{"t":"ENTG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-07-11",10.4052,11.1228,9.8072,10.7042,12890300.0],["2000-07-12",11.7208,11.9002,10.5846,11.661,2817200.0],["2000-07-13",11.9002,14.1128,11.8404,13.5746,2680400.0],["2000-07-14",13.9334,14.5912,12.3188,12.6776,1428900.0],["2000-07-17",13.0364,13.0364,12.1992,12.4982,521700.0],["2000-07-18",12.0796,12.3786,11.5414,11.96,511100.0],["2000-07-19",12.1394,12.4982,11.4218,11.8404,709100.0],["2000-07-20",11.9002,12.1992,11.2424,11.3022,492600.0],["2000-07-21",11.4218,11.4816,10.5846,10.8836,751800.0],["2000-07-24",11.2424,11.96,10.8836,11.4816,724900.0],["2000-07-25",11.6909,11.96,11.1228,11.2424,629900.0],["2000-07-26",11.0032,11.362,10.6444,11.2424,528600.0],["2000-07-27",11.1826,11.1826,9.0896,9.8072,830400.0],["2000-07-28",9.9268,10.166,9.0896,9.3886,425900.0],["2000-07-31",9.1494,9.269,7.4152,9.2092,941700.0],["2000-08-01",9.3886,9.568,8.6112,9.0298,265900.0],["2000-08-02",9.0298,9.0896,8.4916,8.671,184200.0],["2000-08-03",7.8936,8.4916,7.5348,8.4916,354900.0],["2000-08-04",9.0896,9.6876,8.7906,9.5082,373500.0],["2000-08-07",9.7474,9.8072,8.1328,8.8205,402000.0],["2000-08-08",8.97,9.4484,7.774,8.073,659500.0],["2000-08-09",8.1926,8.2524,7.6544,7.774,442000.0],["2000-08-10",7.8338,7.8936,7.176,7.176,428400.0],["2000-08-11",7.2358,7.3554,6.6976,6.9368,708100.0],["2000-08-14",7.0414,7.176,6.6976,7.0564,1109700.0],["2000-08-15",7.5348,9.5381,7.475,8.372,2361500.0],["2000-08-16",8.97,8.97,8.2524,8.372,701100.0],["2000-08-17",8.4916,9.4484,8.372,9.0298,876500.0],["2000-08-18",9.867,11.0032,9.6278,10.5846,1266700.0],["2000-08-21",10.6444,11.4816,10.4052,10.5846,833800.0],["2000-08-22",10.7042,10.764,10.2856,10.3454,330700.0],["2000-08-23",10.1361,10.166,9.0896,9.6876,360900.0],["2000-08-24",9.8072,10.5846,9.8072,10.5248,402900.0],["2000-08-25",10.2258,10.4052,9.568,10.4052,164300.0],["2000-08-28",10.4052,10.764,10.2856,10.465,221700.0],["2000-08-29",10.4949,10.6444,10.0464,10.6444,206700.0],["2000-08-30",10.6145,10.764,10.2856,10.4052,224300.0],["2000-08-31",10.465,10.764,10.2856,10.6444,254500.0],["2000-09-01",10.6444,10.8836,10.2856,10.5248,147200.0],["2000-09-05",10.5248,10.5248,10.1062,10.2557,117800.0],["2000-09-06",10.4351,10.6444,9.4484,9.6278,322000.0],["2000-09-07",9.6278,10.2856,9.568,10.1062,114400.0],["2000-09-08",10.166,10.5248,9.9268,10.1062,234300.0],["2000-09-11",10.0464,10.4052,9.867,10.1062,163500.0],["2000-09-12",10.2557,10.5248,9.6876,9.8072,203600.0],["2000-09-13",9.9268,10.0464,9.6876,9.6876,157800.0],["2000-09-14",9.6876,10.4052,9.6876,10.3454,197200.0],["2000-09-15",10.4052,10.4052,9.5082,9.568,224500.0],["2000-09-18",9.6577,9.6876,8.9102,9.0298,181500.0],["2000-09-19",9.0597,9.3288,8.97,9.2092,122800.0],["2000-09-20",9.1494,9.6876,8.4916,8.8504,127600.0],["2000-09-21",9.3288,9.3288,8.6112,8.7308,92300.0],["2000-09-22",8.1328,8.6112,7.5497,8.4318,97900.0],["2000-09-25",8.6411,8.8504,8.2524,8.3122,109900.0],["2000-09-26",8.5514,8.9102,8.3122,8.4916,248300.0],["2000-09-27",8.7308,8.7308,7.5946,8.0132,121600.0],["2000-09-28",8.1328,8.7308,8.0132,8.7308,115200.0],["2000-09-29",8.8504,10.0464,8.6112,9.1494,872500.0],["2000-10-02",9.5082,9.6876,9.2092,9.269,535100.0],["2000-10-03",9.5082,9.568,8.4916,8.5514,210100.0],["2000-10-04",8.6112,9.2092,8.6112,8.97,82600.0],["2000-10-05",9.3288,9.3288,8.4916,8.97,77400.0],["2000-10-06",9.0298,9.0896,7.176,7.774,275000.0],["2000-10-09",8.2524,8.7308,8.0132,8.5514,166000.0],["2000-10-10",8.5514,8.7308,8.2524,8.3122,117000.0],["2000-10-11",8.1926,8.8504,7.4152,8.6112,199500.0],["2000-10-12",8.97,9.2092,8.8504,8.97,697600.0],["2000-10-13",9.0148,9.0896,8.8504,8.97,154200.0],["2000-10-16",9.0896,9.0896,8.8504,8.97,286100.0],["2000-10-17",8.955,8.97,8.6112,8.6112,320600.0],["2000-10-18",8.6112,8.97,8.4916,8.9102,108000.0],["2000-10-19",8.7308,9.568,8.6112,9.0896,119000.0],["2000-10-20",9.1045,10.0464,9.0896,9.4783,350100.0],["2000-10-23",9.4932,9.568,9.0896,9.2092,107700.0],["2000-10-24",9.2241,9.568,8.6112,8.671,56400.0],["2000-10-25",8.4916,8.671,8.2524,8.4318,49200.0],["2000-10-26",8.4766,8.7308,8.2524,8.671,232100.0],["2000-10-27",8.8055,8.8504,8.4318,8.4916,130100.0],["2000-10-30",8.6112,8.7308,8.2524,8.2524,19500.0],["2000-10-31",8.4916,9.0298,8.372,8.5514,176400.0],["2000-11-01",8.4916,8.7308,7.0564,8.372,237500.0],["2000-11-02",8.3122,8.6112,7.8936,8.1328,78700.0],["2000-11-03",8.0132,8.2524,7.774,8.073,76100.0],["2000-11-06",8.1776,8.1926,8.073,8.1328,72100.0],["2000-11-07",8.1926,8.2524,8.0132,8.1328,52600.0],["2000-11-08",8.1328,8.2524,7.774,8.2524,54300.0],["2000-11-09",7.774,8.1328,7.5348,7.6544,124300.0],["2000-11-10",7.3255,7.5348,7.176,7.3554,150300.0],["2000-11-13",7.176,7.5348,6.8172,7.5348,144900.0],["2000-11-14",7.6544,7.774,7.475,7.774,71500.0],["2000-11-15",7.6544,7.774,7.5348,7.6544,63100.0],["2000-11-16",7.5348,7.6544,7.176,7.3554,30600.0],["2000-11-17",7.3554,7.5946,6.7574,7.176,59600.0],["2000-11-20",6.9368,7.4152,6.9069,7.0564,43200.0],["2000-11-21",7.0414,7.8936,6.6976,7.475,87700.0],["2000-11-22",7.0564,7.6544,7.0564,7.2956,80600.0],["2000-11-24",7.0564,7.4152,7.0564,7.2956,26000.0],["2000-11-27",7.3105,8.0132,7.2358,8.0132,104100.0],["2000-11-28",7.9683,8.0132,7.3554,7.5348,68300.0],["2000-11-29",7.475,7.6544,6.8172,7.176,86800.0],["2000-11-30",7.0564,7.176,6.6976,6.6976,417600.0],["2000-12-01",6.8172,7.176,6.7574,6.9368,682000.0],["2000-12-04",6.8172,6.877,6.6976,6.8172,109200.0],["2000-12-05",6.9218,6.9368,6.578,6.8172,72800.0],["2000-12-06",6.8172,6.9368,6.578,6.578,108700.0],["2000-12-07",6.578,6.6976,6.3388,6.578,66000.0],["2000-12-08",6.6378,6.9368,6.3388,6.9368,519100.0],["2000-12-11",6.8172,7.8338,6.8172,7.6544,552700.0],["2000-12-12",7.6394,8.6112,7.3554,7.6843,101700.0],["2000-12-13",7.5497,7.7142,6.9966,6.9966,204200.0],["2000-12-14",7.0564,7.5348,6.9966,7.5348,86800.0],["2000-12-15",7.1162,7.176,6.6976,6.6976,82300.0],["2000-12-18",6.6976,7.2956,6.6976,6.6976,96400.0],["2000-12-19",6.7873,7.176,6.7873,6.8172,52300.0],["2000-12-20",6.3986,6.6976,6.3089,6.6378,170100.0],["2000-12-21",6.9368,7.2358,6.4584,6.877,214200.0],["2000-12-22",6.8471,6.9966,6.578,6.6976,74000.0],["2000-12-26",6.6378,6.6527,6.2192,6.2192,87700.0],["2000-12-27",6.279,6.6378,6.2192,6.4584,101100.0],["2000-12-28",6.3986,6.6976,6.2192,6.4584,280700.0],["2000-12-29",6.4584,7.5946,6.2192,7.161,288300.0],["2001-01-02",7.0713,7.0713,6.578,6.6976,63600.0],["2001-01-03",6.6378,7.5348,6.6378,7.475,124600.0],["2001-01-04",7.6394,8.0132,7.6245,7.7142,143600.0],["2001-01-05",7.8338,7.8338,7.5348,7.774,128200.0],["2001-01-08",7.5348,7.8338,7.5348,7.6843,135300.0],["2001-01-09",7.5946,8.1328,7.5946,8.1328,78900.0],["2001-01-10",7.8637,8.0132,7.7142,7.9534,64500.0],["2001-01-11",7.9384,7.9534,7.6544,7.7142,72700.0],["2001-01-12",7.8338,8.372,7.8338,8.2524,73600.0],["2001-01-16",8.2374,8.4318,7.8936,7.8936,85400.0],["2001-01-17",8.0132,8.7308,8.0132,8.2524,247500.0],["2001-01-18",8.4916,8.7308,8.2524,8.6112,65200.0],["2001-01-19",8.7906,8.8504,8.4916,8.6112,237200.0],["2001-01-22",8.6112,8.8504,8.2524,8.2524,102400.0],["2001-01-23",8.2673,8.7906,8.2524,8.7308,112500.0],["2001-01-24",8.8504,9.0896,8.671,8.7308,36100.0],["2001-01-25",8.6112,9.2092,8.6112,8.7308,134700.0],["2001-01-26",8.7906,8.8504,8.2524,8.4916,50900.0],["2001-01-29",8.6112,8.7308,8.1328,8.6112,41500.0],["2001-01-30",8.671,8.97,8.4916,8.8504,99500.0],["2001-01-31",9.0896,9.2092,8.6112,8.97,111900.0],["2001-02-01",8.7906,8.97,8.4916,8.5514,45500.0],["2001-02-02",8.5813,8.6112,8.2524,8.4916,130400.0],["2001-02-05",8.372,8.4916,7.8936,8.1328,43800.0],["2001-02-06",8.372,8.372,7.5348,7.8936,148200.0],["2001-02-07",7.7889,7.7889,7.6544,7.6544,14900.0],["2001-02-08",7.6544,8.0132,7.6544,7.7142,37300.0],["2001-02-09",7.6544,7.774,7.5348,7.5946,104500.0],["2001-02-12",7.6544,8.0132,7.4152,7.9534,81400.0],["2001-02-13",7.8338,8.4916,7.8338,8.0132,61500.0],["2001-02-14",8.0132,8.1328,7.774,7.9534,27100.0],["2001-02-15",8.1328,8.1926,7.774,7.8338,58800.0],["2001-02-16",7.774,7.774,7.3255,7.5348,86900.0],["2001-02-20",7.5348,7.6544,7.2956,7.2956,14800.0],["2001-02-21",7.2956,7.4152,7.0564,7.2059,78700.0],["2001-02-22",7.176,7.2956,7.1162,7.176,92500.0],["2001-02-23",7.176,7.2956,7.176,7.2956,78000.0],["2001-02-26",7.2806,7.774,7.176,7.774,48700.0],["2001-02-27",7.4152,7.8338,7.4152,7.8338,98400.0],["2001-02-28",7.774,7.8338,7.5348,7.5946,47700.0],["2001-03-01",7.6544,7.6544,6.6976,7.5348,127000.0],["2001-03-02",7.475,7.7142,7.4152,7.5946,26400.0],["2001-03-05",7.6095,7.6843,7.5946,7.6245,9100.0],["2001-03-06",7.6544,8.0132,7.6544,7.8936,168400.0],["2001-03-07",7.7889,8.0132,7.7889,7.8936,63400.0],["2001-03-08",7.8338,8.1328,7.774,8.0132,32700.0],["2001-03-09",8.0431,8.2524,7.176,7.5647,35000.0],["2001-03-12",7.6095,7.7142,6.9966,7.1162,183600.0],["2001-03-13",7.0713,7.176,6.6976,7.176,88700.0],["2001-03-14",6.8172,7.4152,6.8172,6.9368,79100.0],["2001-03-15",7.161,8.1328,6.6976,6.8172,125100.0],["2001-03-16",6.6976,7.0564,6.578,6.8172,178700.0],["2001-03-19",6.8022,7.3554,6.8022,7.1162,74600.0],["2001-03-20",7.1162,7.2956,7.0564,7.0564,55900.0],["2001-03-21",7.0564,7.176,6.0996,6.3388,553000.0],["2001-03-22",6.3388,6.6976,6.279,6.4584,274000.0],["2001-03-23",6.578,6.6976,6.3388,6.6976,91500.0],["2001-03-26",6.578,6.8172,6.578,6.6976,77600.0],["2001-03-27",6.8172,6.9368,6.3388,6.9368,129100.0],["2001-03-28",6.9368,6.9368,6.6677,6.9368,57500.0],["2001-03-29",6.9368,6.9368,6.6976,6.8172,29400.0],["2001-03-30",6.6976,7.0564,6.6976,6.9966,107100.0],["2001-04-02",6.9368,7.0564,6.6378,6.8172,84500.0],["2001-04-03",6.8172,7.176,6.7574,7.176,83400.0],["2001-04-04",6.8321,7.2358,6.8172,7.0265,26000.0],["2001-04-05",6.9368,7.4152,6.9368,7.4152,134300.0],["2001-04-06",7.2059,7.3554,6.8172,6.9368,33200.0],["2001-04-09",6.9368,7.2238,6.8889,7.1664,24300.0],["2001-04-10",7.0803,7.3673,7.0803,7.3578,99100.0],["2001-04-11",7.3673,7.8075,7.3673,7.7692,273700.0],["2001-04-12",7.7501,7.7692,7.6544,7.7501,61700.0],["2001-04-16",7.7118,7.7979,7.7022,7.7501,37500.0],["2001-04-17",7.7692,7.7979,7.5587,7.6352,18400.0],["2001-04-18",7.7214,8.6112,7.7214,8.3241,73700.0],["2001-04-19",8.1519,8.8025,8.1519,8.6495,305600.0],["2001-04-20",8.5633,8.8217,8.5633,8.7069,148300.0],["2001-04-23",8.659,8.6973,8.5633,8.6112,39800.0],["2001-04-24",8.5633,8.6208,8.5633,8.6112,114400.0],["2001-04-25",8.6016,8.6973,8.4198,8.592,68200.0],["2001-04-26",8.5729,8.6686,8.5633,8.6112,86400.0],["2001-04-27",8.6112,8.6495,8.5633,8.6495,53300.0],["2001-04-30",8.6112,8.7547,8.5825,8.7547,242900.0],["2001-05-01",8.6686,10.0272,8.6686,9.9507,561000.0],["2001-05-02",10.0272,10.3813,9.5201,9.7593,498900.0],["2001-05-03",9.6732,10.0464,9.568,9.9985,206400.0],["2001-05-04",9.6637,10.9075,9.568,10.831,310700.0],["2001-05-07",10.8118,10.8692,10.2951,10.6779,378900.0],["2001-05-08",10.6779,10.9458,10.4387,10.9458,349200.0],["2001-05-09",10.5343,10.9075,10.2856,10.8118,230500.0],["2001-05-10",10.9649,11.0032,10.7448,10.7735,313900.0],["2001-05-11",10.7831,11.0032,10.6587,10.7544,341400.0],["2001-05-14",10.6396,10.6396,9.9507,10.3334,648700.0],["2001-05-15",10.3047,10.6205,10.2377,10.5248,783500.0],["2001-05-16",10.5248,10.5248,10.4195,10.5056,125500.0],["2001-05-17",10.4291,11.9504,10.4291,11.5964,516000.0],["2001-05-18",11.5581,12.4862,11.5294,11.7208,722600.0],["2001-05-21",11.9791,12.5723,11.826,12.5341,550200.0],["2001-05-22",12.4862,12.7254,11.96,12.0557,577200.0],["2001-05-23",12.1131,12.8211,11.96,12.5149,301500.0],["2001-05-24",12.5341,12.6202,11.96,12.2374,236900.0],["2001-05-25",12.2279,12.5341,12.1226,12.4479,191200.0],["2001-05-29",12.6297,12.8211,12.4384,12.4479,221800.0],["2001-05-30",12.247,12.247,11.0127,11.2998,203400.0],["2001-05-31",11.5294,11.6921,11.2806,11.6729,158500.0],["2001-06-01",11.7112,12.9359,11.6825,12.4384,264200.0],["2001-06-04",12.6776,13.6248,12.2183,13.5387,712100.0],["2001-06-05",13.5865,14.926,13.5865,14.5433,1071200.0],["2001-06-06",14.5625,14.5912,14.0649,14.1223,911100.0],["2001-06-07",14.1032,14.1128,12.5341,13.4621,487000.0],["2001-06-08",13.5865,13.5865,12.7063,12.7063,265700.0],["2001-06-11",13.2804,13.4909,12.5819,13.443,264600.0],["2001-06-12",13.1847,13.4909,12.9168,13.4909,287200.0],["2001-06-13",13.5004,13.8449,12.6871,13.443,454500.0],["2001-06-14",13.376,13.376,11.7878,11.8165,277800.0],["2001-06-15",11.826,11.8356,9.8168,10.5822,407600.0],["2001-06-18",10.6205,11.6729,10.6205,11.4816,267200.0],["2001-06-19",10.2186,10.5248,9.568,10.2856,995200.0],["2001-06-20",9.7115,10.764,9.568,10.6109,447800.0],["2001-06-21",10.5152,10.7066,10.2856,10.5248,125900.0],["2001-06-22",10.0847,11.0415,10.0751,10.9936,286400.0],["2001-06-25",10.9075,11.1467,10.209,10.209,200700.0],["2001-06-26",10.1899,10.1899,9.6541,9.7498,454400.0],["2001-06-27",9.7498,9.7593,9.2331,9.6158,212800.0],["2001-06-28",9.6637,9.922,9.2809,9.6924,486100.0],["2001-06-29",9.5775,14.1128,9.4245,10.9553,768300.0],["2001-07-02",10.5726,10.5918,9.6732,9.9029,412600.0],["2001-07-03",9.7593,10.5248,9.7593,10.1708,129200.0],["2001-07-05",10.1325,10.276,9.7593,9.989,91300.0],["2001-07-06",9.8167,9.8742,9.5201,9.6445,101100.0],["2001-07-09",9.5967,10.2951,9.5488,10.1421,102400.0],["2001-07-10",10.3334,10.5248,10.0464,10.4291,136200.0],["2001-07-11",10.4195,10.5248,10.0942,10.3143,104400.0],["2001-07-12",10.1995,10.764,10.1995,10.5248,182200.0],["2001-07-13",10.5248,10.7544,10.1421,10.7161,136500.0],["2001-07-16",10.6683,10.9075,10.4769,10.4769,161200.0],["2001-07-17",10.4769,11.4816,10.4195,11.3572,257300.0],["2001-07-18",11.2902,11.4816,10.7161,10.7448,242900.0],["2001-07-19",10.7927,11.0989,10.3334,10.5248,211400.0],["2001-07-20",10.3813,10.6683,10.1899,10.5248,151300.0],["2001-07-23",10.5343,10.6205,10.1899,10.1899,56700.0],["2001-07-24",10.1899,10.41,10.0942,10.2856,32900.0],["2001-07-25",10.2856,10.5726,10.1421,10.5726,178300.0],["2001-07-26",10.3621,10.6205,10.3526,10.6013,315600.0],["2001-07-27",10.6492,10.8118,10.5726,10.6205,519000.0],["2001-07-30",10.764,10.8597,10.5248,10.6205,423500.0],["2001-07-31",10.7161,11.1371,10.5726,10.9553,594100.0],["2001-08-01",11.472,12.2566,11.2902,11.4816,2855900.0],["2001-08-02",12.1513,12.4384,11.9121,12.4384,412800.0],["2001-08-03",12.4097,12.4384,12.0078,12.4384,143800.0],["2001-08-06",12.1035,12.2279,11.7208,11.8643,209800.0],["2001-08-07",11.7686,11.7782,11.3859,11.4816,451700.0],["2001-08-08",11.4816,11.7016,11.3859,11.472,461000.0],["2001-08-09",11.4911,12.1035,11.3859,12.1035,139000.0],["2001-08-10",11.9121,12.1992,11.4816,12.1992,277000.0],["2001-08-13",12.2374,12.4384,12.1896,12.4288,189300.0],["2001-08-14",12.247,12.5819,11.2998,12.4001,1044700.0],["2001-08-15",11.9791,12.4192,11.7208,11.9217,190200.0],["2001-08-16",11.7208,11.9121,11.051,11.9121,174400.0],["2001-08-17",11.6825,11.6825,11.0989,11.4146,60800.0],["2001-08-20",11.1945,11.7208,11.1945,11.7208,78400.0],["2001-08-21",11.7112,12.0078,11.1945,11.1945,74100.0],["2001-08-22",11.4337,11.9695,11.0606,11.96,89300.0],["2001-08-23",11.4816,11.9408,11.2424,11.4337,53300.0],["2001-08-24",11.2902,11.9887,10.1421,11.2424,457700.0],["2001-08-27",11.2711,12.0557,11.2424,11.9504,157800.0],["2001-08-28",11.7495,11.96,11.5007,11.8643,68300.0],["2001-08-29",11.7686,11.