.6063,725700.0],["2013-11-08",50.6952,51.4068,50.5247,50.9769,1085500.0],["2013-11-11",51.0807,52.0073,51.0807,51.6218,590100.0],["2013-11-12",51.4661,51.6366,51.0807,51.4587,576900.0],["2013-11-13",51.3401,51.9628,51.1771,51.9257,606600.0],["2013-11-14",51.7923,52.2593,51.4143,52.0369,419600.0],["2013-11-15",52.1778,52.3408,51.859,52.0221,525700.0],["2013-11-18",52.1703,52.2519,51.5551,51.7701,572500.0],["2013-11-19",51.6811,52.1407,51.5921,51.8219,427500.0],["2013-11-20",52.1555,52.3779,51.7033,51.859,354600.0],["2013-11-21",51.985,52.2667,51.8294,52.1555,276500.0],["2013-11-22",52.0814,52.4075,51.985,52.0517,309800.0],["2013-11-25",52.2222,52.5261,52.0147,52.4001,381300.0],["2013-11-26",52.5413,52.7196,52.3481,52.467,229100.0],["2013-11-27",52.4744,52.7493,52.4447,52.6453,277900.0],["2013-11-29",52.6825,53.0985,52.0658,52.5042,116800.0],["2013-12-02",52.3704,52.8087,51.9915,52.0584,419200.0],["2013-12-03",51.8504,52.7493,51.8206,51.9246,1021200.0],["2013-12-04",51.7315,52.4893,51.6572,52.3481,939900.0],["2013-12-05",52.2813,52.5339,52.1104,52.3407,339600.0],["2013-12-06",52.3779,52.9574,52.0064,52.1921,749900.0],["2013-12-09",52.3258,52.6007,51.9989,52.2515,288400.0],["2013-12-10",52.103,52.6973,51.8875,51.9767,573800.0],["2013-12-11",52.0584,52.3481,51.7909,51.8206,472600.0],["2013-12-12",51.8058,52.2515,51.6943,51.7686,632500.0],["2013-12-13",51.8801,52.311,51.6943,51.7761,403300.0],["2013-12-16",51.8801,52.3184,51.6646,52.0435,376600.0],["2013-12-17",52.0807,52.3481,51.5755,52.2292,812600.0],["2013-12-18",52.2664,52.7047,51.8652,52.5339,683500.0],["2013-12-19",52.5487,52.8831,52.1253,52.2441,653100.0],["2013-12-20",52.2813,52.7047,52.207,52.2738,976900.0],["2013-12-23",52.5413,52.9053,52.467,52.7716,378700.0],["2013-12-24",52.779,53.2619,52.571,52.7716,192400.0],["2013-12-26",52.7865,53.2694,52.7865,52.8459,278200.0],["2013-12-27",52.9796,53.0985,52.7345,52.8013,167800.0],["2013-12-30",52.9499,53.6929,52.7865,53.4403,512200.0],["2013-12-31",53.4403,53.5888,52.9871,53.3362,501000.0],["2014-01-02",53.3808,54.0569,53.314,53.7449,464100.0],["2014-01-03",53.6929,53.9603,53.574,53.7672,281700.0],["2014-01-06",53.8266,54.2426,53.6111,53.8786,650800.0],["2014-01-07",54.0049,54.3318,53.8117,53.9752,542400.0],["2014-01-08",53.9529,54.3095,53.8712,53.9603,561300.0],["2014-01-09",54.0198,54.2055,53.938,54.0643,358500.0],["2014-01-10",53.9826,54.3541,53.9826,54.1684,407100.0],["2014-01-13",54.0569,54.3318,53.1059,53.2322,922900.0],["2014-01-14",53.3214,53.4923,52.8162,53.2174,944800.0],["2014-01-15",53.3808,53.5294,53.0093,53.1059,504700.0],["2014-01-16",52.9945,53.6854,52.3036,52.623,738000.0],["2014-01-17",52.6304,52.9128,52.207,52.2292,597000.0],["2014-01-21",52.5413,52.5561,51.5086,52.0584,500900.0],["2014-01-22",52.1104,52.3184,51.5606,51.8058,557700.0],["2014-01-23",51.6274,52.2069,51.36,51.7835,851500.0],["2014-01-24",51.5829,51.8355,51.3823,51.3823,733900.0],["2014-01-27",51.3971,51.6126,50.5725,50.8474,945800.0],["2014-01-28",50.9365,51.0777,50.3719,50.409,1114800.0],["2014-01-29",50.149,50.6914,49.6141,49.6438,805300.0],["2014-01-30",50.0673,50.7508,50.045,50.3125,896000.0],["2014-01-31",49.9484,50.2605,49.5324,49.9633,695000.0],["2014-02-03",49.8815,49.9484,48.1059,48.6631,1114500.0],["2014-02-04",48.9751,49.042,48.4105,48.6705,1160800.0],["2014-02-05",48.6482,48.6482,47.6898,48.1728,473100.0],["2014-02-06",48.1282,48.8191,48.0464,48.5442,449800.0],["2014-02-07",48.678,49.6066,48.678,49.5323,376400.0],["2014-02-10",49.4878,49.5249,49.1906,49.3317,201900.0],["2014-02-11",49.3912,49.9336,49.3689,49.8964,379700.0],["2014-02-12",49.889,50.3273,49.7552,50.1267,484400.0],["2014-02-13",50.3496,50.6394,50.1267,50.5353,338600.0],["2014-02-14",50.357,50.6245,50.0301,50.3719,330000.0],["2014-02-18",50.4833,50.9663,50.4388,50.8845,408700.0],["2014-02-19",50.7434,51.1446,50.4982,50.5205,739000.0],["2014-02-20",50.3124,50.461,49.3912,49.6512,676700.0],["2014-02-21",49.7255,50.8251,49.4952,50.4388,1221400.0],["2014-02-24",50.461,50.8399,50.4016,50.513,869400.0],["2014-02-25",50.3645,51.1297,50.2456,51.0777,1222100.0],["2014-02-26",52.0064,57.0881,51.2263,54.8147,3191500.0],["2014-02-27",54.8741,55.8846,54.4358,55.7805,1119300.0],["2014-02-28",55.8326,56.0703,55.4685,55.9663,859800.0],["2014-03-03",55.7137,56.2412,55.4611,56.0109,656800.0],["2014-03-04",56.256,57.9722,56.256,57.9277,1050900.0],["2014-03-05",57.8608,57.9797,57.3853,57.6231,696500.0],["2014-03-06",57.5039,57.6082,57.0645,57.4443,551200.0],["2014-03-07",57.5262,57.9359,57.1687,57.705,435600.0],["2014-03-10",57.7646,57.9805,57.1985,57.5858,413600.0],["2014-03-11",57.6231,57.9955,57.206,57.3848,388100.0],["2014-03-12",57.1613,57.2805,56.7814,56.9155,478800.0],["2014-03-13",57.0049,57.2432,56.6995,57.0496,698600.0],["2014-03-14",56.9974,57.6454,56.9974,57.3549,413200.0],["2014-03-17",57.6305,57.9955,57.1985,57.5337,350300.0],["2014-03-18",57.4965,57.8018,57.4071,57.6976,275900.0],["2014-03-19",57.5784,57.6975,56.6251,56.8559,342000.0],["2014-03-20",56.6548,57.1017,56.558,56.8261,293400.0],["2014-03-21",56.8038,57.5337,56.4091,56.8708,618000.0],["2014-03-24",57.0868,57.4741,56.0516,56.5431,372200.0],["2014-03-25",56.8559,57.0198,55.56,55.7909,374800.0],["2014-03-26",56.1037,56.6921,55.642,55.6717,307300.0],["2014-03-27",55.5973,56.3942,55.4855,56.3644,418600.0],["2014-03-28",56.424,57.0272,56.2974,56.64,235100.0],["2014-03-31",56.8932,58.0327,56.8857,57.8316,490300.0],["2014-04-01",57.9359,58.055,57.2134,57.2581,448500.0],["2014-04-02",58.6062,59.4254,58.1295,59.1052,717100.0],["2014-04-03",59.1424,59.5967,58.2636,58.5317,608900.0],["2014-04-04",58.837,58.986,57.2581,57.5039,405000.0],["2014-04-07",57.2805,57.3475,55.8728,56.5878,405400.0],["2014-04-08",56.4835,56.8038,56.0814,56.6549,363000.0],["2014-04-09",56.6698,56.8857,56.0069,56.8783,253600.0],["2014-04-10",56.9751,57.0049,55.3515,55.5302,375100.0],["2014-04-11",55.1728,55.5824,54.5695,54.6067,315800.0],["2014-04-14",55.0983,55.4409,54.3684,54.7706,364500.0],["2014-04-15",54.7706,54.9717,53.8694,54.711,475000.0],["2014-04-16",55.0089,55.3291,54.8823,55.1727,312600.0],["2014-04-17",55.0983,55.4781,54.6514,54.8674,503100.0],["2014-04-21",55.0014,55.277,54.3907,54.6812,407300.0],["2014-04-22",54.8004,55.5526,54.8004,55.1355,387500.0],["2014-04-23",55.2026,55.8952,54.6216,54.6365,448200.0],["2014-04-24",54.8972,55.0834,54.3833,55.0387,931200.0],["2014-04-25",55.0536,55.3515,54.5844,54.778,973400.0],["2014-04-28",55.5228,57.0719,54.0631,55.2175,983500.0],["2014-04-29",55.3887,55.642,54.4727,54.7482,747200.0],["2014-04-30",54.7036,55.0685,53.4375,54.86,620100.0],["2014-05-01",54.8823,55.2324,54.428,54.7334,392900.0],["2014-05-02",54.778,55.6271,54.6961,54.9419,431400.0],["2014-05-05",54.711,55.2026,54.2939,54.7334,451700.0],["2014-05-06",54.6365,54.9568,54.0407,54.0482,303500.0],["2014-05-07",54.1673,54.1673,53.0278,53.6534,461900.0],["2014-05-08",53.6534,54.9121,53.3779,53.497,793200.0],["2014-05-09",53.4598,54.4354,53.1693,54.3312,345900.0],["2014-05-12",54.5099,55.3366,54.4355,55.1877,412700.0],["2014-05-13",55.2323,55.5824,54.4876,54.7259,295700.0],["2014-05-14",54.8525,55.0685,54.0556,54.1599,653600.0],["2014-05-15",54.063,54.063,52.4245,53.3481,765000.0],["2014-05-16",53.4821,55.0908,53.4821,54.9866,661700.0],["2014-05-19",54.9344,55.21,54.4429,54.5918,310400.0],["2014-05-20",54.3833,54.4056,53.4374,53.7949,302600.0],["2014-05-21",53.8471,54.2939,53.3555,53.5343,282400.0],["2014-05-22",53.862,54.5174,53.4151,54.4056,899000.0],["2014-05-23",54.5099,54.9568,54.2195,54.8078,446200.0],["2014-05-27",54.9497,55.6217,54.9497,55.1887,285500.0],["2014-05-28",53.979,54.315,53.4712,53.6728,2253300.0],["2014-05-29",53.8296,54.2627,53.531,53.9491,637500.0],["2014-05-30",53.9118,54.1731,53.6654,53.8595,415200.0],["2014-06-02",53.9043,54.203,53.5384,54.1433,612800.0],["2014-06-03",53.9864,54.091,53.6878,53.7699,411700.0],["2014-06-04",53.7774,53.9491,53.5086,53.5832,624600.0],["2014-06-05",53.5086,53.7176,52.956,53.1278,997000.0],["2014-06-06",53.3742,53.979,53.2771,53.852,656400.0],["2014-06-09",53.8296,54.2553,53.7102,53.7624,447400.0],["2014-06-10",53.6355,54.0537,53.0755,53.1352,309100.0],["2014-06-11",52.9933,53.1128,52.3437,52.4856,324700.0],["2014-06-12",52.4557,52.4632,51.3805,51.5223,430500.0],["2014-06-13",51.6642,51.8733,51.2983,51.709,356400.0],["2014-06-16",51.5895,51.9778,51.5746,51.7314,215100.0],["2014-06-17",51.6269,52.5453,51.5373,52.1944,299200.0],["2014-06-18",52.1794,52.5677,51.8434,52.5154,385700.0],["2014-06-19",52.6051,52.7395,51.4253,51.8808,477200.0],["2014-06-20",51.8733,51.8733,50.6263,50.6487,643300.0],["2014-06-23",50.6263,51.3656,50.5143,51.3357,546300.0],["2014-06-24",51.4029,52.4632,51.3282,51.8061,780700.0],["2014-06-25",51.8733,52.2765,51.5074,52.2616,555500.0],["2014-06-26",52.2541,52.3064,51.5149,51.597,449400.0],["2014-06-27",51.5671,51.8658,51.4327,51.4999,407200.0],["2014-06-30",51.4327,51.7165,51.1863,51.4701,827700.0],["2014-07-01",51.9032,52.396,51.7613,52.1272,501100.0],["2014-07-02",51.9704,52.8664,51.9106,52.5378,520000.0],["2014-07-03",52.6125,53.18,52.4557,53.0904,501600.0],["2014-07-07",52.9187,53.2248,52.5453,52.7917,380000.0],["2014-07-08",52.8141,52.8141,51.4551,51.6418,905400.0],["2014-07-09",51.5821,52.284,51.373,51.8957,683300.0],["2014-07-10",51.2386,51.3506,50.6935,50.7308,2437700.0],["2014-07-11",50.798,50.8503,50.4546,50.7682,491400.0],["2014-07-14",50.8503,51.0444,50.701,50.7756,435300.0],["2014-07-15",50.6636,51.022,50.5367,50.8802,615200.0],["2014-07-16",51.4178,51.6493,50.8727,50.8951,933700.0],["2014-07-17",50.701,51.5149,50.5666,51.0743,873900.0],["2014-07-18",51.1863,51.6567,51.022,51.5821,493700.0],["2014-07-21",51.4701,51.821,51.3058,51.6119,512100.0],["2014-07-22",52.0226,53.8072,52.0152,53.6056,746600.0],["2014-07-23",53.8968,54.6809,53.5235,54.6435,2127800.0],["2014-07-24",55.6665,59.2806,55.4276,58.9595,3779000.0],["2014-07-25",58.7205,58.8624,57.7125,58.2426,958800.0],["2014-07-28",58.056,58.6533,57.5631,58.5114,751000.0],["2014-07-29",58.5115,58.8251,58.1157,58.3098,660300.0],["2014-07-30",58.3248,58.8251,58.0634,58.6608,442200.0],["2014-07-31",57.9141,58.3546,57.0106,57.1674,536800.0],["2014-08-01",57.1524,57.4661,56.2415,56.5103,754100.0],["2014-08-04",56.6298,57.3317,56.1594,57.2869,696200.0],["2014-08-05",56.9359,57.5781,56.8015,57.3615,342700.0],["2014-08-06",56.9882,58.3472,56.9732,58.1904,514200.0],["2014-08-07",58.392,58.7504,57.4213,57.4959,557800.0],["2014-08-08",57.72,59.4075,57.3615,59.3627,726200.0],["2014-08-11",59.5046,60.5574,59.3552,60.1243,1131400.0],["2014-08-12",59.9078,60.3931,58.6682,58.9221,571400.0],["2014-08-13",58.9371,59.064,58.1754,58.6309,413400.0],["2014-08-14",58.8773,59.4149,58.5488,59.4,292000.0],["2014-08-15",59.4896,59.6689,58.7952,59.5195,471300.0],["2014-08-18",59.7584,60.6843,59.7435,60.4454,474900.0],["2014-08-19",60.6022,61.3713,60.6022,61.1622,508700.0],["2014-08-20",60.9009,61.5132,60.871,61.4684,496800.0],["2014-08-21",61.4087,61.7746,61.0652,61.6626,418700.0],["2014-08-22",61.5879,62.0956,61.5879,61.9089,592100.0],["2014-08-25",62.006,62.1852,61.6775,62.1031,699200.0],["2014-08-26",62.2524,62.8647,62.2076,62.3644,401100.0],["2014-08-27",62.5063,62.581,61.7073,62.2076,436100.0],["2014-08-28",62.0205,62.0579,61.3769,61.9158,702600.0],["2014-08-29",62.0879,62.3199,61.6763,61.9532,301000.0],["2014-09-02",62.058,62.3199,61.7137,62.0131,453000.0],["2014-09-03",62.1777,62.1777,60.7482,60.9802,608800.0],["2014-09-04",61.2272,61.8035,61.0925,61.4517,429300.0],["2014-09-05",61.2572,61.5939,60.9728,61.5565,308600.0],["2014-09-08",61.3021,61.5191,60.4339,60.9802,324700.0],["2014-09-09",61.1075,61.2272,60.4713,60.4863,280900.0],["2014-09-10",60.6285,60.9353,60.0896,60.7183,382400.0],["2014-09-11",60.5536,61.2347,60.5536,60.853,282400.0],["2014-09-12",60.7857,60.9877,60.1944,60.4713,336400.0],["2014-09-15",60.4339,60.5312,59.5732,60.0372,345500.0],["2014-09-16",60.1346,60.4489,59.8726,60.1121,325300.0],["2014-09-17",60.0747,60.2767,59.3487,59.9774,281200.0],["2014-09-18",60.2318,60.5013,60.0747,60.2019,345800.0],["2014-09-19",60.4863,60.6734,59.3637,59.8127,456900.0],["2014-09-22",59.7229,59.7603,58.4581,58.5404,346800.0],["2014-09-23",58.5255,59.3337,58.3384,58.3683,596400.0],["2014-09-24",58.5105,58.6676,57.6797,58.3758,734400.0],["2014-09-25",58.3608,58.3758,57.313,57.807,628600.0],["2014-09-26",57.7621,58.286,57.7621,58.1961,383800.0],["2014-09-29",57.5825,58.3758,57.5825,58.1812,718700.0],["2014-09-30",58.4731,58.503,57.5451,58.0165,2578700.0],["2014-10-01",58.054,59.3936,57.7471,59.2065,1100300.0],["2014-10-02",59.4236,60.5686,59.4086,60.4938,1041200.0],["2014-10-03",60.7333,62.2301,60.4638,62.1253,2433400.0],["2014-10-06",62.5818,62.6492,61.5715,61.6089,1231600.0],["2014-10-07",61.0626,62.3274,60.9353,61.0326,1246800.0],["2014-10-08",61.1075,62.245,60.4563,61.9457,1070000.0],["2014-10-09",61.579,62.1328,61.0177,61.1299,709800.0],["2014-10-10",61.1299,62.0729,60.8605,61.4592,785500.0],["2014-10-13",61.3844,61.8409,60.2992,60.359,881200.0],["2014-10-14",60.6883,60.8754,59.6555,59.7079,885800.0],["2014-10-15",59.1392,60.3516,57.2157,59.8277,1864300.0],["2014-10-16",58.5778,59.9624,58.0465,59.3936,1182600.0],["2014-10-17",59.9699,60.2693,57.6723,57.8369,1166300.0],["2014-10-20",58.0091,58.7949,57.822,58.054,1636000.0],["2014-10-21",58.3234,59.6556,57.8444,59.2739,1899200.0],["2014-10-22",59.4759,59.7304,57.5001,57.9567,2367300.0],["2014-10-23",55.3821,57.9567,54.05,56.2054,4104400.0],["2014-10-24",56.0108,58.1962,55.6216,57.4702,1419700.0],["2014-10-27",57.3056,57.9642,57.1334,57.5525,640100.0],["2014-10-28",57.7022,58.5554,57.2233,58.4656,766500.0],["2014-10-29",58.6751,59.1616,58.0315,58.5554,650300.0],["2014-10-30",58.3683,59.4011,58.3084,59.1092,595200.0],["2014-10-31",59.8651,59.895,58.3982,58.4731,767100.0],["2014-11-03",58.6227,59.5433,58.3383,59.4235,667300.0],["2014-11-04",59.1691,59.3038,58.2785,58.4057,693400.0],["2014-11-05",58.6826,58.8697,58.054,58.3907,532200.0],["2014-11-06",58.5479,59.6406,58.5479,59.5508,478900.0],["2014-11-07",59.5283,60.0372,58.9745,59.2439,515800.0],["2014-11-10",58.4955,58.6976,58.039,58.1737,869300.0],["2014-11-11",58.3683,58.7799,58.0016,58.7425,614800.0],["2014-11-12",58.6901,59.6855,58.2485,59.3262,834800.0],["2014-11-13",59.2215,59.7753,58.4506,58.8473,678700.0],["2014-11-14",59.3113,60.404,58.997,60.0073,629000.0],["2014-11-17",59.8576,61.0625,59.8127,60.4039,576700.0],["2014-11-18",60.1345,60.9129,59.8876,59.9399,504900.0],["2014-11-19",60.0971,60.6884,59.4086,60.3815,603700.0],["2014-11-20",60.3142,62.0505,60.1794,61.5266,602000.0],["2014-11-21",62.1492,62.1792,61.009,61.6466,483300.0],["2014-11-24",61.7591,62.3292,61.5416,62.0967,1113600.0],["2014-11-25",62.5018,62.9518,61.6616,62.1267,617600.0],["2014-11-26",62.2167,62.5168,61.9467,61.9992,217400.0],["2014-11-28",62.2467,62.9443,61.9541,62.4192,229800.0],["2014-12-01",62.2842,62.3217,60.6414,60.7539,532800.0],["2014-12-02",60.7389,61.114,59.7937,60.0113,569500.0],["2014-12-03",59.8313,61.1065,59.5687,61.0165,671900.0],["2014-12-04",60.7539,61.339,60.4689,61.0915,605100.0],["2014-12-05",61.1065,61.129,60.6864,61.054,362700.0],["2014-12-08",60.8515,61.219,60.1838,60.3864,298100.0],["2014-12-09",59.6962,60.7014,59.4637,60.5889,341100.0],["2014-12-10",60.6864,60.8514,59.7412,59.8462,308300.0],["2014-12-11",60.3863,61.3465,59.9963,60.2288,355700.0],["2014-12-12",59.8388,60.9265,59.7112,60.2213,257000.0],["2014-12-15",60.3864,61.009,60.1238,60.4089,573200.0],["2014-12-16",60.0638,60.8064,59.4262,59.8763,623500.0],["2014-12-17",60.0338,60.8815,59.2611,60.7539,419200.0],["2014-12-18",61.3991,62.0892,60.859,62.0142,430400.0],["2014-12-19",61.9091,62.5018,61.6991,62.4042,715400.0],["2014-12-22",62.6968,63.1919,62.5018,63.1394,428600.0],["2014-12-23",63.1019,63.7545,62.9368,63.4844,474400.0],["2014-12-24",63.7545,64.3471,63.3719,63.3869,182800.0],["2014-12-26",63.627,64.0921,63.4694,63.552,178600.0],["2014-12-29",63.5294,64.9922,63.3344,64.8272,283000.0],["2014-12-30",64.7597,65.4123,64.6096,65.0672,393700.0],["2014-12-31",65.3448,66.095,65.3448,65.4948,594300.0],["2015-01-02",65.8024,65.8174,64.1146,64.5121,406700.0],["2015-01-05",64.3246,64.3246,63.1169,63.2894,548300.0],["2015-01-06",63.1544,63.4394,61.5266,62.1717,674000.0],["2015-01-07",62.5318,63.7695,62.5318,63.6795,402700.0],["2015-01-08",63.912,64.5046,63.717,64.3546,394900.0],["2015-01-09",64.3021,64.3021,63.3419,63.6195,346800.0],["2015-01-12",63.627,64.9697,63.3719,64.8197,397900.0],["2015-01-13",65.3898,65.9974,64.2871,64.9997,414600.0],["2015-01-14",64.5272,64.8797,63.7695,64.1296,526600.0],["2015-01-15",64.1446,64.2571,62.6218,62.8543,387800.0],["2015-01-16",62.8618,63.5144,62.4868,63.4769,258100.0],["2015-01-20",63.4769,63.7995,62.0067,63.2369,415300.0],["2015-01-21",63.0944,63.597,63.0568,63.4619,250000.0],["2015-01-22",63.807,65.0372,63.1694,64.7822,374400.0],["2015-01-23",64.9022,64.9022,63.5294,63.5969,519500.0],["2015-01-26",63.2219,63.747,62.6968,63.3569,726700.0],["2015-01-27",62.7793,63.7395,62.7793,63.1169,590700.0],["2015-01-28",63.3869,63.5745,62.2992,62.4042,442900.0],["2015-01-29",62.6743,63.2594,62.1342,62.8993,753900.0],["2015-01-30",62.3517,62.8018,60.934,61.129,813000.0],["2015-02-02",61.2865,61.3841,59.8988,61.069,593100.0],["2015-02-03",61.4141,62.9443,61.1815,62.7868,569000.0],["2015-02-04",62.1492,62.4417,61.1365,61.5641,735500.0],["2015-02-05",61.4891,61.8041,60.6264,61.024,758100.0],["2015-02-06",61.3015,62.6743,61.2115,62.3742,616900.0],["2015-02-09",62.2467,62.3442,61.6691,62.0217,374600.0],["2015-02-10",62.4642,62.8243,62.3817,62.6893,398400.0],["2015-02-11",62.6368,62.8993,61.6916,62.3142,430400.0],["2015-02-12",62.9519,62.9519,62.0142,62.3592,267100.0],["2015-02-13",62.5618,63.0044,61.9692,62.7493,556600.0],["2015-02-17",62.8243,62.9368,62.0517,62.2692,227400.0],["2015-02-18",61.9992,62.3442,61.5416,61.8116,365000.0],["2015-02-19",61.8266,61.8866,60.6864,60.7464,924300.0],["2015-02-20",60.8289,61.7966,60.8064,61.5266,566400.0],["2015-02-23",61.4816,61.9616,61.2415,61.8116,708300.0],["2015-02-24",61.4366,61.9316,61.084,61.4891,664300.0],["2015-02-25",61.3165,62.4042,61.144,62.3142,1580700.0],["2015-02-26",62.6518,66.38,62.6368,65.4948,3580800.0],["2015-02-27",65.8549,67.0326,65.7424,66.59,2111700.0],["2015-03-02",66.7926,68.0078,66.6425,67.7302,1125100.0],["2015-03-03",67.6102,68.2778,67.3627,68.1728,1073800.0],["2015-03-04",68.1428,68.4654,67.4602,67.9103,809400.0],["2015-03-05",67.9328,68.2928,67.1376,67.2351,942600.0],["2015-03-06",67.0923,67.3705,66.5132,66.799,554300.0],["2015-03-09",66.9268,67.3931,66.7388,66.8742,450100.0],["2015-03-10",66.3403,67.0396,66.3177,66.814,421600.0],["2015-03-11",66.9494,67.2427,65.7237,65.874,637900.0],["2015-03-12",66.2501,66.8968,65.8891,66.7614,435200.0],["2015-03-13",66.6336,66.9494,65.7688,66.438,327400.0],["2015-03-16",66.9268,68.0022,66.8592,67.7766,456100.0],["2015-03-17",67.6788,68.6865,67.5585,68.5511,626400.0],["2015-03-18",68.318,69.4084,68.0097,68.9421,768600.0],["2015-03-19",69.0098,69.3858,68.4759,68.9647,489800.0],["2015-03-20",69.1076,70.8221,69.1076,70.604,1097800.0],["2015-03-23",70.4988,70.8447,70.1378,70.3484,534900.0],["2015-03-24",70.7018,70.762,69.8596,70.0175,608700.0],["2015-03-25",70.4311,70.4988,68.7692,68.9196,525700.0],["2015-03-26",68.6414,69.1753,67.9796,68.6414,623300.0],["2015-03-27",68.7542,69.4911,68.491,68.9722,567700.0],["2015-03-30",69.1602,69.5814,68.8519,69.0625,519800.0],["2015-03-31",68.9045,70.2356,68.8745,69.5362,715700.0],["2015-04-01",69.4685,69.7167,67.942,69.3708,603000.0],["2015-04-02",69.1828,69.8972,68.5286,69.1828,675400.0],["2015-04-06",68.8068,69.9799,68.4383,69.4084,951000.0],["2015-04-07",69.446,69.7318,68.9121,69.1226,611400.0],["2015-04-08",69.3783,70.7018,69.2505,70.6642,757900.0],["2015-04-09",70.7319,70.9575,69.9273,70.0626,369100.0],["2015-04-10",69.9122,70.5664,69.4986,70.5514,433300.0],["2015-04-13",70.4461,71.2507,70.4311,70.4536,371900.0],["2015-04-14",70.3935,70.9274,69.8596,70.5288,526700.0],["2015-04-15",70.8296,71.8599,70.401,71.0252,638800.0],["2015-04-16",70.8898,71.5891,70.8371,71.0703,508700.0],["2015-04-17",70.6868,71.0552,70.0852,70.4311,376600.0],["2015-04-20",70.8973,71.4689,70.3409,71.4237,484200.0],["2015-04-21",71.7696,71.8824,71.1229,71.3936,606700.0],["2015-04-22",71.6117,71.6117,70.9424,71.2808,350800.0],["2015-04-23",71.138,71.6343,71.138,71.4237,303000.0],["2015-04-24",71.6493,71.8599,70.6717,70.7469,467800.0],["2015-04-27",71.168,71.905,70.7996,70.9876,510100.0],["2015-04-28",70.6943,70.7093,69.6189,69.9122,863500.0],["2015-04-29",74.4467,76.3116,72.8826,74.0632,2127400.0],["2015-04-30",74.6272,76.4771,74.1534,75.0934,1407700.0],["2015-05-01",75.304,75.71,74.4843,75.3265,1122500.0],["2015-05-04",75.6123,76.289,75.5897,75.898,635500.0],["2015-05-05",75.6875,76.2289,75.4318,75.7627,629200.0],["2015-05-06",75.8529,76.0559,74.8001,75.3491,509100.0],["2015-05-07",75.2814,75.8604,75.0558,75.3566,463700.0],["2015-05-08",75.5897,76.1086,75.0032,75.0483,572500.0],["2015-05-11",74.9204,75.3416,74.3339,74.7475,556800.0],["2015-05-12",74.4392,74.5971,73.8226,74.364,490000.0],["2015-05-13",74.2737,74.7099,73.6947,74.0105,286000.0],["2015-05-14",74.0557,74.7024,73.5443,74.379,358200.0],["2015-05-15",74.4617,74.6572,74.3339,74.5745,282600.0],["2015-05-18",74.7776,75.492,74.2738,75.3867,910400.0],["2015-05-19",75.8388,76.4493,75.4922,75.7258,682300.0],["2015-05-20",76.1705,76.178,74.9194,76.08,657400.0],["2015-05-21",76.0047,76.2308,75.7183,75.8841,354200.0],["2015-05-22",75.8313,76.1328,75.3942,75.8765,370800.0],["2015-05-26",75.8162,75.8464,74.6029,74.7159,460000.0],["2015-05-27",74.5727,76.0047,74.1884,75.9444,477300.0],["2015-05-28",75.9896,78.145,75.5223,77.7607,1068100.0],["2015-05-29",77.527,78.3259,77.2105,77.7908,922700.0],["2015-06-01",78.0923,78.7555,77.4969,78.2882,630400.0],["2015-06-02",78.3636,78.5972,77.9038,78.0621,475400.0],["2015-06-03",78.2958,78.9891,77.9265,78.4465,630500.0],["2015-06-04",77.9717,79.0946,77.8737,78.7102,766700.0],["2015-06-05",78.6876,79.3207,78.2128,79.185,527400.0],["2015-06-08",79.2755,79.381,78.341,78.3636,470100.0],["2015-06-09",78.454,79.4488,78.1752,79.3659,759300.0],["2015-06-10",79.7201,79.7201,79.0343,79.1021,568500.0],["2015-06-11",79.072,79.7879,79.072,79.7126,565400.0],["2015-06-12",79.5317,80.0894,78.9891,79.9613,611800.0],["2015-06-15",79.6297,79.6297,78.8308