9121,11.3189,11.6251,109000.0],["2001-08-30",11.5868,11.7112,11.1945,11.2041,313100.0],["2001-08-31",11.1945,11.7208,11.0989,11.4816,255000.0],["2001-09-04",11.4911,11.6155,10.7161,11.0989,92400.0],["2001-09-05",11.1754,11.1754,10.0942,10.2377,586900.0],["2001-09-06",10.3334,10.3334,9.8742,9.9507,144800.0],["2001-09-07",9.9507,10.1421,9.7211,9.7593,165800.0],["2001-09-10",9.7306,10.0177,9.7115,9.8072,153000.0],["2001-09-17",9.7593,9.9985,8.659,8.659,172800.0],["2001-09-18",8.659,8.9461,8.2285,8.238,154700.0],["2001-09-19",8.2667,8.2667,6.9464,8.2285,241900.0],["2001-09-20",8.1328,8.1519,7.4822,7.5109,81800.0],["2001-09-21",7.463,7.4726,6.6976,7.0133,591700.0],["2001-09-24",7.7022,8.4677,7.3673,7.5587,144900.0],["2001-09-25",7.8553,8.0371,7.4248,7.6448,154300.0],["2001-09-26",7.6065,7.7022,7.3195,7.6065,366900.0],["2001-09-27",7.597,7.597,7.0229,7.2717,137300.0],["2001-09-28",7.8936,8.1328,7.3004,7.5587,356500.0],["2001-10-01",7.6065,7.6065,7.176,7.2334,90500.0],["2001-10-02",7.4152,7.6065,7.0803,7.1281,386200.0],["2001-10-03",7.1664,7.3578,7.0803,7.2238,370200.0],["2001-10-04",7.3004,7.8266,7.0325,7.5874,1217100.0],["2001-10-05",7.5587,7.5587,7.0803,7.176,344400.0],["2001-10-08",7.1281,7.4535,6.9368,6.9368,302800.0],["2001-10-09",6.9081,7.0325,6.6784,6.6976,771900.0],["2001-10-10",6.6497,6.755,6.3149,6.5254,560900.0],["2001-10-11",6.7072,7.7118,6.6976,7.7022,597100.0],["2001-10-12",7.6544,7.9893,7.4152,7.9893,72900.0],["2001-10-15",7.463,7.9032,7.3673,7.6927,47900.0],["2001-10-16",7.7022,7.7405,7.3482,7.6544,58100.0],["2001-10-17",7.7022,7.7501,7.176,7.176,75500.0],["2001-10-18",7.5109,7.5109,6.6976,6.7167,151200.0],["2001-10-19",6.7837,6.822,6.5062,6.6497,881100.0],["2001-10-22",6.6402,6.9176,6.5062,6.8507,162800.0],["2001-10-23",6.8411,6.9846,6.6976,6.7933,244600.0],["2001-10-24",6.8411,7.0803,6.7454,6.8411,238000.0],["2001-10-25",6.7933,7.7501,6.5636,7.6927,634500.0],["2001-10-26",7.6544,7.7022,7.463,7.4726,110600.0],["2001-10-29",7.53,7.53,6.8411,6.9464,328000.0],["2001-10-30",6.9846,6.9846,6.7167,6.8698,345600.0],["2001-10-31",6.9368,7.6544,6.9368,7.3578,141800.0],["2001-11-01",7.3195,7.8457,7.0325,7.7022,343200.0],["2001-11-02",7.7405,8.1519,7.6161,8.1328,337200.0],["2001-11-05",7.9893,8.5538,7.9893,8.3624,176000.0],["2001-11-06",8.3433,8.5251,8.2476,8.4198,424500.0],["2001-11-07",8.2859,8.5729,8.1136,8.1806,179400.0],["2001-11-08",8.238,8.6112,8.2285,8.5729,136600.0],["2001-11-09",8.5825,8.6399,8.3241,8.4294,150400.0],["2001-11-12",8.4198,8.659,8.2763,8.3911,154600.0],["2001-11-13",8.6495,8.7547,8.3337,8.4677,108300.0],["2001-11-14",8.4772,8.659,8.1902,8.3815,162200.0],["2001-11-15",8.3241,8.6112,8.0658,8.592,171800.0],["2001-11-16",8.5155,9.0322,8.4868,8.9843,134100.0],["2001-11-19",8.659,8.8982,8.5633,8.8982,130600.0],["2001-11-20",8.7738,8.9365,8.5729,8.6208,216100.0],["2001-11-21",8.5825,8.7069,8.5538,8.6686,51700.0],["2001-11-23",8.5633,8.8408,8.5633,8.6877,16000.0],["2001-11-26",8.7451,9.0513,8.5538,8.9843,173300.0],["2001-11-27",9.0896,9.8933,8.9461,9.8933,377700.0],["2001-11-28",9.855,9.855,9.3766,9.5776,158600.0],["2001-11-29",9.5871,9.788,9.568,9.6254,358800.0],["2001-11-30",9.7593,9.7593,9.3862,9.5201,859200.0],["2001-12-03",9.6732,9.7498,9.5201,9.568,191500.0],["2001-12-04",9.8072,9.8167,9.3575,9.5201,927000.0],["2001-12-05",9.635,10.1421,9.501,9.8072,1328700.0],["2001-12-06",10.0272,10.5726,9.9507,10.3239,1363400.0],["2001-12-07",10.3143,10.4769,10.0272,10.2664,767700.0],["2001-12-10",10.4865,10.4865,10.1516,10.2377,324200.0],["2001-12-11",10.2473,11.0032,10.1899,10.5248,1154100.0],["2001-12-12",10.697,10.7161,9.9507,10.0464,343100.0],["2001-12-13",9.9124,9.9124,8.659,8.9365,1483100.0],["2001-12-14",9.0322,9.3671,8.8504,9.2331,159000.0],["2001-12-17",9.3192,10.2856,9.08,10.2377,353100.0],["2001-12-18",10.0464,10.8884,9.9124,10.8597,1056400.0],["2001-12-19",10.764,10.9553,10.1516,10.7927,659300.0],["2001-12-20",10.8597,10.9075,10.1899,10.2569,385900.0],["2001-12-21",10.6205,10.6683,10.2856,10.5056,394600.0],["2001-12-24",10.4387,10.5248,10.1803,10.5152,132500.0],["2001-12-26",10.2473,10.6683,10.2377,10.6109,313000.0],["2001-12-27",10.6205,10.764,10.4769,10.764,383900.0],["2001-12-28",10.764,10.9075,10.4769,10.563,193800.0],["2001-12-31",10.6683,10.6683,10.3334,10.4865,375300.0],["2002-01-02",10.4291,10.764,10.4291,10.7066,319100.0],["2002-01-03",10.7544,11.472,10.7161,11.472,569000.0],["2002-01-04",11.5198,12.0078,11.2902,11.9313,629000.0],["2002-01-07",12.1896,12.1992,11.3859,11.4146,495000.0],["2002-01-08",11.5773,11.6729,11.2424,11.6729,188400.0],["2002-01-09",11.7495,12.3044,11.6825,11.9695,405000.0],["2002-01-10",12.1226,12.1513,11.6825,12.0939,239300.0],["2002-01-11",12.0939,12.1226,11.0032,12.0557,466200.0],["2002-01-14",12.0461,12.1418,11.2519,11.3381,378000.0],["2002-01-15",11.2424,11.6155,11.1945,11.2424,153100.0],["2002-01-16",11.1467,11.3763,10.0942,10.3334,589200.0],["2002-01-17",10.6013,10.6109,8.9939,10.0272,593300.0],["2002-01-18",10.0177,10.0464,9.5393,9.8455,264600.0],["2002-01-22",9.7593,9.9124,9.4149,9.568,473000.0],["2002-01-23",9.5393,10.2282,9.5393,10.1134,140200.0],["2002-01-24",10.1899,10.3813,10.0464,10.2282,75200.0],["2002-01-25",10.2377,10.4961,10.0464,10.3334,103500.0],["2002-01-28",10.3047,10.63,10.2951,10.4769,89200.0],["2002-01-29",10.5152,10.764,10.0559,10.2856,103500.0],["2002-01-30",10.2664,10.9075,10.1421,10.9075,122500.0],["2002-01-31",10.9075,11.0032,10.4195,10.7544,308500.0],["2002-02-01",10.8118,11.3955,10.3908,10.9458,362000.0],["2002-02-04",11.0319,11.1467,10.0272,10.276,161700.0],["2002-02-05",10.0559,10.3239,9.7115,9.9316,175900.0],["2002-02-06",9.8455,9.9507,9.5775,9.6637,184900.0],["2002-02-07",9.7019,9.7115,8.6112,9.1374,578700.0],["2002-02-08",9.3862,9.568,9.1853,9.5393,294000.0],["2002-02-11",9.3862,10.1134,9.3766,9.855,399100.0],["2002-02-12",9.855,9.855,9.3096,9.568,284800.0],["2002-02-13",9.6828,10.0272,9.568,9.8933,695400.0],["2002-02-14",9.989,10.0464,9.7211,9.7593,388100.0],["2002-02-15",9.7211,10.0942,9.3766,9.989,504200.0],["2002-02-19",10.0942,10.0942,9.434,9.568,275300.0],["2002-02-20",9.6158,9.9029,9.4819,9.9029,382200.0],["2002-02-21",9.9029,9.9507,9.1087,9.1757,295200.0],["2002-02-22",9.2331,9.8072,9.1279,9.635,231600.0],["2002-02-25",9.5297,9.9794,9.5297,9.855,326600.0],["2002-02-26",9.9316,10.1325,9.5488,10.0464,409200.0],["2002-02-27",10.0942,10.1421,9.568,9.7689,423600.0],["2002-02-28",9.6637,9.9507,9.5201,9.8742,249900.0],["2002-03-01",9.8646,10.7448,9.7689,10.7353,454600.0],["2002-03-04",10.7161,11.96,10.5248,11.9026,1205600.0],["2002-03-05",11.96,12.1992,11.7399,12.1418,878000.0],["2002-03-06",12.0939,12.1992,11.6155,12.1035,634900.0],["2002-03-07",12.1418,12.2374,11.8643,12.1131,498000.0],["2002-03-08",12.1131,12.7637,11.96,12.4097,1084900.0],["2002-03-11",12.4384,12.6297,11.9121,12.4862,420400.0],["2002-03-12",12.3905,12.3905,12.027,12.1322,317200.0],["2002-03-13",11.9217,11.96,11.2424,11.606,315100.0],["2002-03-14",11.4337,11.7686,10.9553,11.2615,467900.0],["2002-03-15",11.9121,13.4909,11.3381,13.4621,1945300.0],["2002-03-18",13.4239,13.5483,12.9646,13.3473,1029700.0],["2002-03-19",13.3952,13.9693,13.3473,13.7779,467800.0],["2002-03-20",13.5004,13.6248,13.2038,13.3952,549700.0],["2002-03-21",13.3952,14.0649,13.2995,13.9693,448700.0],["2002-03-22",13.9788,14.3711,13.9693,14.3615,705100.0],["2002-03-25",14.3615,15.06,14.2946,14.8399,1380900.0],["2002-03-26",14.8399,14.8782,14.0267,14.5912,1908400.0],["2002-03-27",14.4955,15.3088,14.4955,15.3088,559300.0],["2002-03-28",14.4094,15.548,14.2754,15.4523,1777200.0],["2002-04-01",15.2035,15.548,14.572,15.0217,552700.0],["2002-04-02",15.1174,15.2227,14.6869,14.8112,1016600.0],["2002-04-03",14.8112,14.8208,14.3137,14.5242,1148400.0],["2002-04-04",14.3902,14.7538,14.1032,14.352,397700.0],["2002-04-05",14.3615,14.9261,14.3041,14.7634,338800.0],["2002-04-08",14.8304,14.8304,13.8066,14.7251,631500.0],["2002-04-09",14.5912,15.2705,14.5912,15.1748,427900.0],["2002-04-10",15.2705,15.4045,14.9739,15.2992,583600.0],["2002-04-11",15.3088,15.548,15.2035,15.4714,315400.0],["2002-04-12",15.481,15.8637,15.3088,15.7393,620800.0],["2002-04-15",15.6915,16.3134,15.6915,16.2656,742700.0],["2002-04-16",16.4378,18.16,16.4091,17.8347,1338400.0],["2002-04-17",18.0835,18.227,16.7822,16.8971,820100.0],["2002-04-18",16.8971,16.9832,14.9356,15.127,1186400.0],["2002-04-19",15.3566,15.8159,14.8017,15.1461,407400.0],["2002-04-22",15.1174,15.1174,14.4477,14.6964,520600.0],["2002-04-23",14.7347,15.5384,14.7347,15.0217,258800.0],["2002-04-24",15.2131,15.414,14.6103,14.9548,391000.0],["2002-04-25",14.7347,15.2131,14.4764,15.127,212000.0],["2002-04-26",14.926,15.414,13.7779,14.0171,473300.0],["2002-04-29",13.9214,14.8304,13.8544,14.4094,336900.0],["2002-04-30",14.4094,15.2801,14.4094,15.0696,483700.0],["2002-05-01",14.7443,15.2609,14.2372,14.8878,544000.0],["2002-05-02",15.2035,15.3375,14.2946,14.6868,347900.0],["2002-05-03",14.5816,14.5816,13.4334,13.7109,344900.0],["2002-05-06",13.6822,14.1128,13.3952,13.9693,399400.0],["2002-05-07",13.9693,14.4189,13.5961,14.352,431100.0],["2002-05-08",15.0217,16.2656,14.9261,16.0646,815700.0],["2002-05-09",16.0168,16.256,15.5097,15.5671,474300.0],["2002-05-10",15.9116,15.9403,14.4477,14.7156,206400.0],["2002-05-13",14.6773,15.548,14.6103,15.2514,253300.0],["2002-05-14",15.7011,16.256,15.2609,15.7202,648700.0],["2002-05-15",15.6437,16.9258,15.2992,16.2656,1143900.0],["2002-05-16",16.0168,16.4569,15.8446,16.2082,300600.0],["2002-05-17",16.2656,17.0788,16.2464,16.2656,915900.0],["2002-05-20",16.2273,16.2273,15.6054,15.6915,366800.0],["2002-05-21",15.835,16.0933,14.8112,15.127,287800.0],["2002-05-22",14.9548,15.6054,14.2563,14.5433,362100.0],["2002-05-23",14.5625,14.5912,13.9693,14.3233,463700.0],["2002-05-24",14.1128,14.1223,13.4717,13.6918,324800.0],["2002-05-28",13.6918,13.8162,13.156,13.2038,533500.0],["2002-05-29",13.022,13.0699,12.3523,12.5341,627700.0],["2002-05-30",12.5341,12.5341,11.6251,11.96,1068600.0],["2002-05-31",12.1035,12.5341,11.8643,12.2662,661900.0],["2002-06-03",12.3427,12.4575,11.1754,11.606,458200.0],["2002-06-04",11.4624,12.4862,11.3763,12.2183,580400.0],["2002-06-05",11.9026,12.4384,11.5868,11.8547,300500.0],["2002-06-06",11.9121,11.9982,11.3859,11.3859,370800.0],["2002-06-07",11.3859,12.1705,10.7161,11.5103,628200.0],["2002-06-10",11.5773,12.2853,11.051,12.0461,494000.0],["2002-06-11",12.0939,12.381,10.9458,10.9553,260400.0],["2002-06-12",11.0223,11.6347,10.8214,11.6347,328800.0],["2002-06-13",11.6251,11.8834,11.1467,11.2998,172500.0],["2002-06-14",11.2615,11.7495,10.6874,11.4242,305100.0],["2002-06-17",11.4242,12.1035,11.4146,11.8165,640900.0],["2002-06-18",11.8165,12.1418,11.6729,11.826,531300.0],["2002-06-19",11.6921,11.6921,11.2424,11.3859,590800.0],["2002-06-20",11.4529,11.6729,10.8405,11.0223,569300.0],["2002-06-21",11.2137,11.2424,10.0751,10.5152,480700.0],["2002-06-24",10.1516,11.3763,10.1038,11.2806,432500.0],["2002-06-25",11.96,12.4766,11.8547,11.9217,1432100.0],["2002-06-26",11.8547,13.2038,11.1276,13.2038,487200.0],["2002-06-27",13.1942,13.2708,12.0461,12.9455,440200.0],["2002-06-28",12.8211,13.9693,12.7924,13.9693,1058300.0],["2002-07-01",13.8736,13.9214,12.5915,12.7254,379000.0],["2002-07-02",12.6776,12.8881,12.1418,12.3427,611800.0],["2002-07-03",12.2087,12.9359,11.7686,12.8881,299200.0],["2002-07-05",13.2038,14.4381,12.9933,14.3998,285700.0],["2002-07-08",14.1223,14.4668,12.8307,12.8976,425700.0],["2002-07-09",12.7254,12.7254,11.8452,12.1513,625700.0],["2002-07-10",12.2949,12.3427,11.6634,11.9695,230500.0],["2002-07-11",11.8356,12.3905,11.3381,12.2279,615200.0],["2002-07-12",12.3618,13.0029,12.3044,12.4862,426400.0],["2002-07-15",12.4384,12.9168,11.9504,12.7733,360700.0],["2002-07-16",12.6297,13.2995,12.3044,12.7158,558900.0],["2002-07-17",12.735,13.3952,11.9121,12.2853,436200.0],["2002-07-18",12.1896,12.247,11.1754,11.3189,388200.0],["2002-07-19",11.1467,11.2424,10.343,10.5535,646300.0],["2002-07-22",10.5439,10.5918,9.922,10.1421,376700.0],["2002-07-23",10.1421,10.1421,8.8791,9.2905,597800.0],["2002-07-24",9.2331,10.0464,8.6686,9.9794,696500.0],["2002-07-25",9.9029,9.9029,8.3241,8.9461,1653900.0],["2002-07-26",9.013,9.5775,8.86,9.0896,561400.0],["2002-07-29",9.4532,10.0464,9.3671,9.6924,258800.0],["2002-07-30",9.5106,10.3717,9.5106,10.343,281000.0],["2002-07-31",10.1899,10.2951,9.434,9.568,419200.0],["2002-08-01",9.5488,9.6637,8.6877,8.8121,445300.0],["2002-08-02",8.4198,8.6973,8.0467,8.3241,397300.0],["2002-08-05",8.372,8.4964,7.9127,8.0467,283800.0],["2002-08-06",8.1806,8.9939,8.1328,8.8408,247600.0],["2002-08-07",9.1279,9.501,8.6782,9.0226,417100.0],["2002-08-08",8.9939,9.4436,8.6782,9.4436,202000.0],["2002-08-09",9.3288,9.6637,8.9556,9.3766,252700.0],["2002-08-12",8.7069,9.4627,8.5251,9.3383,294900.0],["2002-08-13",9.5201,9.5297,8.7547,8.8217,418700.0],["2002-08-14",8.9365,9.2905,8.4581,9.2522,333400.0],["2002-08-15",9.3096,9.5871,9.0226,9.3575,211000.0],["2002-08-16",9.3096,10.2473,9.1853,10.1325,214300.0],["2002-08-19",9.9507,10.6492,9.8837,10.41,193400.0],["2002-08-20",10.4004,10.6109,9.7402,9.9794,304700.0],["2002-08-21",10.2282,10.3621,9.9507,10.3239,196400.0],["2002-08-22",10.3621,10.63,10.0464,10.5152,306000.0],["2002-08-23",10.5152,10.5248,9.6158,9.7498,145500.0],["2002-08-26",10.0942,10.2664,9.4436,10.1229,153000.0],["2002-08-27",10.1708,10.2664,9.3096,9.3958,120400.0],["2002-08-28",9.3096,9.4149,8.9461,9.3479,157500.0],["2002-08-29",9.3479,9.4532,9.0609,9.3096,159900.0],["2002-08-30",9.3001,9.3096,8.6112,8.6399,306200.0],["2002-09-03",8.6207,8.6973,8.0084,8.1519,640700.0],["2002-09-04",8.1519,8.3816,7.7788,8.3241,378500.0],["2002-09-05",8.018,8.2285,8.018,8.1806,479900.0],["2002-09-06",8.1902,9.0417,8.1902,8.9461,204400.0],["2002-09-09",8.6112,9.0322,8.5251,8.9652,173900.0],["2002-09-10",9.0417,9.5201,8.8121,8.9556,187100.0],["2002-09-11",8.9556,9.5584,8.9461,9.2618,250100.0],["2002-09-12",8.9843,9.08,8.4485,8.726,216100.0],["2002-09-13",8.6208,8.8025,8.5346,8.5442,190100.0],["2002-09-16",8.5346,8.8504,8.5251,8.726,105900.0],["2002-09-17",8.7356,9.0322,8.1328,8.1328,119200.0],["2002-09-18",8.1424,8.3241,7.9893,7.9988,187000.0],["2002-09-19",7.9988,8.0275,7.4248,7.5109,232400.0],["2002-09-20",7.5683,7.6831,7.243,7.6448,295000.0],["2002-09-23",7.5587,7.5587,6.6115,6.6402,360200.0],["2002-09-24",6.6019,6.7263,6.1331,6.5349,1505800.0],["2002-09-25",6.6306,7.0803,6.6306,7.0707,639400.0],["2002-09-26",7.0803,7.2238,6.7167,6.9559,380300.0],["2002-09-27",6.6785,7.042,6.3818,7.0229,320000.0],["2002-09-30",6.9751,7.4822,6.5541,7.4343,488700.0],["2002-10-01",7.4152,7.5013,7.0612,7.0707,330600.0],["2002-10-02",7.0612,7.3673,7.0612,7.2334,696300.0],["2002-10-03",7.2334,7.243,6.5732,6.688,379300.0],["2002-10-04",6.6976,6.7646,6.4584,6.6976,661900.0],["2002-10-07",6.7072,6.8507,5.8843,5.9417,664500.0],["2002-10-08",4.7744,4.7936,4.1142,4.2482,5436400.0],["2002-10-09",4.1908,4.43,4.076,4.3152,1122200.0],["2002-10-10",4.2769,5.4729,4.2769,5.3581,1305700.0],["2002-10-11",5.5016,5.7408,5.4537,5.5877,585300.0],["2002-10-14",5.4059,5.5016,5.0232,5.205,316100.0],["2002-10-15",5.4442,5.7217,5.4442,5.6451,487300.0],["2002-10-16",5.4059,5.7312,5.4059,5.6547,268100.0],["2002-10-17",5.7982,6.6019,5.7982,5.98,549700.0],["2002-10-18",6.0374,6.2575,5.8269,6.1235,441000.0],["2002-10-21",6.1426,6.5732,5.8843,6.5254,292300.0],["2002-10-22",6.4105,6.4105,5.9513,6.1905,486500.0],["2002-10-23",5.9321,6.5349,5.8939,6.5062,329400.0],["2002-10-24",6.6115,6.7263,6.1713,6.2957,479500.0],["2002-10-25",6.2957,6.6402,6.2192,6.6306,199800.0],["2002-10-28",6.6402,6.9272,6.5732,6.8889,289700.0],["2002-10-29",6.8315,7.2525,6.7167,7.2525,606000.0],["2002-10-30",7.243,7.884,7.176,7.8649,407900.0],["2002-10-31",7.8649,8.372,7.8553,8.238,1100100.0],["2002-11-01",8.1519,8.2954,7.9127,8.1806,836400.0],["2002-11-04",8.3528,8.6016,7.8266,7.951,718700.0],["2002-11-05",7.8936,8.1615,7.7788,7.8553,321100.0],["2002-11-06",7.8457,8.8408,7.8457,8.8217,400700.0],["2002-11-07",8.8025,8.8025,8.0658,8.2093,477400.0],["2002-11-08",8.2667,8.2667,7.7596,7.9797,162000.0],["2002-11-11",7.9223,7.9701,7.3291,7.5109,259200.0],["2002-11-12",7.5204,8.0849,7.5204,7.7214,346400.0],["2002-11-13",7.7022,8.4485,7.5778,7.8936,538300.0],["2002-11-14",8.0275,8.3528,7.8362,8.2667,322700.0],["2002-11-15",8.238,8.659,7.9032,8.6112,515600.0],["2002-11-18",8.7643,8.8504,8.5729,8.793,213300.0],["2002-11-19",8.659,8.8982,8.5346,8.7547,170100.0],["2002-11-20",8.7547,9.5393,8.7547,9.1853,522300.0],["2002-11-21",9.4819,9.8454,9.3766,9.7115,514400.0],["2002-11-22",9.8072,10.5535,9.6637,10.1229,737400.0],["2002-11-25",10.1899,10.5248,9.9029,10.2951,268300.0],["2002-11-26",10.2951,10.2951,9.7211,9.7976,163800.0],["2002-11-27",9.8167,10.4387,9.8167,10.3143,394000.0],["2002-11-29",10.3813,10.5439,10.1612,10.1612,145200.0],["2002-12-02",9.9507,10.5152,9.8646,10.3526,490200.0],["2002-12-03",10.3334,10.4961,10.1421,10.3526,518000.0],["2002-12-04",10.1038,10.1325,8.9556,8.9556,496500.0],["2002-12-05",9.08,9.2331,8.659,8.793,378500.0],["2002-12-06",8.8025,9.3479,8.6112,9.214,359700.0],["2002-12-09",9.1757,9.1757,8.3911,8.4198,185200.0],["2002-12-10",8.4772,8.9843,8.4677,8.8312,177000.0],["2002-12-11",8.8504,9.3001,8.6782,9.0417,305400.0],["2002-12-12",9.0417,9.2331,8.5825,8.6016,328500.0],["2002-12-13",8.6112,8.6112,8.1424,8.2189,527300.0],["2002-12-16",8.3241,8.9461,8.2667,8.8791,446800.0],["2002-12-17",8.8504,9.0991,8.6686,8.9174,284100.0],["2002-12-18",8.6016,8.6112,8.1998,8.2954,591600.0],["2002-12-19",8.1806,8.659,8.1806,8.439,302000.0],["2002-12-20",9.3288,9.6254,8.726,9.4819,707800.0],["2002-12-23",9.5297,10.0559,9.3096,9.8072,410300.0],["2002-12-24",9.7402,9.8072,9.6541,9.7211,76400.0],["2002-12-26",9.7115,10.2282,9.7115,10.0368,363000.0],["2002-12-27",10.0368,10.1995,9.5871,9.8167,231500.0],["2002-12-30",9.8359,10.0081,9.4723,9.7211,273700.0],["2002-12-31",9.7211,10.2856,9.501,9.855,300300.0],["2003-01-02",9.8837,10.6013,9.6828,10.5535,624800.0],["2003-01-03",10.6013,11.1276,10.3334,10.764,364400.0],["2003-01-06",10.8118,11.0989,10.7066,10.831,310700.0],["2003-01-07",10.8597,11.3955,10.8597,11.118,535700.0],["2003-01-08",11.118,11.118,10.7161,10.9553,247600.0],["2003-01-09",10.8884,11.5486,10.8884,11.405,421600.0],["2003-01-10",11.3381,11.6251,11.118,11.405,301500.0],["2003-01-13",11.5773,11.6729,11.2232,11.2424,396200.0],["2003-01-14",11.2424,11.5294,11.0032,11.4911,438500.0],["2003-01-15",11.0032,12.3427,10.9362,11.9504,820800.0],["2003-01-16",11.96,12.1513,11.6921,11.8356,548600.0],["2003-01-17",11.6729,11.7878,11.4337,11.6251,370400.0],["2003-01-21",11.4816,11.6251,11.185,11.472,1011600.0],["2003-01-22",11.3285,11.6729,11.2424,11.4433,468100.0],["2003-01-23",11.5294,11.9504,11.2519,11.826,575500.0],["2003-01-24",11.8165,11.8643,10.6205,10.7161,320800.0],["2003-01-27",10.5822,10.9553,10.1612,10.3908,231100.0],["2003-01-28",10.41,11.0223,10.2856,10.984,314200.0],["2003-01-29",10.8118,11.405,10.6874,11.3476,404300.0],["2003-01-30",11.3859,11.5198,10.5918,10.7257,265300.0],["2003-01-31",10.4769,10.6205,9.7115,10.2282,849900.0],["2003-02-03",10.4195,10.4291,10.1038,10.343,234600.0],["2003-02-04",10.2473,10.4195,9.8646,10.0559,216400.0],["2003-02-05",10.0847,10.4769,9.8837,10.1038,418000.0],["2003-02-06",10.0942,10.2282,9.8072,9.9124,142300.0],["2003-02-07",9.9698,10.1134,9.5393,9.6063,134300.0],["2003-02-10",9.6063,9.635,9.1374,9.2809,738900.0],["2003-02-11",9.4053,9.635,9.214,9.434,365000.0],["2003-02-12",9.5488,9.5775,9.3479,9.3575,104600.0],["2003-02-13",9.3384,9.6158,9.3288,9.5584,207200.0],["2003-02-14",9.5584,10.1421,9.4723,10.0464,439800.0],["2003-02-18",9.989,10.2282,9.7306,9.8072,532700.0],["2003-02-19",9.855,10.1421,9.6637,9.7498,345100.0],["2003-02-20",9.7115,10.3143,9.7115,10.2282,422800.0],["2003-02-21",10.2282,11.3285,10.2186,11.2328,450100.0],["2003-02-24",11.0989,11.4529,11.0989,11.2424,471100.0],["2003-02-25",11.2041,11.2711,10.7735,11.0032,439700.0],["2003-02-26",11.0127,11.1945,10.7161,10.7161,472500.0],["2003-02-27",10.7161,10.984,10.697,10.831,433400.0],["2003-02-28",10.7735,11.0127,10.764,10.8597,238100.0],["2003-03-03",10.8597,11.0032,10.2473,10.343,297700.0],["2003-03-04",10.2377,10.4674,10.209,10.2377,244500.0],["2003-03-05",10.2377,10.276,9.7211,10.0177,524100.0],["2003-03-06",9.9603,9.9698,9.3384,9.3766,713300.0],["2003-03-07",9.3288,9.3671,8.6399,8.86,1447900.0],["2003-03-10",8.8025,9.0417,8.592,8.6208,580900.0],["2003-03-11",8.6782,8.6782,8.5155,8.5729,250500.0],["2003-03-12",8.5538,8.7069,8.4103,8.659,406700.0],["2003-03-13",8.7069,9.0992,8.6973,9.0704,481700.0],["2003-03-14",9.147,9.7498,9.1087,9.7211,1005800.0],["2003-03-17",9.5488,10.4865,9.5297,10.0177,491000.0],["2003-03-18",10.0272,10.41,9.9316,10.2951,486500.0],["2003-03-19",10.2951,10.4387,10.1134,10.2377,549800.0],["2003-03-20",10.41,11.5103,10.2377,11.3859,1776700.0],["2003-03-21",11.8165,11.96,11.051,11.2615,1345400.0],["2003-03-24",10.8118,11.0032,10.3621,10.5056,618600.0],["2003-03-25",10.4961,11.0032,10.2664,10.9553,411000.0],["2003-03-26",10.9553,10.9553,10.41,10.5726,564600.0],["2003-03-27",10.5343,10.7353,10.343,10.6109,528200.0],["2003-03-28",10.6396,10.6396,10.2856,10.2856,292600.0],["2003-03-31",10.1899,10.2664,9.5106,9.5297,436100.0],["2003-04-01",9.6637,10.0464,9.4914,10.0081,458100.0],["2003-04-02",10.1516,10.5248,10.0942,10.3813,600700.0],["2003-04-03",10.5631,10.5726,10.2856,10.4291,238900.0],["2003-04-04",10.5248,10.5248,10.0368,10.0368,231300.0],["2003-04-07",10.5248,10.5248,9.9507,10.0847,216500.0],["2003-04-08",10.0272,10.0368,9.3001,9.5871,720500.0],["2003-04-09",9.568,9.7019,9.3766,9.501,353000.0],["2003-04-10",9.434,9.7593,9.3288,9.6732,221900.0],["2003-04-11",9.568,9.855,9.3192,9.3766,494800.0],["2003-04-14",9.3192,9.3958,8.9174,9.3958,576100.0],["2003-04-15",9.214,9.5775,9.0417,9.4914,267800.0],["2003-04-16",9.6732,9.8359,9.4819,9.5297,352700.0],["2003-04-17",9.7498,10.6396,9.4723,10.5248,805000.0],["2003-04-21",10.5248,10.5535,10.1421,10.3334,350200.0],["2003-04-22",10.2569,10.4195,9.9985,10.4195,161100.0],["2003-04-23",10.3717,10.5152,10.0464,10.4769,268700.0],["2003-04-24",10.5152,10.5152,10.1899,10.3334,160500.0],["2003-04-25",10.3334,10.3334,9.855,10.0464,168300.0],["2003-04-28",10.0464,10.4578,10.0272,10.3239,495200.0],["2003-04-29",10.343,10.8597,10.343,10.7257,603300.0],["2003-04-30",10.7544,10.9745,10.5248,10.9171,407100.0],["2003-05-01",10.8979,10.9075,10.5822,10.7161,545900.0],["2003-05-02",10.7161,11.0702,10.7161,10.9745,650400.0],["2003-05-05",10.9649,11.5677,10.9553,11.3763,775600.0],["2003-05-06",11.3668,11.6634,11.2902,11.5007,355000.0],["2003-05-07",11.3955,11.6921,11.3285,11.4816,377800.0],["2003-05-08",11.3859,11.405,11.051,11.1467,366900.0],["2003-05-09",11.1276,11.3285,11.1084,11.2519,209500.0],["2003-05-12",11.2424,11.5677,11.1467,11.3668,276000.0],["2003-05-13",11.3381,11.3859,11.1084,11.3476,131700.0],["2003-05-14",11.3189,11.5773,11.0702,11.3381,225700.0],["2003-05-15",11.3381,11.5294,10.8597,11.0032,230600.0],["2003-05-16",10.8597,10.9075,10.0177,10.343,526800.0],["2003-05-19",10.1038,10.3334,9.5201,9.568,828300.0],["2003-05-20",9.568,9.855,9.568,9.7306,252400.0],["2003-05-21",9.8168,9.8168,9.5393,9.7593,299700.0],["2003-05-22",9.6254,10.1038,9.6254,9.9316,319600.0],["2003-05-23",10.0655,10.1134,9.8263,9.8933,119700.0],["2003-05-27",9.9029,10.5726,9.8742,10.4387,200900.0],["2003-05-28",10.6492,10.8501,10.4482,10.8022,230300.0],["2003-05-29",10.7735,11.0989,10.7544,10.9362,214700.0],["2003-05-30",11.0702,12.0652,10.9936,11.8739,1274600.0],["2003-06-02",12.9168,13.3952,12.5532,12.735,1400400.0],["2003-06-03",12.5915,12.7637,12.4671,12.6776,386500.0],["2003-06-04",12.6776,13.4047,12.5915,13.3952,1120200.0],["2003-06-05",13.0794,13.6344,12.9072,13.4239,876200.0],["2003-06-06",13.6152,14.3998,12.8211,13.0125,928700.0],["2003-06-09",12.9646,13.089,12.6776,12.7541,341100.0],["2003-06-10",12.5149,12.7733,11.8739,12.7541,1156300.0],["2003-06-11",12.6106,12.6871,12.18,12.5819,381800.0],["2003-06-12",12.6776,12.6776,12.0174,12.2183,284300.0],["2003-06-13",12.1322,12.2566,11.8452,12.0557,291300.0],["2003-06-16",11.9121,12.735,11.9121,12.5436,599500.0],["2003-06-17",12.6776,12.7733,12.4384,12.5245,277700.0],["2003-06-18",12.5149,12.8881,12.2087,12.8307,340000.0],["2003-06-19",13.3186,13.6344,12.3714,12.4192,916200.0],["2003-06-20",12.5436,12.9646,12.2087,12.9455,472300.0],["2003-06-23",12.668,12.7541,12.3427,12.4479,657700.0],["2003-06-24",12.4384,12.6297,12.2949,12.4575,507200.0],["2003-06-25",12.3905,12.735,12.3427,12.4097,314200.0],["2003-06-26",12.5149,12.5915,12.3618,12.3905,317700.0],["2003-06-27",12.3427,12.6297,12.3427,12.4862,334200.0],["2003-06-30",12.6776,12.9263,12.4862,12.9072,536600.0],["2003-07-01",12.8498,12.8976,12.6202,12.7158,702900.0],["2003-07-02",12.8115,13.0603,12.7158,12.9646,543200.0],["2003-07-03",12.8498,13.1368,12.802,12.8785,110300.0],["2003-07-07",12.9646,13.3282,12.8402,13.2995,574100.0],["2003-07-08",13.2899,13.2899,13.1655,13.1942,1042500.0],["2003-07-09",13.1847,13.4909,13.0316,13.4717,784600.0],["2003-07-10",13.3186,13.3665,13.1177,13.2804,465000.0],["2003-07-11",13.2708,13.2995,12.8785,13.0986,267600.0],["2003-07-14",13.2134,13.6631,13.1751,13.4717,728700.0],["2003-07-15",13.6248,13.8066,13.2995,13.5004,767900.0],["2003-07-16",13.5865,14.0841,13.3569,13.8736,758000.0],["2003-07-17",13.7683,13.8257,12.6776,13.0794,599000.0],["2003-07-18",13.0794,13.5865,12.9168,13.4813,284800.0],["2003-07-21",13.0603,13.3952,12.5915,12.7924,360500.0],["2003-07-22",13.0699,13.5865,12.8689,13.4621,313000.0],["2003-07-23",13.5865,14.4955,13.3952,14.4572,979900.0],["2003-07-24",14.0841,14.3998,14.0171,14.151,655800.0],["2003-07-25",14.151,14.3424,13.797,14.3424,183400.0],["2003-07-28",14.1606,14.1702,13.6726,13.8353,263200.0],["2003-07-29",13.7875,14.0267,13.5291,14.0267,190900.0],["2003-07-30",14.0171,14.0554,13.4526,13.7683,156100.0],["2003-07-31",13.7779,14.2946,13.5865,13.7013,234100.0],["2003-08-01",13.6822,13.998,13.1847,13.4526,249700.0],["2003-08-04",13.4909,14.1606,13.3473,13.9597,347700.0],["2003-08-05",13.9693,14.0554,13.3569,13.5483,372300.0],["2003-08-06",13.6057,13.6344,12.7063,12.735,249300.0],["2003-08-07",12.6967,12.7637,12.0557,12.4001,669300.0],["2003-08-08",12.3905,12.5436,12.0748,12.1131,149400.0],["2003-08-11",12.1035,12.802,12.1035,12.7924,234900.0],["2003-08-12",12.5341,13.2421,12.5341,13.1942,200000.0],["2003-08-13",13.2134,13.5291,12.9646,13.156,332100.0],["2003-08-14",13.2038,13.2899,12.6297,12.8689,172800.0],["2003-08-15",12.8402,12.8689,12.601,12.6871,182200.0],["2003-08-18",12.6297,13.2325,12.4575,13.1942,664000.0],["2003-08-19",13.2229,13.998,13.1751,13.9214,551000.0],["2003-08-20",13.51,14.2276,13.443,13.6057,408100.0],["2003-08-21",13.7875,14.1797,13.7492,14.1606,285700.0],["2003-08-22",14.2659,14.9165,13.6057,13.6344,846100.0],["2003-08-25",13.6057,13.7492,13.443,13.5865,111600.0],["2003-08-26",13.6344,13.7205,13.0986,13.6248,133100.0],["2003-08-27",13.6822,13.8736,13.577,13.7779,227800.0],["2003-08-28",13.8927,14.352,13.8162,14.3041,232400.0],["2003-08-29",14.285,14.352,14.0075,14.0841,147800.0],["2003-09-02",14.151,14.5146,13.7779,14.4094,519500.0],["2003-09-03",14.6964,14.7347,13.998,14.1606,232000.0],["2003-09-04",14.0267,14.1606,13.8257,14.0554,571600.0],["2003-09-05",14.0171,14.3328,13.9118,14.2946,389800.0],["2003-09-08",13.7301,14.773,13.6535,14.773,638300.0],["2003-09-09",14.4477,14.9835,14.4477,14.7921,565400.0],["2003-09-10",14.7825,14.8782,14.1415,14.2276,428500.0],["2003-09-11",14.2276,14.4285,13.797,14.3615,439900.0],["2003-09-12",14.419,14.4477,14.218,14.419,201800.0],["2003-09-15",14.352,14.7921,14.352,14.5051,345500.0],["2003-09-16",14.4094,14.8304,14.4094,14.7921,332300.0],["2003-09-17",14.6773,14.7825,14.5625,14.7347,286700.0],["2003-09-18",14.639,14.8208,14.151,14.2754,512200.0],["2003-09-19",11.6634,12.1131,11.2902,11.8643,9189800.0],["2003-09-22",11.8356,12.5915,11.606,12.247,1727900.0],["2003-09-23",12.3905,12.5436,12.2279,12.4384,743000.0],["2003-09-24",12.2662,12.4192,12.0461,12.2087,685400.0],["2003-09-25",12.0939,12.1226,11.7208,11.7782,531400.0],["2003-09-26",11.7782,11.8643,11.2424,11.4624,505200.0],["2003-09-29",11.7686,11.8356,11.3859,11.5486,1162200.0],["2003-09-30",11.472,11.5294,10.8118,10.8118,1439900.0],["2003-10-01",10.8214,11.1945,10.6683,11.0989,948500.0],["2003-10-02",11.1754,11.3763,10.8692,11.2711,400800.0],["2003-10-03",11.4816,12.1992,11.3094,11.4816,954100.0],["2003-10-06",11.9887,12.4384,11.5007,12.0078,723400.0],["2003-10-07",11.6442,12.5341,11.6442,12.5341,680500.0],["2003-10-08",12.6297,12.6297,12.1131,12.3044,468700.0],["2003-10-09",12.5341,12.8402,12.247,12.7158,758500.0],["2003-10-10",12.6297,12.7254,12.2279,12.7063,382700.0],["2003-10-13",12.7254,12.8976,12.3714,12.5628,581400.0],["2003-10-14",12.7733,12.8211,12.5628,12.7733,470300.0],["2003-10-15",12.9168,13.156,12.6776,12.9168,529100.0],["2003-10-16",12.8689,12.9742,12.4097,12.5723,579400.0],["2003-10-17",12.4862,12.5819,11.8643,11.9121,579500.0],["2003-10-20",11.9313,12.2087,11.7495,11.8643,375900.0],["2003-10-21",12.0174,12.5245,11.8834,12.2183,413300.0],["2003-10-22",12.1513,12.1513,11.4433,11.4433,345500.0],["2003-10-23",11.4816,11.6729,11.2041,11.472,459000.0],["2003-10-24",11.5294,11.539,11.2424,11.4433,234800.0],["2003-10-27",12.6776,12.8115,11.96,12.0557,973000.0],["2003-10-28",11.96,13.0029,11.7686,12.9646,593300.0],["2003-10-29",12.5149,13.0125,12.4384,12.9838,359600.0],["2003-10-30",13.3473,13.3665,12.6106,12.6776,461500.0],["2003-10-31",12.668,12.9072,12.2853,12.5915,198900.0],["2003-11-03",12.7828,13.1081,12.7733,13.0125,460500.0],["2003-11-04",13.0507,13.0507,12.8211,12.9455,249000.0],["2003-11-05",13.1081,13.1081,12.5628,12.7254,954800.0],["2003-11-06",12.6776,12.9168,12.5054,12.6297,384400.0],["2003-11-07",12.4766,13.1081,12.4097,12.9646,1143400.0],["2003-11-10",12.9455,13.0603,12.381,12.3905,494700.0],["2003-11-11",12.4384,12.6202,12.2374,12.3905,403500.0],["2003-11-12",12.4384,12.8211,12.381,12.8211,735000.0],["2003-11-13",12.802,12.8115,12.2949,12.3427,500300.0],["2003-11-14",12.3427,12.5819,12.0174,12.1131,460400.0],["2003-11-17",12.0557,12.1035,11.6347,11.9313,582900.0],["2003-11-18",11.9313,11.96,11.6251,11.7878,493600.0],["2003-11-19",11.7208,11.8165,11.6251,11.7208,331600.0],["2003-11-20",11.7016,11.7495,11.539,11.6729,463600.0],["2003-11-21",11.7208,11.8739,11.5773,11.7112,492600.0],["2003-11-24",11.893,12.18,11.7208