,79.4413,745000.0],["2015-06-16",79.2453,80.4888,79.2453,80.2401,604200.0],["2015-06-17",80.3909,81.0088,80.1949,80.8506,649800.0],["2015-06-18",80.3758,80.8807,80.0819,80.7149,671400.0],["2015-06-19",80.7903,81.2123,80.1195,80.3607,1022900.0],["2015-06-22",80.8129,81.2651,80.6697,80.9033,417700.0],["2015-06-23",80.8657,81.6494,80.5567,81.5816,745700.0],["2015-06-24",81.4309,81.7097,80.7828,80.926,302500.0],["2015-06-25",81.0164,81.8303,80.9335,81.4007,410600.0],["2015-06-26",81.6117,82.3729,81.4535,82.0262,657600.0],["2015-06-29",81.6118,81.7549,79.7879,79.901,621300.0],["2015-06-30",80.4738,80.73,79.9537,80.112,501600.0],["2015-07-01",81.3706,81.5515,80.1346,81.4233,946700.0],["2015-07-02",81.8454,82.1318,80.8053,81.2425,473600.0],["2015-07-06",80.8581,81.9283,80.5793,81.363,555900.0],["2015-07-07",81.5138,81.6193,79.7879,81.2123,643800.0],["2015-07-08",81.1596,81.2274,79.7804,80.0743,639800.0],["2015-07-09",80.8883,81.2953,79.0494,79.4111,838500.0],["2015-07-10",80.0366,80.6169,79.0946,80.1874,774700.0],["2015-07-13",80.8958,81.8529,80.8958,81.6871,687500.0],["2015-07-14",81.6494,81.9584,81.1068,81.363,386400.0],["2015-07-15",81.3631,81.446,79.901,79.999,560600.0],["2015-07-16",80.4813,80.5944,79.2303,79.3282,887500.0],["2015-07-17",79.3131,79.705,79.1699,79.5317,849700.0],["2015-07-20",79.8181,80.3984,79.5845,80.1949,475800.0],["2015-07-21",80.2929,80.5491,79.4337,79.8558,403100.0],["2015-07-22",79.8407,82.1996,79.8407,82.1318,742300.0],["2015-07-23",81.9735,82.5463,81.3254,81.3781,503800.0],["2015-07-24",81.5289,81.9132,81.1671,81.5816,616000.0],["2015-07-27",81.25,81.25,79.6674,80.4135,603000.0],["2015-07-28",80.4888,82.0564,79.9161,81.3103,861600.0],["2015-07-29",81.2123,81.2425,74.2939,76.4568,4478800.0],["2015-07-30",76.7131,77.738,75.3716,75.6806,1647900.0],["2015-07-31",75.6128,77.3688,75.5073,76.4267,889800.0],["2015-08-03",76.4267,77.3914,75.1832,75.8765,872100.0],["2015-08-04",76.3589,76.4418,75.349,75.6128,581800.0],["2015-08-05",76.1026,77.1954,75.6655,76.3287,581300.0],["2015-08-06",76.0876,76.6151,73.4649,73.8643,923800.0],["2015-08-07",73.691,74.4672,73.1107,74.3241,667500.0],["2015-08-10",74.6104,74.8064,73.8794,74.5577,638900.0],["2015-08-11",73.8568,74.422,73.2086,74.1582,527700.0],["2015-08-12",73.8568,74.1281,72.4098,73.8568,575400.0],["2015-08-13",73.9774,74.7084,73.6985,73.9095,298400.0],["2015-08-14",74.0226,75.0551,73.7513,74.829,372600.0],["2015-08-17",74.716,75.3415,74.0075,74.8365,428000.0],["2015-08-18",74.8968,75.7409,74.2863,74.4145,448800.0],["2015-08-19",74.3994,74.8968,73.6307,74.4748,493200.0],["2015-08-20",73.6533,74.5275,72.8168,73.8643,928700.0],["2015-08-21",73.3895,73.7739,71.6562,71.8973,727500.0],["2015-08-24",69.4781,72.2892,68.212,70.375,821800.0],["2015-08-25",71.7918,73.5177,71.3095,71.4678,854600.0],["2015-08-26",72.7188,73.593,70.8648,73.073,859900.0],["2015-08-27",73.5554,74.5577,72.8394,74.1432,552100.0],["2015-08-28",73.5465,74.8079,73.3652,74.4302,369700.0],["2015-08-31",74.3849,75.3971,74.0223,74.2565,463600.0],["2015-09-01",73.4407,74.5057,72.5948,72.9195,413900.0],["2015-09-02",73.4709,74.5964,73.4709,74.2263,386700.0],["2015-09-03",74.5888,75.2913,73.5691,73.8335,524200.0],["2015-09-04",73.267,73.9317,72.8591,73.4256,390100.0],["2015-09-08",74.3849,74.6493,72.9422,73.3576,628900.0],["2015-09-09",73.8939,74.332,72.0056,72.2473,678900.0],["2015-09-10",71.9301,73.9619,71.8772,73.2972,691100.0],["2015-09-11",73.0857,74.3244,72.4965,73.7579,459400.0],["2015-09-14",73.7731,74.1658,73.2141,73.5238,308200.0],["2015-09-15",73.8637,74.5057,73.2821,74.1507,301100.0],["2015-09-16",72.5192,74.4906,71.7563,73.9997,740300.0],["2015-09-17",73.9921,74.2263,73.1084,73.2519,408100.0],["2015-09-18",72.5948,73.7278,72.3682,73.3728,744900.0],["2015-09-21",73.5314,75.042,73.3879,74.2791,485100.0],["2015-09-22",73.3652,73.9166,72.6778,73.2972,363600.0],["2015-09-23",73.5993,73.9544,72.2775,72.844,441700.0],["2015-09-24",72.557,72.557,70.6536,70.9179,704900.0],["2015-09-25",71.424,71.6053,70.4798,70.8424,603300.0],["2015-09-28",70.4496,70.9104,67.5114,67.67,1002500.0],["2015-09-29",67.6549,67.7455,65.8799,66.2198,1067600.0],["2015-09-30",66.8467,68.6293,66.6125,68.4631,585800.0],["2015-10-01",68.7048,68.735,66.8844,67.6624,724300.0],["2015-10-02",66.9524,68.7275,66.0914,68.7048,736500.0],["2015-10-05",69.1353,70.004,68.8634,69.581,805900.0],["2015-10-06",69.5432,70.0266,68.667,68.8634,515500.0],["2015-10-07",69.2033,69.8982,68.5688,69.8982,630200.0],["2015-10-08",69.9209,71.3333,69.7849,71.001,422000.0],["2015-10-09",70.8575,71.424,69.9813,70.1173,365000.0],["2015-10-12",70.3061,70.6989,69.5734,69.7925,504500.0],["2015-10-13",69.5508,70.0115,68.9465,69.3091,640500.0],["2015-10-14",69.7698,69.9964,67.8588,68.2365,539800.0],["2015-10-15",68.2063,68.6368,66.6654,67.6851,1051300.0],["2015-10-16",67.9344,68.1761,67.0884,67.4963,685700.0],["2015-10-19",67.5718,68.5386,67.1413,68.0099,608500.0],["2015-10-20",67.9797,69.0069,67.9419,68.4178,593200.0],["2015-10-21",68.4555,69.0523,67.7758,67.8588,850600.0],["2015-10-22",69.2184,69.2184,66.4992,67.2093,767400.0],["2015-10-23",67.6096,67.6096,64.8753,66.0838,1405600.0],["2015-10-26",66.0913,67.3603,65.7137,67.0733,660100.0],["2015-10-27",66.8693,67.0355,65.472,65.5928,952700.0],["2015-10-28",65.5399,68.0099,65.0943,67.2319,1465300.0],["2015-10-29",62.1032,67.315,62.1032,66.3028,3605000.0],["2015-10-30",66.1896,68.9163,65.7439,68.6444,1329400.0],["2015-11-02",68.5688,68.735,67.0582,67.2168,870500.0],["2015-11-03",67.4207,68.4858,67.0053,68.2138,730400.0],["2015-11-04",68.2063,68.7879,67.4812,68.6293,654700.0],["2015-11-05",68.7124,70.5478,67.6096,70.2608,836400.0],["2015-11-06",69.7925,70.2532,67.8966,68.0175,589100.0],["2015-11-09",67.9646,68.2441,65.6533,66.2802,764500.0],["2015-11-10",65.9252,67.4736,65.7741,67.2772,666500.0],["2015-11-11",67.0355,67.0355,65.5022,65.6231,345100.0],["2015-11-12",65.3511,66.2953,64.9886,65.2379,482600.0],["2015-11-13",64.5807,64.8224,63.3495,64.2257,867700.0],["2015-11-16",63.7121,64.5807,63.5837,64.3541,435300.0],["2015-11-17",64.6562,64.6562,63.1229,63.5081,707400.0],["2015-11-18",63.8103,64.9584,62.9567,64.8526,496400.0],["2015-11-19",64.9586,66.1097,64.7087,65.3979,495300.0],["2015-11-20",65.8977,66.8973,65.4282,66.2384,546500.0],["2015-11-23",66.1551,67.3213,65.678,67.2532,499700.0],["2015-11-24",66.8139,68.1089,66.7382,67.3819,369800.0],["2015-11-25",67.6242,67.9574,67.1623,67.3667,439600.0],["2015-11-27",67.6545,67.9196,66.7609,67.0638,208900.0],["2015-11-30",66.9124,67.3895,64.9586,65.2994,665700.0],["2015-12-01",65.4887,66.0264,64.58,65.2918,660600.0],["2015-12-02",65.466,66.6398,65.4509,65.8446,399900.0],["2015-12-03",66.3293,66.3293,64.3755,65.2313,619900.0],["2015-12-04",65.4887,66.8139,65.254,66.564,764300.0],["2015-12-07",66.5489,66.8745,65.8068,66.7231,547000.0],["2015-12-08",66.6398,68.586,65.9507,68.3739,557300.0],["2015-12-09",68.018,68.4118,67.0033,67.2835,687400.0],["2015-12-10",67.397,69.4644,66.9427,68.8889,876500.0],["2015-12-11",68.0862,68.8661,67.185,67.4501,671400.0],["2015-12-14",67.5712,68.639,67.3516,68.3891,441200.0],["2015-12-15",68.904,69.631,67.8817,68.1013,874500.0],["2015-12-16",68.745,69.2145,67.6697,67.9574,520300.0],["2015-12-17",67.1017,68.1998,65.1858,67.6318,773100.0],["2015-12-18",67.6696,69.1463,67.503,67.9498,1037800.0],["2015-12-21",68.1619,68.442,67.3667,67.9498,689400.0],["2015-12-22",68.1543,68.8207,67.5864,68.3133,806100.0],["2015-12-23",68.9495,69.1388,68.2149,68.5481,462300.0],["2015-12-24",68.2755,68.4421,67.2986,67.8893,436300.0],["2015-12-28",67.7454,68.5329,67.291,68.5254,523400.0],["2015-12-29",68.9116,69.8733,68.9116,69.1236,438700.0],["2015-12-30",69.1842,69.4493,68.3133,68.5027,273600.0],["2015-12-31",68.2603,68.4724,67.3592,67.4198,461600.0],["2016-01-04",67.3289,70.6003,67.3289,70.57,1100800.0],["2016-01-05",70.57,71.3576,69.6689,70.3504,807000.0],["2016-01-06",69.5704,70.6912,68.7904,69.3054,757300.0],["2016-01-07",68.5557,71.7589,67.9726,71.0774,776900.0],["2016-01-08",71.1834,71.5393,69.737,69.9036,828300.0],["2016-01-11",70.1156,70.4791,68.6844,69.7294,695200.0],["2016-01-12",70.8881,71.0547,68.851,70.1989,548900.0],["2016-01-13",70.1232,70.4261,69.1691,69.4493,789300.0],["2016-01-14",69.5401,69.8658,67.6243,69.366,587900.0],["2016-01-15",68.0407,68.6844,66.7912,67.8287,558300.0],["2016-01-19",68.3739,69.01,67.0108,67.4652,504300.0],["2016-01-20",66.6474,68.3058,65.3979,67.5334,777300.0],["2016-01-21",67.5258,68.8434,66.8518,67.5712,996300.0],["2016-01-22",68.23,70.0096,67.5409,69.8355,575300.0],["2016-01-25",69.8052,70.3731,69.1009,70.1535,512200.0],["2016-01-26",70.5094,72.5768,70.5094,72.2663,876900.0],["2016-01-27",72.1073,72.91,71.4636,72.1149,794300.0],["2016-01-28",73.0841,73.4703,71.7286,72.1754,629500.0],["2016-01-29",72.4556,73.8338,72.395,73.6218,1002800.0],["2016-02-01",72.9175,75.1515,72.6903,74.5229,749100.0],["2016-02-02",74.5078,75.674,74.0686,74.4245,961100.0],["2016-02-03",74.894,75.0152,72.342,73.4931,793200.0],["2016-02-04",72.9251,72.9251,71.5469,71.7665,840800.0],["2016-02-05",71.403,72.0543,68.7071,69.2069,1264600.0],["2016-02-08",68.2831,68.2831,66.2611,67.1017,1032400.0],["2016-02-09",66.2612,66.4883,64.1332,64.9814,1515000.0],["2016-02-10",65.254,65.8598,64.3377,64.3983,768800.0],["2016-02-11",64.0196,64.4891,63.1866,63.7319,1272900.0],["2016-02-12",64.58,66.1097,64.1256,65.6023,1099500.0],["2016-02-16",66.4353,69.01,66.0112,68.6541,696500.0],["2016-02-17",68.9949,69.8582,68.5632,68.8283,639700.0],["2016-02-18",68.4648,69.3659,68.1316,69.0176,546900.0],["2016-02-19",67.8969,68.1543,66.0718,66.2384,1277600.0],["2016-02-22",66.5943,67.2001,66.5262,66.9427,2380500.0],["2016-02-23",66.9503,67.5561,65.9052,66.6095,1456300.0],["2016-02-24",66.3974,67.1396,65.8825,66.7837,1301100.0],["2016-02-25",71.1001,75.5301,70.4564,75.303,4373300.0],["2016-02-26",75.4999,76.7645,74.7577,76.4843,1326100.0],["2016-02-29",76.3177,78.1503,75.727,76.9614,1300700.0],["2016-03-01",77.3173,78.0518,76.3707,77.711,1102500.0],["2016-03-02",77.1204,78.1503,76.5146,78.12,756700.0],["2016-03-03",77.8247,78.279,76.8629,77.7944,654100.0],["2016-03-04",77.7792,78.2185,77.3173,78.014,666900.0],["2016-03-07",77.9837,78.3623,77.0598,77.393,522900.0],["2016-03-08",77.2946,77.7565,76.7721,76.8175,484400.0],["2016-03-09",77.3721,77.6684,76.354,76.5516,378500.0],["2016-03-10",76.9694,77.2961,75.5791,76.3541,627800.0],["2016-03-11",77.1442,77.5924,76.506,77.015,433800.0],["2016-03-14",76.9846,78.4053,76.7415,77.6684,723300.0],["2016-03-15",77.9343,78.3673,77.2201,77.5924,736900.0],["2016-03-16",77.5924,78.0255,76.977,77.5544,818200.0],["2016-03-17",77.3797,79.507,77.2657,78.1926,1313400.0],["2016-03-18",77.3189,78.8308,76.9922,77.5772,850600.0],["2016-03-21",77.6836,78.694,77.6836,78.1698,751000.0],["2016-03-22",78.4813,78.77,77.3493,77.6,680300.0],["2016-03-23",77.6,77.6,76.5516,76.7263,573000.0],["2016-03-24",76.6351,77.1822,76.2629,76.9238,587300.0],["2016-03-28",76.9998,79.2335,76.6275,78.5421,644000.0],["2016-03-29",78.6257,79.431,77.9799,78.7168,1029900.0],["2016-03-30",78.7624,79.94,78.0863,79.5602,574200.0],["2016-03-31",79.4994,80.4794,79.2411,80.0616,828000.0],["2016-04-01",79.7045,80.3427,79.0207,79.6741,483800.0],["2016-04-04",79.4842,79.8792,78.2078,78.5953,659000.0],["2016-04-05",78.337,78.337,76.1413,77.3189,1210800.0],["2016-04-06",77.6608,79.1423,77.1518,79.0131,767000.0],["2016-04-07",79.0663,80.0464,78.4282,78.8688,866500.0],["2016-04-08",79.0208,79.0208,76.8783,77.7292,505900.0],["2016-04-11",77.8887,78.3826,77.3265,77.8735,619100.0],["2016-04-12",77.8204,78.2534,76.4756,77.9191,617400.0],["2016-04-13",78.4129,79.2107,78.2762,78.9903,457800.0],["2016-04-14",78.9524,79.3398,78.3598,78.4813,461500.0],["2016-04-15",78.3066,79.1803,77.8355,79.0739,413700.0],["2016-04-18",79.0283,79.8565,78.8384,79.7881,390800.0],["2016-04-19",79.864,80.1451,79.0587,79.4006,852500.0],["2016-04-20",79.4994,80.1527,78.922,79.8488,609600.0],["2016-04-21",80.0084,80.753,79.6665,79.7577,578300.0],["2016-04-22",79.6437,80.2363,78.9676,79.6133,566100.0],["2016-04-25",79.9324,80.0236,78.6409,79.0359,619700.0],["2016-04-26",78.5573,79.317,78.1015,78.96,744500.0],["2016-04-27",78.9828,80.1756,78.413,79.7577,995900.0],["2016-04-28",78.8612,80.1679,77.2809,78.9524,1347100.0],["2016-04-29",78.8916,81.1252,78.109,81.0416,1039200.0],["2016-05-02",81.3608,82.0901,80.6238,81.6419,514000.0],["2016-05-03",81.4595,81.8925,79.9856,80.1755,460700.0],["2016-05-04",80.0616,80.4491,79.2335,79.8109,339700.0],["2016-05-05",79.5146,79.7729,77.9951,78.0786,349200.0],["2016-05-06",77.8279,78.4205,77.3569,78.2838,406700.0],["2016-05-09",78.2838,79.1499,77.828,78.808,310400.0],["2016-05-10",78.5345,79.317,78.0483,78.6561,438100.0],["2016-05-11",77.5089,77.8432,76.6124,76.6656,528300.0],["2016-05-12",77.3189,77.7368,76.5136,76.9314,942000.0],["2016-05-13",76.6579,77.205,75.3132,75.4727,496100.0],["2016-05-16",75.4348,76.1413,75.1764,75.7615,474300.0],["2016-05-17",75.8298,76.7643,75.0853,75.4348,465900.0],["2016-05-18",75.4196,76.7339,74.1052,74.7662,677000.0],["2016-05-19",74.8882,76.245,74.5985,75.6657,465400.0],["2016-05-20",76.0469,77.541,75.5056,76.9692,564900.0],["2016-05-23",77.0988,78.0593,76.2298,76.2603,258900.0],["2016-05-24",76.3136,77.5638,76.1078,77.1979,546500.0],["2016-05-25",77.0454,77.6553,76.4356,77.2589,237700.0],["2016-05-26",77.1827,78.0441,76.9845,77.2589,349100.0],["2016-05-27",77.1979,78.166,77.1979,77.7315,217700.0],["2016-05-31",77.9068,77.9221,76.2298,76.6414,558500.0],["2016-06-01",76.6414,77.7163,75.9172,77.6858,507600.0],["2016-06-02",77.7086,78.4328,77.2741,78.4328,532200.0],["2016-06-03",78.0898,79.0122,76.306,78.5091,425900.0],["2016-06-06",78.41,79.3552,77.5638,79.1037,458500.0],["2016-06-07",78.7301,79.5687,78.0974,79.2409,289200.0],["2016-06-08",79.1265,79.8888,79.0426,79.5534,182800.0],["2016-06-09",79.4543,79.8431,78.9207,79.5382,232200.0],["2016-06-10",78.6158,78.8064,77.4495,77.541,361900.0],["2016-06-13",76.9463,78.1279,76.9463,77.4266,409100.0],["2016-06-14",77.5409,78.0288,76.5347,77.1903,365600.0],["2016-06-15",78.288,79.5839,77.8992,78.9055,522000.0],["2016-06-16",78.6005,79.3628,77.945,78.9055,475400.0],["2016-06-17",78.631,79.8507,78.631,79.1799,794000.0],["2016-06-20",80.0413,81.3143,79.2485,80.5292,356000.0],["2016-06-21",80.8036,81.0704,80.5215,80.7426,309700.0],["2016-06-22",80.674,80.7807,79.5992,79.5992,385100.0],["2016-06-23",80.1937,81.1542,80.148,81.1466,403400.0],["2016-06-24",78.7149,80.331,78.2651,78.6692,683000.0],["2016-06-27",78.1813,78.6082,75.9706,77.297,702500.0],["2016-06-28",77.48,78.8521,77.3733,78.4024,407100.0],["2016-06-29",78.9055,80.1785,78.7301,80.0337,274700.0],["2016-06-30",79.8736,81.421,79.1646,81.1619,572500.0],["2016-07-01",81.1847,82.4806,80.7274,81.0475,373800.0],["2016-07-05",80.8493,81.2076,79.0808,80.2014,424900.0],["2016-07-06",80.0565,82.0309,79.6296,81.8555,887600.0],["2016-07-07",81.8098,82.4425,81.1847,82.008,354300.0],["2016-07-08",82.877,83.1362,82.0233,82.4806,616200.0],["2016-07-11",82.717,83.121,82.2367,82.5492,356600.0],["2016-07-12",82.7093,83.9671,82.6484,83.8528,565400.0],["2016-07-13",84.1805,84.3559,82.7855,82.8846,329500.0],["2016-07-14",83.647,83.647,82.0538,82.3815,511800.0],["2016-07-15",82.7703,83.1362,82.4654,82.9761,505900.0],["2016-07-18",83.3268,83.5326,82.7474,83.3801,657700.0],["2016-07-19",83.4716,83.7232,83.0524,83.6851,280600.0],["2016-07-20",83.8528,84.5236,83.4488,84.394,331500.0],["2016-07-21",84.3406,84.9276,84.1577,84.737,348900.0],["2016-07-22",84.5007,84.6532,83.6012,84.5617,262200.0],["2016-07-25",84.7294,85.263,84.4474,84.9124,725500.0],["2016-07-26",84.8133,85.8195,84.2263,84.9733,1005400.0],["2016-07-27",81.6879,81.6879,74.9034,76.8701,3973900.0],["2016-07-28",76.7253,78.227,76.1764,77.8306,1127200.0],["2016-07-29",77.6629,78.1508,76.9387,77.1827,782200.0],["2016-08-01",77.0378,77.6019,76.4204,76.9082,626100.0],["2016-08-02",76.367,76.4585,74.6671,74.8119,697200.0],["2016-08-03",73.8286,75.6809,72.647,75.5361,871500.0],["2016-08-04",75.4827,76.1154,74.7967,75.3379,748600.0],["2016-08-05",75.9706,76.9768,75.3989,76.7786,574200.0],["2016-08-08",77.8611,78.4938,76.8168,77.1674,809700.0],["2016-08-09",76.9921,77.5638,76.085,76.2298,716700.0],["2016-08-10",76.5423,77.358,75.9782,76.9768,739200.0],["2016-08-11",78.227,78.9055,77.236,78.5701,973700.0],["2016-08-12",78.5167,78.57,77.6172,78.0593,738200.0],["2016-08-15",78.2575,78.7606,77.5486,77.7163,351100.0],["2016-08-16",77.4952,77.6172,76.832,76.832,406800.0],["2016-08-17",76.6262,77.0836,74.9186,75.4522,1196600.0],["2016-08-18",75.5895,76.0621,75.0406,75.6581,970700.0],["2016-08-19",75.7495,76.4051,75.3531,76.0011,399500.0],["2016-08-22",76.1002,76.3213,74.8119,75.3455,535800.0],["2016-08-23",75.6809,76.6109,75.2236,76.5728,500800.0],["2016-08-24",76.489,76.6872,75.3913,75.7343,329100.0],["2016-08-25",75.4141,75.6276,74.4155,74.6213,366900.0],["2016-08-26",74.8126,74.9426,73.5735,73.9865,595600.0],["2016-08-29",74.0324,75.2409,74.0324,74.5219,427300.0],["2016-08-30",74.5143,74.5143,72.7856,73.0686,510800.0],["2016-08-31",72.9616,73.5199,71.9519,72.8851,471600.0],["2016-09-01",72.9692,73.3058,72.3726,73.3058,565500.0],["2016-09-02",73.2981,73.4587,72.625,72.755,338100.0],["2016-09-06",72.801,73.0457,70.6746,71.623,841200.0],["2016-09-07",72.1508,74.3613,71.5924,74.3383,841000.0],["2016-09-08",73.9253,74.759,73.78,73.91,635200.0],["2016-09-09",73.4893,73.5505,72.4491,72.4491,924300.0],["2016-09-12",71.8984,74.6366,71.6307,74.2848,879200.0],["2016-09-13",73.9635,74.3766,72.648,72.7703,487500.0],["2016-09-14",72.8927,74.0553,72.7933,73.3517,607800.0],["2016-09-15",72.931,74.5219,72.8009,74.3383,546400.0],["2016-09-16",74.2466,74.7437,74.0324,74.4378,738400.0],["2016-09-19",74.1012,75.631,74.1012,74.6213,462500.0],["2016-09-20",74.8355,74.8355,73.4205,73.4511,588800.0],["2016-09-21",73.4664,73.5046,72.6097,73.1681,1014500.0],["2016-09-22",73.474,73.9559,71.8448,71.8525,1124900.0],["2016-09-23",71.8448,72.9463,71.7148,72.3879,622500.0],["2016-09-26",72.0896,72.3038,71.3324,71.4165,659800.0],["2016-09-27",69.8332,70.1621,67.095,68.7395,2322500.0],["2016-09-28",68.923,68.9919,67.0567,67.4315,1001800.0],["2016-09-29",66.9267,67.661,66.0624,66.7966,1024000.0],["2016-09-30",67.3091,67.4468,66.2842,66.3224,944100.0],["2016-10-03",66.3683,67.4085,66.07,67.0185,858900.0],["2016-10-04",67.0491,67.4009,66.4984,67.1791,549300.0],["2016-10-05",67.2173,68.3876,67.1485,67.638,832300.0],["2016-10-06",67.4621,67.8828,67.0644,67.7986,831200.0],["2016-10-07",68.0205,68.3647,67.2632,67.5462,525800.0],["2016-10-10",67.5462,68.6171,67.4239,67.6304,454400.0],["2016-10-11",67.7528,68.2958,66.5137,66.5366,636100.0],["2016-10-12",66.7049,67.4698,66.3989,67.1562,837300.0],["2016-10-13",66.812,67.225,66.4066,66.7661,560900.0],["2016-10-14",67.1102,67.508,66.3148,66.5519,529900.0],["2016-10-17",66.6207,66.659,65.5117,65.6264,703500.0],["2016-10-18",65.963,66.0394,65.5499,65.7182,653500.0],["2016-10-19",65.9706,66.2766,65.527,66.0777,721400.0],["2016-10-20",66.0624,66.4372,64.6168,65.7564,714500.0],["2016-10-21",65.3434,65.8482,64.8386,65.7564,580200.0],["2016-10-24",66.5825,66.6284,64.7009,65.8788,648300.0],["2016-10-25",65.1292,65.3357,64.7315,65.0145,834000.0],["2016-10-26",64.4867,65.8788,64.2955,64.8768,1036600.0],["2016-10-27",66.812,70.4145,66.4984,67.5233,2693600.0],["2016-10-28",67.2556,68.0281,65.787,65.917,1360500.0],["2016-10-31",66.1695,66.1695,64.9686,66.0394,718000.0],["2016-11-01",65.9859,66.353,64.9763,65.5652,454900.0],["2016-11-02",65.1292,66.5213,65.0757,65.917,621600.0],["2016-11-03",66.1083,66.1083,64.7238,64.9457,439300.0],["2016-11-04",65.1292,66.5519,64.961,65.8482,593100.0],["2016-11-07",66.7584,67.0797,66.0624,66.9573,574300.0],["2016-11-08",66.9649,67.3015,66.2613,66.8655,457000.0],["2016-11-09",66.0241,67.9363,64.7621,67.5615,684000.0],["2016-11-10",68.0893,68.7012,66.6819,67.0567,737200.0],["2016-11-11",66.7966,67.7221,66.506,67.3779,479700.0],["2016-11-14",68.0205,72.4261,67.9899,70.9117,1338000.0],["2016-11-15",71.1182,71.1182,70.2386,70.7893,568400.0],["2016-11-16",70.774,71.1794,70.2233,70.3763,737800.0],["2016-11-17",71.4203,72.1034,70.7371,71.5124,742000.0],["2016-11-18",71.0979,71.1516,69.2248,69.3016,475100.0],["2016-11-21",69.2095,69.9541,68.9792,69.8313,492700.0],["2016-11-22",69.8466,71.7196,69.8466,71.5584,647500.0],["2016-11-23",71.1285,71.6121,70.3993,70.6142,325000.0],["2016-11-25",70.9673,71.2897,70.4837,70.8292,83400.0],["2016-11-28",70.5375,71.9192,70.4377,70.8983,375800.0],["2016-11-29",71.3896,72.7022,71.0441,72.6408,713600.0],["2016-11-30",72.3184,72.7943,70.0232,70.0769,710100.0],["2016-12-01",70.3686,72.4182,70.3686,70.6833,714200.0],["2016-12-02",70.4147,71.3665,70.3302,70.5452,333500.0],["2016-12-05",70.8676,71.9116,70.8676,71.3435,408400.0],["2016-12-06",71.6812,72.6561,70.8445,71.3128,311200.0],["2016-12-07",70.8522,71.781,70.6142,71.3742,551900.0],["2016-12-08",72.0113,72.6485,71.2514,72.1495,596300.0],["2016-12-09",72.541,72.7866,72.1725,72.2877,275800.0],["2016-12-12",71.8578,72.1265,70.9981,71.428,357100.0],["2016-12-13",71.6813,72.1265,70.8599,70.9367,352300.0],["2016-12-14",71.0518,71.5047,70.4377,70.7601,389000.0],["2016-12-15",71.2591,71.7657,70.3302,70.8676,375500.0],["2016-12-16",71.0671,71.2974,69.1941,69.4091,903400.0],["2016-12-19",71.0134,71.3819,69.8389,70.0232,457200.0],["2016-12-20",70.2535,70.8983,70.0385,70.1537,414000.0],["2016-12-21",69.7852,70.4147,69.1251,69.5012,444400.0],["2016-12-22",69.7315,69.7929,67.2751,67.2981,716000.0],["2016-12-23",67.5207,67.7049,66.9296,67.1522,790500.0],["2016-12-27",67.1446,69.5319,67.1446,68.9024,602800.0],["2016-12-28",69.079,69.3553,68.273,68.5033,538000.0],["2016-12-29",68.5109,68.841,67.3979,67.6128,567200.0],["2016-12-30",67.6051,67.8508,65.924,66.3155,841300.0],["2017-01-03",67.2828,67.5898,66.4767,66.7377,589200.0],["2017-01-04",67.2904,68.8027,67.2904,68.7105,853800.0],["2017-01-05",67.8201,68.0964,65.7091,66.2771,1322200.0],["2017-01-06",66.423,66.423,64.8187,65.617,879500.0],["2017-01-09",65.6784,66.5228,65.617,66.4,475000.0],["2017-01-10",65.9701,66.7915,65.9701,65.9931,532600.0],["2017-01-11",66.0622,66.0622,64.8417,65.4174,568200.0],["2017-01-12",64.8647,65.6477,64.3658,65.1257,490900.0],["2017-01-13",65.2409,66.0392,64.573,65.1718,444200.0],["2017-01-17",65.4865,68.3344,65.356,67.6128,1195400.0],["2017-01-18",67.5514,68.4956,65.3944,66.0161,623000.0],["2017-01-19",66.0776,66.6302,64.1508,64.3504,485000.0],["2017-01-20",64.1585,64.9568,63.9896,64.9338,440100.0],["2017-01-23",64.5576,65.4865,64.312,64.9031,287600.0],["2017-01-24",64.7265,65.6553,64.7265,65.3099,348300.0],["2017-01-25",66.162,68.296,66.162,66.6226,937600.0],["2017-01-26",66.7761,67.1906,65.7321,65.8012,440100.0],["2017-01-27",66.0162,66.4307,62.8535,63.0761,962800.0],["2017-01-30",63.0991,64.2813,62.0705,64.0433,932200.0],["2017-01-31",63.3371,64.4655,62.3546,64.289,572400.0],["2017-02-01",64.5576,64.5576,62.8612,63.483,690100.0],["2017-02-02",63.4292,63.7747,62.5695,63.2911,537000.0],["2017-02-03",63.2143,63.5137,60.8347,61.2569,1578900.0],["2017-02-06",61.4181,62.7461,61.1264,61.2108,1250300.0],["2017-02-07",61.6176,61.8095,59.8521,60.1208,918200.0],["2017-02-08",60.044,61.3336,59.829,61.1954,1150000.0],["2017-02-09",61.3259,62.5311,60.9498,62.2394,799100.0],["2017-02-10",62.746,64.7419,62.746,63.7363,1072400.0],["2017-02-13",63.8207,64.2736,63.3064,63.7209,710700.0],["2017-02-14",64.3504,65.9931,64.2045,64.358,1116500.0],["2017-02-15",64.5193,65.2025,63.721,64.028,899900.0],["2017-02-16",64.3581,64.7265,63.5597,63.6518,685600.0],["2017-02-17",63.5751,64.4962,63.2834,64.2659,843900.0],["2017-02-21",64.5116,65.4481,64.312,64.4655,691500.0],["2017-02-22",64.4578,65.8473,63.5213,64.1585,1822300.0],["2017-02-23",69.8159,69.8159,66.7147,66.8298,4040700.0],["2017-02-24",66.6763,69.862,66.6763,69.1174,1869100.0],["2017-02-27",69.0483,69.9003,68.9178,69.1557,988600.0],["2017-02-28",68.9715,69.3016,67.3365,67.5591,806100.0],["2017-03-01",68.4418,68.4418,66.8528,67.49,753700.0],["2017-03-02",67.5591,68.319,66.73,67.9352,986400.0],["2017-03-03",67.8124,68.058,65.9854,66.9527,891600.0],["2017-03-06",67.0448,67.3748,66.661,67.1753,809300.0],["2017-03-07",66.922,67.3365,66.2464,66.6533,717500.0],["2017-03-08",67.1698,68.1565,66.7689,67.7325,1355300.0],["2017-03-09",67.8173,68.0563,66.9385,67.2546,513200.0],["2017-03-10",67.4396,68.4726,67.3933,68.3647,791200.0],["2017-03-13",68.1026,68.6808,67.802,68.5652,1538400.0],["2017-03-14",68.6808,69.1588,68.0949,68.1257,1078900.0],["2017-03-15",68.1489,69.6213,67.9947,69.1665,1737500.0],["2017-03-16",69.1742,70.346,69.0354,69.9991,1027600.0],["2017-03-17",70.1995,70.5156,69.868,70.2766,907300.0],["2017-03-20",70.1532,70.7006,68.6268,68.835,595400.0],["2017-03-21",69.2436,69.8063,68.1797,68.8041,699600.0],["2017-03-22",68.4264,68.8427,67.3548,68.8041,621000.0],["2017-03-23",69.1973,69.7601,68.8196,69.1973,738700.0],["2017-03-24",69.2358,69.8217,68.835,69.1356,755000.0],["2017-03-27",68.3185,69.2127,68.0409,68.4495,646400.0],["2017-03-28",68.4418,69.3592,68.1797,69.2898,738600.0],["2017-03-29",69.2975,70.2997,69.1433,70.0222,624500.0],["2017-03-30",69.4363,69.7292,68.9814,69.259,556300.0],["2017-03-31",68.9969,69.4517,68.5189,69.2281,697700.0],["2017-04-03",69.2282,70.0607,69.1896,69.4363,832100.0],["2017-04-04",69.1202,69.6444,67.6709,67.9253,626200.0],["2017-04-05",67.8174,68.7116,67.6709,67.9176,585500.0],["2017-04-06",68.3724,69.1511,68.2876,68.6346,379800.0],["2017-04-07",68.4881,69.0971,68.0563,68.0872,495000.0],["2017-04-10",68.1797,69.4902,68.0024,68.4572,883400.0],["2017-04-11",68.4649,69.2744,68.0409,69.2281,796700.0],["2017-04-12",69.4748,69.6367,68.8272,69.3669,544300.0],["2017-04-13",69.4286,69.8294,67.9099,68.0409,703500.0],["2017-04-17",67.8713,68.9352,67.4319,68.9275,626100.0],["2017-04-18",68.7425,69.02,68.3339,68.9198,585700.0],["2017-04-19",69.1125,70.0453,69.0277,69.9605,431500.0],["2017-04-20",70.3383,71.5101,70.2303,71.0552,621400.0],["2017-04-21",71.0783,71.194,70.2072,70.4693,324600.0],["2017-04-24",71.086,71.3559,70.1147,70.5233,639700.0],["2017-04-25",70.7623,71.4175,70.3768,71.3096,548600.0],["2017-04-26",71.5332,72.1345,70.955,71.0398,870500.0],["2017-04-27",72.8977,73.8536,71.8338,72.89,1420200.0],["2017-04-28",72.6896,73.075,69.2744,70.955,1230700.0],["2017-05-01",71.0166,71.2479,68.8966,69.6059,989900.0],["2017-05-02",69.9451,71.2171,69.8603,71.0475,746400.0],["2017-05-03",71.1246,71.8338,69.9991,70.5695,563100.0],["2017-05-04",70.6543,71.3481,70.6158,71.0089,825100.0],["2017-05-05",71.0783,72.1113,70.9627,71.9186,392800.0],["2017-05-08",72.1885,72.4506,71.1323,71.1786,558900.0],["2017-05-09",71.1323,71.5332,70.8239,71.2171,398800.0],["2017-05-10",70.6852,71.4252,70.6852,71.2248,494700.0],["2017-05-11",71.2094,71.2402,68.6345,69.6599,485200.0],["2017-05-12",69.2127,69.4132,68.411,68.7656,525600.0],["2017-05-15",68.411,69.1819,68.2105,68.4803,387900.0],["2017-05-16",67.9716,68.1334,66.4914,66.4914,807300.0],["2017-05-17",66.4914,66.4914,65.0729,65.1114,781100.0],["2017-05-18",65.5663,65.5663,64.0938,64.2095,774700.0],["2017-05-19",64.3714,64.8802,62.9606,63.7932,936300.0],["2017-05-22",63.7546,64.0938,62.8989,63.1919,767800.0],["2017-05-23",63.4232,63.4232,61.7271,61.943,868400.0],["2017-05-24",61.8505,62.7139,61.4881,62.5289,874200.0],["2017-05-25",62.9781,65.1775,62.9781,64.3101,965000.0],["2017-05-26",64.4108,64.6586,64.0158,64.3024,423400.0],["2017-05-30",64.2946,64.7825,63.5202,63.5589,445300.0],["2017-05-31",63.6596,63.7293,62.4127,63.6286,560200.0],["2017-06-01",63.9539,65.0459,63.6441,64.9607,726000.0],["2017-06-02",65.1698,65.6189,64.6199,65.3092,767700.0],["2017-06-05",65.2085,65.6577,64.2714,65.4021,630100.0],["2017-06-06",65.0149,65.557,64.829,65.526,717200.0],["2017-06-07",65.6886,66.3082,65.3091,65.3943,880000.0],["2017-06-08",65.828,66.2617,65.3634,65.828,581700.0],["2017-06-09",65.7738,66.9433,65.1078,66.6645,436800.0],["2017-06-12",66.5095,68.3914,66.4786,67.3692,656000.0],["2017-06-13",67.5551,68.3915,66.285,68.1127,940200.0],["2017-06-14",68.3373,68.647,67.586,68.2288,600400.0],["2017-06-15",67.6093,68.647,67.4853,68.5308,1060700.0],["2017-06-16",68.1979,68.3528,67.284,68.3218,816000.0],["2017-06-19",68.3992,69.0033,68.0352,68.7012,416700.0],["2017-06-20",68.5154,68.7555,67.7642,68.2288,1006000.0],["2017-06-21",68.2598,68.647,66.1998,66.3857,973300.0],["2017-06-22",66.4011,66.7264,65.3091,66.7264,823900.0],["2017-06-23",66.5947,68.2443,66.3392,68.0584,1079300.0],["2017-06-26",68.1127,69.6306,68.1127,68.314,1222600.0],["2017-06-27",68.2753,68.7167,67.8881,68.6625,817300.0],["2017-06-28",68.9723,69.5918,68.2598,68.3295,591200.0],["2017-06-29",68.4766,69.2743,67.919,68.5463,607600.0],["2017-06-30",68.98,69.6073,68.2598,68.8871,1046700.0],["2017-07-03",68.9646,69.77,68.6548,69.5919,278500.0],["2017-07-05",69.437,69.437,68.4921,68.8406,532700.0],["2017-07-06",68.5309,68.9801,67.2453,67.3305,509200.0],["2017-07-07",67.4466,68.2676,67.1136,68.0275,400700.0],["2017-07-10",68.0429,68.1901,66.3314,66.7341,759400.0],["2017-07-11",66.6644,66.6644,65.7971,66.0681,739600.0],["2017-07-12",66.3856,67.0207,66.192,66.6877,577400.0],["2017-07-13",67.0129,67.7099,66.7883,66.8426,554900.0],["2017-07-14",66.9045,67.2453,66.4631,66.5173,310200.0],["2017-07-17",66.7883,67.8881,66.192,66.7419,653700.0],["2017-07-18",66.5095,67.0052,66.0294,66.2075,459800.0],["2017-07-19",66.3082,67.0439,66.1843,66.8116,498300.0],["2017-07-20",67.0826,67.9268,67.0594,67.5086,426300.0],["2017-07-21",67.5086,70.467,67.5086,68.6548,659300.0],["2017-07-24",68.0507,68.5618,67.2685,68.0352,1195600.0],["2017-07-25",68.0662,69.6538,67.6248,68.0972,1100400.0],["2017-07-26",68.1126,68.8329,67.4389,68.647,1021900.0],["2017-07-27",68.4379,68.4379,65.7119,67.5938,1463500.0],["2017-07-28",67.6093,67.6093,66.192,66.8116,733600.0],["2017-07-31",66.9355,67.2375,66.0681,67.1678,655900.0],["2017-08-01",67.2066,68.8484,66.9278,68.4767,716100.0],["2017-08-02",68.5386,69.406,68.1746,69.042,761100.0],["2017-08-03",69.2743,70.165,68.9878,69.4447,561400.0],["2017-08-04",69.5454,70.9704,69.5454,70.5522,604000.0],["2017-08-07",70.8077,70.8077,70.0875,70.405,432900.0],["2017-08-08",71.1794,71.6054,70.436,70.5909,687000.0],["2017-08-09",69.6073,70.7613,69.5919,70.0333,431500.0],["2017-08-10",69.5067,70.6606,67.586,67.617,593600.0],["2017-08-11",67.1678,67.8881,66.9045,67.2298,427400.0],["2017-08-14",67.8338,68.0429,67.2298,67.2685,384500.0],["2017-08-15",67.0826,67.0826,65.2627,66.4011,466400.0],["2017-08-16",66.7496,67.2375,66.3082,66.3779,388800.0],["2017-08-17",66.0836,67.0671,65.6422,65.9829,431500.0],["2017-08-18",65.7274,65.7428,65.0536,65.2704,492300.0],["2017-08-21",65.5105,65.8435,64.9297,65.3169,726100.0],["2017-08-22",65.6189,66.6025,65.6189,66.5793,577500.0],["2017-08-23",66.3005,66.5251,65.859,66.1533,474000.0],["2017-08-24",67.0052,67.7254,66.4708,66.5328,595000.0],["2017-08-25",66.7972,68.2362,66.7972,67.6917,387500.0],["2017-08-28",67.7617,67.8006,66.7039,66.8283,567900.0],["2017-08-29",66.7584,66.7584,66.1517,66.3461,348500.0],["2017-08-30",66.245,66.7506,65.9961,66.2606,233700.0],["2017-08-31",66.3383,67.715,66.3383,67.4428,529600.0],["2017-09-01",67.7695,69.3484,67.6528,69.0918,525800.0],["2017-09-05",69.3717,70.6784,69.2084,69.9629,923800.0],["2017-09-06",70.2973,71.394,70.2973,70.9973,540300.0],["2017-09-07",71.1218,71.3318,70.2818,70.2973,565800.0],["2017-09-08",70.1962,70.3129,69.5273,69.7295,423800.0],["2017-09-11",69.8773,71.044,69.8773,70.8729,503200.0],["2017-09-12",71.1684,71.6118,70.8962,71.5573,309200.0],["2017-09-13",71.5418,72.4052,71.534,72.2185,425400.0],["2017-09-14",71.9463,71.954,70.7096,71.4018,337000.0],["2017-09-15",71.534,72.1562,71.0751,71.9229,629200.0],["2017-09-18",72.1096,72.4207,71.324,71.6118,359500.0],["2017-09-19",71.9073,72.6307,71.744,72.3818,479300.0],["2017-09-20",72.2262,73.0352,71.8607,73.0118,641000.0],["2017-09-21",72.9652,73.0041,72.4129,72.5218,621200.0],["2017-09-22",72.2574,73.6108,72.1096,73.4941,774000.0],["2017-09-25",73.4863,75.0574,73.4863,74.2252,706700.0],["2017-09-26",74.4896,75.1585,73.9218,75.1041,593400.0],["2017-09-27",75.2285,76.7141,74.5207,76.5741,588300.0],["2017-09-28",76.4886,76.5741,75.2441,76.3252,795000.0],["2017-09-29",76.3719,77.2819,76.1852,76.8075,675600.0],["2017-10-02",76.9397,76.9397,76.0919,76.6753,717300.0],["2017-10-03",76.8075,77.5853,75.6797,75.7497,443200.0],["2017-10-04",75.8897,76.123,75.2363,75.563,644900.0],["2017-10-05",75.5163,75.5163,73.183,74.5908,1110900.0],["2017-10-06",74.2796,74.4974,73.8441,74.4352,567900.0],["2017-10-09",74.5208,74.6919,72.903,73.0896,322600.0],["2017-10-10",73.2918,74.0696,73.1674,74.0541,466600.0],["2017-10-11",73.7974,74.2174,72.094,72.094,756700.0],["2017-10-12",71.8374,72.2029,71.3396,72.1485,501500.0],["2017-10-13",72.1485,72.7941,71.6118,72.2263,458300.0],["2017-10-16",72.2263,72.234,71.0985,71.4796,568100.0],["2017-10-17",71.6274,72.2885,71.2229,71.5652,475500.0],["2017-10-18",71.8918,72.5841,71.534,72.5218,697600.0],["2017-10-19",71.9696,72.8874,71.5496,72.8018,690600.0],["2017-10-20",73.3463,74.6374,72.7085,72.903,642800.0],["2017-10-23",72.8096,74.163,72.2963,72.3041,874600.0],["2017-10-24",72.7863,73.603,72.4363,72.9341,770700.0],["2017-10-25",72.6541,73.533,72.3741,72.9574,938300.0],["2017-10-26",72.6074,76.193,72.6074,76.1619,1127400.0],["2017-10-27",76.0375,76.1074,74.9641,76.0608,660100.0],["2017-10-30",75.7264,75.9986,75.1508,75.703,467900.0],["2017-10-31",75.7186,76.1464,75.2208,75.2363,558900.0],["2017-11-01",75.6019,77.1419,74.8552,76.5975,923800.0],["2017-11-02",76.613,76.613,75.1119,75.9052,616500.0],["2017-11-03",75.8741,77.1341,75.7574,76.2086,426300.0],["2017-11-06",76.5042,77.702,76.263,77.4608,501700.0],["2017-11-07",77.4375,77.9664,76.7063,77.1497,531300.0],["2017-11-08",76.9242,77.7875,76.9242,77.212,464200.0],["2017-11-09",76.8697,79.4364,76.3097,78.4175,686700.0],["2017-11-10",78.5575,80.012,78.262,78.7209,968900.0],["2017-11-13",78.5809,79.4831,78.3631,79.2575,586300.0],["2017-11-14",78.8453,79.6853,78.682,79.5764,352700.0],["2017-11-15",79.2576,81.5521,78.1686,81.0076,966400.0],["2017-11-16",81.2487,81.6221,80.2453,81.132,634000.0],["2017-11-17",81.6784,83.263,81.3818,82.0141,1038200.0],["2017-11-20",82.1233,83.4425,82.0999,83.0132,780600.0],["2017-11-21",83.4269,83.7079,82.3029,83.5674,465500.0],["2017-11-22",83.5752,83.9733,83.0288,83.1303,406600.0],["2017-11-24",83.2552,84.0279,83.0132,83.4425,241800.0],["2017-11-27",83.7782,84.145,83.2084,83.5596,466300.0],["2017-11-28",83.3254,85.269,83.3254,85.1598,453800.0],["2017-11-29",85.3237,86.3384,84.8632,86.0886,862400.0],["2017-11-30",86.3462,87.0409,84.1841,84.5509,1378400.0],["2017-12-01",84.3714,85.0193,83.2083,84.348,672700.0],["2017-12-04",85.1832,85.8467,84.1841,84.9802,935500.0],["2017-12-05",85.2612,86.034,84.2309,85.5188,550700.0],["2017-12-06",85.1129,86.3072,85.0739,85.8623,352100.0],["2017-12-07",86.1355,87.1268,85.9403,86.8458,508900.0],["2017-12-08",86.8614,87.6342,86.6429,87.4703,553700.0],["2017-12-11",87.3297,87.8371,86.518,86.9317,615700.0],["2017-12-12",87.2205,88.1181,86.7755,87.6966,558000.0],["2017-12-13",87.962,88.5942,87.5795,87.9698,513500.0],["2017-12-14",88.0947,88.4615,87.3141,87.3609,305700.0],["2017-12-15",87.3922,88.9221,87.3922,88.1181,942500.0],["2017-12-18",89.2577,91.6385,88.7035,90.21,1146700.0],["2017-12-19",90.21,90.5222,88.0244,88.3445,722300.0],["2017-12-20",88.7972,90.1086,88.243,89.7963,780400.0],["2017-12-21",89.8822,90.374,88.8753,89.6324,248000.0],["2017-12-22",89.648,90.452,89.4607,90.1866,338300.0],["2017-12-26",89.9602,91.5682,89.9602,91.2794,236900.0],["2017-12-27",91.3418,92.1692,91.1077,91.5214,298200.0],["2017-12-28",91.6931,91.9897,91.3496,91.7867,210200.0],["2017-12-29",92.0287,92.8015,91.6541,91.7087,362900.0],["2018-01-02",92.4737,93.0903,91.7165,91.9897,708000.0],["2018-01-03",92.0912,92.4112,90.8345,90.9906,444500.0],["2018-01-04",91.2404,92.1927,90.3661,91.6307,742700.0],["2018-01-05",91.8726,92.2317,91.1467,91.4277,393600.0],["2018-01-08",91.779,92.0912,90.6315,91.6385,537300.0],["2018-01-09",91.5604,92.3956,90.8579,91.2404,365700.0],["2018-01-10",91.0687,92.3332,90.8423,91.779,424500.0],["2018-01-11",92.3956,93.0357,92.06,92.38,824700.0],["2018-01-12",92.9498,93.2386,92.2317,92.7235,1064800.0],["2018-01-16",93.0981,93.4025,91.8414,91.857,480400.0],["2018-01-17",92.4268,93.3089,92.341,92.8483,585600.0],["2018-01-18",93.1762,93.8084,92.8561,93.0747,476800.0],["2018-01-19",93.7148,94.3783,93.1606,94.0192,616000.0],["2018-01-22",94.3392,94.4017,92.942,93.1918,502200.0],["2018-01-23",93.0903,94.7607,92.8483,94.4875,688100.0],["2018-01-24",94.9246,95.0651,93.1059,93.3713,372200.0],["2018-01-25",100.6852,100.693,94.4719,94.9559,1114100.0],["2018-01-26",95.2681,95.3462,93.6758,94.23,925500.0],["2018-01-29",93.746,94.8232,93.7148,94.2221,638200.0],["2018-01-30",93.8006,94.4719,93.0747,93.4572,605000.0],["2018-01-31",93.6523,94.7607,93.6289,93.9021,604500.0],["2018-02-01",93.5274,94.9168,91.8882,94.4407,501500.0],["2018-02-02",94.3392,95.0808,93.8084,93.9099,545200.0],["2018-02-05",93.5665,96.0096,91.6931,91.6931,622700.0],["2018-02-06",89.7183,93.4884,88.3991,92.1224,985700.0],["2018-02-07",92.1224,94.6514,91.7946,93.9177,544600.0],["2018-02-08",93.6367,95.4866,90.8735,90.9125,519500.0],["2018-02-09",91.5448,92.419,88.5084,91.576,946400.0],["2018-02-12",92.4034,93.4338,91.7399,92.8249,768500.0],["2018-02-13",92.8093,93.6913,92.2395,93.3635,476500.0],["2018-02-14",93.0669,95.2603,92.7781,94.6436,527000.0],["2018-02-15",95.0417,95.8145,94.347,95.0261,780100.0],["2018-02-16",94.8154,95.7052,94.2221,94.4485,313500.0],["2018-02-20",93.7928,93.7928,92.458,92.7,489600.0],["2018-02-21",92.7391,95.4711,92.4425,93.8631,516800.0],["2018-02-22",94.4407,95.1198,93.8787,94.5968,518100.0],["2018-02-23",95.2759,95.5803,93.6523,94.3392,397500.0],["2018-02-26",94.6436,96.8526,93.7928,95.8301,966400.0],["2018-02-27",93.7616,93.7616,84.9646,91.3106,2837400.0],["2018-02-28",91.2325,92.1926,90.0227,91.0764,1199900.0],["2018-03-01",91.4121,91.9819,89.6402,90.5691,847300.0],["2018-03-02",89.7339,91.2794,88.6567,91.1155,608500.0],["2018-03-05",91.0921,91.256,89.6246,90.3974,665200.0],["2018-03-06",90.4754,92.0756,89.4138,91.9585,786700.0],["2018-03-07",91.0843,91.9351,89.9602,90.6784,759100.0],["2018-03-08",90.772,91.4121,88.7035,89.1562,769700.0],["2018-03-09",89.5089,90.3082,88.2237,89.4305,1140200.0],["2018-03-12",89.4384,89.6108,87.2833,87.6281,1062000.0],["2018-03-13",88.2472,89.1954,87.4714,87.5968,1872300.0],["2018-03-14",88.0435,89.1484,86.3273,88.208,1184600.0],["2018-03-15",88.0592,88.5372,85.7474,86.6251,1101800.0],["2018-03-16",86.7191,88.1218,86.7191,87.5106,880700.0],["2018-03-19",86.4997,87.7535,85.2145,85.9903,671000.0],["2018-03-20",85.144,86.5467,84.376,85.4653,804500.0],["2018-03-21",85.3712,85.8101,84.7992,85.1126,656000.0],["2018-03-22",84.1174,84.7443,82.7381,82.8087,819900.0],["2018-03-23",82.9027,82.9654,81.2727,81.3589,974700.0],["2018-03-26",82.7538,83.1065,81.9623,82.8949,627900.0],["2018-03-27",83.4121,83.4121,81.2962,81.5627,731800.0],["2018-03-28",81.8604,83.0124,81.7037,82.268,836700.0],["2018-03-29",82.8322,84.1331,81.2962,81.5783,664500.0],["2018-04-02",81.4686,81.8369,78.4045,79.0236,955300.0],["2018-04-03",79.1647,79.9013,78.9453,79.3919,878600.0],["2018-04-04",78.7102,81.0141,78.6867,80.8495,1018800.0],["2018-04-05",81.4216,82.6363,80.9984,82.2836,1062200.0],["2018-04-06",81.8369,82.6441,80.8339,81.5078,1323300.0],["2018-04-09",81.9702,82.9889,81.1238,81.8369,1134700.0],["2018-04-10",82.9262,83.9293,81.6645,83.4356,1303400.0],["2018-04-11",83.0908,84.4152,83.0908,83.945,953100.0],["2018-04-12",84.0703,85.2928,84.0703,84.807,1206700.0],["2018-04-13",85.2066,85.2066,82.8478,83.271,784200.0],["2018-04-16",83.5296,84.0312,82.8087,83.608,798500.0],["2018-04-17",83.945,83.9998,82.4482,82.7617,1134900.0],["2018-04-18",83.2005,84.1722,82.8165,82.9654,692200.0],["2018-04-19",82.8635,83.9606,82.0799,83.6942,801900.0],["2018-04-20",83.0359,83.3181,80.9122,81.0219,1438300.0],["2018-04-23",80.6771,82.5736,80.6771,82.3698,1017600.0],["2018-04-24",82.8478,83.0281,81.1081,81.5,828700.0],["2018-04-25",80.8966,82.6206,80.4342,82.2131,1717000.0],["2018-04-26",78.3732,84.4308,77.3309,83.5139,2305200.0],["2018-04-27",83.4904,84.8227,80.4342,81.0063,1287900.0],["2018-04-30",81.2649,81.7429,78.2321,78.6161,1243800.0],["2018-05-01",78.1851,79.0785,77.4406,78.5848,886000.0],["2018-05-02",78.5848,79.2038,78.1067,78.5377,687200.0],["2018-05-03",78.6004,79.7602,78.1851,78.428,700500.0],["2018-05-04",78.4986,80.5047,77.7463,80.4342,895300.0],["2018-05-07",80.5674,81.8369,80.3793,81.6724,1033100.0],["2018-05-08",81.6724,82.6519,80.7868,81.4608,1449400.0],["2018-05-09",81.5156,82.8087,80.9984,82.4247,678900.0],["2018-05-10",82.4325,82.793,81.4294,81.9231,664300.0],["2018-05-11",82.0877,83.1221,82.0642,82.9419,1146300.0],["2018-05-14",83.1927,84.2114,82.6911,83.8823,790600.0],["2018-05-15",83.8588,84.6267,83.2945,84.4465,1088000.0],["2018-05-16",84.9089,86.5937,84.5249,86.2411,736700.0],["2018-05-17",85.81,86.7191,85.0342,85.9433,729200.0],["2018-05-18",85.9903,87.4401,85.9903,87.2128,760200.0],["2018-05-21",87.7378,89.6029,87.7378,88.2629,921900.0],["2018-05-22",88.451,89.1092,87.4792,87.5576,580200.0],["2018-05-23",87.5498,88.929,87.5498,87.7849,673100.0],["2018-05-24",87.7379,89.1719,87.7143,88.8977,755700.0],["2018-05-25",89.0078,89.4799,88.103,88.4492,676100.0],["2018-05-29",88.0007,88.3705,86.2934,86.3721,970700.0],["2018-05-30",86.5609,87.332,86.0889,87.1904,955600.0],["2018-05-31",87.4893,87.7096,85.7191,85.7663,598900.0],["2018-06-01",86.4586,86.4586,84.7985,85.4437,729500.0],["2018-06-04",85.4437,87.387,85.3257,87.2454,890700.0],["2018-06-05",87.4028,88.284,86.8678,88.1738,743000.0],["2018-06-06",88.1502,88.638,87.4657,87.7018,801300.0],["2018-06-07",88.1423,89.0707,87.749,88.2368,474700.0],["2018-06-08",87.985,88.8583,87.7568,88.5908,566900.0],["2018-06-11",88.6774,88.6774,85.9394,87.0723,816100.0],["2018-06-12",87.4893,88.8426,86.7025,86.9701,826500.0],["2018-06-13",86.6868,86.8993,84.3973,84.4367,933000.0],["2018-06-14",84.4524,84.9638,83.5004,84.6805,815500.0],["2018-06-15",84.3108,85.4437,84.177,85.0818,937000.0],["2018-06-18",84.7356,85.9787,84.4524,85.7112,690800.0],["2018-06-19",85.1526,86.2698,84.7592,85.7112,777400.0],["2018-06-20",86.6475,89.7552,86.5295,89.6687,1218500.0],["2018-06-21",89.2753,91.258,87.867,88.52,710200.0],["2018-06-22",88.7954,89.0471,85.3729,86.1439,942400.0],["2018-06-25",86.0967,88.0637,85.546,87.214,736600.0],["2018-06-26",87.1825,87.8827,86.6553,87.6467,782100.0],["2018-06-27",88.0165,88.2682,86.5452,86.7498,571100.0],["2018-06-28",86.4429,87.3084,86.2855,87.0251,833900.0],["2018-06-29",87.7568,88.5043,85.1841,85.2785,765200.0],["2018-07-02",84.5625,85.5696,84.1298,85.5224,437000.0],["2018-07-03",85.8843,86.8363,85.5539,86.5059,284100.0],["2018-07-05",86.9386,86.9386,85.6089,86.2069,359100.0],["2018-07-06",86.2856,86.8992,85.9394,86.3564,446500.0],["2018-07-09",86.8914,87.8748,85.664,87.6782,708000.0],["2018-07-10",87.7726,89.3383,87.7096,88.3627,584000.0],["2018-07-11",87.9693,88.4413,84.948,88.2289,767600.0],["2018-07-12",88.4335,88.9449,86.9229,88.0165,729400.0],["2018-07-13",87.9299,89.3382,87.9299,88.8111,352700.0],["2018-07-16",88.9685,90.5577,88.4571,90.5027,829000.0],["2018-07-17",90.3846,91.0219,89.7788,90.4948,746100.0],["2018-07-18",90.5735,91.5491,90.1879,91.5097,633900.0],["2018-07-19",91.494,92.6034,90.8725,92.4224,908700.0],["2018-07-20",92.6033,93.0125,91.7615,92.2178,738700.0],["2018-07-23",92.3516,92.4224,91.077,91.5806,878800.0],["2018-07-24",91.6592,91.6592,89.5979,90.4319,881900.0],["2018-07-25",90.2273,91.2973,89.7867,90.9669,891400.0],["2018-07-26",89.0314,89.0314,84.4681,85.428,2302700.0],["2018-07-27",85.1683,85.1841,81.2345,81.7065,1883600.0],["2018-07-30",81.4862,82.0763,80.4634,81.1007,1125700.0],["2018-07-31",81.8088,82.6664,80.7781,82.4776,674900.0],["2018-08-01",81.9662,82.9418,81.3525,82.1471,879900.0],["2018-08-02",81.6672,84.2321,81.4626,83.6105,639100.0],["2018-08-03",83.9803,85.1133,83.0204,83.8859,1000200.0],["2018-08-06",84.0275,85.3336,83.6499,84.7277,759300.0],["2018-08-07",84.8458,86.3564,84.8458,85.8686,868700.0],["2018-08-08",84.8458,86.4744,84.8458,86.2541,606700.0],["2018-08-09",86.262,87.0802,85.9551,86.3878,404800.0],["2018-08-10",85.963,86.8206,85.1605,86.0495,577700.0],["2018-08-13",86.2148,86.2148,85.1369,85.9473,486600.0],["2018-08-14",86.3485,87.5523,85.8529,87.4264,547300.0],["2018-08-15",86.9936,86.9936,85.3965,85.8764,611100.0],["2018-08-16",85.9472,86.6711,85.2234,85.428,498800.0],["2018-08-17",85.4752,86.1518,84.9638,85.8764,466000.0],["2018-08-20",86.0495,86.3249,85.1447,85.8292,561400.0],["2