,12.0748,251000.0],["2003-11-25",12.1992,12.2279,11.96,12.1705,239200.0],["2003-11-26",12.381,12.6297,11.96,12.3044,250600.0],["2003-11-28",12.2374,12.4671,12.18,12.3331,101100.0],["2003-12-01",12.4862,12.5628,12.2183,12.4097,326000.0],["2003-12-02",12.4288,12.5819,12.247,12.3714,281900.0],["2003-12-03",12.3905,12.5341,12.1418,12.2374,454900.0],["2003-12-04",12.2087,12.2374,11.5007,11.9791,449600.0],["2003-12-05",11.8739,11.96,11.4146,11.4816,465000.0],["2003-12-08",11.4337,11.7399,11.4337,11.6538,271300.0],["2003-12-09",11.7686,11.8069,11.3476,11.4433,309700.0],["2003-12-10",11.4337,11.4529,10.8979,11.1945,425200.0],["2003-12-11",11.1945,11.6155,11.1563,11.5677,560300.0],["2003-12-12",11.96,12.6584,11.8165,12.5053,1148500.0],["2003-12-15",12.7637,12.8689,12.1418,12.1896,798600.0],["2003-12-16",12.1322,12.2374,11.6729,12.1896,398200.0],["2003-12-17",12.1896,12.1992,11.6155,11.8452,356000.0],["2003-12-18",11.4816,12.5054,11.3955,12.3523,918700.0],["2003-12-19",12.3905,12.5149,11.96,12.1609,369200.0],["2003-12-22",12.0078,12.4097,11.96,12.3236,211700.0],["2003-12-23",12.2757,12.4192,12.1705,12.3905,220200.0],["2003-12-24",12.1992,12.3905,12.1513,12.2087,86300.0],["2003-12-26",12.2183,12.3427,12.1418,12.1896,93400.0],["2003-12-29",12.4288,12.5628,12.2757,12.4766,485000.0],["2003-12-30",12.3427,12.6202,12.2853,12.4384,557900.0],["2003-12-31",12.381,12.5341,12.1418,12.2949,371600.0],["2004-01-02",12.1992,12.6871,12.1609,12.3331,205800.0],["2004-01-05",12.6202,13.1273,12.4671,12.9359,491300.0],["2004-01-06",12.9838,13.0603,12.6967,12.9168,512200.0],["2004-01-07",12.8594,13.1751,12.6776,13.0316,328600.0],["2004-01-08",13.1655,13.2421,12.9072,13.2038,609800.0],["2004-01-09",13.0986,13.8353,12.9168,13.5865,1098600.0],["2004-01-12",13.443,13.8736,13.4334,13.8736,601300.0],["2004-01-13",13.8066,13.8736,13.2134,13.3473,960300.0],["2004-01-14",13.3569,13.6248,12.9359,13.0029,701000.0],["2004-01-15",12.9646,13.931,12.7254,13.9214,1044300.0],["2004-01-16",13.931,14.3041,13.7875,14.0649,725600.0],["2004-01-20",13.9214,14.0649,13.4909,13.8736,617800.0],["2004-01-21",13.73,13.797,13.2325,13.6057,612000.0],["2004-01-22",13.6344,13.7588,13.2421,13.3091,338500.0],["2004-01-23",13.2899,13.3952,12.6489,12.9455,381400.0],["2004-01-26",12.9455,13.1655,12.7637,13.156,165800.0],["2004-01-27",13.1464,13.1464,12.0174,12.1513,1177500.0],["2004-01-28",12.2949,12.5819,11.9887,11.9887,606200.0],["2004-01-29",12.18,12.2949,11.7303,11.9982,522800.0],["2004-01-30",12.0557,12.3905,11.9504,12.2087,333700.0],["2004-02-02",12.2662,12.4001,11.96,12.2183,309300.0],["2004-02-03",12.2374,12.247,11.5868,11.6634,510200.0],["2004-02-04",11.5773,11.7208,10.984,11.185,1171200.0],["2004-02-05",11.4816,11.5868,11.2328,11.3763,649700.0],["2004-02-06",11.4624,12.0461,11.2807,11.8834,507700.0],["2004-02-09",11.8643,11.8834,11.405,11.539,702300.0],["2004-02-10",11.5294,11.6729,11.0414,11.3763,825400.0],["2004-02-11",11.5294,12.0557,11.3381,11.6921,1183000.0],["2004-02-12",11.6921,11.9791,11.2806,11.405,1206800.0],["2004-02-13",11.5964,11.6729,10.9075,11.0989,1336200.0],["2004-02-17",11.3763,11.4146,11.0989,11.2328,1173300.0],["2004-02-18",11.2902,11.7399,11.2807,11.539,867900.0],["2004-02-19",11.7303,11.9026,11.4337,11.4433,1106500.0],["2004-02-20",11.5581,11.5964,10.9553,11.3572,1005500.0],["2004-02-23",11.405,11.472,10.8501,10.9649,467400.0],["2004-02-24",11.051,11.3094,10.8118,11.2328,460800.0],["2004-02-25",11.2041,11.5486,11.1754,11.5486,410900.0],["2004-02-26",11.5103,11.6729,11.2711,11.6538,857100.0],["2004-02-27",11.6347,11.6921,11.4816,11.6251,529700.0],["2004-03-01",11.6251,11.9408,11.4816,11.9026,354100.0],["2004-03-02",11.8643,12.1609,11.8643,11.9121,574000.0],["2004-03-03",11.96,11.96,11.6729,11.893,481800.0],["2004-03-04",11.8834,12.0652,11.7495,12.0557,320900.0],["2004-03-05",11.9791,11.9791,11.6251,11.8834,394100.0],["2004-03-08",11.7399,11.9504,11.2902,11.3476,382500.0],["2004-03-09",11.3859,11.3955,10.7448,10.8884,868700.0],["2004-03-10",11.2902,11.3955,10.9745,11.0415,973300.0],["2004-03-11",10.9266,11.3668,10.8788,11.0032,482200.0],["2004-03-12",11.0319,11.3476,10.9649,11.2998,382200.0],["2004-03-15",11.2424,11.4146,11.0032,11.0032,401700.0],["2004-03-16",11.2137,11.4529,10.9075,10.9458,620500.0],["2004-03-17",11.1563,11.4816,11.0415,11.4146,653600.0],["2004-03-18",12.247,12.3427,11.3859,11.4337,1684100.0],["2004-03-19",11.6729,11.8547,11.5486,11.5581,693200.0],["2004-03-22",11.5103,11.6921,11.1945,11.3859,515900.0],["2004-03-23",11.4816,11.6729,11.1276,11.3476,433300.0],["2004-03-24",11.3859,11.7686,11.2519,11.5581,484000.0],["2004-03-25",11.6155,12.0939,11.6155,12.0461,509500.0],["2004-03-26",12.1035,12.1992,11.8165,11.9887,352800.0],["2004-03-29",12.18,12.314,11.9408,12.1992,460700.0],["2004-03-30",12.0939,12.18,11.9121,12.0939,323400.0],["2004-03-31",12.1609,12.3618,11.9217,12.1513,462700.0],["2004-04-01",12.1896,12.381,11.96,12.2183,467300.0],["2004-04-02",12.4384,12.6106,12.2183,12.6106,395500.0],["2004-04-05",12.4958,12.8881,12.4671,12.802,517000.0],["2004-04-06",12.7063,12.7541,12.4862,12.6106,322600.0],["2004-04-07",12.5723,12.7063,12.2566,12.5915,254300.0],["2004-04-08",12.6297,13.0029,12.6297,12.6967,404000.0],["2004-04-12",12.735,12.9168,12.6393,12.7254,277100.0],["2004-04-13",12.7733,12.9072,12.0174,12.0365,663900.0],["2004-04-14",12.0078,12.1513,11.8165,11.9504,761000.0],["2004-04-15",11.96,12.1131,11.3859,11.5198,618000.0],["2004-04-16",11.5103,11.5198,10.7544,10.7544,1061100.0],["2004-04-19",10.8118,11.1658,10.5248,11.0989,814600.0],["2004-04-20",11.2041,11.2424,10.5726,10.6396,476200.0],["2004-04-21",10.764,10.8405,10.5918,10.6396,712700.0],["2004-04-22",10.7161,11.051,10.5343,10.6683,892000.0],["2004-04-23",10.7161,10.8022,10.5248,10.5726,684000.0],["2004-04-26",10.6683,10.697,10.1612,10.41,717100.0],["2004-04-27",10.5248,10.6683,10.2856,10.4769,429100.0],["2004-04-28",10.3813,10.9745,10.1995,10.209,568700.0],["2004-04-29",10.1899,10.4195,9.6541,9.922,691400.0],["2004-04-30",10.0177,10.056,9.5393,9.7498,816100.0],["2004-05-03",9.7785,10.2856,9.7019,9.9316,777300.0],["2004-05-04",10.0177,10.4578,9.8072,10.2186,507900.0],["2004-05-05",10.1421,10.5535,10.1421,10.3908,708900.0],["2004-05-06",10.3526,10.4482,9.9124,10.276,270500.0],["2004-05-07",10.1708,10.6683,10.1421,10.3717,894700.0],["2004-05-10",10.276,10.4195,9.9124,10.0655,578400.0],["2004-05-11",10.3334,10.5726,10.2377,10.5439,374900.0],["2004-05-12",10.5248,10.6205,10.0751,10.5726,498300.0],["2004-05-13",10.5248,10.8405,10.2856,10.5343,476200.0],["2004-05-14",10.4482,10.5822,10.2951,10.3717,253500.0],["2004-05-17",10.2856,10.4004,10.0464,10.0655,384700.0],["2004-05-18",10.1421,10.3908,10.0655,10.3334,330500.0],["2004-05-19",10.5152,10.6683,10.209,10.2569,312500.0],["2004-05-20",10.1325,10.4291,10.1229,10.2569,253400.0],["2004-05-21",10.3143,10.5726,10.209,10.3908,161200.0],["2004-05-24",10.4769,10.6013,10.2951,10.3047,260800.0],["2004-05-25",10.3908,10.6683,10.1803,10.5726,575300.0],["2004-05-26",10.63,10.6587,10.4291,10.5248,555000.0],["2004-05-27",10.7161,10.7735,10.4961,10.7448,597800.0],["2004-05-28",10.7161,10.9266,10.6396,10.8597,338600.0],["2004-06-01",10.7161,11.0415,10.6683,10.9936,397200.0],["2004-06-02",10.9075,10.9745,10.6396,10.764,289100.0],["2004-06-03",10.8597,10.8597,10.2951,10.3143,205300.0],["2004-06-04",10.3908,10.6779,10.3813,10.5535,425500.0],["2004-06-07",10.7161,10.9362,10.6205,10.9266,238000.0],["2004-06-08",11.0414,11.3763,10.9266,11.2806,649100.0],["2004-06-09",11.1945,11.2519,10.831,10.9075,391500.0],["2004-06-10",11.0032,11.0989,10.7735,10.9458,244900.0],["2004-06-14",10.8214,10.8692,10.276,10.3717,428600.0],["2004-06-15",10.4865,10.8501,10.4291,10.6492,310600.0],["2004-06-16",10.7353,10.764,10.4195,10.4865,406600.0],["2004-06-17",10.8405,10.8405,9.7115,10.1516,501200.0],["2004-06-18",10.0942,10.697,9.7785,10.2473,676200.0],["2004-06-21",10.2856,10.5056,10.1421,10.2377,354100.0],["2004-06-22",10.2186,10.764,10.1134,10.7257,933200.0],["2004-06-23",10.6779,10.7831,10.4195,10.7161,461100.0],["2004-06-24",10.6779,10.8597,10.3813,10.4482,450800.0],["2004-06-25",10.4482,11.8834,10.3621,10.4482,936700.0],["2004-06-28",10.5726,10.697,10.3047,10.343,298900.0],["2004-06-29",10.2951,10.8214,10.2377,10.7735,382000.0],["2004-06-30",10.8214,11.0702,10.5631,11.0702,351300.0],["2004-07-01",10.9553,10.9553,10.3813,10.4769,452200.0],["2004-07-02",10.4865,10.4865,9.8933,10.2186,564100.0],["2004-07-06",10.0847,10.1899,9.4819,9.6541,481600.0],["2004-07-07",9.9029,9.9507,9.5297,9.635,489500.0],["2004-07-08",9.6063,9.8263,9.5488,9.5967,467900.0],["2004-07-09",9.6924,9.8933,9.6637,9.7689,196100.0],["2004-07-12",9.6158,9.7498,9.2235,9.4149,474400.0],["2004-07-13",9.3001,9.5967,9.2809,9.3766,314700.0],["2004-07-14",9.2809,9.3288,8.9652,9.0226,379400.0],["2004-07-15",9.0035,9.1853,8.8599,9.1087,380500.0],["2004-07-16",9.08,9.2235,8.6399,8.7547,581000.0],["2004-07-19",8.7834,9.013,8.7164,8.8217,428500.0],["2004-07-20",8.8695,9.013,8.726,9.013,306800.0],["2004-07-21",9.0704,9.1183,8.2285,8.2285,528100.0],["2004-07-22",8.2667,8.9078,8.2476,8.8217,460000.0],["2004-07-23",8.8504,8.9174,8.2189,8.2763,248400.0],["2004-07-26",8.439,8.5346,8.2859,8.4103,293200.0],["2004-07-27",8.4581,8.5155,8.1711,8.4198,377300.0],["2004-07-28",8.3816,8.4198,7.951,8.0945,404500.0],["2004-07-29",8.0658,8.726,8.0658,8.4677,345700.0],["2004-07-30",8.439,8.6973,8.3815,8.5155,138100.0],["2004-08-02",8.5442,8.8025,8.2954,8.7069,431700.0],["2004-08-03",8.726,8.726,8.3241,8.3911,232700.0],["2004-08-04",8.4294,8.592,8.3337,8.4485,196500.0],["2004-08-05",8.3911,8.6208,8.2763,8.3241,228500.0],["2004-08-06",8.305,8.305,7.8457,7.8457,328900.0],["2004-08-09",7.9319,8.1041,7.7596,7.7979,227400.0],["2004-08-10",7.7788,8.3241,7.7788,8.2189,644400.0],["2004-08-11",8.1136,8.1136,7.3865,7.7214,1344800.0],["2004-08-12",7.6352,7.6831,7.4726,7.5013,283700.0],["2004-08-13",7.6065,7.7596,7.4248,7.5109,416300.0],["2004-08-16",7.5587,7.8362,7.5204,7.5874,165200.0],["2004-08-17",7.6448,7.9127,7.4152,7.8457,297800.0],["2004-08-18",7.7309,8.1424,7.7118,8.0562,161200.0],["2004-08-19",8.0084,8.1328,7.7596,7.884,245600.0],["2004-08-20",7.9319,8.0275,7.8075,7.9701,311000.0],["2004-08-23",7.9893,8.2476,7.817,8.1902,172500.0],["2004-08-24",8.2763,8.4581,7.951,8.0275,107100.0],["2004-08-25",7.8744,8.1711,7.6448,8.0562,208100.0],["2004-08-26",8.0275,8.0371,7.7022,7.7118,298600.0],["2004-08-27",7.6735,7.9893,7.6735,7.8457,141600.0],["2004-08-30",7.7501,7.9414,7.7214,7.7596,205100.0],["2004-08-31",7.7118,7.8266,7.6161,7.6161,295100.0],["2004-09-01",7.6161,8.2763,7.6161,7.7214,414200.0],["2004-09-02",7.8936,7.9127,7.6352,7.9032,141600.0],["2004-09-03",7.6544,7.7022,7.3004,7.3386,422500.0],["2004-09-07",7.3865,7.5778,7.3291,7.463,371900.0],["2004-09-08",7.4822,7.597,7.3769,7.4152,141100.0],["2004-09-09",7.3482,7.7979,7.3482,7.6257,425600.0],["2004-09-10",7.5587,7.817,7.5204,7.7692,203300.0],["2004-09-13",7.8075,8.3337,7.6831,8.2476,377500.0],["2004-09-14",8.1328,8.592,8.1041,8.5346,476300.0],["2004-09-15",8.5633,8.5633,8.1328,8.2189,331800.0],["2004-09-16",8.2189,8.5346,8.2189,8.4677,351000.0],["2004-09-17",8.5633,8.6973,8.0562,8.3146,415800.0],["2004-09-20",8.305,8.372,8.1328,8.1711,697000.0],["2004-09-21",8.238,8.3241,8.1232,8.1806,485700.0],["2004-09-22",8.2285,8.2476,7.9319,8.0275,442800.0],["2004-09-23",8.0371,8.0371,7.8553,7.8936,424700.0],["2004-09-24",7.951,7.951,7.6065,7.6544,597000.0],["2004-09-27",7.6257,7.6927,7.4726,7.5204,374600.0],["2004-09-28",7.5109,7.6065,7.4056,7.597,277800.0],["2004-09-29",7.5491,7.9223,7.5491,7.7214,745700.0],["2004-09-30",7.463,8.0849,7.4152,7.9797,1773300.0],["2004-10-01",8.0658,8.9269,8.0275,8.8121,808800.0],["2004-10-04",9.0035,9.4627,8.5729,8.6399,597800.0],["2004-10-05",8.6782,9.0417,8.5155,9.0035,688700.0],["2004-10-06",8.9556,9.0513,8.5155,8.6208,343100.0],["2004-10-07",8.5633,8.7643,8.2859,8.372,370200.0],["2004-10-08",8.372,8.4007,8.1424,8.238,398200.0],["2004-10-11",8.2189,8.2859,8.0849,8.2859,373700.0],["2004-10-12",8.1806,8.2285,7.9606,8.1998,335600.0],["2004-10-13",8.3241,8.7069,7.9797,8.1232,233900.0],["2004-10-14",8.1328,8.1328,7.884,7.9032,314200.0],["2004-10-15",7.884,8.1136,7.884,8.0084,303600.0],["2004-10-18",7.884,8.2572,7.7979,8.1519,392200.0],["2004-10-19",8.2763,8.372,8.0658,8.0658,143400.0],["2004-10-20",7.9893,8.4581,7.9606,8.4198,205300.0],["2004-10-21",8.4964,8.8504,8.4294,8.7164,277700.0],["2004-10-22",8.6303,8.7834,8.372,8.4007,368100.0],["2004-10-25",8.3911,8.9939,8.372,8.8025,399200.0],["2004-10-26",8.6973,8.8408,8.4581,8.5633,262000.0],["2004-10-27",8.592,8.9269,8.5059,8.8695,214300.0],["2004-10-28",8.8217,9.0609,8.7738,8.9365,94600.0],["2004-10-29",8.8504,8.9556,8.6686,8.86,204600.0],["2004-11-01",8.7738,9.0992,8.6686,9.0513,182100.0],["2004-11-02",8.9843,9.2235,8.8982,9.1279,183400.0],["2004-11-03",9.2905,9.3766,8.9652,9.1183,277600.0],["2004-11-04",9.1279,9.1374,8.8025,9.0035,225900.0],["2004-11-05",9.08,9.3383,8.9556,9.2618,134400.0],["2004-11-08",9.2618,9.3862,9.1279,9.2905,192000.0],["2004-11-09",9.1853,9.4053,9.0704,9.1853,297100.0],["2004-11-10",9.0896,9.1757,8.8982,8.9174,275700.0],["2004-11-11",8.9365,9.1661,8.8791,9.1566,231500.0],["2004-11-12",9.0513,9.08,8.7069,9.0704,317000.0],["2004-11-15",9.08,9.4245,9.0609,9.3288,387200.0],["2004-11-16",9.2522,9.3288,9.147,9.1566,296800.0],["2004-11-17",9.4053,9.4723,9.147,9.3671,638400.0],["2004-11-18",9.3192,9.4149,9.0992,9.3862,454600.0],["2004-11-19",9.1087,9.3001,9.0704,9.1183,161500.0],["2004-11-22",9.013,9.3575,9.0035,9.2905,249100.0],["2004-11-23",9.3383,9.434,9.0704,9.2427,210600.0],["2004-11-24",9.013,9.5201,9.013,9.4149,138700.0],["2004-11-26",9.3671,9.5584,9.3671,9.4819,60100.0],["2004-11-29",9.5584,9.6158,9.3575,9.5584,247000.0],["2004-11-30",9.4245,9.5871,9.3479,9.3575,166900.0],["2004-12-01",9.3288,10.0464,9.3288,9.9507,403400.0],["2004-12-02",9.8933,10.2282,9.6637,9.922,360800.0],["2004-12-03",9.9316,10.2856,9.9124,9.9603,279800.0],["2004-12-06",10.1134,10.1708,9.8455,9.9411,186300.0],["2004-12-07",10.0464,10.3621,9.6637,9.8072,359500.0],["2004-12-08",9.8263,9.8263,9.6063,9.6924,207800.0],["2004-12-09",9.568,9.6541,9.013,9.08,558100.0],["2004-12-10",9.1279,9.4914,9.08,9.3671,325200.0],["2004-12-13",9.5393,9.5776,9.3192,9.5584,271900.0],["2004-12-14",9.7306,9.8742,9.434,9.7402,247300.0],["2004-12-15",9.9316,9.9507,9.6158,9.922,289200.0],["2004-12-16",9.5488,9.855,9.501,9.6445,331200.0],["2004-12-17",9.5297,9.5488,9.2905,9.434,445300.0],["2004-12-20",9.3766,9.5106,8.9174,8.9748,354700.0],["2004-12-21",9.0896,9.2618,9.0035,9.1183,180700.0],["2004-12-22",9.2522,9.3479,9.08,9.2427,162400.0],["2004-12-23",9.3288,9.4053,9.1087,9.3479,146500.0],["2004-12-27",9.2618,9.3671,9.0992,9.1374,222000.0],["2004-12-28",9.1374,9.4723,9.1374,9.4245,203700.0],["2004-12-29",9.4627,9.5201,9.2905,9.4532,168400.0],["2004-12-30",9.2044,9.568,9.2044,9.4627,148600.0],["2004-12-31",9.4532,9.568,9.4436,9.5201,97600.0],["2005-01-03",9.568,9.568,8.9939,9.2427,221000.0],["2005-01-04",9.2809,9.2809,8.8121,8.8982,239200.0],["2005-01-05",8.8312,9.0035,8.4772,8.6495,315600.0],["2005-01-06",8.6112,8.8025,8.3433,8.372,365800.0],["2005-01-07",8.5059,8.592,8.1711,8.4007,189900.0],["2005-01-10",8.2954,8.4103,8.0562,8.1902,273400.0],["2005-01-11",8.1519,8.2476,7.9988,8.1806,193400.0],["2005-01-12",8.2763,8.5346,8.2093,8.5155,252600.0],["2005-01-13",8.592,8.592,8.2285,8.3528,234700.0],["2005-01-14",8.4581,8.6208,8.3337,8.6112,179800.0],["2005-01-18",8.6208,8.7834,8.3241,8.7451,225700.0],["2005-01-19",8.793,8.8025,8.3337,8.4007,225700.0],["2005-01-20",8.3337,8.5538,8.3241,8.4198,156100.0],["2005-01-21",8.4677,8.5251,8.0467,8.1711,223800.0],["2005-01-24",8.1328,8.2285,7.9223,8.0371,255600.0],["2005-01-25",8.018,8.2667,7.9988,8.0849,161800.0],["2005-01-26",8.1806,8.2667,8.0945,8.2667,193600.0],["2005-01-27",8.3146,8.4103,8.1998,8.3241,195200.0],["2005-01-28",8.5155,8.5155,8.0467,8.2763,202400.0],["2005-01-31",8.2763,8.5442,8.2763,8.5059,199000.0],["2005-02-01",8.5729,8.7164,8.439,8.6208,133700.0],["2005-02-02",8.5633,8.793,8.4581,8.726,159900.0],["2005-02-03",8.8025,8.8025,8.6112,8.7069,147500.0],["2005-02-04",8.6782,8.9174,8.6782,8.8025,351000.0],["2005-02-07",8.7164,8.86,8.6782,8.8312,197800.0],["2005-02-08",8.8599,8.9652,8.7547,8.9078,305200.0],["2005-02-09",8.8312,8.9748,8.7164,8.8887,533300.0],["2005-02-10",8.9461,9.08,8.8217,9.013,439700.0],["2005-02-11",9.0513,9.3288,8.86,9.3192,351000.0],["2005-02-14",9.3288,9.5584,9.0992,9.2235,198400.0],["2005-02-15",9.1374,9.4436,9.0609,9.1661,265100.0],["2005-02-16",9.0704,9.2044,8.9174,8.9843,598600.0],["2005-02-17",8.9078,9.1374,8.7834,8.8121,299900.0],["2005-02-18",8.8982,8.9461,8.7164,8.8025,207500.0],["2005-02-22",8.6112,8.9748,8.5729,8.6495,260000.0],["2005-02-23",8.6495,8.9269,8.6495,8.8982,346900.0],["2005-02-24",9.0322,9.1757,8.8599,9.1757,411400.0],["2005-02-25",9.0896,9.3479,9.0896,9.2522,162100.0],["2005-02-28",9.2809,9.4149,9.0704,9.2427,300200.0],["2005-03-01",9.2809,9.3575,9.1948,9.2235,363900.0],["2005-03-02",9.1661,9.3958,9.1183,9.2331,260500.0],["2005-03-03",9.1661,9.3671,9.1374,9.1853,117700.0],["2005-03-04",9.3001,9.3479,9.1374,9.1757,243000.0],["2005-03-07",9.1374,9.4053,9.1279,9.2522,266700.0],["2005-03-08",9.3096,9.3096,9.1661,9.2235,169000.0],["2005-03-09",9.1661,9.3575,9.0991,9.0991,130400.0],["2005-03-10",9.2044,9.3766,9.0896,9.147,315500.0],["2005-03-11",9.0896,9.2618,8.9939,9.1183,190200.0],["2005-03-14",9.1087,9.2714,9.0704,9.1661,163100.0],["2005-03-15",9.2714,9.3766,9.0609,9.0704,278300.0],["2005-03-16",8.9939,9.1566,8.9748,9.08,171500.0],["2005-03-17",9.5201,9.6924,9.3288,9.5584,915400.0],["2005-03-18",9.5297,9.6541,9.4819,9.501,991300.0],["2005-03-21",9.568,9.6637,9.3958,9.4723,1975800.0],["2005-03-22",9.4723,9.568,9.3862,9.4914,720500.0],["2005-03-23",9.5297,9.635,9.4245,9.5488,743800.0],["2005-03-24",9.6445,9.6445,9.4436,9.4914,730800.0],["2005-03-28",9.568,9.5776,9.2522,9.3288,647600.0],["2005-03-29",9.2809,9.501,9.0035,9.0322,473200.0],["2005-03-30",9.0896,9.3384,9.0513,9.3192,658100.0],["2005-03-31",9.6637,9.7785,9.2714,9.4627,1163900.0],["2005-04-01",9.5201,9.6828,9.1661,9.2331,627200.0],["2005-04-04",9.1853,9.2522,9.0513,9.2427,354600.0],["2005-04-05",9.1566,9.4436,9.1566,9.2522,336800.0],["2005-04-06",9.3766,9.3862,9.1948,9.2331,223100.0],["2005-04-07",9.0991,9.3671,9.0704,9.2427,150000.0],["2005-04-08",9.1853,9.3575,9.0991,9.1087,189800.0],["2005-04-11",9.1279,9.2331,8.9939,9.0035,224000.0],["2005-04-12",8.9461,9.0322,8.659,8.8025,551300.0],["2005-04-13",8.8791,8.8791,8.3146,8.3911,535900.0],["2005-04-14",8.4103,8.4677,8.1806,8.305,768600.0],["2005-04-15",8.1136,8.305,7.8649,7.884,412800.0],["2005-04-18",7.951,8.2859,7.9032,8.2572,512200.0],["2005-04-19",8.2954,8.4772,8.2763,8.4772,434300.0],["2005-04-20",8.5155,8.6303,8.4581,8.4677,813900.0],["2005-04-21",8.4772,8.8025,8.4677,8.6399,415900.0],["2005-04-22",8.6303,8.6782,8.4294,8.4964,351200.0],["2005-04-25",8.4581,8.5729,8.439,8.4772,129200.0],["2005-04-26",8.5155,8.6877,8.3337,8.4007,216800.0],["2005-04-27",8.372,8.5155,8.1519,8.2859,366000.0],["2005-04-28",8.2189,8.3528,8.0945,8.0945,262200.0],["2005-04-29",8.1519,8.2859,7.9606,8.238,237800.0],["2005-05-02",8.1998,8.2859,7.9988,8.1711,163700.0],["2005-05-03",8.0849,8.3528,8.0658,8.1232,275200.0],["2005-05-04",8.1232,8.3433,8.0467,8.2954,335500.0],["2005-05-05",8.2859,8.6495,8.2859,8.6016,855700.0],["2005-05-06",8.7069,8.7738,8.439,8.7643,551800.0],["2005-05-09",8.6973,8.8504,8.592,8.8025,395000.0],["2005-05-10",8.6877,8.6973,8.3624,8.4964,321900.0],["2005-05-11",8.4772,8.7643,8.2285,8.726,338600.0],["2005-05-12",8.6877,8.8025,8.4868,8.4868,273000.0],["2005-05-13",8.5729,8.7451,8.4772,8.6782,117800.0],["2005-05-16",8.7069,8.7738,8.4677,8.6399,535600.0],["2005-05-17",8.6303,8.6303,8.3816,8.5729,662000.0],["2005-05-18",8.5729,8.8312,8.4677,8.7547,425200.0],["2005-05-19",8.8504,9.1374,8.8025,8.8695,257000.0],["2005-05-20",8.8887,8.8982,8.7547,8.86,224900.0],["2005-05-23",8.8121,9.1374,8.793,8.8504,250800.0],["2005-05-24",8.9174,8.9748,8.8025,8.9078,199600.0],["2005-05-25",8.8695,8.9556,8.7834,8.8791,240400.0],["2005-05-26",8.8982,9.1757,8.8504,9.1087,369100.0],["2005-05-27",9.0226,9.2618,8.8887,9.147,455900.0],["2005-05-31",9.1566,9.2809,8.7356,9.2809,432900.0],["2005-06-01",9.1566,9.3575,9.1183,9.2618,236200.0],["2005-06-02",9.3192,9.4053,9.1661,9.3192,179600.0],["2005-06-03",9.2522,9.2522,8.9843,9.147,143000.0],["2005-06-06",9.2331,9.2522,9.0035,9.2235,176800.0],["2005-06-07",9.2427,9.4245,9.147,9.1661,210300.0],["2005-06-08",9.214,9.4149,9.147,9.3192,226600.0],["2005-06-09",9.2905,9.5106,9.2235,9.4723,246100.0],["2005-06-10",9.5201,9.5967,9.3384,9.5201,483100.0],["2005-06-13",9.501,9.6541,9.4436,9.6541,439200.0],["2005-06-14",9.6637,9.6637,9.5106,9.6445,298400.0],["2005-06-15",9.6637,9.7593,9.4149,9.7593,369700.0],["2005-06-16",8.9365,9.3096,8.6399,9.214,1219800.0],["2005-06-17",9.2809,9.3288,8.9174,9.1853,616300.0],["2005-06-20",9.147,9.2905,8.9461,9.2235,415000.0],["2005-06-21",9.1757,9.3096,9.1374,9.214,247500.0],["2005-06-22",9.3096,9.568,9.2044,9.5488,375500.0],["2005-06-23",9.4819,9.568,9.2905,9.3192,511200.0],["2005-06-24",9.3192,9.5106,9.013,9.4914,1272200.0],["2005-06-27",9.3958,9.3958,9.08,9.0896,624300.0],["2005-06-28",9.147,9.3766,9.0609,9.3671,376500.0],["2005-06-29",9.3766,9.4723,9.2235,9.3766,303700.0],["2005-06-30",9.4245,9.6254,9.3288,9.4723,383200.0],["2005-07-01",9.501,9.6541,9.3958,9.5776,271500.0],["2005-07-05",9.5106,9.7976,9.4819,9.7689,265400.0],["2005-07-06",9.6924,9.8072,9.6637,9.7211,221400.0],["2005-07-07",9.4723,9.855,9.4723,9.8359,424400.0],["2005-07-08",9.788,10.1899,9.7306,10.1134,283100.0],["2005-07-11",10.1421,10.5343,10.0655,10.5248,537700.0],["2005-07-12",10.5152,10.697,10.4291,10.5343,958100.0],["2005-07-13",10.5439,10.5439,10.276,10.4004,667900.0],["2005-07-14",10.4769,10.5056,10.2951,10.3621,375300.0],["2005-07-15",10.1995,10.5343,10.1325,10.4674,398700.0],["2005-07-18",10.4387,10.6683,10.2377,10.2569,302000.0],["2005-07-19",10.2951,10.6683,10.2951,10.6683,459400.0],["2005-07-20",10.6205,11.2424,10.4865,11.1945,881100.0],["2005-07-21",11.2519,11.2711,10.8118,10.984,687400.0],["2005-07-22",11.0032,11.1658,10.9266,11.1563,516300.0],["2005-07-25",11.0702,11.4337,11.051,11.2615,741800.0],["2005-07-26",11.2328,11.3859,11.1371,11.3668,519800.0],["2005-07-27",11.3572,11.3763,11.0606,11.1754,406200.0],["2005-07-28",11.1467,11.3285,11.1467,11.3285,267400.0],["2005-07-29",11.3189,11.3381,11.1371,11.2615,347500.0],["2005-08-01",11.185,11.3859,11.0989,11.2902,405000.0],["2005-08-02",11.2041,11.3955,11.1945,11.2902,470600.0],["2005-08-03",11.2807,11.2807,10.984,10.9936,388600.0],["2005-08-04",10.9649,11.1658,10.697,10.8597,442500.0],["2005-08-05",10.8501,10.8788,10.7353,10.831,344700.0],["2005-08-08",10.8501,11.2711,10.831,11.0127,1222000.0],["2005-08-09",11.051,11.0606,10.697,10.8501,724800.0],["2005-08-10",10.9075,11.0989,10.764,10.8979,620700.0],["2005-08-11",10.8597,11.1658,10.8118,10.984,467500.0],["2005-08-12",10.9266,10.9362,10.3334,10.4482,818100.0],["2005-08-15",10.4482,10.6492,10.2473,10.4482,634400.0],["2005-08-16",10.3813,10.4195,9.9507,9.9698,1524900.0],["2005-08-17",9.9985,10.5248,9.9985,10.41,926600.0],["2005-08-18",10.3239,10.4195,10.0942,10.2856,684900.0],["2005-08-19",10.2282,10.2856,10.0081,10.2186,363200.0],["2005-08-22",10.276,10.3334,9.9507,10.0464,472500.0],["2005-08-23",10.1229,10.2282,9.9698,10.1134,400600.0],["2005-08-24",10.0464,10.2856,9.9411,10.1229,340000.0],["2005-08-25",10.1325,10.1421,9.9124,10.0751,473200.0],["2005-08-26",10.0655,10.0751,9.7689,9.8933,448600.0],["2005-08-29",9.8742,9.9603,9.788,9.922,410100.0],["2005-08-30",9.8168,9.8168,9.7019,9.7498,607400.0],["2005-08-31",9.7976,10.0559,9.6732,9.9985,749600.0],["2005-09-01",10.0464,10.0847,9.8072,9.8933,473500.0],["2005-09-02",9.8455,9.989,9.6924,9.8646,315300.0],["2005-09-06",10.1038,10.2951,10.1038,10.2377,726400.0],["2005-09-07",10.209,10.276,10.0464,10.2377,462700.0],["2005-09-08",10.1803,10.2664,10.1134,10.1708,482200.0],["2005-09-09",10.5343,10.8405,10.5343,10.5918,1290000.0],["2005-09-12",10.764,10.8022,10.4865,10.7353,1117200.0],["2005-09-13",10.6683,11.1563,10.6396,11.0797,1339600.0],["2005-09-14",11.0223,11.1658,10.8118,10.831,615100.0],["2005-09-15",10.8692,10.984,10.6013,10.6396,1104800.0],["2005-09-16",10.7066,11.051,10.6109,10.9362,1237300.0],["2005-09-19",10.8979,10.9075,10.5535,10.6396,745200.0],["2005-09-20",10.6683,10.8118,10.276,10.4387,1000900.0],["2005-09-21",10.3239,10.3334,10.0655,10.1803,458700.0],["2005-09-22",10.209,10.3621,9.9029,10.2186,835500.0],["2005-09-23",10.1516,10.2377,10.0081,10.209,381400.0],["2005-09-26",10.3047,10.5918,10.1516,10.3621,581300.0],["2005-09-27",10.3717,10.63,10.0847,10.276,670200.0],["2005-09-28",10.2664,10.5631,10.0559,10.3239,713000.0],["2005-09-29",10.3621,10.697,10.2569,10.5822,1177800.0],["2005-09-30",10.5248,10.831,10.41,10.8118,892900.0],["2005-10-03",10.7544,11.1945,10.6013,10.8884,1780100.0],["2005-10-04",11.3668,11.4816,10.9745,10.9936,2204900.0],["2005-10-05",10.9745,11.2041,10.7161,10.7544,830000.0],["2005-10-06",10.8788,10.9936,10.6109,10.7257,715200.0],["2005-10-07",10.8501,11.185,10.764,11.051,526100.0],["2005-10-10",10.984,10.984,10.5822,10.6587,422400.0],["2005-10-11",10.7161,10.8118,10.2951,10.3239,746000.0],["2005-10-12",10.4291,10.9553,10.0464,10.3239,1376700.0],["2005-10-13",10.2282,10.2951,9.9411,10.1803,1085400.0],["2005-10-14",10.2282,10.2282,9.8167,9.9698,779800.0],["2005-10-17",9.989,9.989,9.1183,9.4053,1412300.0],["2005-10-18",9.5775,9.6828,9.3001,9.3096,1033600.0],["2005-10-19",9.3383,9.5201,8.9652,9.434,1208200.0],["2005-10-20",9.434,9.7593,9.4053,9.568,724300.0],["2005-10-21",9.5967,9.7019,9.3958,9.4532,721200.0],["2005-10-24",9.4723,9.4723,9.2235,9.3671,662800.0],["2005-10-25",9.3001,9.4436,9.0417,9.2809,585200.0],["2005-10-26",9.2618,9.3671,9.013,9.1374,558200.0],["2005-10-27",9.0417,9.1661,8.9461,9.013,1090700.0],["2005-10-28",9.0704,9.1566,8.8504,9.1087,656000.0],["2005-10-31",9.1374,9.4436,9.0991,9.3383,649300.0],["2005-11-01",9.2618,9.4053,9.2331,9.2618,569700.0],["2005-11-02",9.3096,9.3671,9.1853,9.2809,841300.0],["2005-11-03",9.3766,9.3766,9.1566,9.1757,947900.0],["2005-11-04",9.214,9.2809,9.0513,9.1853,469500.0],["2005-11-07",9.0992,9.3384,9.0992,9.2809,605700.0],["2005-11-08",9.2235,9.5201,9.2235,9.4627,861200.0],["2005-11-09",9.4149,9.5201,9.3575,9.4627,797000.0],["2005-11-10",9.4532,9.5967,9.3575,9.5776,746700.0],["2005-11-11",9.501,9.6828,9.4627,9.5488,796500.0],["2005-11-14",9.568,9.6637,9.4245,9.5871,691800.0],["2005-11-15",9.5776,9.6637,9.3192,9.3192,717900.0],["2005-11-16",9.3288,9.4053,9.2044,9.2809,409500.0],["2005-11-17",9.3288,9.4914,9.214,9.4627,645600.0],["2005-11-18",9.5488,9.7593,9.4627,9.6254,762000.0],["2005-11-21",9.635,9.9985,9.4245,9.9985,694600.0],["2005-11-22",9.922,10.1995,9.8072,10.1038,968200.0],["2005-11-23",9.855,10.2856,9.7306,10.0464,676600.0],["2005-11-25",10.1038,10.1708,10.0177,10.0559,125500.0],["2005-11-28",10.1134,10.1325,9.8646,9.922,671400.0],["2005-11-29",10.0272,10.0368,9.5871,9.8263,653200.0],["2005-11-30",9.8263,9.989,9.6541,9.6637,1401800.0],["2005-12-01",9.6637,10.0272,9.6637,9.9794,669100.0],["2005-12-02",9.9507,9.9985,9.8072,9.9985,729900.0],["2005-12-05",9.9985,9.9985,9.7019,9.8263,568500.0],["2005-12-06",9.8359,9.9985,9.6828,9.8072,775500.0],["2005-12-07",9.7689,9.8646,9.5488,9.6541,872100.0],["2005-12-08",9.7306,9.8837,9.568,9.7019,582400.0],["2005-12-09",9.7115,9.855,9.568,9.788,516800.0],["2005-12-12",9.8455,9.855,9.568,9.6445,781800.0],["2005-12-13",9.568,9.6063,9.4532,9.4914,678400.0],["2005-12-14",9.5106,9.568,9.2714,9.4149,671800.0],["2005-12-15",9.3671,9.4723,9.3001,9.3671,501900.0],["2005-12-16",9.4053,9.5584,9.1853,9.4723,1366400.0],["2005-12-19",9.4914,9.4914,9.1087,9.1853,732800.0],["2005-12-20",9.2044,9.3766,9.1183,9.2522,912600.0],["2005-12-21",9.2714,9.5297,9.2714,9.434,691600.0],["2005-12-22",9.4819,9.6254,9.3862,9.5967,421700.0],["2005-12-23",9.5584,9.7306,9.4627,9.5201,215600.0],["2005-12-27",9.4723,9.6541,9.3575,9.3766,536900.0],["2005-12-28",9.3766,9.4245,9.2618,9.3575,433600.0],["2005-12-29",9.3192,9.4436,9.2618,9.3001,736100.0],["2005-12-30",9.2809,9.2809,8.9939,9.013,840500.0],["2006-01-03",9.08,9.3479,8.8025,9.2618,972100.0],["2006-01-04",9.2714,9.3192,9.0609,9.1279,1374200.0],["2006-01-05",9.3862,9.9698,9.0992,9.922,1912000.0],["2006-01-06",10.0177,10.4195,9.9507,10.2377,1818500.0],["2006-01-09",10.1516,10.2186,10.0177,10.0177,1096300.0],["2006-01-10",9.9411,10.1899,9.9411,10.1134,1541800.0],["2006-01-11",10.0081,10.4578,9.9029,10.4004,1533100.0],["2006-01-12",10.3334,10.5152,10.2473,10.3239,830100.0],["2006-01-13",10.3621,10.3813,10.1516,10.2473,824200.0],["2006-01-17",10.1612,10.4769,10.0464,10.1421,745400.0],["2006-01-18",10.0177,10.3143,9.9794,10.0942,979900.0],["2006-01-19",10.0942,10.5535,10.0942,10.5056,1779600.0],["2006-01-20",10.5248,10.5248,10.2282,10.2856,1030800.0],["2006-01-23",10.2664,10.3813,9.9029,10.0177,1052700.0],["2006-01-24",9.9985,10.3526,9.9507,10.276,1573100.0],["2006-01-25",10.276,10.3908,10.1995,10.3526,730700.0],["2006-01-26",10.4387,10.5918,10.41,10.5343,1135200.0],["2006-01-27",10.5248,10.7066,10.2856,10.3526,1082400.0],["2006-01-30",10.2951,10.3239,9.9507,10.1803,701500.0],["2006-01-31",10.1899,10.1899,9.8072,10.0464,1328000.0],["2006-02-01",10.0081,10.209,9.9124,10.1038,1373100.0],["2006-02-02",10.0464,10.1899,9.7115,9.8646,995200.0],["2006-02-03",9.7976,9.7976,9.5201,9.5488,1083800.0],["2006-02-06",9.5201,9.7785,9.4627,9.6158,797500.0],["2006-02-07",9.5776,10.0177,9.568,9.9316,1307600.0],["2006-02-08",9.9316,10.2569,9.8742,10.1899,885100.0],["2006-02-09",10.1612,10.41,10.1516,10.2856,821800.0],["2006-02-10",10.2282,10.3717,10.0655,10.2856,790200.0],["2006-02-13",10.2569,10.3813,10.0751,10.1134,938000.0],["2006-02-14",10.1612,10.276,9.9507,10.1421,822800.0],["2006-02-15",10.0942,10.2569,10.0559,10.1708,437800.0],["2006-02-16",10.1899,10.5248,10.1899,10.4961,760700.0],["2006-02-17",10.4769,10.5248,10.1995,10.4004,539900.0],["2006-02-21",10.4482,10.4482,9.9985,10.1516,870800.0],["2006-02-22",10.1229,10.2473,10.0177,10.0655,669000.0],["2006-02-23",10.0272,10.0655,9.8837,10.0177,643000.0],["2006-02-24",9.9794,10.0559,9.7593,10.0368,1278400.0],["2006-02-27",10.0368,10.1134,9.9124,9.989,838600.0],["2006-02-28",10.0368,10.1612,9.922,10.0081,622400.0],["2006