018-08-21",86.1912,86.5216,84.6884,85.3651,455900.0],["2018-08-22",85.4123,86.1833,84.7828,84.9245,418100.0],["2018-08-23",85.1212,85.1212,83.6342,84.0197,582500.0],["2018-08-24",83.6641,83.6641,81.7757,83.0636,802300.0],["2018-08-27",83.2374,85.2838,83.2374,83.9485,991800.0],["2018-08-28",83.9564,85.0152,83.5456,84.0987,566200.0],["2018-08-29",83.6562,84.5885,82.716,84.4463,467700.0],["2018-08-30",84.2962,84.3594,83.1426,83.3165,478200.0],["2018-08-31",83.3955,84.6122,82.5185,83.6957,768400.0],["2018-09-04",83.8458,84.7386,83.4271,83.6009,876500.0],["2018-09-05",83.2927,84.0038,79.2158,79.3027,1447700.0],["2018-09-06",79.6425,79.6425,76.6559,76.6875,1063500.0],["2018-09-07",76.4268,77.1379,75.613,77.0035,1137600.0],["2018-09-10",77.7541,78.0702,75.3443,76.5058,898600.0],["2018-09-11",76.166,76.7191,75.4549,76.4346,1177500.0],["2018-09-12",76.4583,77.3117,76.4583,77.1062,676700.0],["2018-09-13",77.0667,77.4776,75.3285,75.6525,696700.0],["2018-09-14",75.6129,75.6129,73.4955,74.1829,1724200.0],["2018-09-17",74.2619,75.1231,73.5666,74.0012,1170800.0],["2018-09-18",74.649,74.8466,72.9187,73.0846,1209800.0],["2018-09-19",73.2584,74.4199,72.9819,74.3172,794100.0],["2018-09-20",74.2856,75.5023,74.0643,75.2574,1097400.0],["2018-09-21",75.5497,76.3951,74.7833,74.9571,1610300.0],["2018-09-24",74.8228,75.4865,73.8589,73.9221,992500.0],["2018-09-25",74.1512,74.9414,73.2584,74.3014,884100.0],["2018-09-26",74.3251,77.0351,74.2303,76.3635,1148400.0],["2018-09-27",76.403,77.7778,76.166,76.8534,1100600.0],["2018-09-28",76.5927,78.4336,76.5769,77.9043,1529600.0],["2018-10-01",78.7022,80.1086,78.1097,78.5679,1376300.0],["2018-10-02",78.4336,79.3343,76.5532,76.964,1361200.0],["2018-10-03",77.3907,78.8366,76.9877,78.4573,1028800.0],["2018-10-04",78.0781,78.3704,76.4505,76.5927,893600.0],["2018-10-05",76.6164,77.1615,76.0949,76.9719,1200600.0],["2018-10-08",77.043,78.3072,76.5137,77.8489,742500.0],["2018-10-09",77.6909,78.1808,77.3986,77.7146,773300.0],["2018-10-10",77.6909,77.7699,75.1389,75.2495,1038800.0],["2018-10-11",74.8623,75.6287,74.2303,74.4278,1419300.0],["2018-10-12",75.5418,76.1818,74.3488,75.6288,1046300.0],["2018-10-15",75.4312,76.0633,74.1117,75.3522,917300.0],["2018-10-16",75.8658,77.209,75.5892,76.7191,717700.0],["2018-10-17",76.7902,77.0904,74.9572,76.6164,602200.0],["2018-10-18",76.2292,76.7349,75.0678,75.8737,804400.0],["2018-10-19",76.245,76.5453,74.491,74.5542,1120300.0],["2018-10-22",74.0643,76.166,73.7641,75.6129,1317200.0],["2018-10-23",74.57,78.1255,74.4989,77.762,1612500.0],["2018-10-24",78.0939,78.8208,76.245,76.324,1453400.0],["2018-10-25",74.1829,75.052,70.4062,72.1681,2472200.0],["2018-10-26",71.2437,74.1987,70.3034,73.4243,1954100.0],["2018-10-29",74.0011,78.1887,74.0011,76.2371,2183000.0],["2018-10-30",76.6243,78.6865,76.3556,78.323,1127600.0],["2018-10-31",78.6075,79.279,75.8184,75.8342,1170500.0],["2018-11-01",75.8895,77.6751,75.0836,77.2959,952000.0],["2018-11-02",77.3512,78.5205,74.2777,76.4504,1058100.0],["2018-11-05",76.7112,76.7744,74.333,75.7551,1339900.0],["2018-11-06",75.4154,76.4189,73.6298,75.1942,863300.0],["2018-11-07",75.1942,76.5374,73.6377,76.4979,646500.0],["2018-11-08",76.6164,77.5329,75.7156,76.6243,528300.0],["2018-11-09",76.166,76.3556,73.5745,73.8826,611600.0],["2018-11-12",73.8747,73.9853,70.9039,70.9671,1106700.0],["2018-11-13",70.9988,71.4807,69.1499,69.4106,936900.0],["2018-11-14",70.2244,71.9469,69.6556,70.4536,961600.0],["2018-11-15",69.7741,70.6906,68.0912,70.3588,728000.0],["2018-11-16",69.8057,71.3938,68.4388,71.0303,1022500.0],["2018-11-19",70.7459,71.3543,69.537,69.8136,836700.0],["2018-11-20",68.4467,70.9908,68.0911,69.9084,791900.0],["2018-11-21",70.4773,71.7493,70.2244,71.4412,586300.0],["2018-11-23",71.3069,73.2426,71.3069,71.9785,361300.0],["2018-11-26",72.4231,73.8841,72.4231,73.5427,719600.0],["2018-11-27",73.1219,73.3283,72.042,72.3755,664700.0],["2018-11-28",72.574,73.6777,72.177,73.5109,578800.0],["2018-11-29",73.3045,74.1859,72.6852,73.5824,400400.0],["2018-11-30",73.4554,74.3447,73.3521,73.4474,1563100.0],["2018-12-03",74.6146,75.1149,73.4871,74.3526,1161300.0],["2018-12-04",74.5591,75.1149,70.1522,70.6128,687600.0],["2018-12-06",69.0485,69.5408,66.2376,68.6197,1317900.0],["2018-12-07",68.2068,68.8579,65.5627,65.8883,874100.0],["2018-12-10",66.2694,67.2858,64.9037,66.5076,961600.0],["2018-12-11",67.3731,68.2386,65.8089,66.5473,497500.0],["2018-12-12",66.8253,68.2386,65.9518,67.9448,652700.0],["2018-12-13",67.9131,69.0644,64.7528,64.9196,943600.0],["2018-12-14",64.1732,66.4679,64.0065,65.2848,781400.0],["2018-12-17",64.7449,65.6659,64.1017,64.721,935200.0],["2018-12-18",65.2928,65.2928,64.0779,64.4987,818800.0],["2018-12-19",64.7131,65.3484,62.2278,63.4983,692700.0],["2018-12-20",63.4189,63.8238,61.4338,61.8546,799300.0],["2018-12-21",62.1643,63.9191,60.9574,61.0368,1227400.0],["2018-12-24",60.5683,61.5212,60.076,60.1554,355700.0],["2018-12-26",60.6874,64.6973,60.6874,64.6417,815100.0],["2018-12-27",63.7127,64.2288,62.466,64.2288,754300.0],["2018-12-28",64.4431,65.6024,64.1096,64.721,540500.0],["2018-12-31",65.134,65.3166,63.9509,64.8084,663100.0],["2019-01-02",63.7047,66.063,63.5459,64.594,820200.0],["2019-01-03",64.1652,64.4035,62.0452,63.538,531500.0],["2019-01-04",64.2844,65.8407,64.2844,65.3484,540500.0],["2019-01-07",65.4913,66.857,63.9429,66.1503,580900.0],["2019-01-08",66.9126,67.1032,65.5151,65.9677,701200.0],["2019-01-09",66.2297,66.9205,65.5071,66.4203,581000.0],["2019-01-10",65.1101,65.666,64.1494,64.9672,497200.0],["2019-01-11",65.1975,65.5548,64.4273,64.6099,574900.0],["2019-01-14",64.6337,65.126,64.1335,64.1811,724400.0],["2019-01-15",64.1811,64.1811,62.3549,63.0616,585700.0],["2019-01-16",62.8869,63.3315,61.8149,62.1167,665100.0],["2019-01-17",61.7117,63.4506,61.14,63.2998,873700.0],["2019-01-18",64.2208,65.9677,63.5459,65.2769,558300.0],["2019-01-22",65.0307,65.388,63.9588,64.1811,433300.0],["2019-01-23",64.5702,65.1101,64.0938,64.205,463100.0],["2019-01-24",64.1097,65.1419,64.0303,65.0149,446300.0],["2019-01-25",65.8009,66.9046,65.4913,65.8883,658800.0],["2019-01-28",65.1419,66.3726,64.7528,66.3171,516600.0],["2019-01-29",66.333,67.0952,65.9756,66.6426,475600.0],["2019-01-30",66.8649,67.389,66.3806,67.2699,925600.0],["2019-01-31",66.8014,66.984,65.0784,65.8248,1071200.0],["2019-02-01",65.8565,66.2218,65.2213,66.1265,554500.0],["2019-02-04",65.9756,66.198,65.5072,65.8248,590400.0],["2019-02-05",66.3965,67.8892,66.0074,67.3334,601000.0],["2019-02-06",67.5002,67.9607,66.8411,67.8575,436700.0],["2019-02-07",67.5002,68.0719,66.9761,67.5637,342700.0],["2019-02-08",67.4922,68.183,66.4838,66.5553,419300.0],["2019-02-11",66.8649,67.9527,66.1741,67.5081,739300.0],["2019-02-12",68.0083,70.4619,67.8734,70.2713,816100.0],["2019-02-13",70.3428,70.8668,69.5885,70.5651,933300.0],["2019-02-14",69.9458,71.3909,69.6123,70.9542,412900.0],["2019-02-15",71.4465,71.9388,70.8748,71.5418,674000.0],["2019-02-19",71.2559,71.5021,70.6604,71.1606,990200.0],["2019-02-20",71.2559,72.2087,70.6921,71.8514,1001500.0],["2019-02-21",71.7879,72.042,70.843,71.8038,967100.0],["2019-02-22",72.0817,73.6936,71.5815,73.4633,1079400.0],["2019-02-25",78.7674,82.1182,78.6086,79.4264,4023900.0],["2019-02-26",79.482,80.4587,77.9257,78.7039,1213500.0],["2019-02-27",78.4339,78.95,78.0051,78.0686,1009200.0],["2019-02-28",78.0925,78.4657,76.957,77.3699,977800.0],["2019-03-01",78.6324,79.5138,77.6875,79.1326,822700.0],["2019-03-04",78.7674,79.4026,75.5992,75.6945,988400.0],["2019-03-05",75.9486,76.5679,74.9561,75.0037,595900.0],["2019-03-06",74.8608,75.3531,73.6856,73.9238,658500.0],["2019-03-07",74.1064,74.567,72.8836,74.297,742800.0],["2019-03-08",73.5506,74.2414,72.9472,73.765,660400.0],["2019-03-11",74.1402,74.6591,73.3658,74.4516,893300.0],["2019-03-12",74.4596,75.1701,73.9327,74.9066,605900.0],["2019-03-13",75.1062,75.7369,74.723,75.194,635100.0],["2019-03-14",75.1461,75.2579,74.0205,74.715,489300.0],["2019-03-15",74.6671,75.9045,74.5474,75.7209,718400.0],["2019-03-18",76.2239,77.5251,75.7209,77.3335,1102000.0],["2019-03-19",78.0839,79.002,77.8125,78.1478,890300.0],["2019-03-20",78.0201,78.531,76.7188,76.8785,702100.0],["2019-03-21",76.8066,78.4033,76.5911,78.2197,642600.0],["2019-03-22",77.6289,78.3314,75.0503,75.4016,845200.0],["2019-03-25",75.1541,76.623,74.8427,76.5192,632600.0],["2019-03-26",77.1579,78.6428,76.5751,78.1957,779600.0],["2019-03-27",78.4432,80.5987,78.4432,80.3033,832300.0],["2019-03-28",81.3491,82.6264,80.4709,81.1575,645600.0],["2019-03-29",81.3092,81.3092,79.9041,80.463,692300.0],["2019-04-01",80.91,81.381,79.2974,81.373,769400.0],["2019-04-02",81.3251,81.3251,79.0818,79.2255,574900.0],["2019-04-03",79.8802,80.5029,79.1617,80.4071,523900.0],["2019-04-04",80.5268,81.8121,80.5268,81.7323,558100.0],["2019-04-05",81.9638,82.834,81.5008,81.9798,458300.0],["2019-04-08",81.6524,82.2831,81.373,81.6844,360600.0],["2019-04-09",81.2693,81.9159,80.7344,81.373,483400.0],["2019-04-10",81.4688,82.1394,80.8382,81.3331,374000.0],["2019-04-11",81.5966,82.0756,81.0537,81.7882,751800.0],["2019-04-12",82.1155,83.8478,81.8361,83.8079,463700.0],["2019-04-15",83.8399,84.4945,83.5684,83.9117,522700.0],["2019-04-16",84.0953,85.2369,83.6962,83.9197,647900.0],["2019-04-17",83.8079,84.5983,82.5386,82.9298,661700.0],["2019-04-18",82.802,83.784,82.0197,83.0735,540400.0],["2019-04-22",82.9857,83.9197,81.9878,82.2831,913400.0],["2019-04-23",82.7222,84.1592,82.0117,83.9436,480500.0],["2019-04-24",84.1512,85.5802,83.6482,84.7819,553200.0],["2019-04-25",84.5983,85.6999,83.8798,84.8777,813800.0],["2019-04-26",84.9655,85.6121,84.4147,85.205,670600.0],["2019-04-29",85.213,85.6999,84.4546,85.6121,1128500.0],["2019-04-30",83.8239,86.2029,83.2332,84.5504,1970300.0],["2019-05-01",84.7021,84.8058,82.1075,83.7201,1138600.0],["2019-05-02",84.1911,86.0831,83.776,85.8037,791100.0],["2019-05-03",86.2029,87.584,86.1071,86.3147,714500.0],["2019-05-06",84.7978,85.4924,82.9697,83.8638,1021100.0],["2019-05-07",82.8819,83.5046,80.3113,81.0457,895200.0],["2019-05-08",80.9499,81.3092,79.7604,79.7844,669800.0],["2019-05-09",79.4012,80.926,78.4672,79.9441,971300.0],["2019-05-10",79.5848,79.8882,78.2436,79.6726,688400.0],["2019-05-13",78.1159,78.2436,74.9465,75.1142,682100.0],["2019-05-14",75.0344,75.4894,73.8768,74.7949,1053500.0],["2019-05-15",73.8129,74.1562,72.2003,73.294,1092800.0],["2019-05-16",73.5255,74.1083,72.6394,72.9268,609500.0],["2019-05-17",72.5755,73.4617,71.4658,71.4818,786800.0],["2019-05-20",71.0028,71.0907,69.981,70.6675,871600.0],["2019-05-21",70.7633,72.3281,70.5717,71.9768,729400.0],["2019-05-22",71.418,71.8091,70.4201,71.5856,730600.0],["2019-05-23",70.8272,70.9469,69.7814,70.6276,445400.0],["2019-05-24",71.4339,71.6095,70.7633,71.1864,535700.0],["2019-05-28",71.5718,72.0294,70.5121,70.6325,498500.0],["2019-05-29",69.7333,70.3435,68.5291,70.0705,678400.0],["2019-05-30",69.9581,70.6806,68.4006,68.4649,589300.0],["2019-05-31",67.8226,67.8226,65.4623,67.5256,980000.0],["2019-06-03",67.4774,69.364,67.1161,68.6575,748400.0],["2019-06-04",69.6049,71.9571,69.3881,71.8769,609200.0],["2019-06-05",72.3184,72.8804,71.6842,72.7359,509200.0],["2019-06-06",72.5914,73.0972,71.3791,72.0615,743300.0],["2019-06-07",72.1177,74.7349,71.8849,74.3335,951100.0],["2019-06-10",74.9356,75.9793,74.6225,75.0801,724600.0],["2019-06-11",75.7063,77.7696,75.7063,76.7179,789600.0],["2019-06-12",76.3165,77.3602,76.18,76.8704,788500.0],["2019-06-13",77.4164,78.0666,76.1479,76.8383,666300.0],["2019-06-14",76.6296,77.6572,76.3807,76.9989,621600.0],["2019-06-17",76.6697,78.6607,76.4128,78.0426,907200.0],["2019-06-18",78.8213,80.2262,76.3004,76.5814,788300.0],["2019-06-19",76.3004,76.4208,75.2567,75.8829,632800.0],["2019-06-20",76.6537,77.1193,75.6823,76.3486,570000.0],["2019-06-21",76.0275,77.3441,75.7465,76.9989,1056300.0],["2019-06-24",76.9186,76.9186,75.1604,75.4414,895300.0],["2019-06-25",75.4494,75.5779,73.892,74.0686,616600.0],["2019-06-26",74.3817,76.5734,73.9481,76.2603,592200.0],["2019-06-27",76.6456,77.7134,76.5894,76.6376,665900.0],["2019-06-28",76.8785,78.5483,76.3566,78.3075,1082700.0],["2019-07-01",79.4475,80.2744,75.2568,76.4771,1179200.0],["2019-07-02",76.18,77.5448,74.5422,74.8955,653400.0],["2019-07-03",74.9998,76.5654,74.767,76.2924,396200.0],["2019-07-05",76.0275,76.5413,75.2969,75.8829,547400.0],["2019-07-08",75.61,76.0114,74.5342,75.3772,618000.0],["2019-07-09",74.5904,75.1042,73.4745,73.5949,644300.0],["2019-07-10",74.1007,74.3817,72.4228,72.6636,702800.0],["2019-07-11",72.7278,73.8919,72.4388,73.5146,481700.0],["2019-07-12",73.7796,75.7385,73.5628,75.1363,603700.0],["2019-07-15",75.3692,75.899,74.1248,74.7751,344100.0],["2019-07-16",74.7992,76.5092,74.4459,75.4494,544400.0],["2019-07-17",75.0641,75.4013,73.7153,73.7314,526800.0],["2019-07-18",73.7635,74.181,72.8965,74.0445,761300.0],["2019-07-19",74.5744,75.0159,72.8082,72.8483,512700.0],["2019-07-22",73.033,74.1328,71.4996,71.5236,847300.0],["2019-07-23",72.0696,73.2818,71.4273,72.3827,1075600.0],["2019-07-24",72.471,74.3576,72.0455,73.7475,1020500.0],["2019-07-25",75.9151,80.8284,75.9151,79.4716,2104100.0],["2019-07-26",79.6884,79.8409,76.5172,76.5895,1034100.0],["2019-07-29",76.8383,76.9026,73.7314,76.5895,929100.0],["2019-07-30",76.0034,76.7902,74.1167,74.3897,633900.0],["2019-07-31",74.3175,75.5699,73.9241,74.6787,606300.0],["2019-08-01",74.5824,75.1604,69.9019,70.4639,831400.0],["2019-08-02",70.1347,71.2507,69.8698,70.3274,506000.0],["2019-08-05",69.0429,70.2792,67.7664,69.7895,693800.0],["2019-08-06",70.0705,70.8493,69.1071,70.6887,553800.0],["2019-08-07",70.0384,71.3711,69.364,70.6405,651800.0],["2019-08-08",70.7289,71.8287,70.4077,70.8172,675000.0],["2019-08-09",70.6485,70.7368,69.2436,70.2712,495500.0],["2019-08-12",69.5888,69.918,68.5692,69.637,395700.0],["2019-08-13",69.3881,74.8072,68.9144,71.5718,1433400.0],["2019-08-14",69.9661,69.9661,66.8753,67.8226,682800.0],["2019-08-15",68.1919,69.7414,67.8306,69.348,754300.0],["2019-08-16",69.6049,71.1624,69.4684,69.9421,471000.0],["2019-08-19",71.1864,72.0214,67.8306,71.2587,635900.0],["2019-08-20",71.2105,71.9812,70.6646,71.5798,470800.0],["2019-08-21",72.1659,73.3139,71.8207,72.1017,694300.0],["2019-08-22",72.3184,74.189,71.909,74.0044,666700.0],["2019-08-23",73.041,73.3701,69.9099,70.0304,639800.0],["2019-08-26",71.1543,71.4433,69.8297,71.3631,349000.0],["2019-08-27",72.1579,72.1579,69.2195,69.9019,695900.0],["2019-08-28",69.6611,72.6235,69.2276,72.4148,619800.0],["2019-08-29",73.4745,75.1042,73.2417,74.486,571500.0],["2019-08-30",74.8654,75.5354,73.5578,73.8403,733700.0],["2019-09-03",73.1865,73.243,70.8053,72.0645,679100.0],["2019-09-04",72.6941,75.5677,72.6941,75.4224,923700.0],["2019-09-05",76.4152,79.0304,76.278,77.6824,1095400.0],["2019-09-06",78.1103,78.8771,77.3354,77.521,698600.0],["2019-09-09",77.6018,78.2798,77.1497,77.6421,548100.0],["2019-09-10",77.4887,78.9497,76.6009,78.4896,580100.0],["2019-09-11",78.5381,79.6762,77.1982,79.1031,445000.0],["2019-09-12",78.8771,79.1596,77.1578,78.1668,915500.0],["2019-09-13",78.3443,79.3856,76.5928,77.295,639200.0],["2019-09-16",76.6573,76.8268,73.2511,73.7999,776600.0],["2019-09-17",73.3883,73.4529,71.8869,72.3147,655600.0],["2019-09-18",72.347,72.3955,70.6116,71.7578,672700.0],["2019-09-19",71.8062,72.121,70.765,70.9506,616800.0],["2019-09-20",71.1766,73.0735,71.0233,71.9354,1148500.0],["2019-09-23",71.443,72.4116,70.6277,72.121,695500.0],["2019-09-24",72.452,73.5417,70.313,70.5713,541100.0],["2019-09-25",70.5955,72.2663,70.2323,72.0726,906200.0],["2019-09-26",71.8789,72.9444,70.1273,72.2582,1159300.0],["2019-09-27",72.4681,73.13,70.5551,71.0475,551700.0],["2019-09-30",71.2412,74.9139,71.2412,73.6224,795800.0],["2019-10-01",73.7112,74.7121,73.0412,73.13,657500.0],["2019-10-02",75.4708,75.4708,72.5165,73.6062,787100.0],["2019-10-03",73.469,73.8968,70.5713,72.8071,505400.0],["2019-10-04",72.9201,74.1793,72.6699,74.1228,588600.0],["2019-10-07",74.0421,74.2762,72.1452,72.2744,463600.0],["2019-10-08",71.5721,72.2098,69.5704,71.4834,457900.0],["2019-10-09",72.3551,72.8959,71.4995,72.5811,512700.0],["2019-10-10",72.8152,74.5748,72.8152,74.5264,587600.0],["2019-10-11",75.7452,77.521,75.1318,75.9955,693100.0],["2019-10-14",75.7856,76.5201,75.2125,76.0035,429900.0],["2019-10-15",76.165,77.2627,75.9713,76.6573,350300.0],["2019-10-16",76.1569,77.6582,76.06,76.9883,513400.0],["2019-10-17",77.5937,78.4573,77.0286,78.3928,416200.0],["2019-10-18",77.9327,78.1022,76.6897,77.6421,432800.0],["2019-10-21",78.3443,80.1685,77.8681,78.2878,679900.0],["2019-10-22",78.425,79.9506,78.304,79.6439,575000.0],["2019-10-23",79.5874,79.9345,78.1264,78.6026,957700.0],["2019-10-24",80.217,81.678,75.2771,81.0645,1691300.0],["2019-10-25",79.0304,81.9847,77.5533,80.7094,802800.0],["2019-10-28",80.8143,81.2824,79.5793,80.6851,753900.0],["2019-10-29",80.2815,81.799,80.2331,80.8869,562800.0],["2019-10-30",80.8062,81.3712,79.9829,81.2986,534200.0],["2019-10-31",81.5246,81.5246,79.4986,80.9112,567200.0],["2019-11-01",81.4035,83.147,80.7739,82.9291,615200.0],["2019-11-04",83.0502,83.8654,82.6466,83.4376,511100.0],["2019-11-05",83.6636,84.6403,83.026,83.6555,418800.0],["2019-11-06",83.6071,84.2125,82.5417,84.0914,408400.0],["2019-11-07",84.7452,87.0618,84.6887,86.0932,618000.0],["2019-11-08",85.9641,87.7237,85.8268,87.6995,527300.0],["2019-11-11",86.6098,87.9578,86.6098,87.2555,531800.0],["2019-11-12",87.8206,89.6932,86.0529,86.2627,706500.0],["2019-11-13",85.7703,85.8914,84.495,84.947,479500.0],["2019-11-14",85.052,86.0044,84.5434,84.7694,436400.0],["2019-11-15",85.391,85.7946,83.9139,84.0834,448100.0],["2019-11-18",83.9461,84.0268,82.4367,83.4295,483400.0],["2019-11-19",82.8484,82.9533,80.8708,80.9999,544300.0],["2019-11-20",81.0806,81.0968,79.7569,80.8385,557200.0],["2019-11-21",80.9515,81.5246,80.4107,80.6529,482900.0],["2019-11-22",81.3389,82.2107,80.9999,81.9282,391300.0],["2019-11-25",82.5739,82.9614,81.7748,81.9121,379600.0],["2019-11-26",81.9282,82.6708,81.347,82.1703,312600.0],["2019-11-27",82.3479,83.8412,82.2188,83.7443,353000.0],["2019-11-29",83.7443,84.3093,83.3246,83.3892,212300.0],["2019-12-02",83.373,83.7055,81.1343,81.6129,381300.0],["2019-12-03",80.4125,80.7126,79.0579,80.4449,579200.0],["2019-12-04",80.745,82.0833,80.599,81.8643,354100.0],["2019-12-05",82.3591,83.9488,82.2293,83.7704,402700.0],["2019-12-06",84.3544,85.5062,83.9326,83.9651,409500.0],["2019-12-09",83.8839,84.4923,82.9999,83.008,376000.0],["2019-12-10",82.8376,83.1377,81.8643,82.0184,336200.0],["2019-12-11",80.307,80.9721,79.4391,80.6801,829200.0],["2019-12-12",80.7855,82.8052,80.2989,82.7403,718700.0],["2019-12-13",82.2617,83.7136,81.4101,83.0242,481900.0],["2019-12-16",83.7623,86.5525,83.7055,85.3845,783700.0],["2019-12-17",85.5954,86.3821,84.8978,86.2848,458800.0],["2019-12-18",86.1794,88.2071,86.1794,87.834,591800.0],["2019-12-19",87.834,88.4829,87.2744,88.2963,527500.0],["2019-12-20",88.8073,89.8374,88.2801,89.7482,682000.0],["2019-12-23",89.9834,90.8189,89.5454,89.9023,334900.0],["2019-12-24",90.0321,90.4863,89.6833,90.1456,162800.0],["2019-12-26",90.243,90.681,89.44,89.7726,348600.0],["2019-12-27",90.17,90.17,88.9533,89.2696,320400.0],["2019-12-30",89.2697,89.9915,88.7424,89.4562,543700.0],["2019-12-31",89.4238,90.0321,88.6046,88.6857,380100.0],["2020-01-02",89.0588,89.8374,88.1098,89.3751,652300.0],["2020-01-03",88.1828,89.4319,88.1747,89.1236,274700.0],["2020-01-06",88.1422,90.3565,88.1422,89.586,557000.0],["2020-01-07",89.1967,90.1132,87.3474,87.6961,631400.0],["2020-01-08",87.6069,88.4423,87.0716,87.177,415000.0],["2020-01-09",87.469,88.4748,86.1956,87.1365,349700.0],["2020-01-10",87.2906,87.6961,86.3821,86.6579,243400.0],["2020-01-13",86.8931,88.3531,86.8526,88.3288,426600.0],["2020-01-14",88.3126,88.929,87.7205,87.8989,290200.0],["2020-01-15",87.907,88.3045,87.323,87.6394,295600.0],["2020-01-16",88.1665,89.6022,88.1665,88.5802,329400.0],["2020-01-17",88.856,89.9185,88.6208,89.878,391500.0],["2020-01-21",89.5535,90.17,89.3102,89.5292,412300.0],["2020-01-22",89.9104,90.0889,89.0101,89.6347,403400.0],["2020-01-23",88.783,88.8398,87.5501,88.1179,573400.0],["2020-01-24",88.7343,89.5616,87.9638,88.7505,487200.0],["2020-01-27",86.6985,88.0205,86.6498,87.6556,503500.0],["2020-01-28",88.1909,90.6972,87.5745,90.4457,423300.0],["2020-01-29",90.7215,91.2163,90.243,90.462,247300.0],["2020-01-30",89.7239,90.608,89.1642,89.8293,256200.0],["2020-01-31",89.8212,89.9834,85.9441,86.0334,564700.0],["2020-02-03",86.5281,88.1503,86.1794,86.6741,388200.0],["2020-02-04",88.418,88.6289,87.3879,87.4366,360000.0],["2020-02-05",88.4342,89.1804,88.0287,88.8641,255500.0],["2020-02-06",89.3508,89.3508,88.0368,88.0773,324400.0],["2020-02-07",87.8259,88.3044,85.9198,86.4065,383900.0],["2020-02-10",86.0334,86.7147,85.9279,86.6255,279000.0],["2020-02-11",86.6498,87.2095,86.2605,86.6822,295100.0],["2020-02-12",87.4447,89.7482,87.2824,89.5049,479800.0],["2020-02-13",88.8236,89.6266,88.5397,89.0344,266600.0],["2020-02-14",89.1237,89.6022,88.8722,89.4643,199300.0],["2020-02-18",89.1074,89.951,88.6289,89.4238,418200.0],["2020-02-19",89.7076,89.9753,89.2615,89.8131,441900.0],["2020-02-20",89.5698,91.1109,88.9858,90.316,561300.0],["2020-02-21",89.9266,90.7134,88.8965,89.8131,1001900.0],["2020-02-24",77.8656,79.6013,74.532,78.3847,2421100.0],["2020-02-25",78.6605,78.7902,73.6884,74.3941,1177100.0],["2020-02-26",75.3998,76.0487,73.3396,73.3802,998400.0],["2020-02-27",71.758,75.6999,70.1845,74.3778,1272600.0],["2020-02-28",71.7742,74.9781,71.7742,74.1913,1053200.0],["2020-03-02",74.3049,77.2816,72.853,77.0626,866700.0],["2020-03-03",77.3222,78.7821,73.5424,74.1183,761500.0],["2020-03-04",75.481,75.6919,73.7209,75.3025,566700.0],["2020-03-05",73.082,73.3759,69.9226,71.4329,838100.0],["2020-03-06",69.4083,71.3594,69.0082,70.8859,993100.0],["2020-03-09",66.551,67.7919,64.9019,66.4693,1077800.0],["2020-03-10",69.196,69.6777,63.7834,67.2939,1058000.0],["2020-03-11",65.6693,66.6571,63.7834,65.1958,930200.0],["2020-03-12",61.416,63.0079,59.6771,60.0036,948300.0],["2020-03-13",62.6569,62.9344,59.6281,61.6609,1123900.0],["2020-03-16",52.4113,57.0484,51.5705,52.346,1000500.0],["2020-03-17",53.3991,61.8731,51.8562,61.4404,996000.0],["2020-03-18",56.9341,62.5099,56.0442,61.9548,1147000.0],["2020-03-19",61.3588,64.5345,56.7381,59.0566,972200.0],["2020-03-20",59.3587,60.5343,53.6522,54.2808,948800.0],["2020-03-23",53.9461,56.5912,51.3582,53.2849,744300.0],["2020-03-24",55.2523,58.2647,54.5421,57.5382,612700.0],["2020-03-25",56.5259,61.4486