-03-01",10.0559,10.5152,9.9507,10.3908,872400.0],["2006-03-02",10.3908,10.3908,10.1803,10.2951,626600.0],["2006-03-03",10.2282,10.4769,10.1803,10.3143,686100.0],["2006-03-06",10.3717,10.3717,10.0559,10.2473,876000.0],["2006-03-07",10.1995,10.2473,10.0847,10.1421,769400.0],["2006-03-08",10.0559,10.2282,9.9507,10.1229,1208000.0],["2006-03-09",10.1325,10.2282,10.0177,10.0847,1400000.0],["2006-03-10",10.1038,10.4291,10.0368,10.2569,1083700.0],["2006-03-13",10.2186,10.5152,10.2186,10.4004,582600.0],["2006-03-14",10.4195,10.5343,10.209,10.5343,958200.0],["2006-03-15",10.5248,10.5248,10.3717,10.4578,639600.0],["2006-03-16",10.4387,10.5248,10.0177,10.1038,1575300.0],["2006-03-17",10.1516,10.1995,10.0081,10.1134,1917300.0],["2006-03-20",10.1038,10.1038,9.9411,9.9985,1591100.0],["2006-03-21",9.8837,10.0464,9.7785,9.8837,2284800.0],["2006-03-22",9.855,9.8742,9.6158,9.8072,1188100.0],["2006-03-23",9.8072,9.855,9.7019,9.8072,1356300.0],["2006-03-24",9.8455,9.8455,9.6828,9.8072,579800.0],["2006-03-27",9.8072,9.8933,9.7306,9.8742,1146600.0],["2006-03-28",9.8837,9.8837,9.7019,9.788,738700.0],["2006-03-29",9.8454,10.0081,9.7115,10.0081,1123400.0],["2006-03-30",9.9985,10.0942,9.855,10.0847,841900.0],["2006-03-31",10.0942,10.1899,9.9698,10.1803,1297400.0],["2006-04-03",10.1995,10.2186,9.9411,10.0177,822900.0],["2006-04-04",9.9507,10.0272,9.7785,9.8359,842500.0],["2006-04-05",9.8933,10.0081,9.7306,9.9985,649400.0],["2006-04-06",10.0272,10.0368,9.8263,10.0081,830700.0],["2006-04-07",10.0655,10.0751,9.7402,9.8167,752600.0],["2006-04-10",9.7785,9.8072,9.3192,9.4245,1392000.0],["2006-04-11",9.3862,9.5201,9.1948,9.3096,865200.0],["2006-04-12",9.3001,9.4627,9.1183,9.4053,301400.0],["2006-04-13",9.4245,9.8263,9.3958,9.7115,445200.0],["2006-04-17",9.6828,9.7785,9.4053,9.4723,850600.0],["2006-04-18",9.5393,9.9029,9.5297,9.8359,1045500.0],["2006-04-19",9.8837,10.0368,9.788,10.0081,617000.0],["2006-04-20",10.0464,10.1038,9.8742,9.9794,487700.0],["2006-04-21",9.9985,10.0846,9.7402,9.8646,594700.0],["2006-04-24",9.8359,9.9507,9.5871,9.635,806600.0],["2006-04-25",9.5967,9.6637,9.5106,9.568,722700.0],["2006-04-26",9.5967,9.7498,9.501,9.6158,742300.0],["2006-04-27",9.6063,9.8263,9.501,9.6254,767800.0],["2006-04-28",9.568,9.7976,9.4819,9.7402,908400.0],["2006-05-01",9.7593,9.9794,9.6828,9.855,882500.0],["2006-05-02",10.276,10.343,9.9507,10.2473,866100.0],["2006-05-03",10.2473,10.3813,10.0751,10.2856,470500.0],["2006-05-04",10.2473,10.5343,10.2473,10.5248,992600.0],["2006-05-05",10.5248,10.7831,10.3143,10.7448,839500.0],["2006-05-08",10.7735,10.8501,10.6013,10.6683,731700.0],["2006-05-09",11.0702,11.3572,10.8118,11.3189,2556200.0],["2006-05-10",11.2902,11.4816,11.0415,11.0893,1715000.0],["2006-05-11",11.0606,11.2424,10.5535,10.6492,1158900.0],["2006-05-12",10.6587,10.9936,10.6587,10.7735,940100.0],["2006-05-15",10.7448,10.9553,10.3334,10.4578,1474500.0],["2006-05-16",10.4291,10.5535,10.2186,10.3239,996500.0],["2006-05-17",10.2282,10.3143,9.9411,10.0081,865800.0],["2006-05-18",9.989,10.1995,9.6732,9.6924,1067300.0],["2006-05-19",9.6637,9.7498,9.434,9.7019,1243000.0],["2006-05-22",9.6828,9.6828,9.1374,9.4532,1287300.0],["2006-05-23",9.5488,9.7115,9.2522,9.3192,1022300.0],["2006-05-24",9.3671,9.4819,9.0035,9.2809,825600.0],["2006-05-25",9.5106,9.5106,9.1853,9.3766,494900.0],["2006-05-26",9.4819,9.4819,9.2427,9.3671,522600.0],["2006-05-30",9.3671,9.4723,9.1087,9.1374,701000.0],["2006-05-31",9.1948,9.3479,9.1087,9.3192,784500.0],["2006-06-01",9.3288,9.5967,9.2427,9.5871,949300.0],["2006-06-02",9.6541,9.788,9.4532,9.5776,1068800.0],["2006-06-05",9.501,9.7306,9.2905,9.3001,1235500.0],["2006-06-06",9.3575,9.635,9.1757,9.568,1466000.0],["2006-06-07",9.6063,9.8359,9.4532,9.7689,1778000.0],["2006-06-08",9.7211,9.7498,9.3288,9.6541,1257100.0],["2006-06-09",9.7211,9.922,9.5393,9.5584,1058400.0],["2006-06-12",9.5488,9.6541,9.1853,9.3096,769100.0],["2006-06-13",9.3001,9.5775,9.0704,9.0991,573300.0],["2006-06-14",9.2427,9.434,9.0896,9.3192,1003000.0],["2006-06-15",9.4149,9.7593,9.3288,9.7402,1461800.0],["2006-06-16",9.7211,9.7211,9.3192,9.5776,2904100.0],["2006-06-19",9.6445,9.6445,9.2809,9.3288,625900.0],["2006-06-20",9.3288,9.5297,9.1374,9.3671,726200.0],["2006-06-21",9.3288,9.635,9.3001,9.501,592400.0],["2006-06-22",9.4532,9.5201,9.214,9.2714,707100.0],["2006-06-23",9.2044,9.3001,8.9269,9.2331,645300.0],["2006-06-26",9.2809,9.4149,9.1853,9.2809,589000.0],["2006-06-27",9.2618,9.4245,9.0322,9.0896,804500.0],["2006-06-28",9.1661,9.1661,8.86,8.9269,1680300.0],["2006-06-29",8.9269,9.147,8.9078,9.147,1264000.0],["2006-06-30",9.1757,9.2235,9.0513,9.1183,2634700.0],["2006-07-03",9.0704,9.1853,9.0322,9.1853,345100.0],["2006-07-05",9.0513,9.1087,8.6973,8.8791,1445100.0],["2006-07-06",8.9556,9.1374,8.8408,8.9556,661800.0],["2006-07-07",8.9174,8.9748,8.7164,8.9365,1308700.0],["2006-07-10",8.9365,9.2427,8.7451,8.7547,2083300.0],["2006-07-11",8.7451,9.0322,8.5155,9.013,1227100.0],["2006-07-12",8.9748,9.1279,8.5633,8.5825,745000.0],["2006-07-13",8.5251,8.6495,8.2189,8.2285,1137000.0],["2006-07-14",8.1998,8.5059,8.0658,8.4103,1389300.0],["2006-07-17",8.3911,8.6016,8.2954,8.3337,817300.0],["2006-07-18",8.4198,8.5442,8.1232,8.4103,994700.0],["2006-07-19",8.4294,8.8887,8.4007,8.7451,1070300.0],["2006-07-20",8.7643,8.9269,8.3528,8.3815,667500.0],["2006-07-21",8.3433,8.4294,8.0084,8.0849,601800.0],["2006-07-24",8.1711,8.5059,8.1328,8.3911,616000.0],["2006-07-25",8.3911,8.6877,8.3241,8.6112,910800.0],["2006-07-26",8.592,8.8217,8.372,8.6016,724700.0],["2006-07-27",8.6877,8.8695,8.6495,8.7164,803200.0],["2006-07-28",8.7738,9.1183,8.6782,9.0513,680600.0],["2006-07-31",8.9652,9.0704,8.9078,9.0417,1772900.0],["2006-08-01",8.9652,9.0704,8.7069,8.8791,894800.0],["2006-08-02",8.9652,9.0992,8.8504,9.0513,763700.0],["2006-08-03",8.9174,9.3288,8.7643,9.2618,888400.0],["2006-08-04",9.3671,9.568,9.1183,9.2714,1227300.0],["2006-08-07",9.1661,9.5584,9.1661,9.3383,1415900.0],["2006-08-08",9.4627,9.4819,8.8695,8.8695,1149000.0],["2006-08-09",8.9843,9.3096,8.6495,8.6686,1031000.0],["2006-08-10",8.6303,9.2714,8.6112,9.1183,1134300.0],["2006-08-11",9.0704,9.1374,8.8504,8.8695,987000.0],["2006-08-14",8.9078,9.2331,8.8791,9.147,677300.0],["2006-08-15",9.2809,9.568,9.1757,9.4914,849500.0],["2006-08-16",9.568,9.6158,9.5201,9.568,1477000.0],["2006-08-17",9.501,9.6158,9.4053,9.4914,831100.0],["2006-08-18",9.5393,9.5393,9.2331,9.5106,435800.0],["2006-08-21",9.434,9.434,9.2044,9.2331,544900.0],["2006-08-22",9.1853,9.434,9.1661,9.2618,591900.0],["2006-08-23",9.6254,9.6254,9.214,9.3671,1156300.0],["2006-08-24",9.4245,9.501,9.2235,9.3958,640100.0],["2006-08-25",9.3479,9.4627,9.2235,9.3479,590800.0],["2006-08-28",9.3958,9.5776,9.3001,9.5776,2287000.0],["2006-08-29",9.568,9.5871,9.434,9.5776,2077900.0],["2006-08-30",9.6158,10.2856,9.5201,10.2282,1913000.0],["2006-08-31",10.343,10.4482,10.2664,10.3813,1389800.0],["2006-09-01",10.41,10.5056,10.3143,10.4387,1160500.0],["2006-09-05",10.4674,10.5248,10.2377,10.4769,884500.0],["2006-09-06",10.4387,10.4482,10.1038,10.209,1425800.0],["2006-09-07",10.1038,10.4769,10.0177,10.3047,861600.0],["2006-09-08",10.3526,10.4578,10.2377,10.3526,605000.0],["2006-09-11",10.2377,10.4291,10.1134,10.3047,992400.0],["2006-09-12",10.3334,10.6396,10.3239,10.5918,1302700.0],["2006-09-13",10.5248,10.5918,10.2951,10.5535,1059800.0],["2006-09-14",10.4769,10.6013,10.3813,10.5248,864500.0],["2006-09-15",10.6874,10.6874,10.2473,10.4865,1763400.0],["2006-09-18",10.41,10.5056,10.2951,10.3908,926100.0],["2006-09-19",10.3621,10.4195,10.0081,10.2377,981100.0],["2006-09-20",10.2856,10.5343,10.276,10.5248,897300.0],["2006-09-21",10.5248,10.5726,10.0655,10.1612,748800.0],["2006-09-22",10.0942,10.1421,9.8072,9.9698,1114900.0],["2006-09-25",9.9698,10.2282,9.8837,10.1995,1006800.0],["2006-09-26",10.2377,10.4865,10.0559,10.4195,1474200.0],["2006-09-27",10.3813,10.5248,10.2569,10.4387,564200.0],["2006-09-28",10.4769,10.5343,10.0942,10.4961,1101700.0],["2006-09-29",10.5248,10.5918,10.4004,10.4387,879300.0],["2006-10-02",10.3717,10.5535,10.3143,10.3813,983700.0],["2006-10-03",10.2951,10.3334,9.9124,10.1421,1355200.0],["2006-10-04",10.0942,10.4387,10.0368,10.4291,1156400.0],["2006-10-05",10.3908,10.4865,10.2186,10.2856,895800.0],["2006-10-06",10.209,10.6205,10.1995,10.4291,940000.0],["2006-10-09",10.4482,10.7161,10.41,10.6492,882700.0],["2006-10-10",10.63,10.6492,10.3239,10.5152,669300.0],["2006-10-11",10.5152,11.2137,10.4195,11.0319,2351800.0],["2006-10-12",11.1371,11.1563,10.8118,11.0893,1166800.0],["2006-10-13",10.984,11.3381,10.8979,11.2806,1789700.0],["2006-10-16",11.2998,11.472,11.2998,11.405,2246700.0],["2006-10-17",11.3668,11.3668,11.0702,11.1467,1295900.0],["2006-10-18",11.2328,11.3572,10.7353,10.7735,1295000.0],["2006-10-19",10.7735,10.8884,10.6874,10.7831,1035000.0],["2006-10-20",10.831,10.8884,10.5248,10.5535,890200.0],["2006-10-23",10.5439,10.8788,10.343,10.6587,737200.0],["2006-10-24",10.6492,10.7448,10.4482,10.5056,501900.0],["2006-10-25",10.4769,10.8214,10.4769,10.7544,875300.0],["2006-10-26",10.7831,10.8979,10.6205,10.8788,717500.0],["2006-10-27",10.8118,10.8692,10.4865,10.5152,864500.0],["2006-10-30",10.4961,10.7927,10.4004,10.7257,947700.0],["2006-10-31",10.7831,10.8501,10.5248,10.7257,835800.0],["2006-11-01",10.7448,10.8118,10.3047,10.3239,1113900.0],["2006-11-02",8.793,9.3383,8.2763,9.214,7013600.0],["2006-11-03",9.1948,9.214,8.9365,9.1566,1748400.0],["2006-11-06",9.3958,9.4723,9.3001,9.434,2525600.0],["2006-11-07",9.4436,9.6254,9.3958,9.5393,1469200.0],["2006-11-08",9.4627,9.5297,9.2905,9.4436,2274900.0],["2006-11-09",9.4436,9.6063,9.3479,9.3862,2476400.0],["2006-11-10",9.3671,9.5106,9.3479,9.4436,1602100.0],["2006-11-13",9.4149,9.568,9.3288,9.5584,2090700.0],["2006-11-14",9.4723,9.989,9.4627,9.9794,1417100.0],["2006-11-15",9.8933,10.1899,9.8933,10.1134,2296200.0],["2006-11-16",10.1803,10.1803,9.922,10.0655,908000.0],["2006-11-17",10.0655,10.1229,9.9794,10.1038,547700.0],["2006-11-20",10.0751,10.3908,10.0559,10.3717,1261000.0],["2006-11-21",10.3813,10.3813,10.2473,10.3334,960400.0],["2006-11-22",10.3334,10.3717,10.209,10.3526,824100.0],["2006-11-24",10.2569,10.4004,10.1995,10.343,193900.0],["2006-11-27",10.2569,10.3908,10.1516,10.2186,1553000.0],["2006-11-28",10.1708,10.3143,10.0847,10.209,1015100.0],["2006-11-29",10.2664,10.3813,9.9794,10.1038,750200.0],["2006-11-30",10.0942,10.3334,10.0081,10.1899,1315600.0],["2006-12-01",10.1708,10.276,9.7785,9.9698,1199300.0],["2006-12-04",10.0177,10.2186,9.8742,10.1229,1313200.0],["2006-12-05",10.1995,10.3813,10.1803,10.3239,2196600.0],["2006-12-06",10.276,10.4387,10.1421,10.3526,653700.0],["2006-12-07",10.3813,10.4387,10.1134,10.1134,1331500.0],["2006-12-08",10.1038,10.2473,10.0272,10.2282,535400.0],["2006-12-11",10.1995,10.4004,10.1899,10.3143,909100.0],["2006-12-12",10.343,10.4674,10.2664,10.343,1275700.0],["2006-12-13",10.4291,10.4291,10.276,10.3239,1192300.0],["2006-12-14",10.2951,10.4769,10.2951,10.4578,1125100.0],["2006-12-15",10.4674,10.63,10.4387,10.5248,1675300.0],["2006-12-18",10.5248,10.6874,10.4387,10.5152,1714000.0],["2006-12-19",10.4004,10.4195,10.1899,10.2856,937200.0],["2006-12-20",10.3334,10.5248,10.2856,10.4195,765300.0],["2006-12-21",10.4291,10.5248,10.2856,10.3908,1099900.0],["2006-12-22",10.41,10.41,10.1995,10.3621,479200.0],["2006-12-26",10.3908,10.5343,10.1708,10.4961,538400.0],["2006-12-27",10.4961,10.6109,10.4865,10.5439,705200.0],["2006-12-28",10.5152,10.5918,10.41,10.4578,756500.0],["2006-12-29",10.4578,10.5248,10.3239,10.3526,641000.0],["2007-01-03",10.4291,10.5248,10.1803,10.3143,1224200.0],["2007-01-04",10.3047,10.4961,10.0559,10.4482,969600.0],["2007-01-05",10.3621,10.4482,10.0655,10.276,794200.0],["2007-01-08",10.2569,10.4004,10.0942,10.3239,623400.0],["2007-01-09",10.3238,10.4769,10.1421,10.3717,904800.0],["2007-01-10",10.2856,10.4961,10.1803,10.4769,658200.0],["2007-01-11",10.5056,10.6109,10.3717,10.5726,1576300.0],["2007-01-12",10.5726,10.6109,10.4482,10.5535,1034100.0],["2007-01-16",10.5726,10.6013,10.2951,10.3526,1519000.0],["2007-01-17",10.2951,10.5631,10.2569,10.4004,1237000.0],["2007-01-18",10.3908,10.3908,9.7689,9.8742,1593600.0],["2007-01-19",9.8167,10.209,9.8072,10.1421,1203800.0],["2007-01-22",10.1325,10.1325,9.7785,9.9411,1390800.0],["2007-01-23",9.9029,10.2282,9.8167,10.1803,1209100.0],["2007-01-24",10.2186,10.4195,10.1421,10.3334,1046800.0],["2007-01-25",10.343,10.3813,10.0464,10.1134,708300.0],["2007-01-26",10.1229,10.3908,9.9985,10.3047,1009000.0],["2007-01-29",10.2951,10.3143,10.0751,10.1229,973500.0],["2007-01-30",10.1229,10.1708,9.9316,10.0751,1840100.0],["2007-01-31",10.0368,10.3143,9.9698,10.2664,1298800.0],["2007-02-01",10.2951,10.4195,10.1708,10.2664,963900.0],["2007-02-02",10.3047,10.4578,10.2473,10.3717,620200.0],["2007-02-05",10.343,10.4482,10.2473,10.343,936600.0],["2007-02-06",10.3908,10.4387,10.1803,10.3239,863300.0],["2007-02-07",10.3526,10.4482,10.2951,10.41,1671800.0],["2007-02-08",10.3526,10.4387,10.2856,10.4291,1308000.0],["2007-02-09",10.4482,10.4482,10.1325,10.2282,932000.0],["2007-02-12",10.3334,10.343,10.1803,10.2856,1395600.0],["2007-02-13",10.3813,10.5918,10.2569,10.3334,2136200.0],["2007-02-14",10.2664,10.5822,10.1995,10.4961,2065200.0],["2007-02-15",10.5056,10.6205,10.4578,10.5918,2897800.0],["2007-02-16",10.7257,10.984,10.6779,10.9362,2404200.0],["2007-02-20",10.9553,11.1084,10.8118,11.051,1938600.0],["2007-02-21",11.051,11.2615,10.9745,11.2232,2059000.0],["2007-02-22",11.2902,11.4624,11.2519,11.4624,1676000.0],["2007-02-23",11.3955,11.4433,11.1945,11.2424,2010100.0],["2007-02-26",11.2424,11.3189,11.051,11.1658,1448400.0],["2007-02-27",11.0032,11.0319,10.6683,10.7544,1855300.0],["2007-02-28",10.7257,10.8692,10.5248,10.6587,1366600.0],["2007-03-01",10.4387,10.7161,10.2377,10.5822,1573100.0],["2007-03-02",10.3717,10.4674,9.9316,10.1708,2163000.0],["2007-03-05",10.0464,10.1899,9.8646,9.8933,1790600.0],["2007-03-06",9.9985,10.2569,9.989,10.1708,1127900.0],["2007-03-07",10.1421,10.2569,9.9985,10.1516,1038400.0],["2007-03-08",10.276,10.4961,10.1899,10.4004,1904800.0],["2007-03-09",10.5248,10.6205,10.276,10.343,1066600.0],["2007-03-12",10.4195,10.4578,10.3239,10.41,809400.0],["2007-03-13",10.3908,10.4865,10.1325,10.1421,1194800.0],["2007-03-14",10.1325,10.2186,9.9698,10.1516,916400.0],["2007-03-15",10.1708,10.209,10.0751,10.1708,661500.0],["2007-03-16",10.1038,10.276,10.0655,10.1708,1381100.0],["2007-03-19",10.2282,10.3334,10.1516,10.209,816300.0],["2007-03-20",10.1995,10.2473,10.0464,10.2186,816400.0],["2007-03-21",10.2377,10.5343,10.1803,10.5152,1089300.0],["2007-03-22",10.5439,10.6013,10.3908,10.4482,941500.0],["2007-03-23",10.4482,10.5056,10.3813,10.4578,631300.0],["2007-03-26",10.4482,10.4961,10.2569,10.3813,1032700.0],["2007-03-27",10.3717,10.4004,10.2282,10.2377,1257700.0],["2007-03-28",10.1995,10.3238,10.1612,10.2377,1000300.0],["2007-03-29",10.3239,10.3239,9.9985,10.0847,905000.0],["2007-03-30",10.1134,10.2664,10.0655,10.2377,1100300.0],["2007-04-02",10.2473,10.2856,10.1421,10.2664,1175600.0],["2007-04-03",10.2856,10.5535,10.2377,10.4961,1132800.0],["2007-04-04",10.4387,10.63,10.4195,10.5152,1074000.0],["2007-04-05",10.5248,10.6492,10.4482,10.6492,661900.0],["2007-04-09",10.6683,10.7544,10.5248,10.6013,990100.0],["2007