,55.7421,59.073,695200.0],["2020-03-26",59.2526,63.9957,58.3301,61.9956,468800.0],["2020-03-27",59.9383,60.1261,56.5667,56.8524,557300.0],["2020-03-30",56.6483,56.6483,52.1664,53.8808,1193200.0],["2020-03-31",54.1094,56.5014,53.1379,53.6604,663700.0],["2020-04-01",52.0685,52.4195,49.1213,51.2684,792600.0],["2020-04-02",50.6724,55.4809,50.6724,55.0156,644400.0],["2020-04-03",54.2972,55.2768,51.5786,53.5216,486700.0],["2020-04-06",56.3218,59.024,55.4646,57.9627,686800.0],["2020-04-07",61.2282,62.9997,58.6076,59.7669,1066000.0],["2020-04-08",60.4445,64.9182,59.8322,64.1998,458200.0],["2020-04-09",65.8979,67.3347,62.5017,63.3589,675200.0],["2020-04-13",63.2283,63.3099,58.3055,59.6362,756600.0],["2020-04-14",60.7547,62.2895,60.4771,61.2853,570700.0],["2020-04-15",59.2362,59.9547,55.7666,56.1422,546600.0],["2020-04-16",56.5912,59.2036,55.3829,59.0975,750800.0],["2020-04-17",61.3262,63.065,60.7547,62.1507,582300.0],["2020-04-20",60.371,62.5262,59.2771,60.6976,490300.0],["2020-04-21",59.2444,59.7016,58.3546,58.877,434200.0],["2020-04-22",60.3792,60.5506,58.5341,58.7954,307800.0],["2020-04-23",58.877,59.6689,58.2321,58.6893,375700.0],["2020-04-24",59.3995,60.0526,58.2484,58.6729,316300.0],["2020-04-27",59.3342,65.0897,59.3342,63.7834,580000.0],["2020-04-28",66.0938,66.9347,64.51,65.6529,807000.0],["2020-04-29",67.2694,69.245,66.951,67.6204,633500.0],["2020-04-30",66.7224,67.3755,63.7671,63.8406,597500.0],["2020-05-01",62.5262,62.8364,60.7547,61.3098,498200.0],["2020-05-04",60.4445,61.8813,59.5383,61.6935,639100.0],["2020-05-05",58.7382,63.163,58.7382,60.3791,904600.0],["2020-05-06",60.5098,62.4854,59.6526,62.0935,756500.0],["2020-05-07",62.6405,64.4447,61.9629,62.1915,540500.0],["2020-05-08",63.71,65.4407,63.4977,64.7141,485800.0],["2020-05-11",64.012,64.5998,62.8446,63.6773,530900.0],["2020-05-12",63.9141,65.3346,61.8405,61.8813,557200.0],["2020-05-13",61.2282,61.2282,57.4729,59.2362,698600.0],["2020-05-14",58.4035,61.1547,56.7708,60.9588,486600.0],["2020-05-15",60.224,62.3466,59.6526,61.5547,241400.0],["2020-05-18",63.9957,68.7552,63.9957,67.2367,749600.0],["2020-05-19",67.253,68.2164,66.1346,66.8775,357900.0],["2020-05-20",67.7429,68.298,65.4326,65.5305,564800.0],["2020-05-21",65.2693,68.3307,65.2693,67.751,635500.0],["2020-05-22",67.302,68.0449,65.7019,66.551,402900.0],["2020-05-26",69.0736,70.641,68.9103,69.9797,759900.0],["2020-05-27",71.4002,72.7881,71.0329,72.5513,449000.0],["2020-05-28",73.3922,73.3922,70.0369,70.4696,451600.0],["2020-05-29",69.8328,70.8369,68.8042,70.1348,402700.0],["2020-06-01",70.3961,72.6085,69.5389,71.9717,337400.0],["2020-06-02",72.2493,72.486,70.1593,70.9431,495000.0],["2020-06-03",70.9022,76.3067,70.9022,75.6617,721300.0],["2020-06-04",75.1229,75.5066,73.2452,73.482,585200.0],["2020-06-05",76.674,77.523,73.9473,74.282,662600.0],["2020-06-08",75.4413,77.5067,75.4413,76.723,834500.0],["2020-06-09",75.4821,75.7025,73.5228,73.9637,540200.0],["2020-06-10",74.0861,74.0861,71.3594,71.5553,674400.0],["2020-06-11",67.9714,69.4899,66.4775,68.0776,640900.0],["2020-06-12",70.3471,70.5594,66.804,68.747,541000.0],["2020-06-15",66.5591,69.6205,65.8162,69.0164,722400.0],["2020-06-16",72.2982,73.1065,69.6532,70.9431,428200.0],["2020-06-17",70.8043,71.09,69.3103,70.4696,412400.0],["2020-06-18",69.8246,71.4655,69.0246,69.841,485800.0],["2020-06-19",70.6165,72.1513,68.4205,68.7878,729900.0],["2020-06-22",68.7797,69.6777,68.249,69.4491,557300.0],["2020-06-23",70.4043,70.7553,68.1429,68.8613,511200.0],["2020-06-24",68.0286,68.4123,65.4733,66.0448,534300.0],["2020-06-25",65.6203,65.9142,63.612,64.559,404900.0],["2020-06-26",64.3712,65.506,62.314,62.567,1746900.0],["2020-06-29",63.3508,65.3101,62.7385,64.7631,835200.0],["2020-06-30",64.6162,66.6244,64.6162,65.8815,742200.0],["2020-07-01",66.004,67.4082,65.7754,66.5673,839100.0],["2020-07-02",68.1755,68.3143,65.3754,66.0203,406400.0],["2020-07-06",67.6939,67.7184,65.6774,66.7224,434800.0],["2020-07-07",66.3877,66.9347,65.604,65.7591,361000.0],["2020-07-08",65.9305,66.6163,65.2203,66.1836,586300.0],["2020-07-09",65.9713,66.1101,64.1263,65.1305,493300.0],["2020-07-10",65.1631,67.3673,65.0815,67.351,494700.0],["2020-07-13",68.0939,68.9348,66.7061,67.3837,597600.0],["2020-07-14",67.4163,69.7022,66.5346,69.6777,495500.0],["2020-07-15",71.0655,73.0575,70.3553,71.2859,460900.0],["2020-07-16",70.9839,72.7391,70.8533,72.184,294200.0],["2020-07-17",72.6493,72.9024,70.5757,70.6329,322200.0],["2020-07-20",70.7226,71.5309,69.6614,69.8654,327800.0],["2020-07-21",70.3308,71.539,70.3308,70.6329,509400.0],["2020-07-22",70.3389,71.7268,70.2818,70.9839,464500.0],["2020-07-23",71.2778,71.9227,69.4165,69.7675,693300.0],["2020-07-24",74.2902,75.0168,72.0778,73.1065,1123600.0],["2020-07-27",73.629,74.8045,71.2206,71.8248,659700.0],["2020-07-28",71.3349,72.8942,71.1472,71.4084,545300.0],["2020-07-29",71.5145,72.2166,67.898,68.2735,807100.0],["2020-07-30",67.4326,68.4123,65.5713,66.004,1076300.0],["2020-07-31",65.9877,66.551,63.9712,64.2651,1059600.0],["2020-08-03",64.51,64.5672,62.8773,63.6855,754000.0],["2020-08-04",63.4242,64.4529,62.9344,64.11,590000.0],["2020-08-05",64.5753,67.0898,64.5753,66.0122,690300.0],["2020-08-06",65.4978,65.9877,63.4569,63.7345,609200.0],["2020-08-07",63.2528,65.6693,63.163,65.6529,909300.0],["2020-08-10",65.8897,68.698,65.8897,68.298,614400.0],["2020-08-11",69.0981,70.9594,69.0981,69.4164,721400.0],["2020-08-12",70.2491,70.6083,67.7837,69.0899,425300.0],["2020-08-13",68.5184,69.0246,67.4735,68.2082,583500.0],["2020-08-14",67.8409,69.2695,67.4,68.6817,316900.0],["2020-08-17",68.796,69.245,67.9306,68.6491,370900.0],["2020-08-18",68.1837,68.2735,66.2652,66.4612,364300.0],["2020-08-19",66.355,67.0163,65.1386,65.2529,383000.0],["2020-08-20",64.5019,65.2611,62.0609,62.4528,650500.0],["2020-08-21",62.0527,63.1875,62.0527,62.3466,414900.0],["2020-08-24",62.7385,64.7386,62.4283,64.5835,735700.0],["2020-08-25",64.3713,65.1468,62.8773,65.057,823600.0],["2020-08-26",65.1223,66.7142,65.1223,65.7346,968300.0],["2020-08-27",66.3142,67.3673,65.408,66.6489,497600.0],["2020-08-28",66.8449,67.9388,66.0775,67.7184,455900.0],["2020-08-31",67.3918,67.4735,64.9427,64.9998,448900.0],["2020-09-01",64.5753,65.204,63.8978,63.9304,524200.0],["2020-09-02",64.2896,65.9224,64.1508,65.5223,524100.0],["2020-09-03",65.9142,66.6163,64.3549,65.3999,436000.0],["2020-09-04",66.2979,66.5591,64.1835,66.053,707400.0],["2020-09-08",65.1713,65.5305,63.5467,63.6692,851700.0],["2020-09-09",63.6447,66.5673,62.7712,66.1509,902400.0],["2020-09-10",66.4285,68.8613,66.4285,67.9225,828800.0],["2020-09-11",68.6572,69.0001,67.3837,67.8898,586000.0],["2020-09-14",68.4368,70.8043,68.4368,69.9797,763500.0],["2020-09-15",70.6655,71.4411,68.6409,69.9961,732000.0],["2020-09-16",70.5839,74.5841,69.8573,72.9758,831700.0],["2020-09-17",72.4207,73.8739,71.8166,72.0207,535300.0],["2020-09-18",72.0941,72.0941,69.6858,71.0165,681500.0],["2020-09-21",69.6205,70.9186,68.2654,70.8533,545800.0],["2020-09-22",71.1227,73.1065,70.6328,72.3064,593000.0],["2020-09-23",73.1473,74.6249,71.0492,71.3512,574900.0],["2020-09-24",71.0655,71.4166,69.0328,70.8206,993600.0],["2020-09-25",70.69,72.4452,70.3471,71.2941,499600.0],["2020-09-28",72.3881,74.0453,71.784,72.4044,797900.0],["2020-09-29",72.4615,72.8452,68.9266,69.8981,676200.0],["2020-09-30",70.1267,71.686,70.1267,70.6818,491900.0],["2020-10-01",70.4614,72.086,69.9471,71.4737,766000.0],["2020-10-02",70.2491,72.7799,69.8818,72.3146,533400.0],["2020-10-05",72.837,73.8004,70.1757,70.5267,882900.0],["2020-10-06",70.8369,71.3023,67.6531,68.4776,809000.0],["2020-10-07",69.1715,70.7553,69.1715,70.641,548200.0],["2020-10-08",71.2533,71.6207,70.2655,71.539,256600.0],["2020-10-09",72.2738,73.033,71.7023,72.6248,279300.0],["2020-10-12",72.7962,73.2289,70.8778,70.9104,549600.0],["2020-10-13",70.9431,71.4492,68.8123,68.9185,546200.0],["2020-10-14",68.796,69.3348,67.9878,68.4613,441500.0],["2020-10-15",67.3918,68.649,66.6163,68.4205,451700.0],["2020-10-16",68.5837,69.0572,66.1754,66.2489,432000.0],["2020-10-19",66.1265,67.9551,65.4978,67.0979,703600.0],["2020-10-20",67.6041,68.9103,67.0326,68.0041,698500.0],["2020-10-21",67.6531,69.8654,67.1877,69.6613,777800.0],["2020-10-22",69.3266,72.0452,67.898,70.8696,1351700.0],["2020-10-23",71.0247,72.4125,68.5021,70.9839,874300.0],["2020-10-26",70.6492,71.8166,69.6532,71.4329,782000.0],["2020-10-27",71.8737,71.8737,69.9634,70.3308,603700.0],["2020-10-28",68.8368,69.8573,67.4653,67.5061,531900.0],["2020-10-29",67.4245,68.8776,66.6244,68.298,504200.0],["2020-10-30",68.0858,68.698,65.7591,66.4938,624200.0],["2020-11-02",67.0898,68.2327,65.2203,65.4978,725300.0],["2020-11-03",66.4938,67.4898,65.7428,66.6326,534600.0],["2020-11-04",65.906,66.6979,64.6162,65.2693,447900.0],["2020-11-05",65.8163,67.1143,65.1468,66.7143,471300.0],["2020-11-06",66.7142,67.3184,64.6325,65.3101,324800.0],["2020-11-09",69.2858,71.9227,67.7184,67.8327,670500.0],["2020-11-10",68.1511,70.5267,67.8082,69.2042,631400.0],["2020-11-11",69.3593,69.9471,67.7429,68.347,670300.0],["2020-11-12",67.8327,67.8327,65.2774,65.5142,524000.0],["2020-11-13",66.0448,69.5144,66.0448,68.9185,492600.0],["2020-11-16",70.4696,70.9186,68.7225,69.6859,857200.0],["2020-11-17",69.6777,71.3186,68.298,70.9676,524800.0],["2020-11-18",70.9839,72.7717,70.9839,71.5635,476900.0],["2020-11-19",71.286,72.1432,70.3635,71.9391,420600.0],["2020-11-20",71.9717,73.1228,71.2206,71.2941,691700.0],["2020-11-23",72.0615,74.878,71.1227,74.3963,692600.0],["2020-11-24",75.6862,78.1272,75.1392,77.4251,579200.0],["2020-11-25",76.723,77.7516,75.5393,77.719,466400.0],["2020-11-27",78.119,78.6578,76.0862,76.8863,342900.0],["2020-11-30",76.4046,76.4046,72.5268,72.6493,666300.0],["2020-12-01",73.3269,74.1106,71.7513,72.6493,420700.0],["2020-12-02",72.3146,73.4983,71.7105,73.3514,295600.0],["2020-12-03",73.5718,75.0576,72.7881,74.5923,459400.0],["2020-12-04",74.878,77.3516,74.4861,77.0332,334100.0],["2020-12-07",76.1026,76.9189,74.8617,76.1679,362900.0],["2020-12-08",75.0739,76.7965,75.0739,76.1026,422900.0],["2020-12-09",76.7148,78.1435,76.2658,76.9352,513000.0],["2020-12-10",76.4944,76.9353,74.331,74.8127,385400.0],["2020-12-11",74.3065,74.9596,72.8371,73.7759,405600.0],["2020-12-14",73.9392,74.1433,71.0982,71.3023,531300.0],["2020-12-15",71.9227,74.5923,71.09,74.5351,506500.0],["2020-12-16",75.2454,75.9148,74.0371,74.7964,445300.0],["2020-12-17",75.0658,76.1924,74.331,74.7066,498700.0],["2020-12-18",75.678,76.3067,74.4616,75.1964,941200.0],["2020-12-21",73.7922,76.2087,73.6126,75.9801,371800.0],["2020-12-22",76.3067,76.372,74.8045,74.9841,221800.0],["2020-12-23",75.1964,78.1843,75.1148,77.719,347200.0],["2020-12-24",78.4701,78.5435,76.4536,77.5639,136400.0],["2020-12-28",77.9639,79.1558,77.5312,78.5762,365900.0],["2020-12-29",79.0497,79.1721,76.7475,77.0414,430600.0],["2020-12-30",77.3516,79.0742,77.1067,77.7761,357700.0],["2020-12-31",77.3026,78.2333,76.7475,76.7965,259200.0],["2021-01-04",76.4699,77.5394,73.9718,75.2699,728300.0],["2021-01-05",74.9351,76.9679,74.5433,75.7923,387500.0],["2021-01-06",76.372,82.454,76.372,82.0866,682200.0],["2021-01-07",82.454,83.3275,81.3029,81.809,553100.0],["2021-01-08",82.1519,83.7357,81.6621,83.3765,484100.0],["2021-01-11",82.707,84.9439,82.6499,84.0622,379400.0],["2021-01-12",83.6785,86.0542,83.4989,85.7113,341500.0],["2021-01-13",83.5316,84.8296,79.3599,81.5804,867800.0],["2021-01-14",82.4703,82.5111,80.6498,80.8376,562700.0],["2021-01-15",80.2498,81.3845,78.9599,80.2824,583100.0],["2021-01-19",81.1478,82.5356,79.8579,80.9927,615400.0],["2021-01-20",81.6539,82.707,81.1233,81.76,368800.0],["2021-01-21",82.0213,82.8622,81.7682,81.7682,222400.0],["2021-01-22",80.7641,81.3764,79.1477,79.1885,390100.0],["2021-01-25",78.5354,80.3722,76.1352,77.3843,688300.0],["2021-01-26",78.2006,78.2006,74.2575,76.6005,634800.0],["2021-01-27",75.327,76.5434,74.2494,76.4618,982300.0],["2021-01-28",77.1394,77.5639,72.4534,72.633,841300.0],["2021-01-29",72.9269,73.5065,70.6982,71.8737,831700.0],["2021-02-01",71.939,73.9718,70.641,73.8575,661100.0],["2021-02-02",74.0453,74.8943,73.2289,74.1432,481100.0],["2021-02-03",73.6779,76.1434,73.3759,75.8903,454300.0],["2021-02-04",76.4373,77.6374,76.323,77.3843,346500.0],["2021-02-05",78.2659,78.6823,77.3924,77.8578,343100.0],["2021-02-08",78.3068,79.164,77.7761,78.3966,320800.0],["2021-02-09",78.4129,79.3354,78.0782,78.9681,388000.0],["2021-02-10",79.5395,80.1763,77.8904,80.0456,495500.0],["2021-02-11",80.3477,81.1233,77.9231,79.164,373100.0],["2021-02-12",78.6333,79.417,78.168,78.666,367400.0],["2021-02-16",78.4129,79.115,75.7515,77.2128,463900.0],["2021-02-17",76.5761,77.1312,75.4658,76.3883,471800.0],["2021-02-18",76.225,76.3311,74.2167,76.1107,432000.0],["2021-02-19",76.2903,76.3066,75.0576,75.5474,322200.0],["2021-02-22",75.2862,77.2047,75.1719,76.5597,622900.0],["2021-02-23",76.5434,76.5434,74.3147,75.3188,580900.0],["2021-02-24",75.2617,76.8781,74.2412,76.7475,509000.0],["2021-02-25",77.2781,79.1803,76.2413,77.2945,809500.0],["2021-02-26",69.5716,70.9186,65.8162,68.1429,3401500.0],["2021-03-01",68.5184,69.343,67.2939,68.8776,1144800.0],["2021-03-02",69.4083,70.3961,68.4205,68.5103,1060300.0],["2021-03-03",68.7552,69.1225,67.4245,67.4326,776700.0],["2021-03-04",66.8857,69.0001,65.7183,67.7919,965300.0],["2021-03-05",68.9021,70.5675,68.3143,69.5552,1098700.0],["2021-03-08",69.6369,72.9187,69.0001,71.5717,1098800.0],["2021-03-09",72.037,75.4821,71.1961,71.3104,821100.0],["2021-03-10",71.9799,71.9799,70.0777,70.4451,646400.0],["2021-03-11",70.739,72.3799,70.641,71.4002,761500.0],["2021-03-12",71.686,72.5268,71.4819,72.037,415800.0],["2021-03-15",72.1105,74.5106,71.8411,74.3882,877700.0],["2021-03-16",74.3718,74.3718,71.7105,73.531,769400.0],["2021-03-17",73.8086,74.3882,72.5024,73.3514,590700.0],["2021-03-18",73.3514,74.7474,72.2493,72.6166,735300.0],["2021-03-19",72.5595,74.1678,72.1677,73.3841,677000.0],["2021-03-22",73.3024,74.0127,71.6452,72.3881,563600.0],["2021-03-23",71.5962,72.8697,68.8042,69.2287,771600.0],["2021-03-24",70.0042,72.6819,69.5715,70.9267,655400.0],["2021-03-25",71.1145,72.0125,69.4736,71.7839,608200.0],["2021-03-26",72.037,74.1351,72.037,73.9065,475600.0],["2021-03-29",74.0372,75.4576,71.8901,71.988,718900.0],["2021-03-30",72.0289,73.8657,71.1472,73.6943,477500.0],["2021-03-31",73.5228,74.2494,71.8411,72.6003,465300.0],["2021-04-01",73.335,73.7187,71.8248,73.335,533100.0],["2021-04-05",73.833,76.9108,73.531,76.2169,1011300.0],["2021-04-06",75.6699,76.7067,75.6372,75.874,576400.0],["2021-04-07",76.1352,76.772,74.3555,75.3025,510400.0],["2021-04-08",75.2454,76.0046,73.6616,74.5923,631500.0],["2021-04-09",75.2291,76.2495,74.5433,76.1597,598500.0],["2021-04-12",76.4209,78.7803,76.2332,78.4211,642700.0],["2021-04-13",78.168,78.3884,76.3638,77.9884,610900.0],["2021-04-14",78.2007,79.9069,78.0782,78.617,496500.0],["2021-04-15",79.2456,80.6171,78.7558,79.3926,625200.0],["2021-04-16",79.9804,80.7559,79.4334,80.1355,479200.0],["2021-04-19",80.4212,81.2457,79.5885,80.2743,687400.0],["2021-04-20",80.3232,80.6171,78.6986,79.564,579300.0],["2021-04-21",79.8252,81.6049,79.7844,80.3232,675000.0],["2021-04-22",81.6376,81.9641,80.8294,81.2866,671500.0],["2021-04-23",81.6621,82.4458,80.6498,82.0131,471000.0],["2021-04-26",82.3805,83.2703,81.7355,82.8621,688900.0],["2021-04-27",83.2785,86.4787,82.8703,85.8909,813400.0],["2021-04-28",86.1522,86.9032,84.7643,84.8949,966700.0],["2021-04-29",85.4827,86.1277,83.9398,84.2418,1320700.0],["2021-04-30",91.0014,95.4507,86.7318,88.8135,2904400.0],["2021-05-03",89.5646,91.8831,88.7237,91.0341,952000.0],["2021-05-04",90.6912,91.1892,88.9197,90.9525,1094300.0],["2021-05-05",91.1402,91.3116,89.6544,89.9564,747800.0],["2021-05-06",89.883,90.4381,87.6216,88.7156,624100.0],["2021-05-07",88.438,90.4871,87.8012,90.1687,460700.0],["2021-05-10",90.1524,90.283,85.793,85.8746,684900.0],["2021-05-11",84.9158,85.3501,81.7771,84.0635,1106700.0],["2021-05-12",83.9078,85.3091,80.5151,80.9413,1055300.0],["2021-05-13",81.392,83.4161,80.9249,83.0719,904400.0],["2021-05-14",83.3505,85.1288,83.3505,84.7765,556100.0],["2021-05-17",84.7027,85.85,84.1536,85.5878,788800.0],["2021-05-18",85.3091,85.6369,83.1785,83.4161,780700.0],["2021-05-19",81.9082,82.2852,80.425,80.9822,696700.0],["2021-05-20",80.974,83.2522,79.63,82.9408,788900.0],["2021-05-21",83.6865,83.7931,82.277,82.9572,631900.0],["2021-05-24",83.5063,83.5063,81.8263,82.3098,542400.0],["2021-05-25",82.7769,82.7769,81.0478,81.3592,484300.0],["2021-05-26",81.9902,83.3669,81.5559,83.1375,533300.0],["2021-05-27",83.9078,84.883,83.1866,84.6044,585500.0],["2021-05-28",84.6535,84.8502,83.4899,83.7849,492000.0],["2021-06-01",84.5306,85.0387,83.6374,83.8587,440900.0],["2021-06-02",83.957,84.0635,82.9244,83.9242,516600.0],["2021-06-03",83.3424,85.3173,82.5393,84.5306,650900.0],["2021-06-04",85.2272,85.9975,82.9982,85.0223,537300.0],["2021-06-07",85.4157,86.6367,84.9731,85.3501,632900.0],["2021-06-08",85.6943,86.9317,84.547,86.3253,460200.0],["2021-06-09",86.4564,86.9481,84.6371,84.7437,535900.0],["2021-06-10",84.9404,85.7271,83.5308,84.1946,317400.0],["2021-06-11",84.6945,86.186,84.5306,86.1778,341700.0],["2021-06-14",86.1942,86.5548,85.2518,86.2516,436200.0],["2021-06-15",86.4318,88.3822,85.7353,88.2593,695300.0],["2021-06-16",88.1036,88.9231,86.7187,87.112,799200.0],["2021-06-17",86.7105,86.7105,83.7029,85.3911,492400.0],["2021-06-18",84.0307,85.3255,82.8834,84.0799,779800.0],["2021-06-21",84.5224,85.555,84.293,84.4241,395000.0],["2021-06-22",84.0963,84.547,82.7851,84.1946,419800.0],["2021-06-23",84.4651,85.1207,83.8996,84.9732,332900.0],["2021-06-24",85.7435,86.0631,84.5142,85.3419,331600.0],["2021-06-25",86.1942,87.8332,85.555,86.4482,763000.0],["2021-06-28",85.7517,86.1122,84.1946,84.4815,400000.0],["2021-06-29",84.8748,85.3091,83.4571,83.7685,750300.0],["2021-06-30",83.5882,85.3009,83.1457,84.547,607800.0],["2021-07-01",85.0223,86.7187,84.4405,85.9238,696900.0],["2021-07-02",86.3171,86.3171,84.4814,84.9977,306000.0],["2021-07-06",85.3255,85.3255,81.7198,83.7603,659400.0],["2021-07-07",83.3096,84.5552,82.3426,83.8914,343000.0],["2021-07-08",82.4245,83.5882,81.269,83.2112,365100.0],["2021-07-09",84.2848,86.0713,83.957,85.5878,684800.0],["2021-07-12",85.473,86.6859,84.293,86.4728,733800.0],["2021-07-13",85.8008,86.5548,84.7191,84.7929,489400.0],["2021-07-14",85.3665,85.5386,83.7931,83.8914,471700.0],["2021-07-15",83.1621,83.5554,80.8757,81.8181,392600.0],["2021-07-16",82.3426,82.6376,79.9333,80.0972,330800.0],["2021-07-19",78.0156,78.6958,76.516,77.9173,704800.0],["2021-07-20",78.4582,81.2035,77.7206,80.5397,780200.0],["2021-07-21",81.0478,82.5474,80.302,80.3594,693600.0],["2021-07-22",79.5153,80.0316,77.7288,79.9087,928100.0],["2021-07-23",80.8675,81.6788,79.9251,81.4411,700700.0],["2021-07-26",85.1944,85.1944,81.1461,81.8591,317700.0],["2021-07-27",82.1787,82.6868,79.4743,79.8021,574600.0],["2021-07-28",80.1299,80.72,78.3025,80.4823,603200.0],["2021-07-29",81.2527,82.1295,80.72,80.7364,759800.0],["2021-07-30",85.2272,86.4892,79.2695,80.0972,1933900.0],["2021-08-02",81.2608,84.3339,80.7282,82.5147,667500.0],["2021-08-03",83.326,85.0469,81.5886,83.9816,865600.0],["2021-08-04",83.2932,85.2026,81.5395,81.8017,1084900.0],["2021-08-05",81.9492,84.8666,81.9492,83.4489,459700.0],["2021-08-06",84.1619,85.2272,83.5882,83.7931,499300.0],["2021-08-09",83.5636,83.6292,81.9083,81.982,427700.0],["2021-08-10",81.9656,84.6781,81.6788,83.1211,566800.0],["2021-08-11",82.9818,86.5302,82.7277,86.3417,759100.0],["2021-08-12",87.3169,89.3001,86.2188,86.4236,685500.0],["2021-08-13",86.5056,86.7514,85.3419,86.3089,374100.0],["2021-08-16",85.9401,87.3497,84.842,86.5056,356200.0],["2021-08-17",85.1534,86.0139,83.3342,83.7439,355900.0],["2021-08-18",82.8507,84.6126,82.5393,82.6048,239000.0],["2021-08-19",81.5149,84.0717,81.3838,82.5556,390400.0],["2021-08-20",83.1703,86.6613,83.1703,86.6203,725100.0],["2021-08-23",87.3579,87.3579,85.7435,86.5711,548700.0],["2021-08-24",86.1286,88.0872,86.1286,87.7594,623300.0],["2021-08-25",87.3169,87.8659,86.0467,87.1612,472300.0],["2021-08-26",87.3169,87.3169,83.3833,84.8502,891000.0],["2021-08-27",84.5224,85.7763,83.7603,84.9322,547200.0],["2021-08-30",84.8828,86.38,84.1177,85.9194,567200.0],["2021-08-31",85.689,86.3801,83.5007,84.2247,475700.0],["2021-09-01",85.0227,85.36,84.1013,84.7018,390500.0],["2021-09-02",84.7676,84.7759,81.987,82.2996,646200.0],["2021-09-03",81.9623,83.3526,81.8142,83.221,442200.0],["2021-09-07",83.0071,83.1058,81.2466,81.3618,509900.0],["2021-09-08",81.3207,81.9294,79.6589,80.7119,568100.0],["2021-09-09",80.6954,83.5172,80.6543,82.8097,509500.0],["2021-09-10",83.073,84.7183,82.9989,84.1424,560600.0],["2021-09-13",84.8746,85.0967,83.1141,83.4678,635900.0],["2021-09-14",83.4925,83.7228,81.6004,81.7814,478100.0],["2021-09-15",81.4194,82.1433,81.0656,81.3124,456800.0],["2021-09-16",81.6333,82.8508,80.4898,80.5885,318600.0],["2021-09-17",80.4569,81.2055,79.0583,79.3463,738300.0],["2021-09-20",77.6022,79.2393,76.9605,79.009,473000.0],["2021-09-21",79.4944,79.7823,77.668,77.668,391700.0],["2021-09-22",78.2192,79.8234,77.8408,78.7951,455100.0],["2021-09-23",79.5355,81.3783,79.009,79.1571,510400.0],["2021-09-24",78.4989,80.6132,77.6433,80.3006,448500.0],["2021-09-27",80.679,83.7228,80.679,82.9249,562100.0],["2021-09-28",82.9742,84.4961,82.7521,83.0976,454700.0],["2021-09-29",83.5254,84.0601,82.423,83.1634,359300.0],["2021-09-30",83.1799,83.1799,79.955,79.9962,545700.0],["2021-10-01",79.9715,82.604,79.7494,81.8472,437700.0],["2021-10-04",82.4642,84.4715,81.9047,82.3984,550300.0],["2021-10-05",81.7978,82.7192,80.0208,80.2018,749600.0],["2021-10-06",79.2558,79.4943,74.04,75.1836,2064300.0],["2021-10-07",76.6726,78.8444,76.3024,77.2567,1467100.0],["2021-10-08",77.9395,78.2686,76.1379,77.2814,505600.0],["2021-10-11",77.0345,78.7539,76.5163,76.5409,391200.0],["2021-10-12",76.7055,78.104,76.1132,77.6927,458700.0],["2021-10-13",77.956,78.5318,77.5528,78.104,336500.0],["2021-10-14",79.1159,81.4358,78.7457,80.1936,845600.0],["2021-10-15",80.9176,82.1927,80.4322,81.1232,459800.0],["2021-10-18",80.7612,82.4806,80.2841,81.9706,421600.0],["2021-10-19",82.6287,82.9002,81.732,82.5547,268000.0],["2021-10-20",83.1388,84.0931,81.8389,82.0199,549300.0],["2021-10-21",82.0364,83.0894,81.9048,82.6945,480600.0],["2021-10-22",82.1927,85.3188,82.1927,84.7347,485900.0],["2021-10-25",84.3728,84.891,83.3362,83.402,521100.0],["2021-10-26",84.019,84.2987,82.7439,83.5583,493500.0],["2021-10-27",83.3856,83.5583,81.6909,82.3079,395000.0],["2021-10-28",82.3078,84.5044,82.0775,83.0153,745400.0],["2021-10-29",77.7338,81.7238,77.3307,81.0492,1233500.0],["2021-11-01",82.0281,86.5199,82.0035,83.912,710400.0],["2021-11-02",83.9367,84.6113,81.4523,81.6826,475700.0],["2021-11-03",81.9706,86.0016,81.9706,85.1872,570700.0],["2021-11-04",85.5163,86.5775,84.0601,85.3435,431400.0],["2021-11-05",86.5364,88.2475,85.5574,85.7055,307900.0],["2021-11-08",85.7302,88.2475,85.5327,87.4413,536600.0],["2021-11-09",87.3672,88.5766,87.1863,88.1241,296200.0],["2021-11-10",87.6141,89.3663,87.5729,88.7822,336900.0],["2021-11-11",88.5437,89.6543,87.902,88.3298,409800.0],["2021-11-12",88.9221,90.0492,88.4203,89.8188,387600.0],["2021-11-15",90.4934,90.5181,88.9221,89.1442,320200.0],["2021-11-16",89.5144,91.4559,89.1113,90.2384,435900.0],["2021-11-17",89.572,90.3206,87.0876,87.7292,634700.0],["2021-11-18",88.4203,89.4157,87.902,88.2804,591200.0],["2021-11-19",88.4367,88.9303,87.6963,87.902,486100.0],["2021-11-22",88.7,88.7,85.4998,85.541,693000.0],["2021-11-23",85.0802,87.4084,84.6195,86.9971,423100.0],["2021-11-24",85.7548,86.4212,84.7347,85.796,476600.0],["2021-11-26",83.583,85.072,82.7357,84.381,226800.0],["2021-11-29",85.977,87.3755,84.6607,86.0346,735700.0],["2021-11-30",85.2899,86.0842,82.5842,83.5937,600300.0],["2021-12-01",85.1658,86.1752,81.5417,81.6244,412600.0],["2021-12-02",81.8726,84.9672,81.8726,84.0736,478100.0],["2021-12-03",84.3714,85.2816,83.4199,84.5866,462600.0],["2021-12-06",85.5877,87.7059,85.4388,85.7367,538200.0],["2021-12-07",86.6303,88.6409,86.6303,87.1764,424800.0],["2021-12-08",87.2674,88.8147,86.6799,88.2024,346900.0],["2021-12-09",87.4742,89.3276,87.4742,88.0369,406300.0],["2021-12-10",88.8146,89.0546,86.6634,88.0865,409800.0],["2021-12-13",87.6811,88.252,85.3809,86.2166,626500.0],["2021-12-14",85.3064,87.6976,84.6031,85.6374,696100.0],["2021-12-15",85.0168,87.0936,84.2556,86.8206,654800.0],["2021-12-16",87.8218,88.3099,86.2083,86.9116,463900.0],["2021-12-17",86.5724,87.0854,85.5546,86.44,1010100.0],["2021-12-20",85.2982,85.5547,79.167,80.375,890900.0],["2021-12-21",80.7143,83.4613,80.7143,83.4365,451100.0],["2021-12-22",83.7509,83.9495,81.1363,81.1776,400700.0],["2021-12-23",81.128,82.3608,80.5157,81.6741,270200.0],["2021-12-27",81.9306,83.0227,81.7899,82.5098,387300.0],["2021-12-28",82.5925,83.7095,82.4518,82.5511,287400.0],["2021-12-29",82.6173,83.7095,82.6173,83.0889,274800.0],["2021-12-30",83.089,84.6528,83.089,83.9826,367900.0],["2021-12-31",83.7095,84.1894,83.0558,83.7509,245000.0],["2022-01-03",84.2308,85.1244,83.4447,84.0736,311400.0],["2022-01-04",84.2225,87.0854,84.2225,86.3407,447600.0],["2022-01-05",86.4317,86.7544,83.966,84.148,293700.0],["2022-01-06",84.6776,84.6776,82.2946,83.2379,277100.0],["2022-01-07",82.8655,83.271,81.5168,81.5748,349200.0],["2022-01-10",80.0772,80.1847,78.3065,79.3904,527700.0],["2022-01-11",79.4732,79.8951,78.4968,79.6138,430600.0],["2022-01-12",79.953,80.5902,78.4306,79.2249,310400.0],["2022-01-13",79.3656,81.1611,78.8609,80.9708,352700.0],["2022-01-14",79.8786,80.2757,78.9022,79.7048,360900.0],["2022-01-18",78.8029,79.167,77.0406,77.1978,327000.0],["2022-01-19",77.4046,79.0677,77.2474,77.8845,370600.0],["2022-01-20",77.8018,78.5299,74.3763,74.4011,457100.0],["2022-01-21",73.7143,76.6765,72.8952,75.6588,661100.0],["2022-01-24",74.3349,78.5134,74.2108,78.1328,537100.0],["2022-01-25",76.8833,77.9176,75.7415,77.206,347400.0],["2022-01-26",78.4223,79.1753,74.0205,74.9803,662400.0],["2022-01-27",75.9153,78.1741,75.0548,75.5181,873200.0],["2022-01-28",75.3278,76.2876,74.2273,76.2462,445900.0],["2022-01-31",75.2864,77.0571,75.2864,77.0488,562200.0],["2022-02-01",77.5701,78.323,76.6599,76.9826,428900.0],["2022-02-02",77.7769,78.1162,74.9224,75.8573,592000.0],["2022-02-03",74.9389,75.8905,73.6647,73.7226,488000.0],["2022-02-04",73.7143,74.7321,72.6222,73.6399,500100.0],["2022-02-07",73.6978,74.8313,72.92,73.8964,477100.0],["2022-02-08",73.9708,77.2226,73.946,76.9495,556000.0],["2022-02-09",77.5287,79.258,77.1398,78.8691,456200.0],["2022-02-10",77.4543,79.862,77.4543,78.0004,481700.0],["2022-02-11",78.4472,78.4472,75.998,76.5276,353600.0],["2022-02-14",76.6186,77.4212,74.8976,75.5181,397100.0],["2022-02-15",76.4779,77.2474,75.3692,76.18,817500.0],["2022-02-16",76.2462,77.3632,75.0051,75.394,336300.0],["2022-02-17",74.8396,75.8739,73.2593,73.5571,357000.0],["2022-02-18",73.3586,74.5666,73.1021,73.2096,428600.0],["2022-02-22",73.2014,73.9047,72.3988,73.011,414600.0],["2022-02-23",73.0193,73.7144,72.0678,72.3243,821600.0],["2022-02-24",70.7522,72.9614,69.8421,72.6636,1064500.0],["2022-02-25",80.193,82.3029,77.5453,80.1847,1326600.0],["2022-02-28",79.1587,82.7911,78.7036,79.9944,706300.0],["2022-03-01",80.3833,80.6315,77.6694,80.3088,709000.0],["2022-03-02",80.6894,82.7993,80.0937,82.1043,593900.0],["2022-03-03",82.1953,82.3029,79.5393,80.2096,524400.0],["2022-03-04",79.5393,79.6055,77.7107,78.6044,1107300.0],["2022-03-07",79.847,79.847,75.8939,76.3776,636800.0],["2022-03-08",76.3859,78.4042,75.7187,75.8355,582200.0],["2022-03-09",77.9705,79.3883,77.6369,79.1381,352600.0],["2022-03-10",78.2874,79.9971,78.154,79.6302,372200.0],["2022-03-11",80.5726,80.8395,77.1699,77.5368,403600.0],["2022-03-14",78.1123,78.988,75.8355,76.2358,397600.0],["2022-03-15",76.4526,78.2541,76.4526,77.5619,401600.0],["2022-03-16",78.2541,80.2974,76.9113,78.2624,418700.0],["2022-03-17",77.7704,80.1806,77.7203,80.1556,523200.0],["2022-03-18",79.6385,80.8061,79.0964,80.681,459300.0],["2022-03-21",80.8812,80.8979,78.6377,79.3133,366400.0],["2022-03-22",79.9888,80.2557,78.7128,79.5134,339700.0],["2022-03-23",78.6127,79.7636,77.4284,77.6786,366700.0],["2022-03-24",78.1707,78.8713,77.5452,78.3375,405500.0],["2022-03-25",78.9213,79.7386,78.4292,78.9213,288100.0],["2022-03-28",78.1957,79.2882,76.9697,77.9872,751400.0],["2022-03-29",78.7545,81.465,78.7545,80.4225,505600.0],["2022-03-30",80.1389,81.3315,78.5627,79.3967,522900.0],["2022-03-31",78.8879,79.1632,76.6445,76.7195,412100.0],["2022-04-01",76.9948,77.4118,74.3176,74.401,672300.0],["2022-04-04",74.0174,75.9272,73.2167,75.4435,670400.0],["2022-04-05",74.3927,75.5519,73.909,74.1675,569600.0],["2022-04-06",73.3669,73.4836,71.1568,72.241,714300.0],["2022-04-07",72.1993,73.8255,70.4062,73.3919,976400.0],["2022-04-08",73.3502,74.6762,72.0325,74.0007,561100.0],["2022-04-11",73.517,75.4602,72.6997,72.9081,562400.0],["2022-04-12",73.5921,75.2184,73.075,73.4669,447700.0],["2022-04-13",73.2167,75.0098,73.0583,74.1758,435800.0],["2022-04-14",74.3009,75.5436,74.1425,74.8097,339100.0],["2022-04-18",74.6095,75.5519,73.6921,74.1508,396800.0],["2022-04-19",74.5595,76.7279,74.4427,76.3109,317000.0],["2022-04-20",76.7279,78.3375,76.4109,78.129,345700.0],["2022-04-21",78.9963,79.1715,76.9864,77.4785,352700.0],["2022-04-22",76.7779,76.7779,74.843,75.0432,575100.0],["2022-04-25",74.4844,74.9264,72.3661,74.8264,681800.0],["2022-04-26",73.9673,74.9765,72.1826,72.2076,591300.0],["2022-04-27",69.6389,72.7997,69.6389,71.5904,1047300.0],["2022-04-28",72.2243,74.5845,71.5237,73.9673,1112900.0],["2022-04-29",73.8089,75.9356,70.1726,70.256,966600.0],["2022-05-02",69.9725,71.2318,68.6881,71.1151,782800.0],["2022-05-03",70.8982,71.5571,69.6806,70.5563,777900.0],["2022-05-04",70.7147,71.7406,68.4963,71.6655,413200.0],["2022-05-05",70.8982,70.8982,66.8366,67.5622,669200.0],["2022-05-06",66.9701,67.6206,65.5022,66.9701,916400.0],["2022-05-09",66.1861,69.1969,65.9193,67.5872,778000.0],["2022-05-10",68.2544,69.1468,64.6182,65.9192,653300.0],["2022-05-11",65.7941,66.6198,65.1186,65.3938,668500.0],["2022-05-12",65.202,68.6297,65.1937,68.5797,729000.0],["2022-05-13",69.1385,69.8641,68.3545,68.9967,452700.0],["2022-05-16",69.2052,69.2636,67.5539,69.0801,478600.0],["2022-05-17",70.231,70.8649,69.0718,70.2894,383100.0],["2022-05-18",67.5956,67.7874,62.8084,65.9943,1169500.0],["2022-05-19",65.0185,66.4363,64.5849,65.4772,958700.0],["2022-05-20",66.3029,66.4196,61.032,62.9252,1055400.0],["2022-05-23",61.0404,64.1678,60.8068,62.8585,1087400.0],["2022-05-24",61.791,61.9327,59.5141,60.2981,1401600.0],["2022-05-25",60.2314,63.8009,60.0896,62.5499,785700.0],["2022-05-26",63.4339,65.8025,63.4339,65.0018,662100.0],["2022-05-27",64.5471,65.7597,64.3703,65.0439,576600.0],["2022-05-31",64.6903,65.4987,63.7303,64.884,702300.0],["2022-06-01",65.7766,66.2903,63.8987,64.4208,683800.0],["2022-06-02",64.8418,66.1387,64.3534,66.1387,674400.0],["2022-06-03",65.6418,66.8966,65.2376,66.2818,751800.0],["2022-06-06",66.2987,66.6355,65.4061,66.2313,690100.0],["2022-06-07",65.5408,66.425,64.5892,64.724,1001800.0],["2022-06-08",63.3598,65.0945,62.3829,64.6145,895500.0],["2022-06-09",64.5976,64.985,62.6019,63.1324,1085300.0],["2022-06-10",62.105,62.5008,60.6313,60.8755,649200.0],["2022-06-13",59.4103,60.1177,58.1471,59.9661,1112000.0],["2022-06-14",60.1177,60.9345,58.8629,59.5366,744700.0],["2022-06-15",59.5787,61.2798,59.4777,60.3787,804000.0],["2022-06-16",58.7956,59.1914,57.1619,57.625,1006900.0],["2022-06-17",58.1892,59.225,57.3471,58.7534,1436400.0],["2022-06-21",60.2692,60.2692,58.7871,59.6292,701300.0],["2022-06-22",59.0398,59.7892,58.7619,59.1998,767400.0],["2022-06-23",59.7387,60.9008,59.6629,60.6735,618300.0],["2022-06-24",61.044,64.4545,60.8755,62.9303,1162600.0],["2022-06-27",62.8713,63.0061,61.3387,62.0798,864100.0],["2022-06-28",62.2818,62.4671,59.9745,60.0082,851500.0],["2022-06-29",60.025,60.025,58.8461,59.7808,793400.0],["2022-06-30",59.0903,59.6292,58.004,59.3514,724100.0],["2022-07-01",59.3429,60.0503,57.9787,59.6208,509000.0],["2022-07-05",58.9808,61.3892,58.9808,61.3808,809900.0],["2022-07-06",61.4734,62.324,60.345,60.9092,599900.0],["2022-07-07",61.2882,62.5345,60.9513,62.4166,441300.0],["2022-07-08",62.4082,63.4018,61.9029,62.8545,494100.0],["2022-07-11",62.4755,64.5892,62.3661,64.0334,899400.0],["2022-07-12",63.7134,65.8776,63.7134,64.5387,863600.0],["2022-07-13",63.2419,65.9871,62.8292,64.7576,1210400.0],["2022-07-14",63.8482,64.7492,63.3261,64.3366,650500.0],["2022-07-15",64.5471,65.8945,64.2945,65.7429,565600.0],["2022-07-18",66.1892,67.3766,65.9618,66.0629,724900.0],["2022-07-19",66.8713,70.3239,66.7871,69.7345,1058500.0],["2022-07-20",69.8271,69.9282,67.7303,68.5218,852000.0],["2022-07-21",68.3534,69.3302,67.4271,69.246,569100.0],["2022-07-22",68.9429,69.8945,67.5703,67.5787,782200.0],["2022-07-25",67.8566,67.8566,66.2313,66.4587,1062300.0],["2022-07-26",63.3682,64.7745,61.9029,62.425,1072800.0],["2022-07-27",62.5429,64.884,62.3324,64.665,920900.0],["2022-07-28",64.7745,68.5555,64.0839,68.4966,1520600.0],["2022-07-29",68.0166,69.3471,66.2987,68.6145,1658000.0],["2022-08-01",68.3366,70.5513,67.7134,70.105,959600.0],["2022-08-02",69.6081,69.7092,68.3618,68.505,976100.0],["2022-08-03",69.3471,69.7261,68.185,68.9682,797500.0],["2022-08-04",69.0187,69.6755,68.6818,68.9092,507200.0],["2022-08-05",68.2355,69.4397,68.0587,68.825,484500.0],["2022-08-08",69.4734,71.1071,69.1534,69.1702,585100.0],["2022-08-09",68.7576,68.7576,65.9871,66.585,792600.0],["2022-08-10",68.126,69.4313,67.8987,68.5303,482500.0],["2022-08-11",69.3808,70.7955,69.1534,69.9534,369700.0],["2022-08-12",70.3071,70.7366,69.3724,70.6439,462300.0],["2022-08-15",70.1892,70.9555,68.8334,69.7345,456800.0],["2022-08-16",69.7008,72.9345,69.7008,71.8818,559300.0],["2022-08-17",71.1576,71.5703,70.1976,70.7197,374800.0],["2022-08-18",70.2734,70.6018,69.5745,70.5008,357500.0],["2022-08-19",69.5997,70.1471,68.4713,68.8755,451200.0],["2022-08-22",68.2608,68.286,66.4166,66.5681,441500.0],["2022-08-23",66.6861,67.6039,66.3829,66.4082,369800.0],["2022-08-24",66.2734,66.8376,65.3471,66.2818,452500.0],["2022-08-25",66.164,67.764,66.164,67.7134,347900.0],["2022-08-26",68.0418,68.345,64.7576,64.7913,535200.0],["2022-08-29",64.2187,64.6482,63.4355,63.7976,479600.0],["2022-08-30",64.345,64.8503,63.0313,63.8566,560300.0],["2022-08-31",63.7724,64.4966,61.6419,62.1892,802500.0],["2022-09-01",62.1042,62.6657,61.1428,62.5295,629600.0],["2022-09-02",62.9889,63.5249,61.4576,61.883,533300.0],["2022-09-06",62.0106,62.2828,59.9007,60.9216,800000.0],["2022-09-07",60.9301,63.2441,60.794,63.2441,713600.0],["2022-09-08",62.538,63.4143,61.4746,63.3973,689600.0],["2022-09-09",64.3671,65.5071,63.593,65.3029,713100.0],["2022-09-12",65.8134,67.2852,65.8134,66.8938,819100.0],["2022-09-13",65.1924,65.8049,63.4313,63.5589,662300.0],["2022-09-14",63.7631,63.7631,61.9936,62.4189,612300.0],["2022-09-15",62.3764,63.4568,60.8706,61.4661,477000.0],["2022-09-16",60.6154,62.504,60.5643,60.8961,1030900.0],["2022-09-19",60.2836,61.7979,60.1985,61.6362,460800.0],["2022-09-20",61.1939,61.1939,58.4885,59.4328,802500.0],["2022-09-21",59.7561,60.8536,58.531,58.5651,448600.0],["2022-09-22",58.4375,59.3137,57.9015,58.7607,683000.0],["2022-09-23",57.859,58.5311,57.323,58.48,843800.0],["2022-09-26",58.1227,58.9989,57.2209,57.5187,449900.0],["2022-09-27",58.2333,58.5566,56.4042,57.2464,696600.0],["2022-09-28",57.5867,58.7863,57.4166,58.3609,714600.0],["2022-09-29",57.6463,57.6633,55.5364,55.9703,865600.0],["2022-09-30",55.1621,56.5488,53.3075,55.7491,855300.0],["2022-10-03",56.5403,58.7863,55.8427,58.5481,653100.0],["2022-10-04",60.0198,61.9595,59.7391,61.9425,699800.0],["2022-10-05",61.1088,63.5164,60.6239,63.074,667900.0],["2022-10-06",62.7677,63.9162,62.5891,62.9804,580500.0],["2022-10-07",62.1637,62.3594,60.9131,61.347,612100.0],["2022-10-10",61.7128,62.0701,59.8072,60.743,467700.0],["2022-10-11",60.709,62.6486,60.4027,60.6324,741600.0],["2022-10-12",60.6919,61.0918,60.0454,60.3516,497200.0],["2022-10-13",59.1351,62.4274,58.2503,61.5937,406900.0],["2022-10-14",62.0446,62.6571,60.6919,61.2534,635600.0],["2022-10-17",62.1552,62.6741,61.5256,62.0531,691800.0],["2022-10-18",63.3377,64.1289,62.1042,62.6231,571000.0],["2022-10-19",62.1041,62.2403,60.76,61.7128,434000.0],["2022-10-20",62.1127,63.1336,60.4027,60.6749,360300.0],["2022-10-21",60.726,63.0059,60.5813,62.9124,456200.0],["2022-10-24",63.074,63.5674,61.4406,61.9,511100.0],["2022-10-25",61.9,63.7801,61.9,63.4568,462700.0],["2022-10-26",63.2867,64.8521,62.6316,63.1846,584200.0],["2022-10-27",63.5079,64.2055,62.3679,62.5806,1055800.0],["2022-10-28",55.7746,60.4197,55.2982,59.3903,2634200.0],["2022-10-31",58.9819,59.3818,57.4761,57.7399,1251300.0],["2022-11-01",58.3694,58.8458,56.3106,56.9402,1050000.0],["2022-11-02",56.4297,58.0546,55.3918,55.3918,862400.0],["2022-11-03",55.077,56.166,54.0306,54.473,941300.0],["2022-11-04",55.8257,56.6594,54.5155,55.4258,782600.0],["2022-11-07",55.7066,56.2936,55.2897,56.1915,752600.0],["2022-11-08",56.9912,57.5952,55.6725,56.5148,503600.0],["2022-11-09",55.7746,55.9448,54.1072,54.473,639500.0],["2022-11-10",56.2851,59.4839,56.1149,59.4584,662300.0],["2022-11-11",60.0283,62.504,59.8497,62.2658,678300.0],["2022-11-14",61.6362,62.0956,59.9007,59.9092,620700.0],["2022-11-15",61.2875,63.0145,60.76,62.9889,701200.0],["2022-11-16",61.6703,62.2913,59.9603,60.0709,744800.0],["2022-11-17",58.8713,60.5473,58.2418,60.5388,1002200.0],["2022-11-18",62.3254,64.0609,61.9936,63.6951,1112100.0],["2022-11-21",62.9804,63.9503,61.1939,62.5806,839800.0],["2022-11-22",63.3037,64.214,63.023,64.18,593800.0],["2022-11-23",64.0353,64.6564,63.4313,64.0609,343900.0],["2022-11-25",63.7376,64.6309,63.7376,63.9163,226100.0],["2022-11-28",63.1858,64.1225,62.653,62.7218,504600.0],["2022-11-29",62.8764,63.7272,62.5069,62.8421,533200.0],["2022-11-30",62.9624,62.971,60.986,62.7647,655900.0],["2022-12-01",62.8851,63.8131,62.5156,62.7905,481800.0],["2022-12-02",62.1976,63.435,61.8624,62.8507,445000.0],["2022-12-05",61.9398,62.421,60.8485,62.1632,697200.0],["2022-12-06",62.1289,62.6444,60.5649,61.2094,578300.0],["2022-12-07",61.0547,62.6015,60.8742,61.6992,388300.0],["2022-12-08",61.8195,62.8679,61.682,62.2148,407800.0],["2022-12-09",61.5961,62.971,61.1406,61.6906,384000.0],["2022-12-12",61.8453,62.9366,61.3039,62.6788,529700.0],["2022-12-13",64.4404,64.724,61.6305,62.0171,787000.0],["2022-12-14",62.0515,62.5671,60.6079,61.0719,451900.0],["2022-12-15",59.972,60.7282,59.5509,60.1524,631100.0],["2022-12-16",59.3189,60.2298,59.0267,59.5595,776700.0],["2022-12-19",59.5595,60.1095,59.0353,59.6884,609600.0],["2022-12-20",59.6025,60.4962,58.9838,59.7056,767700.0],["2022-12-21",60.5735,61.8711,59.9891,60.9344,525500.0],["2022-12-22",60.3844,61.914,60.2813,61.914,560900.0],["2022-12-23",61.8109,63.0397,61.3641,63.0397,368600.0],["2022-12-27",63.203,64.9474,62.7819,64.913,751600.0],["2022-12-28",64.9045,65.4372,62.8679,63.7014,648500.0],["2022-12-29",64.0967,65.0333,63.9248,64.767,515700.0],["2022-12-30",64.3545,64.9302,63.7616,64.1139,436000.0],["2023-01-03",64.6123,65.2052,63.7444,64.2772,651600.0],["2023-01-04",64.6638,67.6113,64.6638,67.216,535500.0],["2023-01-05",66.5543,67.5168,65.927,67.3793,575100.0],["2023-01-06",67.8863,68.6941,67.302,67.9121,474900.0],["2023-01-09",67.9378,71.2548,66.8293,71.1001,867400.0],["2023-01-10",70.6705,71.5298,69.244,70.1291,504200.0],["2023-01-11",70.6103,71.6329,70.2065,71.6071,734300.0],["2023-01-12",71.8306,71.8306,70.3354,71.1947,429600.0],["2023-01-13",71.2462,72.1485,71.2119,71.9853,295200.0],["2023-01-17",71.4954,72.097,70.4471,70.4814,683000.0],["2023-01-18",70.7908,71.4439,69.055,69.0807,515700.0],["2023-01-19",68.505,69.1495,67.8605,68.0925,548400.0],["2023-01-20",68.0668,70.2322,67.6457,69.9229,401700.0],["2023-01-23",69.9573,71.9423,69.8885,71.7704,620400.0],["2023-01-24",71.4696,71.8649,69.1495,69.8971,717600.0],["2023-01-25",69.2784,70.4299,68.8573,70.0604,494200.0],["2023-01-26",68.5652,69.7338,67.9722,69.2526,967800.0],["2023-01-27",69.4588,69.9573,69.1581,69.8799,623000.0],["2023-01-30",69.5706,70.9541,69.5448,70.4814,515100.0],["2023-01-31",70.9283,71.6587,70.0862,71.6415,674100.0],["2023-02-01",71.4611,73.7125,71.315,73.0164,454700.0],["2023-02-02",73.0508,74.5546,72.7414,73.2484,758000.0],["2023-02-03",72.329,73.8328,71.7275,72.4063,612200.0],["2023-02-06",69.8198,71.4095,68.2558,69.6565,917400.0],["2023-02-07",69.0378,70.3611,68.7198,69.4503,559500.0],["2023-02-08",68.9605,69.6307,66.6489,66.7434,893800.0],["2023-02-09",67.8175,68.3675,66.6145,66.752,556300.0],["2023-02-10",66.4083,67.3277,66.0989,66.5114,528800.0],["2023-02-13",66.6231,68.1097,66.2622,67.766,545200.0],["2023-02-14",67.4652,68.4535,66.52,67.2504,499100.0],["2023-02-15",66.7004,67.8519,66.4942,67.8347,410900.0],["2023-02-16",67.0184,68.0066,66.4254,66.7864,454200.0],["2023-02-17",66.3825,67.6629,66.3309,66.8895,524300.0],["2023-02-21",65.6607,65.8411,63.1085,63.1171,1208900.0],["2023-02-22",63.1085,64.4232,62.9796,63.2116,854000.0],["2023-02-23",62.8765,63.8733,62.6187,63.3491,1558700.0],["2023-02-24",61.0375,65.7122,60.9086,63.435,1794600.0],["2023-02-27",64.0537,64.6896,63.3577,63.6413,1167300.0],["2023-02-28",63.7272,65.4974,63.7272,64.7841,985400.0],["2023-03-01",64.7154,65.6349,63.7615,64.7584,771600.0],["2023-03-02",64.2256,65.3083,64.2256,64.9388,511400.0],["2023-03-03",65.4201,65.506,64.2428,64.6467,600600.0],["2023-03-06",64.447,64.8984,62.6329,62.9628,809100.0],["2023-03-07",63.1885,64.2561,62.9194,62.9715,724300.0],["2023-03-08",62.9801,63.6485,62.6764,63.5791,944600.0],["2023-03-09",63.6919,64.0998,62.1295,62.3205,535700.0],["2023-03-10",62.1729,62.1729,60.2547,60.7755,665200.0],["2023-03-13",59.6732,61.305,59.1784,60.1506,1082300.0],["2023-03-14",61.3918,61.8258,60.3936,60.8189,929500.0],["2023-03-15",59.3607,61.1401,59.1958,61.0012,1035600.0],["2023-03-16",60.5238,61.3484,60.0464,60.7755,712400.0],["2023-03-17",60.4717,61.2616,59.4822,60.923,2333000.0],["2023-03-20",61.2355,61.4872,60.246,61.1748,722300.0],["2023-03-21",62.225,62.6416,61.2182,61.9039,490000.0],["2023-03-22",61.7129,62.8239,61.4091,61.4525,616200.0],["2023-03-23",61.8518,62.416,60.2634,60.8363,647000.0],["2023-03-24",60.463,61.2876,59.9943,60.68,672700.0],["2023-03-27",61.1053,61.1053,59.9162,60.4543,778800.0],["2023-03-28",60.897,61.9733,60.6453,61.3397,522400.0],["2023-03-29",61.6869,61.6869,59.3433,59.8988,935900.0],["2023-03-30",59.9509,61.0706,59.9336,60.5672,634900.0],["2023-03-31",60.8623,62.4507,60.6366,62.4246,574100.0],["2023-04-03",62.685,63.0409,62.008,62.9367,911400.0],["2023-04-04",63.2753,63.3013,61.305,62.1729,538500.0],["2023-04-05",61.6348,61.6782,60.5325,61.2529,635000.0],["2023-04-06",61.1227,61.5827,60.194,61.0185,409300.0],["2023-04-10",60.8536,62.0688,60.8536,61.4612,521100.0],["2023-04-11",61.7476,63.2926,61.6955,62.8847,459700.0],["2023-04-12",63.553,63.7613,61.6087,61.7389,747900.0],["2023-04-13",61.8171,61.8171,60.8276,61.2008,579200.0],["2023-04-14",61.4525,61.9473,60.4977,60.8797,548600.0],["2023-04-17",60.9404,61.2616,59.6037,59.7079,584900.0],["2023-04-18",59.8034,60.9231,59.2913,60.8797,674600.0],["2023-04-19",60.8362,61.1574,59.6818,61.14,664100.0],["2023-04-20",61.14,61.7476,60.463,61.2616,510100.0],["2023-04-21",61.4438,61.9907,60.9491,61.9125,491500.0],["2023-04-24",61.9473,63.0583,61.4438,62.8673,1298400.0],["2023-04-25",62.4333,62.4333,58.5448,58.892,1124200.0],["2023-04-26",59.0222,59.543,58.4233,58.5969,1005700.0],["2023-04-27",58.7705,60.1072,58.0674,59.8207,964000.0],["2023-04-28",61.9733,63.0583,60.246,60.5585,2376100.0],["2023-05-01",59.7166,60.7061,58.4059,58.9094,1075300.0],["2023-05-02",58.2323,58.7705,57.2949,58.5535,749700.0],["2023-05-03",58.2844,59.76,58.2671,58.5708,773800.0],["2023-05-04",58.215,58.6403,57.6074,57.9546,695600.0],["2023-05-05",58.866,59.8989,58.7184,59.76,473600.0],["2023-05-08",59.8555,60.2461,58.3886,58.9441,553900.0],["2023-05-09",58.3712,58.8312,57.9546,58.4927,503300.0],["2023-05-10",59.2913,59.2913,56.913,57.4685,535200.0],["2023-05-11",57.4772,58.7878,57.4598,57.5813,558600.0],["2023-05-12",57.5727,57.8331,55.9582,56.2707,771000.0],["2023-05-15",56.5051,56.5485,55.2725,55.3854,881700.0],["2023-05-16",54.8125,55.7413,54.3785,54.5782,976100.0],["2023-05-17",54.6302,56.0798,54.5261,55.6371,761600.0],["2023-05-18",55.6458,56.5398,55.4027,56.427,637800.0],["2023-05-19",56.1318,56.236,54.6476,54.7084,561100.0],["2023-05-22",54.691,55.9148,54.5174,55.7326,697600.0],["2023-05-23",55.585,56.7047,55.5069,56.0103,635500.0],["2023-05-24",56.4009,56.5224,54.7257,56.1492,882700.0],["2023-05-25",56.2881,57.0085,54.4219,54.665,681200.0],["2023-05-26",54.5771,55.3326,54.2609,54.99,773500.0],["2023-05-30",55.0778,55.4556,54.1555,55.4028,1100000.0],["2023-05-31",55.0954,55.315,53.3034,54.6123,884600.0],["2023-06-01",54.4366,54.7089,53.2858,54.0061,757300.0],["2023-06-02",54.99,55.9123,54.7