-04-10",10.5726,10.7066,10.5248,10.6874,660300.0],["2007-04-11",10.7066,10.8023,10.5918,10.697,679300.0],["2007-04-12",10.7161,10.7831,10.6492,10.7544,1329800.0],["2007-04-13",10.764,10.8118,10.6205,10.8118,1728000.0],["2007-04-16",10.8118,11.1371,10.8023,11.1276,990900.0],["2007-04-17",11.118,11.2232,11.0415,11.2041,1271900.0],["2007-04-18",11.1371,11.2232,11.0702,11.1563,804100.0],["2007-04-19",11.0893,11.2902,11.0127,11.2424,831800.0],["2007-04-20",11.3094,11.3572,11.2137,11.3285,994000.0],["2007-04-23",11.2998,11.3668,11.2137,11.2519,1023000.0],["2007-04-24",11.3094,11.4624,11.2519,11.4337,1272400.0],["2007-04-25",11.3859,11.4816,11.3476,11.4242,1570900.0],["2007-04-26",11.3955,11.4911,11.2615,11.4624,1074900.0],["2007-04-27",11.3859,11.4529,11.2615,11.3285,1034500.0],["2007-04-30",11.3859,11.4624,11.1945,11.2137,1190800.0],["2007-05-01",11.2041,11.3189,10.984,11.3189,1167700.0],["2007-05-02",11.3381,11.5294,11.1945,11.3955,1161200.0],["2007-05-03",11.3668,11.4242,11.2711,11.4146,873800.0],["2007-05-04",11.1563,11.3859,10.9649,11.3859,2051800.0],["2007-05-07",10.4865,10.764,10.0942,10.343,3660600.0],["2007-05-08",10.0559,10.1421,9.9029,9.922,2758300.0],["2007-05-09",9.8742,9.9029,9.6732,9.8837,3072500.0],["2007-05-10",10.9075,11.2137,10.8501,10.9075,5773600.0],["2007-05-11",10.9553,11.1658,10.8692,11.118,2396600.0],["2007-05-14",11.0893,11.3094,11.0797,11.1658,2368400.0],["2007-05-15",11.1467,11.1945,10.9936,11.1276,1977500.0],["2007-05-16",11.1371,11.1371,10.9458,11.0319,2769300.0],["2007-05-17",11.0127,11.118,10.9075,11.0415,1578100.0],["2007-05-18",11.0606,11.1658,10.9075,11.0606,1197900.0],["2007-05-21",11.0319,11.2519,11.0032,11.0989,1161000.0],["2007-05-22",11.0702,11.1276,10.9458,11.0319,1520700.0],["2007-05-23",11.0032,11.0223,10.7544,10.9171,4998900.0],["2007-05-24",10.8884,10.984,10.7831,10.8118,1751700.0],["2007-05-25",10.831,10.9362,10.7831,10.8692,619000.0],["2007-05-29",10.8884,11.0032,10.6587,10.9936,4573800.0],["2007-05-30",11.0032,11.0032,10.8597,10.9553,1409600.0],["2007-05-31",10.9362,11.1084,10.9171,11.0127,1593000.0],["2007-06-01",11.0702,11.1467,10.9745,11.0032,1584000.0],["2007-06-04",11.0127,11.1658,10.9553,11.0032,1766300.0],["2007-06-05",10.984,11.0702,10.9075,10.9266,2984900.0],["2007-06-06",10.9266,10.9458,10.8501,10.9075,2146500.0],["2007-06-07",10.8692,10.9936,10.8214,10.9266,6796400.0],["2007-06-08",10.8788,11.2615,10.8788,11.2424,7395900.0],["2007-06-11",11.2519,11.4624,11.1754,11.3381,2134800.0],["2007-06-12",11.3955,11.3955,11.2041,11.2806,2338100.0],["2007-06-13",11.3189,11.4816,11.2807,11.4242,1664300.0],["2007-06-14",11.3955,11.4816,11.3572,11.3955,1310000.0],["2007-06-15",11.4624,11.4816,11.3189,11.4433,1889400.0],["2007-06-18",11.4433,11.4624,11.3094,11.4146,1088200.0],["2007-06-19",11.3763,11.4242,11.2328,11.3763,833200.0],["2007-06-20",11.3859,11.4529,11.2615,11.2711,933200.0],["2007-06-21",11.2615,11.472,11.185,11.472,978200.0],["2007-06-22",11.4337,11.4816,11.1658,11.3572,2971700.0],["2007-06-25",11.2902,11.4146,11.185,11.3094,1313800.0],["2007-06-26",11.3668,11.3955,11.118,11.2519,1054400.0],["2007-06-27",11.1658,11.3763,11.1371,11.3381,1428700.0],["2007-06-28",11.3381,11.5677,11.185,11.4911,1519100.0],["2007-06-29",11.539,11.6538,11.3189,11.3668,1236700.0],["2007-07-02",11.3955,11.4816,11.1754,11.2998,1201400.0],["2007-07-03",11.3189,11.5486,11.2902,11.5486,390200.0],["2007-07-05",11.539,11.539,11.1084,11.2424,1057200.0],["2007-07-06",11.2137,11.4529,11.1754,11.4433,839900.0],["2007-07-09",11.405,11.4433,11.3381,11.3476,1089900.0],["2007-07-10",11.2902,11.4146,11.1563,11.1754,2038600.0],["2007-07-11",11.1563,11.3668,10.9075,11.0415,2265300.0],["2007-07-12",11.0797,11.6347,11.0606,11.5964,1994600.0],["2007-07-13",11.539,11.6442,11.3381,11.4146,2083800.0],["2007-07-16",11.4816,11.4816,10.9936,11.0989,2716100.0],["2007-07-17",11.0989,11.4624,11.0797,11.3476,2285200.0],["2007-07-18",11.2998,11.3572,11.0606,11.3094,2103100.0],["2007-07-19",11.3094,11.472,11.2041,11.4242,1662200.0],["2007-07-20",11.3955,11.405,11.0223,11.1276,1913500.0],["2007-07-23",11.1467,11.2902,11.0989,11.0989,1260600.0],["2007-07-24",11.0032,11.1467,10.8597,10.8979,1865100.0],["2007-07-25",10.9649,11.0319,10.7544,10.9745,2042100.0],["2007-07-26",10.8405,10.9458,10.4291,10.6205,2118200.0],["2007-07-27",10.5631,10.6205,10.2951,10.3334,2239000.0],["2007-07-30",10.2951,10.6205,10.1995,10.5248,2005000.0],["2007-07-31",10.4961,10.6013,10.2951,10.3143,1799800.0],["2007-08-01",10.2664,10.5631,10.1995,10.5056,2249100.0],["2007-08-02",9.635,9.8742,9.0035,9.1853,4416300.0],["2007-08-03",8.7164,9.0322,8.7069,8.7356,3938900.0],["2007-08-06",8.6877,8.8121,8.372,8.5346,3418500.0],["2007-08-07",8.4677,8.5251,8.2667,8.4198,2686500.0],["2007-08-08",8.5251,9.9985,8.4964,9.4532,3387700.0],["2007-08-09",9.2809,9.8837,9.2235,9.6828,3327700.0],["2007-08-10",9.568,9.6924,8.9365,9.08,2908600.0],["2007-08-13",9.1374,9.3958,8.8504,8.9939,2810100.0],["2007-08-14",9.0896,9.2235,8.9365,9.0226,1852600.0],["2007-08-15",9.0322,9.1087,8.9365,8.9939,1422200.0],["2007-08-16",8.9556,9.0896,8.6877,9.0226,1445200.0],["2007-08-17",9.1853,9.2809,8.9556,8.9939,1730900.0],["2007-08-20",9.0513,9.1087,8.9652,9.08,629100.0],["2007-08-21",9.0417,9.0896,8.9078,8.9269,863800.0],["2007-08-22",8.9939,9.08,8.7834,8.8121,1253100.0],["2007-08-23",8.86,8.8695,8.659,8.7738,1901400.0],["2007-08-24",8.6686,8.8025,8.6686,8.8025,1353900.0],["2007-08-27",8.7738,8.793,8.592,8.6016,1003400.0],["2007-08-28",8.6208,8.7356,8.5825,8.6495,2618300.0],["2007-08-29",8.6973,8.8025,8.659,8.793,949700.0],["2007-08-30",8.6877,8.9365,8.6782,8.7834,828300.0],["2007-08-31",8.9269,9.0609,8.7069,9.0322,2532400.0],["2007-09-04",9.013,9.2522,9.013,9.08,1357500.0],["2007-09-05",9.0417,9.1853,8.9461,9.0896,1716800.0],["2007-09-06",9.08,9.1757,8.8887,8.9939,799100.0],["2007-09-07",8.86,8.9365,8.7451,8.8025,959600.0],["2007-09-10",8.8408,9.0609,8.6782,8.7451,733600.0],["2007-09-11",8.7738,8.8982,8.726,8.8504,822300.0],["2007-09-12",8.8312,8.8982,8.7643,8.8408,1055200.0],["2007-09-13",8.8695,8.9078,8.6686,8.7547,870200.0],["2007-09-14",8.7164,8.8121,8.659,8.8121,572000.0],["2007-09-17",8.8025,8.8025,8.5442,8.5825,1663200.0],["2007-09-18",8.6208,9.0513,8.5251,9.0417,959000.0],["2007-09-19",9.0896,9.2427,9.0226,9.0704,1055200.0],["2007-09-20",9.0417,9.0896,8.8695,8.9461,685300.0],["2007-09-21",9.013,9.0991,8.9748,9.0609,1434400.0],["2007-09-24",9.08,9.08,8.7069,8.7356,648300.0],["2007-09-25",8.6112,8.6973,8.6112,8.6208,686600.0],["2007-09-26",8.6782,8.7069,8.5729,8.6112,493700.0],["2007-09-27",8.6686,8.6877,8.238,8.4198,1085300.0],["2007-09-28",8.4007,8.4772,8.305,8.305,742700.0],["2007-10-01",8.2859,8.5251,8.2476,8.4868,2384700.0],["2007-10-02",8.5155,8.6399,8.4294,8.5059,854400.0],["2007-10-03",8.439,8.5059,8.3337,8.4198,1029500.0],["2007-10-04",8.4485,8.4964,8.2954,8.4007,898900.0],["2007-10-05",8.4677,8.5729,8.3241,8.4485,1019900.0],["2007-10-08",8.4103,8.5633,8.3433,8.4294,382400.0],["2007-10-09",8.4485,8.4677,8.3433,8.4103,616400.0],["2007-10-10",8.4198,8.4581,8.2763,8.3624,600200.0],["2007-10-11",8.4103,8.5251,8.2285,8.2763,692100.0],["2007-10-12",8.2667,8.4581,8.2285,8.4007,583300.0],["2007-10-15",8.3911,8.4198,8.1136,8.1711,449600.0],["2007-10-16",8.1041,8.1998,7.951,7.9701,632200.0],["2007-10-17",8.0371,8.2954,7.9797,8.1424,699200.0],["2007-10-18",8.1136,8.1998,8.0275,8.1519,546300.0],["2007-10-19",8.1519,8.1711,7.7883,7.8075,539300.0],["2007-10-22",7.7692,8.0084,7.7118,7.9701,759200.0],["2007-10-23",8.0467,8.0467,7.8553,7.9701,450000.0],["2007-10-24",7.8936,7.9127,7.6161,7.7788,734900.0],["2007-10-25",7.7788,7.884,7.53,7.6735,743000.0],["2007-10-26",7.7883,7.8362,7.6161,7.7309,810600.0],["2007-10-29",8.1902,8.6877,8.0754,8.5155,2596200.0],["2007-10-30",8.4964,8.6112,8.1615,8.2763,1473700.0],["2007-10-31",8.305,8.7643,8.1902,8.7356,1307900.0],["2007-11-01",8.6112,8.7547,8.1998,8.2093,1297700.0],["2007-11-02",8.3146,8.5825,8.2189,8.3815,1240500.0],["2007-11-05",8.2572,8.4294,8.1519,8.1519,703000.0],["2007-11-06",8.1615,8.3337,8.1136,8.3146,1100600.0],["2007-11-07",8.1998,8.2572,7.8553,7.8553,896700.0],["2007-11-08",7.9414,8.0562,7.5587,7.951,1168400.0],["2007-11-09",7.8553,8.0658,7.7405,7.9319,825500.0],["2007-11-12",7.9414,8.4772,7.9127,8.2189,1161100.0],["2007-11-13",8.3146,8.4007,8.1519,8.305,788700.0],["2007-11-14",8.3337,8.5729,8.3337,8.5059,931400.0],["2007-11-15",8.4485,8.5633,8.2954,8.439,814500.0],["2007-11-16",8.4772,8.592,8.3528,8.5346,1049500.0],["2007-11-19",8.4485,8.4677,8.1902,8.2285,832700.0],["2007-11-20",8.2093,8.305,7.9223,8.1041,1059200.0],["2007-11-21",8.0754,8.1806,7.7788,7.7979,1396300.0],["2007-11-23",7.884,8.0562,7.8266,7.9701,555500.0],["2007-11-26",7.9606,7.9893,7.6448,7.6735,705100.0],["2007-11-27",7.6831,7.8362,7.6544,7.7405,804200.0],["2007-11-28",7.8266,8.0658,7.7883,8.0467,1685600.0],["2007-11-29",8.0275,8.2285,7.9032,8.1615,965500.0],["2007-11-30",8.2763,8.4007,8.0754,8.2859,2024900.0],["2007-12-03",8.1519,8.2954,8.0945,8.2285,1072900.0],["2007-12-04",8.1615,8.4103,8.1615,8.2954,1741800.0],["2007-12-05",8.4294,8.592,8.4007,8.4581,939500.0],["2007-12-06",8.4103,8.8408,8.4103,8.8217,1068200.0],["2007-12-07",8.8408,8.8887,8.6686,8.7164,810900.0],["2007-12-10",8.7547,8.9269,8.7451,8.8504,855200.0],["2007-12-11",8.8791,9.0704,8.7834,8.793,1030500.0],["2007-12-12",9.0226,9.08,8.8504,8.9748,1027600.0],["2007-12-13",8.8982,8.9939,8.6207,8.7069,950000.0],["2007-12-14",8.592,8.7069,8.4581,8.4772,930900.0],["2007-12-17",8.4581,8.6973,8.4103,8.4103,820700.0],["2007-12-18",8.5155,8.5442,8.1902,8.3241,1029200.0],["2007-12-19",8.2954,8.3816,8.1902,8.2954,820000.0],["2007-12-20",8.3911,8.4581,8.2763,8.372,878800.0],["2007-12-21",8.5059,8.7069,8.4485,8.592,1701800.0],["2007-12-24",8.6782,8.9652,8.5633,8.8695,438800.0],["2007-12-26",8.8121,8.86,8.592,8.6016,807100.0],["2007-12-27",8.6303,8.7164,8.3433,8.3433,541400.0],["2007-12-28",8.4485,8.4964,8.2763,8.2954,636400.0],["2007-12-31",8.2763,8.3816,8.2285,8.2572,522600.0],["2008-01-02",8.2285,8.3816,7.9893,8.1711,942300.0],["2008-01-03",8.1902,8.2285,7.9032,7.9127,765000.0],["2008-01-04",7.884,7.9988,7.4726,7.5204,995000.0],["2008-01-07",7.5683,7.7309,7.463,7.5491,866400.0],["2008-01-08",7.5683,7.7118,7.1856,7.2143,987700.0],["2008-01-09",7.2238,7.4056,6.8889,7.042,1033300.0],["2008-01-10",6.9464,7.176,6.8124,6.9942,1233000.0],["2008-01-11",6.9272,7.0612,6.8028,6.9177,1184700.0],["2008-01-14",6.9751,7.1473,6.9464,7.0994,987200.0],["2008-01-15",7.042,7.0707,6.8985,6.9942,966100.0],["2008-01-16",6.9655,7.2525,6.9081,7.0707,1108500.0],["2008-01-17",7.0707,7.2908,6.9272,6.9272,815400.0],["2008-01-18",6.8889,7.1473,6.8028,6.8411,1103200.0],["2008-01-22",6.7072,7.1186,6.5636,6.8985,1045400.0],["2008-01-23",6.7072,7.042,6.5541,6.9846,1196100.0],["2008-01-24",7.0133,7.2143,6.8794,6.9272,1197400.0],["2008-01-25",7.042,7.109,6.7741,6.8028,815000.0],["2008-01-28",6.8028,7.0707,6.6976,7.042,651700.0],["2008-01-29",7.0707,7.1664,6.8794,7.0707,547900.0],["2008-01-30",7.0038,7.2621,6.8985,6.8985,728100.0],["2008-01-31",6.8028,7.3673,6.8028,7.3673,1257400.0],["2008-02-01",7.4056,7.53,7.243,7.4248,815100.0],["2008-02-04",7.4152,7.5683,7.2621,7.463,702500.0],["2008-02-05",7.3004,7.3386,7.0325,7.042,864900.0],["2008-02-06",7.109,7.2717,6.9751,6.9751,563600.0],["2008-02-07",6.9176,7.2525,6.8889,7.2525,998300.0],["2008-02-08",7.2238,7.3386,7.0133,7.2238,1125100.0],["2008-02-11",7.2047,7.3482,7.0229,7.2525,852200.0],["2008-02-12",7.176,7.2621,6.8315,7.0994,953500.0],["2008-02-13",7.1473,7.243,7.0325,7.1473,830500.0],["2008-02-14",7.176,7.2143,7.042,7.0803,711400.0],["2008-02-15",7.0133,7.0803,6.8698,6.9272,560400.0],["2008-02-19",7.0707,7.109,6.9655,7.0707,798600.0],["2008-02-20",7.0038,7.2812,6.9751,7.1856,1118200.0],["2008-02-21",7.0707,7.2334,6.7359,6.7646,1049100.0],["2008-02-22",6.7646,6.8889,6.7263,6.8602,812100.0],["2008-02-25",6.8794,6.9846,6.7359,6.9655,836900.0],["2008-02-26",6.9081,7.243,6.9081,7.1951,1138700.0],["2008-02-27",7.1281,7.4152,7.1281,7.3961,732100.0],["2008-02-28",7.3482,7.3482,6.9081,6.9081,1021800.0],["2008-02-29",6.8028,6.9464,6.7167,6.7454,794500.0],["2008-03-03",6.7359,6.7454,6.4584,6.5732,833800.0],["2008-03-04",6.4871,6.6402,6.4105,6.5349,1018700.0],["2008-03-05",6.5732,6.6115,6.4297,6.4967,685200.0],["2008-03-06",6.4488,6.5349,6.2288,6.2383,699700.0],["2008-03-07",6.1522,6.401,6.1139,6.2383,924600.0],["2008-03-10",6.2766,6.3244,6.1522,6.1618,578600.0],["2008-03-11",6.334,6.6593,6.3149,6.6593,1564600.0],["2008-03-12",6.6785,6.822,6.5445,6.6306,879600.0],["2008-03-13",6.5445,6.6785,6.4584,6.6497,1709200.0],["2008-03-14",6.7167,6.7167,6.2862,6.3914,1056400.0],["2008-03-17",6.2001,6.5254,6.1713,6.3723,1065800.0],["2008-03-18",6.5062,6.6785,6.3149,6.621,1072800.0],["2008-03-19",6.688,6.7167,6.3531,6.3531,930600.0],["2008-03-20",6.5541,6.6019,6.267,6.5541,2472700.0],["2008-03-24",6.5923,6.9655,6.5923,6.9081,844100.0],["2008-03-25",6.9368,7.0707,6.8602,6.9942,734100.0],["2008-03-26",6.9464,7.1377,6.8889,7.0612,940600.0],["2008-03-27",7.0707,7.1281,6.7933,6.7933,905300.0],["2008-03-28",6.8124,6.9368,6.6497,6.6497,740500.0],["2008-03-31",6.688,6.9177,6.6497,6.8794,1311400.0],["2008-04-01",7.0038,7.0899,6.822,7.0803,929600.0],["2008-04-02",7.0803,7.0803,6.9559,7.0325,952100.0],["2008-04-03",6.9942,7.1281,6.9272,7.0803,1001200.0],["2008-04-04",7.0994,7.4726,6.9559,7.3961,2438400.0],["2008-04-07",7.4343,7.6161,7.3386,7.3482,1369800.0],["2008-04-08",7.2908,7.3578,7.176,7.243,751600.0],["2008-04-09",7.2621,7.2717,7.0516,7.0707,912100.0],["2008-04-10",7.0803,7.3291,7.0038,7.2812,940300.0],["2008-04-11",7.176,7.2238,6.8411,6.8698,1016500.0],["2008-04-14",6.8507,6.9655,6.7646,6.7837,1058600.0],["2008-04-15",6.8411,6.8698,6.7167,6.8698,747500.0],["2008-04-16",6.9559,7.176,6.9559,7.1281,1073100.0],["2008-04-17",7.0803,7.0803,6.9272,7.0612,436700.0],["2008-04-18",7.109,7.2047,7.0707,7.109,747100.0],["2008-04-21",7.0516,7.176,6.8985,7.042,517000.0],["2008-04-22",6.9942,6.9942,6.7646,6.8507,709200.0],["2008-04-23",6.8889,7.0899,6.6689,7.0612,634100.0],["2008-04-24",7.0803,7.5013,6.9655,7.3769,827000.0],["2008-04-25",7.4248,7.5204,7.1951,7.4822,701700.0],["2008-04-28",7.4917,7.6448,7.3961,7.5874,854600.0],["2008-04-29",7.5396,7.6353,7.5013,7.5587,756600.0],["2008-04-30",7.3099,7.597,6.6976,7.2143,1227500.0],["2008-05-01",7.1951,7.5109,7.176,7.4056,1825900.0],["2008-05-02",7.4917,7.4917,7.176,7.2334,1461700.0],["2008-05-05",7.2334,7.2908,7.1281,7.2238,1035100.0],["2008-05-06",7.1664,7.3673,7.0994,7.3673,1077500.0],["2008-05-07",7.3769,7.3769,7.0325,7.0612,1330000.0],["2008-05-08",7.0612,7.1856,6.9368,7.1856,1098800.0],["2008-05-09",7.0612,7.2238,6.9846,7.0803,584700.0],["2008-05-12",7.109,7.176,7.042,7.1186,780700.0],["2008-05-13",7.1473,7.2238,7.0612,7.2047,628800.0],["2008-05-14",7.2047,7.2621,7.1473,7.1856,1249500.0],["2008-05-15",7.1664,7.2334,7.1281,7.176,930600.0],["2008-05-16",7.2334,7.2334,7.0612,7.176,726900.0],["2008-05-19",7.1568,7.3386,7.042,7.243,1562300.0],["2008-05-20",7.243,7.3386,7.0612,7.1568,716000.0],["2008-05-21",7.1856,7.2238,6.9846,7.042,1519900.0],["2008-05-22",7.0516,7.2812,7.0516,7.1951,1059800.0],["2008-05-23",7.1473,7.3099,7.042,7.1377,769000