352,55.5785,689800.0],["2023-06-05",55.3853,56.211,54.5332,55.0515,875800.0],["2023-06-06",55.2008,58.0645,54.99,57.5814,1376100.0],["2023-06-07",57.9942,59.4085,57.9064,59.224,708100.0],["2023-06-08",58.7673,58.7673,57.6868,57.8976,658400.0],["2023-06-09",58.0821,58.9517,57.9942,58.9429,934300.0],["2023-06-12",58.8551,59.4612,58.3456,58.9429,1130500.0],["2023-06-13",59.0659,59.7775,58.7673,59.6106,851800.0],["2023-06-14",59.7687,60.7262,59.716,60.6822,939900.0],["2023-06-15",60.4626,62.2019,60.2957,62.1141,998500.0],["2023-06-16",62.4567,62.5797,60.6032,61.2884,1222800.0],["2023-06-20",61.0951,62.5357,60.7701,61.6661,985200.0],["2023-06-21",61.1654,61.5255,59.8038,59.9004,611200.0],["2023-06-22",60.0498,60.3748,58.5213,58.7848,590700.0],["2023-06-23",58.0118,58.4949,57.1685,57.23,918000.0],["2023-06-26",57.6165,59.8916,57.5462,58.6443,852100.0],["2023-06-27",58.7409,61.9999,58.5916,60.937,952700.0],["2023-06-28",60.5944,60.9545,59.9619,60.7174,793100.0],["2023-06-29",60.9282,61.9911,60.4714,61.8769,843000.0],["2023-06-30",62.1844,64.2487,61.6222,63.7743,1515200.0],["2023-07-03",63.8446,65.9528,63.7919,65.7157,691100.0],["2023-07-05",65.171,65.6103,63.3615,63.9851,976500.0],["2023-07-06",63.5459,64.0642,62.6938,63.8534,665200.0],["2023-07-07",63.6601,64.3014,62.281,62.6675,1232100.0],["2023-07-10",62.7641,64.1784,61.9384,62.1141,1005900.0],["2023-07-11",62.5006,64.5737,62.0789,64.3277,759500.0],["2023-07-12",65.1359,66.1988,64.4068,65.5839,646000.0],["2023-07-13",65.5488,66.3745,64.9339,65.1886,454200.0],["2023-07-14",65.1008,65.1008,63.4229,64.5825,538000.0],["2023-07-17",64.319,64.5825,63.379,63.9939,481200.0],["2023-07-18",64.0554,65.2325,63.5372,64.5386,617100.0],["2023-07-19",64.6879,65.7245,64.3102,65.5136,817700.0],["2023-07-20",65.9616,66.19,64.9778,66.067,1013900.0],["2023-07-21",66.313,66.5502,65.1095,65.9089,581600.0],["2023-07-24",65.663,66.2427,65.417,65.9441,717100.0],["2023-07-25",66.111,66.3569,65.1886,65.9792,499200.0],["2023-07-26",66.0056,67.1827,65.5839,66.2164,894300.0],["2023-07-27",66.3833,67.1124,65.5312,65.6454,1032700.0],["2023-07-28",65.4346,66.6292,63.8973,66.3393,1523900.0],["2023-07-31",66.3569,67.0772,65.4697,65.8913,851500.0],["2023-08-01",65.7508,66.3481,65.4258,65.5751,711600.0],["2023-08-02",64.8372,65.6893,64.2048,65.0481,837400.0],["2023-08-03",65.2237,67.455,64.4068,67.2529,1073100.0],["2023-08-04",67.6394,67.6394,65.5488,66.2252,815900.0],["2023-08-07",66.436,66.6204,64.5737,64.9075,667000.0],["2023-08-08",64.1608,65.4521,63.4581,65.3994,519000.0],["2023-08-09",65.1271,65.6103,64.5034,64.5474,536200.0],["2023-08-10",64.7757,65.4521,63.4932,63.6953,707300.0],["2023-08-11",63.3614,64.5649,63.3614,64.4507,627200.0],["2023-08-14",63.9939,64.6352,63.5898,64.4507,523300.0],["2023-08-15",63.7216,64.6703,62.6499,62.729,568100.0],["2023-08-16",62.931,64.2575,62.8695,63.0628,527500.0],["2023-08-17",63.748,64.0906,62.3337,62.7553,404000.0],["2023-08-18",62.4391,63.0452,62.2283,62.8256,579500.0],["2023-08-21",62.9925,63.3175,61.6046,61.6661,712000.0],["2023-08-22",61.1039,61.6046,60.3133,61.0248,538400.0],["2023-08-23",60.7613,61.9208,60.1727,61.6485,498100.0],["2023-08-24",61.4201,61.8945,60.612,60.6822,545100.0],["2023-08-25",61.139,61.6485,60.1552,60.3397,632400.0],["2023-08-28",60.3572,61.5694,60.3572,61.5607,721900.0],["2023-08-29",61.534,62.3065,61.1256,62.2977,516900.0],["2023-08-30",62.3154,63.3898,61.978,63.1057,515600.0],["2023-08-31",63.2655,63.7716,62.8571,63.5496,592600.0],["2023-09-01",63.6917,63.7095,62.9103,62.9814,483600.0],["2023-09-05",62.5019,62.6706,60.0423,60.0512,904600.0],["2023-09-06",59.7582,60.2554,58.7104,59.5007,714200.0],["2023-09-07",59.5007,59.8736,58.8702,58.9057,955600.0],["2023-09-08",58.9945,58.9945,58.0888,58.3286,670200.0],["2023-09-11",58.3286,58.6038,57.7159,57.8047,667800.0],["2023-09-12",57.7248,60.8326,57.3075,60.7527,1352600.0],["2023-09-13",60.877,61.1966,59.6161,60.6372,660700.0],["2023-09-14",61.2499,61.9691,61.019,61.9336,617900.0],["2023-09-15",61.8537,62.3421,61.4541,61.4985,1032000.0],["2023-09-18",61.2233,61.2233,59.847,60.4508,615400.0],["2023-09-19",60.3264,60.7349,59.8736,60.3708,551700.0],["2023-09-20",60.5928,61.2854,60.4241,60.6905,519400.0],["2023-09-21",60.1933,61.7827,59.8292,61.5429,719100.0],["2023-09-22",61.8715,61.9958,60.5751,60.7171,529400.0],["2023-09-25",60.0512,60.7615,59.9624,60.1666,499000.0],["2023-09-26",59.7848,61.5962,59.7848,60.5307,863400.0],["2023-09-27",60.7793,61.0812,59.7049,60.6639,719400.0],["2023-09-28",60.6727,61.9336,60.211,61.6139,433500.0],["2023-09-29",62.5197,62.6173,60.6994,61.4009,627400.0],["2023-10-02",61.2677,61.6495,60.1844,60.5307,580300.0],["2023-10-03",60.0867,60.3087,57.8757,58.9146,774800.0],["2023-10-04",59.0301,59.0301,58.1066,58.6571,327500.0],["2023-10-05",58.4707,58.9501,57.6005,58.5683,519800.0],["2023-10-06",58.1688,59.0656,57.3519,58.3108,403400.0],["2023-10-09",57.9912,58.7548,57.8136,58.666,495700.0],["2023-10-10",58.9235,59.7226,58.4174,58.7015,495900.0],["2023-10-11",58.666,58.9235,57.9024,58.8169,510200.0],["2023-10-12",58.5151,58.6926,56.7214,56.9523,580400.0],["2023-10-13",56.828,58.6926,56.6859,58.3197,803600.0],["2023-10-16",58.8613,59.7937,58.2487,59.2875,584900.0],["2023-10-17",59.2254,61.6672,59.2254,61.6228,807600.0],["2023-10-18",61.0101,61.6583,60.5573,60.8059,504000.0],["2023-10-19",60.5839,61.0368,59.8736,60.0512,493500.0],["2023-10-20",60.2821,60.4685,59.3941,59.5451,386100.0],["2023-10-23",59.0833,59.4296,58.2487,58.6749,520200.0],["2023-10-24",59.2609,59.403,57.7603,57.9201,813200.0],["2023-10-25",57.485,58.2487,56.9789,57.1121,894600.0],["2023-10-26",56.9878,57.6626,56.5616,57.0233,958500.0],["2023-10-27",56.2863,59.6339,55.3007,57.121,1976200.0],["2023-10-30",57.636,58.8613,56.9612,58.7637,901600.0],["2023-10-31",58.737,59.8558,58.3286,59.6339,688600.0],["2023-11-01",59.5628,59.5628,58.1421,59.0123,1002800.0],["2023-11-02",59.5184,61.1522,59.3231,61.1078,916400.0],["2023-11-03",61.8182,62.6528,61.2144,62.4486,838300.0],["2023-11-06",62.2355,62.2355,60.3708,60.5662,633700.0],["2023-11-07",60.3087,61.4186,60.0512,61.3831,706800.0],["2023-11-08",61.5163,61.8359,60.5307,61.1078,583200.0],["2023-11-09",61.4808,61.4808,59.4119,59.8558,608900.0],["2023-11-10",60.06,61.0634,59.1987,60.8769,472000.0],["2023-11-13",60.4685,61.1966,59.9979,61.1877,503200.0],["2023-11-14",62.7328,65.219,62.7328,63.8782,597800.0],["2023-11-15",64.2777,66.1957,64.2777,64.7484,814000.0],["2023-11-16",63.9492,64.1534,61.4719,61.7649,653900.0],["2023-11-17",62.5729,63.4786,62.0402,62.6972,670900.0],["2023-11-20",62.8571,62.9547,61.2321,61.5873,718900.0],["2023-11-21",61.1611,61.1611,59.3764,59.9801,937800.0],["2023-11-22",60.1933,60.8681,59.7315,60.504,722600.0],["2023-11-24",60.504,60.726,59.989,60.1133,325900.0],["2023-11-27",59.9517,60.4545,59.0808,60.2301,763500.0],["2023-11-28",60.0325,60.8586,59.6105,60.4366,630500.0],["2023-11-29",60.7598,61.4512,60.0774,60.6431,600600.0],["2023-11-30",60.7868,61.4781,59.6195,61.2267,917500.0],["2023-12-01",61.4243,63.1482,60.9214,63.1302,682100.0],["2023-12-04",63.211,65.0338,63.1392,63.8396,1081400.0],["2023-12-05",63.6779,63.9114,63.0315,63.3996,653500.0],["2023-12-06",63.7408,64.7015,63.5881,64.0191,488100.0],["2023-12-07",64.1628,65.8418,63.9832,65.5635,590300.0],["2023-12-08",65.3839,65.8957,64.944,65.2492,454200.0],["2023-12-11",65.2492,66.6499,65.1056,65.5276,564800.0],["2023-12-12",65.4288,65.4288,64.1448,64.5848,588900.0],["2023-12-13",64.5938,66.4614,64.4322,66.2728,746200.0],["2023-12-14",67.3413,68.1494,66.4793,66.9103,1165500.0],["2023-12-15",66.7667,67.3503,66.0753,66.2998,1198600.0],["2023-12-18",66.0394,67.1797,65.779,66.8205,520500.0],["2023-12-19",67.1079,68.1853,67.063,67.6286,438300.0],["2023-12-20",67.5837,68.5086,67.2964,67.5209,409900.0],["2023-12-21",68.1135,68.8677,67.1797,67.9429,601300.0],["2023-12-22",66.8744,67.458,66.0663,66.8205,454800.0],["2023-12-26",67.1438,68.1584,66.8116,67.7543,382600.0],["2023-12-27",68.0057,68.2572,67.6466,67.7274,463300.0],["2023-12-28",67.3323,67.7633,67.1617,67.5119,579200.0],["2023-12-29",67.5119,67.9698,66.9732,67.2425,568300.0],["2024-01-02",66.8834,67.9878,66.5781,67.7094,516600.0],["2024-01-03",66.8475,67.0001,64.8362,65.0158,645000.0],["2024-01-04",64.6028,66.0124,64.1987,65.9406,522200.0],["2024-01-05",65.7521,66.8744,65.4827,66.8026,827100.0],["2024-01-08",67.0989,68.1314,66.9193,67.1617,778400.0],["2024-01-09",66.614,67.6825,66.5601,67.4311,411500.0],["2024-01-10",67.2156,67.4401,66.2908,66.7577,513500.0],["2024-01-11",66.4793,66.7128,65.2762,65.6892,437200.0],["2024-01-12",65.788,66.1561,64.5668,65.3031,714900.0],["2024-01-16",64.6656,65.4737,63.9742,65.33,935700.0],["2024-01-17",64.8003,65.6084,64.8003,65.2223,613300.0],["2024-01-18",65.5904,65.5904,64.0281,65.0876,554300.0],["2024-01-19",65.0607,65.752,64.477,65.7251,487700.0],["2024-01-22",65.8778,66.5332,65.4647,66.5153,477900.0],["2024-01-23",67.2425,67.5748,66.5332,67.0809,546500.0],["2024-01-24",67.7364,67.7364,65.9586,65.9675,500500.0],["2024-01-25",66.3895,67.2156,66.0394,67.1976,518500.0],["2024-01-26",67.7274,68.8767,67.6376,68.5175,620700.0],["2024-01-29",68.32,69.3436,67.9878,69.3167,853600.0],["2024-01-30",68.7061,69.7656,68.5445,69.5501,543100.0],["2024-01-31",69.4154,69.9901,67.7094,67.9159,433200.0],["2024-02-01",68.2661,69.1999,67.3593,69.1999,433900.0],["2024-02-02",68.2661,69.3526,67.7543,68.6163,463400.0],["2024-02-05",67.9698,68.5534,67.3323,68.302,502800.0],["2024-02-06",68.1853,69.0114,68.1853,68.9844,460400.0],["2024-02-07",68.724,70.8071,68.4726,70.6635,817700.0],["2024-02-08",71.3369,73.5547,71.2292,72.6029,1066700.0],["2024-02-09",71.8307,73.4828,71.8307,72.9172,1092800.0],["2024-02-12",72.971,74.0754,72.971,73.4559,865600.0],["2024-02-13",71.6062,72.7915,70.8969,72.1899,661300.0],["2024-02-14",72.989,73.2853,71.687,73.1506,438100.0],["2024-02-15",73.5906,73.7252,72.8004,73.1506,555600.0],["2024-02-16",72.5311,73.7881,72.3335,73.0878,422100.0],["2024-02-20",72.9441,73.7432,72.3335,73.3122,647400.0],["2024-02-21",73.5277,73.842,72.7555,73.4918,655400.0],["2024-02-22",74.1203,74.7399,73.4738,74.2909,555200.0],["2024-02-23",74.255,74.4077,72.971,73.2404,665000.0],["2024-02-26",72.5849,73.9407,72.3425,73.1506,896900.0],["2024-02-27",76.7691,78.9689,70.0349,72.3246,1824400.0],["2024-02-28",72.2976,74.0395,72.2258,73.5816,1040100.0],["2024-02-29",73.9138,73.9856,72.3874,72.6837,881000.0],["2024-03-01",72.7286,72.8453,71.2651,72.1899,804300.0],["2024-03-04",72.3784,73.2853,72.154,72.3695,968700.0],["2024-03-05",72.2168,73.9228,72.0193,73.2045,766800.0],["2024-03-06",73.2673,75.0452,73.1147,74.3897,918700.0],["2024-03-07",74.4795,75.4043,74.2191,74.5962,706800.0],["2024-03-08",75.2036,76.2281,74.7866,75.4756,655700.0],["2024-03-11",75.4212,76.7539,75.0404,76.7267,819600.0],["2024-03-12",76.5817,77.6787,76.1556,77.5336,849600.0],["2024-03-13",77.9688,79.8092,77.9688,79.7095,1168200.0],["2024-03-14",79.0567,79.7548,76.763,77.0713,874200.0],["2024-03-15",76.6089,78.5128,76.6089,77.996,2865600.0],["2024-03-18",77.588,77.9235,76.2281,76.4366,1031900.0],["2024-03-19",76.2462,76.8718,75.5572,75.938,1149100.0],["2024-03-20",75.938,76.7086,75.0404,76.6451,1128500.0],["2024-03-21",76.9262,76.9715,75.4575,76.6905,821100.0],["2024-03-22",76.1193,76.1193,74.3696,75.5663,705900.0],["2024-03-25",75.6116,76.4729,75.258,75.2761,949000.0],["2024-03-26",75.5028,75.6116,74.152,74.424,817400.0],["2024-03-27",75.1311,75.9924,75.1311,75.3759,687700.0],["2024-03-28",75.7748,77.1982,75.7748,76.7721,716800.0],["2024-04-01",76.5998,78.1864,76.5092,77.6062,659300.0],["2024-04-02",76.1556,76.3006,74.1248,74.8591,637200.0],["2024-04-03",74.2064,74.9135,72.5745,72.6742,912600.0],["2024-04-04",73.4357,73.4357,69.8455,69.8637,1028400.0],["2024-04-05",69.8999,70.1175,68.54,68.7395,832900.0],["2024-04-08",69.3469,70.9244,69.2834,69.773,1149600.0],["2024-04-09",69.8093,70.0994,68.3315,68.3496,639600.0],["2024-04-10",67.5065,67.8873,66.5727,66.7087,824000.0],["2024-04-11",67.1982,68.0958,66.5727,67.5609,740500.0],["2024-04-12",67.035,67.6153,65.9652,66.2644,724200.0],["2024-04-15",66.8628,67.2798,64.6869,65.0858,886300.0],["2024-04-16",65.0858,65.4757,64.5691,65.2762,636900.0],["2024-04-17",65.8202,66.0468,64.1248,64.6597,698900.0],["2024-04-18",64.5237,65.2853,64.3424,64.7413,636000.0],["2024-04-19",64.6325,65.5663,64.4149,65.0496,611900.0],["2024-04-22",65.3306,66.2553,65.1039,65.2853,770400.0],["2024-04-23",65.3034,67.4521,65.3034,66.9625,782400.0],["2024-04-24",66.9988,66.9988,65.3941,65.8564,1002400.0],["2024-04-25",65.2218,65.6298,63.8982,64.8773,1345600.0],["2024-04-26",62.5564,65.9743,60.9517,63.472,1722300.0],["2024-04-29",63.2907,64.2336,63.0187,63.8619,1154900.0],["2024-04-30",63.2182,63.2182,61.9671,62.0215,815600.0],["2024-05-01",62.1212,62.8465,61.7676,62.0215,921900.0],["2024-05-02",63.0097,63.8619,62.7377,63.0006,777600.0],["2024-05-03",63.6987,64.5237,63.2998,63.599,868000.0],["2024-05-06",64.2336,64.6325,63.6715,63.9888,612100.0],["2024-05-07",64.3243,64.5781,62.1756,62.2935,904700.0],["2024-05-08",61.9489,62.91,61.541,62.91,535500.0],["2024-05-09",62.9553,63.6534,62.6652,63.0097,508800.0],["2024-05-10",62.9825,63.463,62.502,62.6017,531400.0],["2024-05-13",63.1547,64.9408,63.0278,64.4965,675500.0],["2024-05-14",64.9861,65.3759,63.4902,63.6443,458100.0],["2024-05-15",64.1429,64.3877,62.4748,62.6652,809000.0],["2024-05-16",62.4657,63.4086,62.3388,63.2635,589700.0],["2024-05-17",63.2545,63.3361,61.9399,62.2481,764300.0],["2024-05-20",62.3569,62.3569,61.1239,61.3053,531800.0],["2024-05-21",61.3234,61.7404,61.1239,61.3687,528600.0],["2024-05-22",61.1058,61.2599,60.3352,60.5528,645500.0],["2024-05-23",60.5437,60.5437,59.6552,60.0269,641600.0],["2024-05-24",60.4582,60.7519,59.981,60.4858,498100.0],["2024-05-28",60.6234,61.0731,60.1462,60.5041,738600.0],["2024-05-29",59.926,60.2839,59.0266,59.4763,661700.0],["2024-05-30",59.7791,60.0728,59.2836,59.825,633600.0],["2024-05-31",60.1462,62.8443,60.082,62.7709,1097200.0],["2024-06-03",62.8993,63.8996,62.6057,63.6794,1114700.0],["2024-06-04",63.0737,63.4316,61.5778,61.9724,620900.0],["2024-06-05",62.0642,62.4405,61.6237,62.156,434400.0],["2024-06-06",62.1743,63.2022,61.9908,62.1927,465900.0],["2024-06-07",61.4769,62.0917,60.8804,61.4861,483400.0],["2024-06-10",61.1006,61.275,59.8434,60.9446,867800.0],["2024-06-11",60.5592,61.3943,60.2105,60.5775,726900.0],["2024-06-12",61.6604,62.4405,59.357,59.6139,1009200.0],["2024-06-13",59.4488,60.0177,59.2744,59.981,1111800.0],["2024-06-14",59.5314,60.1462,58.6871,58.7789,916100.0],["2024-06-17",58.6962,59.2102,58.0814,58.889,853600.0],["2024-06-18",58.7605,59.1184,58.0906,58.164,882800.0],["2024-06-20",58.1915,59.7608,58.1915,59.357,630700.0],["2024-06-21",59.5405,59.9994,58.9532,59.8067,1712800.0],["2024-06-24",59.6048,60.3848,59.0633,60.1554,1064300.0],["2024-06-25",60.1003,60.3298,58.3475,58.5769,904200.0],["2024-06-26",58.2833,59.1551,57.9529,58.2833,579500.0],["2024-06-27",57.6409,58.1181,56.5029,56.9434,892400.0],["2024-06-28",56.8425,57.3748,56.1909,56.87,1191300.0],["2024-07-01",57.2646,57.2646,55.5852,56.0808,919500.0],["2024-07-02",56.6498,57.1086,56.2368,56.3836,806200.0],["2024-07-03",56.4846,57.0994,56.246,56.6589,548000.0],["2024-07-05",56.1817,56.5764,55.6311,56.5213,914900.0],["2024-07-08",56.8333,57.5491,56.4754,57.5308,1048000.0],["2024-07-09",57.283,57.3013,56.301,56.3286,885000.0],["2024-07-10",56.3745,56.3928,55.0071,55.5393,913300.0],["2024-07-11",56.3745,57.3472,56.0624,57.0903,1258600.0],["2024-07-12",57.7051,57.7327,56.5855,56.714,872000.0],["2024-07-15",56.5488,56.6773,55.6587,56.0991,972900.0],["2024-07-16",56.246,57.5767,55.9707,57.5216,664000.0],["2024-07-17",57.1545,58.5953,57.1545,57.8336,740500.0],["2024-07-18",57.4665,59.1184,57.0627,57.2463,780000.0],["2024-07-19",56.6039,58.0722,56.6039,57.6409,931800.0],["2024-07-22",57.8336,57.9988,55.833,56.6681,786800.0],["2024-07-23",56.5213,57.3197,55.1814,55.4476,1241300.0],["2024-07-24",55.3191,55.8605,54.1995,54.4106,1214500.0],["2024-07-25",54.6859,55.8055,54.6216,54.8878,1696500.0],["2024-07-26",52.309,55.4292,50.235,52.5476,4768200.0],["2024-07-29",53.2451,55.6862,52.5476,55.6311,2605200.0],["2024-07-30",55.4659,57.3656,55.1356,56.1083,1881400.0],["2024-07-31",55.9523,56.7691,55.521,55.5669,1146200.0],["2024-08-01",55.5302,55.6954,53.3552,53.6122,1081400.0],["2024-08-02",52.8964,53.6397,51.9878,53.5846,1171600.0],["2024-08-05",51.9052,55.0254,51.9052,54.4473,1612300.0],["2024-08-06",54.7685,57.4298,54.7226,56.3561,1870600.0],["2024-08-07",56.8608,57.7877,55.9248,56.0533,1368700.0],["2024-08-08",56.6589,57.852,56.5947,57.182,1235900.0],["2024-08-09",57.1545,57.5675,56.402,57.4757,737100.0],["2024-08-12",57.5767,57.7327,56.5121,56.9801,1099000.0],["2024-08-13",57.0169,58.1181,56.7415,57.595,1155800.0],["2024-08-14",57.6592,57.9896,57.2646,57.8978,732600.0],["2024-08-15",58.9073,60.4124,58.1273,58.4485,1161400.0],["2024-08-16",58.5035,58.8064,57.751,58.5494,948000.0],["2024-08-19",58.7329,59.6048,58.7329,58.9348,705400.0],["2024-08-20",58.889,59.6874,58.7605,59.6323,864900.0],["2024-08-21",60.2839,60.5867,59.4212,60.3206,1063100.0],["2024-08-22",60.3481,60.3665,59.4396,59.7241,523200.0],["2024-08-23",59.9351,61.0823,59.9351,60.8161,793100.0],["2024-08-26",61.0731,63.3306,61.0364,62.5965,1256000.0],["2024-08-27",62.29,64.7322,62.2157,64.1936,1496900.0],["2024-08-28",63.7758,64.3051,61.77,61.8722,1290200.0],["2024-08-29",62.2343,62.4479,61.2686,61.2779,1467500.0],["2024-08-30",61.6215,61.6215,60.4514,61.1943,1472800.0],["2024-09-03",61.0272,62.7451,61.0272,61.8536,1650100.0],["2024-09-04",61.5565,62.3922,61.0643,62.2808,935400.0],["2024-09-05",62.5129,62.9586,61.6122,62.4851,1020700.0],["2024-09-06",62.2529,63.5065,62.0486,62.9679,763300.0],["2024-09-09",64.1658,66.1623,62.8379,64.4351,1984800.0],["2024-09-10",64.3794,65.3544,63.8408,64.6951,1125600.0],["2024-09-11",64.2865,64.658,63.1444,63.9615,1069900.0],["2024-09-12",63.8315,64.9365,63.3951,64.8901,508700.0],["2024-09-13",65.4008,66.3666,65.2337,65.9673,1009900.0],["2024-09-16",66.1251,66.5709,65.0294,65.0758,709000.0],["2024-09-17",65.4565,66.0044,64.5651,65.113,638800.0],["2024-09-18",65.3915,66.8494,65.3544,65.9023,728600.0],["2024-09-19",66.6823,66.6823,62.3086,63.1444,1232700.0],["2024-09-20",63.2929,63.2929,61.9,62.2808,2094200.0],["2024-09-23",62.1136,62.1136,60.3121,61.5843,1103900.0],["2024-09-24",62.1043,62.9401,61.8072,62.5872,801700.0],["2024-09-25",62.5408,62.5408,61.4915,61.4915,735900.0],["2024-09-26",62.3272,63.0608,61.6215,61.9279,776600.0],["2024-09-27",62.2065,63.0236,61.6215,61.9,918600.0],["2024-09-30",61.9929,62.0486,59.9314,60.34,916600.0],["2024-10-01",60.0521,61.2872,59.2721,61.1757,791200.0],["2024-10-02",60.4421,60.99,59.5693,59.5878,1084900.0],["2024-10-03",59.235,60.5071,58.4178,60.405,909500.0],["2024-10-04",60.5443,60.99,59.8943,60.145,669700.0],["2024-10-07",59.7643,59.9221,55.7899,56.5328,1476300.0],["2024-10-08",56.5792,57.0992,56.0406,56.8299,1111800.0],["2024-10-09",56.7092,57.4614,56.2913,56.4028,1069100.0],["2024-10-10",55.9477,56.5049,55.8827,56.347,654000.0],["2024-10-11",56.347,57.4521,56.3099,57.4149,797000.0],["2024-10-14",57.1549,59.82,57.0528,59.3371,1538400.0],["2024-10-15",59.3928,61.835,58.9471,61.3615,1103000.0],["2024-10-16",61.8072,63.7851,61.6957,62.4943,1352300.0],["2024-10-17",62.1415,62.4015,61.4357,62.16,954000.0],["2024-10-18",62.2808,63.1165,61.9,62.6615,874100.0],["2024-10-21",62.6893,62.9865,61.5658,62.4758,1141800.0],["2024-10-22",62.3736,62.8472,61.3522,61.6122,1025500.0],["2024-10-23",61.3057,61.8443,60.7672,60.8693,895700.0],["2024-10-24",61.1572,61.8908,60.8786,60.9993,1127400.0],["2024-10-25",59.43,59.5414,52.8091,52.8834,4843100.0],["2024-10-28",53.162,53.9606,52.252,52.3634,2167500.0],["2024-10-29",52.3634,53.4034,51.4719,51.8248,2077900.0],["2024-10-30",51.7877,52.772,51.3512,51.6298,1024600.0],["2024-10-31",51.5648,51.5648,49.7076,50.7941,1744600.0],["2024-11-01",50.8498,51.1005,49.5869,50.1626,1323600.0],["2024-11-04",50.144,51.1841,49.624,49.8655,1010700.0],["2024-11-05",49.5219,50.3948,49.5219,50.144,1088600.0],["2024-11-06",50.0233,50.4969,48.2683,48.8533,1989200.0],["2024-11-07",49.1133,49.8562,48.3983,48.5376,1866500.0],["2024-11-08",48.4819,48.7047,46.6804,46.7361,1537600.0],["2024-11-11",46.9961,49.1319,46.9961,48.9183,1434900.0],["2024-11-12",50.2648,50.7383,48.3704,48.6769,1650300.0],["2024-11-13",49.624,50.5155,49.104,49.8748,1270200.0],["2024-11-14",49.6983,50.7291,49.1412,49.4847,1227300.0],["2024-11-15",50.079,50.079,48.6397,49.0669,918800.0],["2024-11-18",49.1319,49.1319,48.0733,48.5933,1116700.0],["2024-11-19",48.1661,48.6676,47.5533,48.2869,826700.0],["2024-11-20",48.0454,48.0454,46.9404,47.3304,817000.0],["2024-11-21",47.5997,48.7512,47.1261,48.6861,765100.0],["2024-11-22",49.2247,50.4876,49.1505,50.1162,1704000.0],["2024-11-25",50.8514,52.1898,50.6252,52.105,1767700.0],["2024-11-26",51.3132,52.105,51.1342,51.6149,935900.0],["2024-11-27",51.7751,52.6046,51.7091,51.8505,693900.0],["2024-11-29",51.8034,51.9353,51.2096,51.4358,485000.0],["2024-12-02",51.6997,53.9996,51.4358,53.5848,1045200.0],["2024-12-03",53.3869,53.6414,52.5951,53.0853,1099800.0],["2024-12-04",52.8213,53.8864,52.7554,53.7356,597300.0],["2024-12-05",53.8299,54.0373,52.1238,52.6517,980500.0],["2024-12-06",53.123,53.1324,51.3227,51.6903,874000.0],["2024-12-09",52.2181,52.4066,50.1068,51.0493,1568000.0],["2024-12-10",51.1719,52.3312,50.9551,51.7657,964300.0],["2024-12-11",51.8317,52.1804,50.7006,51.4169,1080900.0],["2024-12-12",51.5018,52.3406,50.8891,52.2464,940000.0],["2024-12-13",52.039,52.9345,51.3415,52.4915,1026800.0],["2024-12-16",52.1616,54.2823,52.1144,52.8685,1341300.0],["2024-12-17",52.9627,54.7913,52.9439,53.5754,966300.0],["2024-12-18",53.5565,53.5754,51.7751,51.8505,877600.0],["2024-12-19",51.8222,52.3501,51.4452,51.4829,777900.0],["2024-12-20",51.3415,52.7648,51.0776,52.4443,9526900.0],["2024-12-23",50.8325,52.3406,50.5686,52.0296,1106600.0],["2024-12-24",51.9542,52.3218,51.0776,52.3218,334100.0],["2024-12-26",52.0956,53.0287,52.0956,52.6517,689900.0],["2024-12-27",52.1804,52.6517,51.2378,51.3038,719700.0],["2024-12-30",50.8891,50.9456,49.7486,49.7486,996400.0],["2024-12-31",50.1539,51.3886,50.0219,51.0776,889400.0],["2025-01-02",51.6526,52.3029,50.6346,50.7194,589800.0],["2025-01-03",50.8137,51.4358,50.201,51.2473,791900.0],["2025-01-06",51.8411,53.6225,51.8128,51.9259,843700.0],["2025-01-07",51.4358,51.8694,48.74,48.7589,1489600.0],["2025-01-08",48.1745,48.6458,47.3639,48.1085,1096900.0],["2025-01-10",47.8258,49.0417,47.4299,48.7966,869100.0],["2025-01-13",48.7777,50.2858,47.9012,49.9937,1212900.0],["2025-01-14",50.2481,51.0305,49.7015,50.2858,1227100.0],["2025-01-15",51.3227,51.5489,50.0408,50.7006,927400.0],["2025-01-16",50.5498,50.9174,49.8994,50.7383,831600.0],["2025-01-17",50.9456,51.1247,49.9937,50.4838,1081600.0],["2025-01-21",50.9551,52.171,50.7383,51.5772,1260200.0],["2025-01-22",51.3698,51.7091,50.6723,51.6243,650800.0],["2025-01-23",50.9833,52.1239,50.9645,51.4829,545000.0],["2025-01-24",51.7563,51.9636,50.9079,51.0211,464100.0],["2025-01-27",51.4264,51.7186,49.4093,51.4641,1024100.0],["2025-01-28",51.5866,52.5103,50.6346,50.8231,512200.0],["2025-01-29",51.0116,51.0965,50.0031,50.135,517000.0],["2025-01-30",50.3141,51.973,50.1633,51.662,507000.0],["2025-01-31",51.0965,51.6997,50.4272,50.8231,611000.0],["2025-02-03",49.5129,49.6543,47.3828,49.1925,909800.0],["2025-02-04",49.2679,49.8428,48.1557,48.2593,662500.0],["2025-02-05",47.9012,48.297,47.2319,47.7881,722800.0],["2025-02-06",48.3442,48.8626,47.3356,47.5524,714500.0],["2025-02-07",47.5336,47.8258,46.8266,47.5053,963200.0],["2025-02-10",47.4299,49.315,46.7984,49.2113,1272600.0],["2025-02-11",48.8437,50.201,48.7212,49.9182,759500.0],["2025-02-12",49.0794,49.7297,48.2782,48.8249,734200.0],["2025-02-13",48.8531,49.3716,48.0802,48.7495,544400.0],["2025-02-14",49.0605,50.1068,47.9577,49.8428,1094000.0],["2025-02-18",49.7674,50.2387,47.7032,48.872,1257200.0],["2025-02-19",48.5892,49.3244,48.4101,48.938,836100.0],["2025-02-20",49.2019,50.578,48.7212,48.8909,926400.0],["2025-02-21",48.7777,49.4847,48.4196,49.0605,1024700.0],["2025-02-24",49.2679,51.4452,49.0699,49.0699,2936600.0],["2025-02-25",42.1515,43.9235,40.1061,41.1618,4891000.0],["2025-02-26",41.1995,42.406,39.5312,39.8894,3119900.0],["2025-02-27",40.4737,41.2938,39.2013,39.7291,1877700.0],["2025-02-28",39.6914,39.8422,38.419,38.8997,1682600.0],["2025-03-03",39.239,40.9827,38.8997,39.6066,1543600.0],["2025-03-04",39.107,39.6726,38.4755,38.5038,1417000.0],["2025-03-05",38.8337,39.6443,38.0325,38.7394,1320500.0],["2025-03-06",38.7017,39.5312,37.5989,38.5132,1413600.0],["2025-03-07",38.287,39.3992,38.2022,39.1447,1264600.0],["2025-03-10",39.3946,42.5469,39.385,42.249,3293200.0],["2025-03-11",42.5277,42.5277,39.0198,39.8848,1850800.0],["2025-03-12",39.6637,40.0674,38.4431,39.9328,1605800.0],["2025-03-13",39.6637,39.8848,37.9434,38.3278,1545500.0],["2025-03-14",38.3759,38.6738,37.7223,38.2413,1347500.0],["2025-03-17",37.9722,39.5676,37.3283,39.4907,1965600.0],["2025-03-18",39.4523,39.6637,38.347,39.3466,1526400.0],["2025-03-19",39.4331,39.9136,38.52,38.8084,1079400.0],["2025-03-20",38.6354,40.1346,38.3759,39.2504,1215600.0],["2025-03-21",39.0678,40.1635,38.6738,39.2985,7530300.0],["2025-03-24",39.7214,41.0381,39.5484,40.9516,1110100.0],["2025-03-25",40.99,40.99,39.4523,40.0866,1310000.0],["2025-03-26",40.077,40.4422,39.3658,40.0962,1214700.0],["2025-03-27",39.9424,40.3076,39.0871,39.6733,925400.0],["2025-03-28",39.1063,39.7118,38.5585,38.8852,1076600.0],["2025-03-31",38.3951,39.606,38.3951,39.3081,1296400.0],["2025-04-01",39.558,39.9809,38.7603,39.4619,925900.0],["2025-04-02",39.0198,40.5383,39.0198,40.4806,826600.0],["2025-04-03",37.7416,38.4431,33.7915,34.1856,4116900.0],["2025-04-04",33.9069,36.569,33.0611,35.7329,2399500.0],["2025-04-07",35.2908,35.9443,33.4071,34.4066,1750600.0],["2025-04-08",34.8583,34.8583,31.2735,31.6195,1763100.0],["2025-04-09",31.2639,37.6935,30.8698,37.4628,3578400.0],["2025-04-10",36.8285,37.088,33.9357,35.4446,1815500.0],["2025-04-11",35.1947,36.2519,34.5219,35.7329,1556900.0],["2025-04-14",36.2615,36.4729,34.0702,35.2908,1448500.0],["2025-04-15",35.2812,35.5887,34.1087,34.5123,1388600.0],["2025-04-16",34.4066,34.8679,33.7915,34.051,1069600.0],["2025-04-17",34.2817,35.3196,34.2817,34.9544,1364100.0],["2025-04-21",34.5604,34.7238,33.5513,34.5604,1495800.0],["2025-04-22",34.8679,35.7137,34.4835,35.4734,1807000.0],["2025-04-23",36.8093,37.6647,35.4542,35.8194,1553200.0],["2025-04-24",36.0597,37.0015,35.656,36.742,2047900.0],["2025-04-25",34.5988,35.3292,32.2442,32.5517,3174600.0],["2025-04-28",31.8309,32.7439,31.1389,31.6195,2398600.0],["2025-04-29",31.5618,32.9458,31.3216,32.5806,1851300.0],["2025-04-30",31.4945,32.1769,30.793,31.7636,1411000.0],["2025-05-01",31.8886,32.8112,31.4561,32.0424,1131900.0],["2025-05-02",32.2826,33.6762,32.0231,33.5993,1479400.0],["2025-05-05",33.2245,33.2629,32.3211,32.5229,2070000.0],["2025-05-06",32.0231,32.2634,31.187,31.5042,1455400.0],["2025-05-07",31.9366,32.1577,31.1582,31.4945,1448500.0],["2025-05-08",32.0712,33.6185,31.8117,33.0899,1064300.0],["2025-05-09",33.0899,33.484,32.6959,32.8208,1062300.0],["2025-05-12",35.2043,36.9054,34.1087,34.4643,2343900.0],["2025-05-13",35.0217,35.0409,33.8011,34.2625,1556700.0],["2025-05-14",34.0414,34.7238,33.5513,34.3201,1122500.0],["2025-05-15",34.1471,35.0601,33.5897,34.8775,1890400.0],["2025-05-16",35.2812,36.2038,34.6853,35.6464,1371100.0],["2025-05-19",34.8679,35.4734,34.4451,34.9737,886500.0],["2025-05-20",35.0794,36.1366,35.0794,35.3389,927200.0],["2025-05-21",31.6964,32.3883,30.2355,30.8795,4023200.0],["2025-05-22",30.7737,31.706,30.5815,31.1005,1688700.0],["2025-05-23",29.8992,30.5527,29.8607,30.1683,1390600.0],["2025-05-27",30.9179,31.1966,30.1875,31.1774,1781500.0],["2025-05-28",31.5618,32.5709,31.0044,32.1961,1364100.0],["2025-05-29",32.6382,32.6478,30.3701,30.9467,1439400.0],["2025-05-30",30.7257,30.8698,29.9376,30.149,1867500.0],["2025-06-02",30.0328,30.2072,28.8218,29.1899,1762300.0],["2025-06-03",29.2674,30.6141,28.6958,30.5656,1460200.0],["2025-06-04",30.3815,31.0985,30.1393,30.5947,1358000.0],["2025-06-05",30.1684,30.9435,29.994,30.3719,1560700.0],["2025-06-06",30.74,31.1663,30.4784,30.7981,899100.0],["2025-06-09",31.3019,31.3891,30.7303,30.8853,1085000.0],["2025-06-10",31.1856,32.4548,31.1566,31.5732,1127000.0],["2025-06-11",32.0188,32.0479,31.0985,31.2438,1173000.0],["2025-06-12",30.6819,31.1178,30.2847,30.9241,1346800.0],["2025-06-13",30.4784,31.2632,29.8971,30.1684,1700500.0],["2025-06-16",30.7109,30.7884,29.81,30.585,1864500.0],["2025-06-17",30.3622,30.8369,29.6937,29.6937,1165600.0],["2025-06-18",29.655,29.994,28.8896,28.8993,1177100.0],["2025-06-20",29.1512,29.9262,28.9865,29.8196,1339000.0],["2025-06-23",29.4224,29.5968,28.4439,29.4127,1520100.0],["2025-06-24",29.6646,30.4203,29.4127,30.1781,1425800.0],["2025-06-25",29.965,30.12,29.0252,29.2674,1178700.0],["2025-06-26",29.4709,29.6453,29.1609,29.5678,1142600.0],["2025-06-27",30.0037,30.304,28.6861,29.1124,6685900.0],["2025-06-30",29.2093,29.6065,28.8024,29.1899,1221900.0],["2025-07-01",28.9574,32.0285,28.8218,30.8563,1855600.0],["2025-07-02",31.1178,31.3503,30.1393,31.1856,1429100.0],["2025-07-03",31.1275,31.3891,30.3137,30.5075,870300.0],["2025-07-07",30.1103,31.3891,29.9359,30.4494,1518800.0],["2025-07-08",30.4687,31.2825,29.7228,31.1081,1321500.0],["2025-07-09",31.1469,31.6313,30.7884,31.4569,797600.0],["2025-07-10",31.6604,32.9295,31.6022,32.0769,984300.0],["2025-07-11",31.7379,32.0769,31.1275,31.8154,947600.0],["2025-07-14",31.8444,31.8444,30.6334,30.8756,1052600.0],["2025-07-15",31.021,31.1372,29.6065,29.8003,1222400.0],["2025-07-16",29.9262,30.1103,28.7443,29.2577,1390900.0],["2025-07-17",29.3449,29.8196,29.093,29.4612,1277900.0],["2025-07-18",29.8487,29.9359,29.3062,29.4709,967500.0],["2025-07-21",29.8293,30.5656,29.8293,30.43,1457900.0],["2025-07-22",30.6625,32.6582,30.6431,32.4354,1532500.0],["2025-07-23",32.8617,33.1523,32.3288,32.8714,1159300.0],["2025-07-24",32.2901,33.0167,31.5635,31.7282,2134100.0],["2025-07-25",25.1016,25.7604,22.7668,25.4794,8108100.0],["2025-07-28",25.2663,26.5354,24.8594,25.7022,3496500.0],["2025-07-29",25.3729,25.5376,24.5009,24.7916,2137000.0],["2025-07-30",24.9369,24.9369,23.629,23.8906,2177700.0],["2025-07-31",23.784,23.9875,23.3481,23.4837,1762600.0],["2025-08-01",23.3578,23.4643,22.6505,22.9121,1636500.0],["2025-08-04",23.4353,24.0068,22.9412,23.9972,1624300.0],["2025-08-05",23.9972,24.6075,23.8325,24.5009,1161100.0],["2025-08-06",24.6559,24.9175,24.1619,24.5591,1224900.0],["2025-08-07",25.1888,25.1888,24.3266,24.8981,1223100.0],["2025-08-08",24.6366,24.8981,24.22,24.5688,914100.0],["2025-08-11",24.9466,24.966,23.1834,23.2706,1560100.0],["2025-08-12",23.474,24.3072,23.2318,24.1037,1267800.0],["2025-08-13",24.2781,25.3535,24.0844,25.3535,1501100.0],["2025-08-14",24.7141,25.5085,24.4622,25.4697,1054200.0],["2025-08-15",25.7216,25.9251,25.1694,25.2566,1294700.0],["2025-08-18",25.3535,25.5376,24.7431,24.8885,1225100.0],["2025-08-19",25.2469,25.586,24.5784,24.7625,1450200.0],["2025-08-20",24.7141,25.276,24.5106,24.6463,1309300.0],["2025-08-21",24.2975,24.6172,23.939,24.53,1069100.0],["2025-08-22",24.7819,26.1285,24.685,25.4697,1137300.0],["2025-08-25",25.7313,26.0704,25.3922,25.8379,1540700.0],["2025-08-26",25.7205,26.6594,25.6227,26.3073,1718400.0],["2025-08-27",26.6789,27.8427,26.4833,27.608,1637600.0],["2025-08-28",27.8134,28.1165,27.1875,27.6765,1488400.0],["2025-08-29",27.8134,28.1654,27.5689,27.9307,1307300.0],["2025-09-02",27.6276,28.4002,27.4711,28.3806,1490400.0],["2025-09-03",28.3806,28.9967,27.432,27.9992,1344200.0],["2025-09-04",27.7351,28.1948,27.2853,27.9894,1127900.0],["2025-09-05",27.5493,29.0554,27.5493,28.1068,1104500.0],["2025-09-08",27.9796,28.273,27.6471,28.2632,1204500.0],["2025-09-09",28.4197,28.4197,27.7547,28.3024,826200.0],["2025-09-10",28.1654,28.361,27.4515,27.9503,935400.0],["2025-09-11",28.4002,29.4955,28.3415,29.4564,1205300.0],["2025-09-12",29.1141,29.515,28.85,28.9478,1002100.0],["2025-09-15",29.251,30.894,29.0749,30.6593,1814200.0],["2025-09-16",30.493,31.1482,30.0236,31.0602,1429200.0],["2025-09-17",31.3536,32.3511,30.4832,30.6593,1302400.0],["2025-09-18",31.1678,31.2949,30.581,31.0993,1041400.0],["2025-09-19",31.1091,31.1385,30.2289,30.581,2166300.0],["2025-09-22",30.405,30.4245,28.8794,28.8794,1920100.0],["2025-09-23",29.1043,29.5248,28.7816,28.8598,1485300.0],["2025-09-24",29.0065,30.1898,28.3121,28.9478,1890200.0],["2025-09-25",28.5175,28.5762,27.4711,27.5982,1083600.0],["2025-09-26",27.7058,28.586,27.5298,28.5566,1056000.0],["2025-09-29",28.5566,28.5566,27.5102,27.9209,884700.0],["2025-09-30",27.6373,28.0285,27.0506,27.5982,1026200.0],["2025-10-01",28.0285,28.5371,27.5493,28.3904,1322400.0],["2025-10-02",28.1752,28.9674,27.9503,28.9478,887900.0],["2025-10-03",29.0261,29.9356,28.8207,29.2314,1231500.0],["2025-10-06",29.2608,29.6911,28.9967,29.1923,971000.0],["2025-10-07",29.3097,29.6617,28.3024,28.3317,890300.0],["2025-10-08",28.8011,29.6519,28.3415,29.5248,1107300.0],["2025-10-09",29.3292,29.5346,28.5175,28.6642,681400.0],["2025-10-10",28.6838,28.6838,26.5518,26.855,1112900.0],["2025-10-13",27.0603,29.163,27.0603,29.0847,1042800.0],["2025-10-14",29.0065,30.7473,28.7816,30.493,1149300.0],["2025-10-15",30.9918,31.2754,29.9845,30.0334,922200.0],["2025-10-16",29.8475,30.4539,29.339,29.8084,1612200.0],["2025-10-17",29.7889,30.4343,28.8402,29.0358,716700.0],["2025-10-20",29.2608,29.4466,28.5468,29.0065,894300.0],["2025-10-21",29.0065,30.6006,28.8891,30.1703,691200.0],["2025-10-22",30.0138,30.9037,30.0138,30.4441,1141800.0],["2025-10-23",30.6788,31.7155,30.4734,31.0798,1158200.0],["2025-10-24",31.0798,32.0773,30.6201,31.6372,2175600.0],["2025-10-27",28.9478,34.1702,27.9307,32.2533,3499300.0],["2025-10-28",32.1164,33.4954,30.405,30.8255,1755500.0],["2025-10-29",30.6788,31.7839,30.3659,30.7179,1555800.0],["2025-10-30",30.5321,32.312,30.3952,31.3243,1638600.0],["2025-10-31",31.0211,31.2656,30.405,30.7082,1198300.0],["2025-11-03",30.18,30.6201,29.339,29.7008,1540200.0],["2025-11-04",29.339,29.6324,28.7522,29.0456,817500.0],["2025-11-05",29.0163,31.8817,29.0163,31.3047,1595100.0],["2025-11-06",31.3634,31.9404,29.7986,30.3952,899400.0],["2025-11-07",30.2974,31.0896,29.8573,31.0015,632700.0],["2025-11-10",31.6568,32.1066,31.2265,31.8719,862900.0],["2025-11-11",32.0088,32.7814,31.647,32.7032,1128400.0],["2025-11-12",32.8206,33.9159,32.4392,32.4783,961000.0],["2025-11-13",32.3805,33.2802,32.1458,32.3609,582600.0],["2025-11-14",31.8328,32.3511,31.6177,31.7546,656300.0],["2025-11-17",31.334,31.7155,29.515,29.8671,922800.0],["2025-11-18",29.3977,29.6813,27.8525,27.9112,1101300.0],["2025-11-19",27.9601,28.6446,27.2462,27.9796,1077600.0],["2025-11-20",28.0676,29.3292,27.8916,28.7522,1070300.0],["2025-11-21",29.0358,29.6324,28.2046,29.5835,1278500.0],["2025-11-24",29.1003,29.5736,28.6072,29.5145,1536900.0],["2025-11-25",29.7906,31.6741,29.7314,30.7668,1146000.0],["2025-11-26",30.5203,32.2855,30.3329,31.8318,1524100.0],["2025-11-28",31.5952,31.7036,31.2796,31.467,381100.0],["2025-12-01",31.2007,31.9896,30.8161,31.0429,1278800.0],["2025-12-02",31.2599,31.5459,30.5696,31.1416,923900.0],["2025-12-03",31.112,31.9009,31.1021,31.6938,528900.0],["2025-12-04",31.2697,31.3979,30.6288,30.7668,802300.0],["2025-12-05",30.6682,32.2164,30.5992,31.4275,1050900.0],["2025-12-08",31.5459,31.5952,30.5893,30.6781,1096300.0],["2025-12-09",30.5795,31.7332,30.5795,31.3092,789900.0],["2025-12-10",31.4177,33.6463,31.2993,32.887,1648600.0],["2025-12-11",32.0685,32.6799,31.8516,32.601,1104300.0],["2025-12-12",32.6404,33.6857,31.891,31.9995,926300.0],["2025-12-15",31.7529,31.9995,31.0331,31.7825,832400.0],["2025-12-16",31.7628,32.6207,31.536,32.2361,951600.0],["2025-12-17",32.108,32.7884,31.3585,31.6741,1004100.0],["2025-12-18",32.1178,32.9166,31.9304,32.0389,960400.0],["2025-12-19",31.8023,32.3052,31.0824,31.5163,1403700.0],["2025-12-22",31.8713,32.2164,30.8556,31.605,1157700.0],["2025-12-23",31.6839,31.6839,30.7471,31.25,702700.0],["2025-12-24",31.4571,31.4966,30.8753,31.2697,299600.0],["2025-12-26",31.4078,31.7825,30.8753,31.2402,582800.0],["2025-12-29",31.0429,31.4374,30.6781,31.3585,691400.0],["2025-12-30",31.5557,32.2066,31.2796,31.5853,796700.0],["2025-12-31",31.5853,32.0882,31.3979,31.9798,860000.0],["2026-01-02",32.1967,32.9955,31.8121,32.7391,632900.0],["2026-01-05",32.7292,33.6068,32.6799,32.8081,1059000.0],["2026-01-06",32.7292,34.8198,32.7292,34.5732,2226700.0],["2026-01-07",34.6817,35.7467,33.8238,33.8731,1411000.0],["2026-01-08",33.7942,35.2734,33.528,34.1591,1224400.0],["2026-01-09",36.0426,38.3402,33.8435,35.1452,2492100.0],["2026-01-12",35.51,36.3088,34.8099,35.1353,1411700.0],["2026-01-13",35.5298,36.0919,35.0071,35.8355,1102000.0],["2026-01-14",35.8059,36.723,35.51,36.2694,1443400.0],["2026-01-15",36.013,36.6342,35.4312,36.2299,1095500.0],["2026-01-16",36.1214,36.1214,34.7014,35.727,1034700.0],["2026-01-20",34.9184,35.2734,33.7745,34.6719,1859300.0],["2026-01-21",36.5257,37.8767,36.2299,37.6401,2021700.0],["2026-01-22",38.1528,38.853,37.1766,37.2456,1644800.0],["2026-01-23",37.1569,37.8965,34.6817,35.1649,1241300.0],["2026-01-26",35.1353,35.3424,34.4845,34.7113,964800.0],["2026-01-27",34.6225,35.1255,33.7153,34.376,701800.0],["2026-01-28",34.3366,34.3366,32.2559,32.5714,1077800.0],["2026-01-29",32.315,33.4885,31.7924,33.1434,1116400.0],["2026-01-30",33.0448,34.5535,32.9067,34.1295,1063100.0],["2026-02-02",34.5634,35.8946,34.4155,35.8848,930400.0],["2026-02-03",35.8848,37.3639,35.658,36.2891,1138900.0],["2026-02-04",36.4863,38.3402,36.4863,37.926,1064200.0],["2026-02-05",37.2062,38.0246,36.8216,37.4034,870900.0],["2026-02-06",37.6105,38.3008,36.151,36.2792,1052800.0],["2026-02-09",36.5356,37.1766,35.4805,37.0878,1300300.0],["2026-02-10",36.7526,38.074,36.7526,37.4527,942400.0],["2026-02-11",37.6894,38.3402,36.9498,37.2949,1487700.0],["2026-02-12",37.8866,38.853,36.7624,37.6006,874400.0],["2026-02-13",37.9655,39.6222,37.8471,39.494,1387400.0],["2026-02-17",40.0265,40.5787,39.2277,40.2335,1000800.0],["2026-02-18",39.7701,41.0027,39.7701,40.4604,1003600.0],["2026-02-19",41.0718,41.6733,40.4998,41.4465,1339200.0],["2026-02-20",41.3479,43.823,41.1211,43.754,1445700.0],["2026-02-23",43.1623,43.1919,40.0758,42.0381,1159700.0],["2026-02-24",42.1663,42.8665,41.6141,41.8015,827600.0],["2026-02-25",41.5944,41.8705,40.342,41.338,812900.0],["2026-02-26",41.4958,42.1269,40.7266,41.4859,1495200.0],["2026-02-27",35.9144,36.6539,32.0882,33.0842,4818600.0],["2026-03-02",32.7982,35.2832,32.3446,34.4648,2789200.0],["2026-03-03",34.2281,35.5002,33.4589,35.4114,1610400.0],["2026-03-04",35.3621,35.9242,34.3464,34.7113,1914600.0],["2026-03-05",34.5831,34.9381,33.952,34.7507,1274600.0],["2026-03-06",34.5732,34.7113,33.2913,33.4392,1259300.0],["2026-03-09",33.242,33.242,31.25,32.8377,1325900.0],["2026-03-10",32.3446,34.5535,32.3446,33.4885,1195000.0],["2026-03-11",33.528,34.307,33.4885,33.9421,1093200.0],["2026-03-12",33.4392,34.6916,32.7095,34.1591,1276100.0],["2026-03-13",34.7451,35.0729,33.9207,34.4372,1048900.0],["2026-03-16",34.7451,35.2517,34.1889,34.8345,1018000.0],["2026-03-17",34.6557,35.4702,34.0697,34.3975,1114300.0],["2026-03-18",33.881,34.9835,33.583,34.2783,636800.0],["2026-03-19",33.9207,35.1921,33.6823,34.8047,521900.0],["2026-03-20",34.7848,35.1126,33.5929,34.0001,3457300.0],["2026-03-23",34.5167,35.3709,34.0895,34.2385,1214800.0],["2026-03-24",33.6426,34.6954,33.6426,34.5167,929600.0],["2026-03-25",34.8246,35.1126,33.7022,34.6954,676800.0],["2026-03-26",34.3379,35.2418,33.9803,34.3379,598600.0],["2026-03-27",33.8313,34.6557,33.6426,34.5862,546500.0],["2026-03-30",34.8941,35.0133,34.1789,34.4769,834200.0],["2026-03-31",35.0431,36.245,34.8345,35.5199,781100.0],["2026-04-01",35.5596,36.1655,35.1822,35.351,760000.0],["2026-04-02",34.9934,36.1059,34.2385,35.6689,782600.0],["2026-04-06",35.6391,36.086,35.1921,35.7185,661000.0],["2026-04-07",35.4007,36.3443,34.0597,35.0034,1023700.0],["2026-04-08",35.6093,36.6721,33.8412,34.3478,1674600.0],["2026-04-09",35.4801,36.9105,35.2219,36.543,1611900.0],["2026-04-10",36.6621,36.6621,35.0828,35.2815,932000.0],["2026-04-13",34.0895,34.8047,33.881,34.4173,1074000.0],["2026-04-14",34.4471,35.2815,34.3776,34.5663,889000.0],["2026-04-15",34.4074,36.1754,34.1491,35.9867,953400.0],["2026-04-16",36.0364,37.715,36.0364,36.7019,1255500.0],["2026-04-17",37.6256,39.4533,37.4369,38.2514,1809500.0],["2026-04-20",38.1719,39.1553,38.1719,38.8871,1409400.0],["2026-04-21",39.7314,40.8141,38.4699,38.8176,1235000.0],["2026-04-22",39.1156,39.2348,38.2812,38.609,963500.0],["2026-04-23",38.6686,39.0063,37.2482,37.8243,995700.0],["2026-04-24",37.8243,38.2415,36.5827,36.9502,881900.0],["2026-04-27",37.1687,38.311,36.9502,37.9932,956200.0],["2026-04-28",38.2514,38.7381,36.8509,37.3177,781200.0],["2026-04-29",36.8111,37.1191,36.1258,36.2152,1042100.0],["2026-04-30",36.3046,36.543,35.6589,35.8775,934500.0],["2026-05-01",34.755,35.0729,32.3513,33.4836,2337300.0],["2026-05-04",33.1956,34.8643,32.6989,32.9473,1908600.0],["2026-05-05",33.0764,33.9306,33.0764,33.1161,1760800.0],["2026-05-06",34.5365,39.205,34.5365,36.98,2293700.0],["2026-05-07",37.5462,38.7282,35.4503,35.5099,1453300.0],["2026-05-08",35.5894,36.1059,34.9736,35.0928,917500.0],["2026-05-11",35.2417,35.2417,32.3811,32.5102,1072200.0],["2026-05-12",32.4308,33.3346,31.944,33.0963,885200.0],["2026-05-13",33.0565,33.6326,32.2023,33.1856,1230900.0],["2026-05-14",33.7816,34.5266,33.2154,33.5333,820700.0],["2026-05-15",33.4737,33.6823,32.9771,33.2353,835300.0],["2026-05-18",34.2882,35.8377,33.881,35.2715,1082400.0],["2026-05-19",35.2418,36.0662,34.4372,35.5,1055100.0],["2026-05-20",35.5,37.129,34.8345,36.8608,595500.0],["2026-05-21",36.5827,37.6753,36.0463,37.3078,638800.0],["2026-05-22",37.2283,37.7349,36.5628,36.98,823800.0],["2026-05-26",37.25,38.43,37.13,38.4,815600.0],["2026-05-27",39.34,41.0,39.15,39.36,1036000.0],["2026-05-28",39.16,41.32,39.07,40.12,682300.0],["2026-05-29",39.86,39.88,38.43,38.59,1128700.0],["2026-06-01",38.01,38.64,37.47,38.39,866200.0],["2026-06-02",38.4,39.84,38.3,39.8,985900.0],["2026-06-03",39.33,39.74,38.45,38.92,875300.0],["2026-06-04",39.02,39.26,36.9,38.15,828100.0],["2026-06-05",37.97,38.45,37.37,38.19,862100.0],["2026-06-08",38.61,39.77,38.22,39.16,757900.0],["2026-06-09",39.56,40.49,39.25,39.8,598500.0],["2026-06-10",39.7,40.07,39.13,39.33,749200.0],["2026-06-11",39.81,41.72,39.48,41.58,1223600.0],["2026-06-12",42.45,43.47,42.03,42.79,855500.0],["2026-06-15",42.71,43.19,41.69,41.8,598300.0],["2026-06-16",42.11,42.69,41.06,41.1,442900.0],["2026-06-17",42.58,43.62,41.2,41.32,791100.0],["2026-06-18",42.15,43.35,41.91,42.54,1388300.0],["2026-06-22",42.37,42.66,40.89,41.57,1333700.0],["2026-06-23",41.08,43.1,40.67,42.75,1206900.0],["2026-06-24",43.05,44.28,42.56,43.33,998500.0],["2026-06-25",43.03,43.66,42.48,43.09,839800.0],["2026-06-26",42.76,43.56,41.85,43.35,1706400.0],["2026-06-29",42.18,42.41,41.28,41.81,909300.0],["2026-06-30",41.59,41.59,40.8,41.16,834000.0],["2026-07-01",40.28,41.53,40.24,41.14,559400.0],["2026-07-02",41.11,41.46,40.36,40.65,750600.0],["2026-07-06",40.15,40.92,38.82,39.1,1158035.997904],["2026-07-07",39.49,40.1,38.79,39.82,1043457.662246],["2026-07-08",39.27,39.63,37.675,37.91,712982.354221],["2026-07-09",37.97,39.63,37.46,39.04,728907.623402],["2026-07-10",39.16,40.45,38.72,40.19,832205.453049],["2026-07-13",40.38,41.71,38.5,38.58,876640.024367],["2026-07-14",39.16,39.26,37.4901,38,840859.52167],["2026-07-15",38.01,39.66,37.76,38.27,1136198.897288],["2026-07-16",38.35,39.95,38.35,39.72,795517.675617],["2026-07-17",39.21,40.48,37.7,38.1,925551.14682],["2026-07-20",38.02,38.46,37.41,37.68,670424.864827],["2026-07-21",38.33,39.21,37.99,38.73,808582.689971],["2026-07-22",38.94,39.46,38.26,38.29,469455.149466],["2026-07-23",37.61,37.82,36.89,37.44,865444.589967],["2026-07-24",36.03,38.83,36.03,38.75,1016208.026982],["2026-07-27",39.42,39.88,38.215,38.75,861996.244291],["2026-07-28",39.28,39.72,38.95,39.46,715697.25732],["2026-07-29",38.6,38.975,37.47,38.7,940188.504033],["2026-07-30",38.37,39.62,37.2,37.79,1470919.712308],["2026-07-31",38.11,38.9,35.44,38.57,2447138.638148],["2026-08-03",39.54,41.26,39.45,39.89,2805239.293771],["2026-08-04",38.89,40.21,38.54,39.8,1325019.453865],["2026-08-05",39.49,39.97,38.84,39.95,956756.760787],["2026-08-06",39.54,41.005,38.74,40.29,934058.120872],["2026-08-07",40.19,40.525,39.64,39.96,588748.703398],["2026-08-10",40.13,41.04,39.735,41.02,301370.015678],["2026-08-11",40.25,40.48,39.44,39.74,807172.368925],["2026-08-12",39.97,40.11,38.85,39.06,766986.954966],["2026-08-13",39.3,39.536,38.62,39.15,640189.353578],["2026-08-14",38.9,39.07,38.24,38.72,919955.096717]]}