.0],["2008-05-27",7.1568,7.3195,7.109,7.2621,573500.0],["2008-05-28",7.3099,7.3291,7.1281,7.2238,878600.0],["2008-05-29",7.2047,7.3386,7.1951,7.2908,857200.0],["2008-05-30",7.2908,7.3865,7.1377,7.3578,1049800.0],["2008-06-02",7.3482,7.4822,7.0133,7.1281,1228900.0],["2008-06-03",7.1664,7.3004,7.0899,7.2908,1893500.0],["2008-06-04",7.243,7.4917,7.1856,7.4535,1204300.0],["2008-06-05",7.4535,7.7022,7.4248,7.6544,2335600.0],["2008-06-06",7.5491,7.6065,7.4822,7.5109,850000.0],["2008-06-09",7.5109,7.5874,7.3099,7.3961,746400.0],["2008-06-10",7.3195,7.4439,7.2525,7.3386,772600.0],["2008-06-11",7.3004,7.3195,7.0516,7.0516,750500.0],["2008-06-12",7.0516,7.2812,7.0133,7.0612,909400.0],["2008-06-13",7.1473,7.2238,7.0325,7.1473,930600.0],["2008-06-16",7.1377,7.5396,7.0803,7.4917,1227200.0],["2008-06-17",7.5013,7.6161,7.3673,7.4439,731600.0],["2008-06-18",7.4343,7.4535,7.3004,7.3769,530800.0],["2008-06-19",7.3769,7.6735,7.3578,7.664,849700.0],["2008-06-20",7.6065,7.6544,7.3386,7.4822,1546700.0],["2008-06-23",7.5396,7.5491,7.3004,7.3099,593600.0],["2008-06-24",6.6976,6.9272,6.2766,6.7837,3005500.0],["2008-06-25",6.7741,6.9368,6.5828,6.755,1999700.0],["2008-06-26",6.688,6.688,6.4584,6.468,970300.0],["2008-06-27",6.468,6.5445,6.3531,6.4393,1931400.0],["2008-06-30",6.4297,6.6402,6.267,6.267,1683600.0],["2008-07-01",6.2001,6.4967,6.2001,6.4967,1486600.0],["2008-07-02",6.4775,6.4775,6.2288,6.2957,1071600.0],["2008-07-03",6.3053,6.4105,6.2288,6.2766,656300.0],["2008-07-07",6.3244,6.3723,6.0565,6.1522,1279000.0],["2008-07-08",6.1713,6.3436,6.0757,6.334,992600.0],["2008-07-09",6.3531,6.401,6.1235,6.1235,854700.0],["2008-07-10",6.1235,6.3053,6.0565,6.2575,942500.0],["2008-07-11",6.1905,6.3914,6.0278,6.3436,898100.0],["2008-07-14",6.2192,6.3723,5.9704,6.0374,1010400.0],["2008-07-15",5.9609,6.3149,5.846,6.1905,1456600.0],["2008-07-16",6.2192,6.5923,6.1713,6.4967,1199600.0],["2008-07-17",6.5349,6.6497,6.3723,6.4967,1198400.0],["2008-07-18",6.5349,6.5541,6.3436,6.4584,943100.0],["2008-07-21",6.4967,6.5541,6.2383,6.5349,625300.0],["2008-07-22",6.5254,6.688,6.4297,6.6689,1163400.0],["2008-07-23",6.4967,6.7933,6.4871,6.5732,1259100.0],["2008-07-24",6.621,6.6497,6.3531,6.3723,1135300.0],["2008-07-25",6.4584,6.5254,6.1809,6.3436,1393400.0],["2008-07-28",6.2288,6.3914,6.0757,6.1426,967200.0],["2008-07-29",5.9704,6.5732,5.9321,6.4105,1485700.0],["2008-07-30",6.4584,6.4584,6.1522,6.3531,2316400.0],["2008-07-31",6.1809,6.3053,6.0087,6.0565,1944400.0],["2008-08-01",5.7408,5.7886,5.559,5.6355,1954900.0],["2008-08-04",5.6451,5.6642,5.4538,5.5399,1130000.0],["2008-08-05",5.7312,5.8843,5.6738,5.846,1241400.0],["2008-08-06",5.8173,5.9896,5.7121,5.98,2070700.0],["2008-08-07",5.9321,6.1139,5.846,6.0183,1406300.0],["2008-08-08",6.0374,6.3244,5.98,6.3053,897200.0],["2008-08-11",6.3244,6.5445,6.2096,6.4871,1692100.0],["2008-08-12",6.4105,6.5158,6.3627,6.4871,1560300.0],["2008-08-13",6.4488,6.6115,6.2957,6.5541,1035700.0],["2008-08-14",6.4967,6.6019,6.4488,6.5062,872100.0],["2008-08-15",6.621,6.621,6.3244,6.468,1086800.0],["2008-08-18",6.468,6.468,6.1426,6.2192,748900.0],["2008-08-19",6.1522,6.2383,6.1044,6.1331,531500.0],["2008-08-20",6.1713,6.3531,6.0852,6.2001,836500.0],["2008-08-21",6.1139,6.334,6.047,6.0757,553800.0],["2008-08-22",6.1044,6.2288,6.0661,6.1139,1528200.0],["2008-08-25",6.0852,6.0852,5.913,5.9896,681900.0],["2008-08-26",5.9704,6.0278,5.8652,5.9417,742600.0],["2008-08-27",5.9321,5.9991,5.846,5.9417,1041900.0],["2008-08-28",5.9513,5.98,5.8843,5.9321,1108900.0],["2008-08-29",5.913,5.9417,5.7982,5.8939,589600.0],["2008-09-02",6.047,6.1235,5.846,5.8939,1146400.0],["2008-09-03",5.8939,5.9704,5.7982,5.8173,1742000.0],["2008-09-04",5.7886,5.8365,5.6642,5.7025,699500.0],["2008-09-05",5.6451,5.7791,5.626,5.7121,808100.0],["2008-09-08",5.8365,6.0278,5.5207,5.7504,1275500.0],["2008-09-09",5.7695,5.846,5.5303,5.559,924500.0],["2008-09-10",5.6834,5.6834,5.3294,5.4633,1641700.0],["2008-09-11",5.3198,5.5112,5.2433,5.4059,761000.0],["2008-09-12",5.3485,5.3963,5.1954,5.2815,881300.0],["2008-09-15",5.1763,5.3007,5.0519,5.0615,983100.0],["2008-09-16",4.9945,5.0806,4.8127,5.0806,1370700.0],["2008-09-17",5.0041,5.138,4.9371,4.9562,1491400.0],["2008-09-18",5.071,5.1763,4.7457,5.0423,2119900.0],["2008-09-19",5.3963,5.8652,5.1858,5.2815,3183100.0],["2008-09-22",5.2624,5.2624,4.8892,4.9562,1922800.0],["2008-09-23",4.9466,5.0519,4.8605,4.9371,1633800.0],["2008-09-24",4.9371,5.0806,4.5065,4.5448,2482400.0],["2008-09-25",4.6213,4.6213,4.43,4.4491,2195400.0],["2008-09-26",4.4204,4.5161,4.296,4.4587,1814900.0],["2008-09-29",4.3821,4.4491,4.1047,4.1238,1393200.0],["2008-09-30",4.1716,4.7266,4.1716,4.6309,2364900.0],["2008-10-01",4.5926,4.65,4.3726,4.3821,1734400.0],["2008-10-02",4.3439,4.4108,4.2195,4.2195,890600.0],["2008-10-03",4.2003,4.296,3.9994,3.9994,883400.0],["2008-10-06",3.9611,4.076,3.7889,4.0377,1109200.0],["2008-10-07",4.0951,4.1047,3.7985,3.8176,1158700.0],["2008-10-08",3.7411,4.0281,3.6741,3.875,2265500.0],["2008-10-09",3.8846,4.0186,3.4923,3.5784,2446000.0],["2008-10-10",3.4732,3.7219,3.1861,3.3201,2136200.0],["2008-10-13",3.5402,3.7219,3.2914,3.6167,3276800.0],["2008-10-14",3.7411,3.8942,3.4062,3.521,1490900.0],["2008-10-15",3.4732,3.588,3.0809,3.0809,981000.0],["2008-10-16",3.1192,3.3679,3.0426,3.3679,1970300.0],["2008-10-17",3.301,3.875,3.2148,3.234,1262200.0],["2008-10-20",3.2722,3.3871,3.2435,3.3488,890400.0],["2008-10-21",3.2818,3.4349,3.0905,3.1,1202200.0],["2008-10-22",3.0713,3.1,2.6886,2.746,2477900.0],["2008-10-23",2.7364,2.8226,2.3824,2.4877,2619000.0],["2008-10-24",2.2963,2.5547,2.2676,2.2676,1780200.0],["2008-10-27",2.2389,2.3633,2.0667,2.0667,1215200.0],["2008-10-28",2.1337,2.2102,1.9614,2.1145,1777000.0],["2008-10-29",2.1719,2.258,2.0667,2.1432,1392000.0],["2008-10-30",2.2006,2.3346,1.9997,2.2963,1099200.0],["2008-10-31",2.258,2.5834,2.2293,2.5738,1545800.0],["2008-11-03",2.6216,2.746,2.4207,2.6216,1095400.0],["2008-11-04",2.8321,2.8513,2.6121,2.6886,1608900.0],["2008-11-05",2.6599,2.6886,2.4494,2.4781,1839800.0],["2008-11-06",2.459,2.6216,2.2102,2.2485,1052500.0],["2008-11-07",2.2772,2.3059,2.1432,2.1911,618400.0],["2008-11-10",2.1815,2.2198,2.0093,2.0093,557500.0],["2008-11-11",1.9997,2.0188,1.8562,1.8753,906500.0],["2008-11-12",1.8945,1.9136,1.5404,1.5404,1093200.0],["2008-11-13",1.5979,1.8371,1.5213,1.7796,1217100.0],["2008-11-14",1.7988,1.7988,1.5691,1.5691,894400.0],["2008-11-17",1.5596,1.6361,1.5117,1.5117,492800.0],["2008-11-18",1.5309,1.5596,1.4448,1.5022,944200.0],["2008-11-19",1.5022,1.5404,1.3108,1.3108,784300.0],["2008-11-20",1.3491,1.3491,1.129,1.1386,1658900.0],["2008-11-21",1.1577,1.2343,0.9951,1.129,1321700.0],["2008-11-24",1.2056,1.2821,1.1673,1.2534,1254300.0],["2008-11-25",1.263,1.3969,1.263,1.3969,1627000.0],["2008-11-26",1.4161,1.4352,1.1864,1.2821,1076500.0],["2008-11-28",1.2534,1.3395,1.2343,1.3299,300000.0],["2008-12-01",1.2821,1.3204,1.062,1.0716,525400.0],["2008-12-02",1.0907,1.2343,1.0142,1.0907,1027500.0],["2008-12-03",1.0525,1.3395,1.0429,1.3204,956000.0],["2008-12-04",1.3012,1.4352,1.2056,1.2438,752400.0],["2008-12-05",1.2534,1.2917,1.1195,1.2917,1025600.0],["2008-12-08",1.3204,1.3204,1.1864,1.2438,878600.0],["2008-12-09",1.196,1.4639,1.196,1.4448,1128800.0],["2008-12-10",1.4639,1.6361,1.4543,1.6266,588700.0],["2008-12-11",1.617,1.7414,1.5787,1.6648,678100.0],["2008-12-12",1.617,2.0858,1.5691,1.9327,844300.0],["2008-12-15",2.0093,2.0284,1.8179,1.8562,784500.0],["2008-12-16",1.904,2.0763,1.7701,2.0093,692900.0],["2008-12-17",1.9806,2.1432,1.8371,2.038,859600.0],["2008-12-18",2.0093,2.0571,1.7988,1.8371,905400.0],["2008-12-19",1.9136,1.9901,1.8275,1.8562,1668900.0],["2008-12-22",1.8658,1.971,1.7701,1.8179,624300.0],["2008-12-23",1.8466,1.8658,1.6648,1.7414,586600.0],["2008-12-24",1.7509,1.7509,1.5404,1.6553,278800.0],["2008-12-26",1.684,1.684,1.5309,1.5979,309400.0],["2008-12-29",1.5979,1.6361,1.5596,1.6074,353500.0],["2008-12-30",1.6266,1.9232,1.5883,1.904,536100.0],["2008-12-31",1.9519,2.1337,1.9136,2.0954,867900.0],["2009-01-02",2.105,2.2485,1.9614,2.2006,297100.0],["2009-01-05",2.1911,2.2006,1.9901,1.9901,792000.0],["2009-01-06",2.105,2.325,2.0093,2.258,522500.0],["2009-01-07",2.2485,2.2676,2.0667,2.2293,445900.0],["2009-01-08",2.2293,2.4398,2.2006,2.3729,644700.0],["2009-01-09",2.3633,2.392,2.105,2.1719,600900.0],["2009-01-12",2.1719,2.2485,1.3395,1.9327,574300.0],["2009-01-13",1.9232,2.1719,1.8275,1.8371,380600.0],["2009-01-14",1.7988,1.9519,1.7222,1.904,536700.0],["2009-01-15",1.904,1.9232,1.6266,1.8849,403700.0],["2009-01-16",1.904,1.9519,1.8562,1.9136,877600.0],["2009-01-20",1.8849,1.8849,1.6266,1.7414,506600.0],["2009-01-21",1.7796,1.8275,1.4352,1.684,474400.0],["2009-01-22",1.6935,1.8275,1.4639,1.5787,308200.0],["2009-01-23",1.5309,1.7605,1.4639,1.6361,584100.0],["2009-01-26",1.6457,1.7127,1.5979,1.6553,445900.0],["2009-01-27",1.6648,1.6648,1.4352,1.4543,902200.0],["2009-01-28",1.5404,1.6266,1.4161,1.483,1520300.0],["2009-01-29",1.4639,1.4735,1.3969,1.4065,319300.0],["2009-01-30",1.4256,1.4926,1.2438,1.3299,754000.0],["2009-02-02",1.3108,1.4256,1.2917,1.3204,899300.0],["2009-02-03",1.3395,1.3682,1.0142,1.196,1804200.0],["2009-02-04",1.196,1.196,0.9855,1.0716,2218500.0],["2009-02-05",1.0716,1.1577,1.0525,1.129,823000.0],["2009-02-06",1.129,1.2056,1.0429,1.196,1256900.0],["2009-02-09",1.196,1.2343,1.1769,1.196,573300.0],["2009-02-10",1.196,1.2056,1.0716,1.0812,858200.0],["2009-02-11",1.1195,1.1769,1.0525,1.1003,690000.0],["2009-02-12",1.0716,1.1769,1.0525,1.1195,570800.0],["2009-02-13",1.1195,1.2438,1.0525,1.2438,1018200.0],["2009-02-17",1.1864,1.2056,1.1195,1.1386,778000.0],["2009-02-18",1.1003,1.1386,0.9568,0.9568,799900.0],["2009-02-19",0.9568,0.9759,0.8611,0.909,1025400.0],["2009-02-20",0.8994,0.9281,0.842,0.8994,1610300.0],["2009-02-23",0.8994,0.9377,0.6315,0.6411,1453000.0],["2009-02-24",0.6506,0.6985,0.5262,0.6219,5304500.0],["2009-02-25",0.6602,0.6602,0.5741,0.6028,1862500.0],["2009-02-26",0.6219,0.6602,0.5549,0.5549,1540200.0],["2009-02-27",0.5741,0.6219,0.4975,0.5836,780900.0],["2009-03-02",0.5645,0.5932,0.4975,0.4975,953100.0],["2009-03-03",0.5071,0.5549,0.5071,0.5262,688400.0],["2009-03-04",0.5454,0.7654,0.5167,0.6602,989500.0],["2009-03-05",0.6698,0.6698,0.6124,0.6124,695000.0],["2009-03-06",0.6219,0.6985,0.5262,0.6124,1341200.0],["2009-03-09",0.6028,0.6124,0.5262,0.5454,515500.0],["2009-03-10",0.5358,0.6985,0.5358,0.6889,1501800.0],["2009-03-11",0.6698,0.6889,0.5741,0.6793,1063700.0],["2009-03-12",0.6698,0.8037,0.6315,0.8037,1646800.0],["2009-03-13",0.8037,0.8228,0.7559,0.8037,1394600.0],["2009-03-16",0.8133,0.8324,0.7654,0.775,586700.0],["2009-03-17",0.7463,0.8611,0.7367,0.8611,606000.0],["2009-03-18",0.8707,0.9185,0.775,0.9185,848200.0],["2009-03-19",0.909,0.9185,0.8611,0.909,506600.0],["2009-03-20",0.9759,0.9759,0.4784,0.7559,1435300.0],["2009-03-23",0.7846,0.8994,0.7559,0.8994,2275400.0],["2009-03-24",0.8898,0.9185,0.8324,0.8803,577100.0],["2009-03-25",0.8803,0.9377,0.8324,0.9281,556900.0],["2009-03-26",0.8994,1.1864,0.8994,1.1195,840100.0],["2009-03-27",1.1003,1.1195,0.9759,0.9759,703500.0],["2009-03-30",0.9759,0.9951,0.8133,0.8803,697700.0],["2009-03-31",0.8994,0.9472,0.8228,0.8228,573800.0],["2009-04-01",0.8516,0.909,0.842,0.8898,345200.0],["2009-04-02",0.9568,1.0525,0.9281,1.0238,913900.0],["2009-04-03",1.0238,1.0812,0.9568,1.0812,632500.0],["2009-04-06",1.0716,1.1003,0.9951,1.1003,1018400.0],["2009-04-07",1.0716,1.1099,1.0142,1.0142,353200.0],["2009-04-08",1.0333,1.1003,1.0142,1.1003,370600.0],["2009-04-09",1.129,1.4352,1.1195,1.4352,1375400.0],["2009-04-13",1.4256,1.4543,1.2056,1.4448,813500.0],["2009-04-14",1.4256,1.4256,1.2534,1.2821,1250300.0],["2009-04-15",1.263,1.3012,1.2438,1.2917,478200.0],["2009-04-16",1.3587,1.4735,1.2343,1.4065,1722600.0],["2009-04-17",1.4543,1.4639,1.3587,1.3682,1033900.0],["2009-04-20",1.3299,1.3491,1.1673,1.1673,988900.0],["2009-04-21",1.1673,1.3204,1.1482,1.3108,581800.0],["2009-04-22",1.2821,1.3969,1.2534,1.3587,1027500.0],["2009-04-23",1.3587,1.3587,1.263,1.2917,562600.0],["2009-04-24",1.3108,1.3395,1.2725,1.3395,398700.0],["2009-04-27",1.2917,1.3204,1.2151,1.3012,752200.0],["2009-04-28",1.2917,1.3778,1.2917,1.3682,493100.0],["2009-04-29",1.4161,1.4735,1.3778,1.4161,1072800.0],["2009-04-30",1.2534,1.4735,1.2534,1.4161,1782700.0],["2009-05-01",1.6744,1.9997,1.6074,1.9136,5329400.0],["2009-05-04",1.9997,2.105,1.8849,2.0571,1841900.0],["2009-05-05",2.1432,2.1432,1.8849,1.9327,2167900.0],["2009-05-06",1.9806,2.0093,1.7701,1.9901,1553200.0],["2009-05-07",2.0093,2.0284,1.6935,1.8083,1164800.0],["2009-05-08",1.8466,2.0093,1.7605,1.971,810500.0],["2009-05-11",1.904,1.9614,1.8371,1.9232,530300.0],["2009-05-12",1.9423,1.9423,1.6935,1.8179,884400.0],["2009-05-13",1.7701,1.904,1.7414,1.7892,716700.0],["2009-05-14",1.7509,1.9423,1.7509,1.9136,577200.0],["2009-05-15",1.9232,1.971,1.8658,1.9136,662900.0],["2009-05-18",1.9519,2.2867,1.8753,2.2867,1342300.0],["2009-05-19",2.2867,2.6695,2.2198,2.5929,1808500.0],["2009-05-20",2.6599,2.6695,2.2772,2.4303,1160700.0],["2009-05-21",2.325,2.4398,2.1624,2.2963,805200.0],["2009-05-22",2.325,2.4685,2.2963,2.2963,911400.0],["2009-05-26",2.2676,2.5834,2.1624,2.4877,2023800.0],["2009-05-27",2.5834,2.7173,2.4972,2.7077,982900.0],["2009-05-28",2.7269,2.7269,2.4207,2.6408,1460100.0],["2009-05-29",2.6503,2.7747,2.5738,2.7556,1103600.0],["2009-06-01",2.8321,2.9852,2.7651,2.9565,1953000.0],["2009-06-02",2.9565,3.1192,2.8321,3.1,1098800.0],["2009-06-03",3.0426,3.1479,2.8608,2.9087,936500.0],["2009-06-04",2.9278,3.1096,2.8704,3.0426,549300.0],["2009-06-05",3.1574,3.1574,2.9182,3.0235,544200.0],["2009-06-08",2.9756,3.033,2.8704,2.9469,387400.0],["2009-06-09",2.9948,3.0713,2.9374,3.033,570800.0],["2009-06-10",3.0713,3.1957,2.9087,3.1,1048600.0],["2009-06-11",3.1,3.2722,3.0618,3.2244,799200.0],["2009-06-12",3.1766,3.2148,3.1192,3.2148,1097900.0],["2009-06-15",3.1096,3.2818,2.9661,3.0235,810100.0],["2009-06-16",3.1,3.1957,2.9661,3.0426,929500.0],["2009-06-17",3.0331,3.0331,2.8034,2.9661,986700.0],["2009-06-18",2.9469,2.9469,2.4972,2.5929,2057800.0],["2009-06-19",2.6312,2.746,2.5451,2.6599,1225200.0],["2009-06-22",2.6121,2.6408,2.4303,2.4781,684200.0],["2009-06-23",2.5164,2.5834,2.3059,2.3633,682900.0],["2009-06-24",2.4016,2.7747,2.4016,2.6025,675900.0],["2009-06-25",2.5834,2.6982,2.3059,2.4494,1495700.0],["2009-06-26",2.5068,2.5738,2.3537,2.4685,1830900.0],["2009-06-29",2.4781,2.6312,2.4781,2.5547,557300.0],["2009-06-30",2.5642,2.679,2.5451,2.6025,1117000.0],["2009-07-01",2.6503,2.9182,2.6121,2.8704,1808900.0],["2009-07-02",2.8226,2.9087,2.8034,2.8321,1562400.0],["2009-07-06",2.8226,2.8226,2.6982,2.7747,915500.0],["2009-07-07",2.7843,2.813,2.6025,2.6216,1131900.0],["2009-07-08",2.6312,2.6599,2.4207,2.5355,1603000.0],["2009-07-09",2.5738,2.679,2.5355,2.6121,559200.0],["2009-07-10",2.5929,2.6982,2.5451,2.5929,456000.0],["2009-07-13",2.6025,2.679,2.5164,2.6312,513500.0],["2009-07-14",2.6216,2.6599,2.5738,2.6312,434800.0],["2009-07-15",2.8321,2.9182,2.6599,2.8513,1179200.0],["2009-07-16",2.8226,3.1479,2.8034,3.1383,1469000.0],["2009-07-17",3.1479,3.2914,3.0618,3.2531,1878700.0],["2009-07-20",3.2818,3.3966,3.2053,3.3392,1121500.0],["2009-07-21",3.3679,3.3966,3.1574,3.2627,1036000.0],["2009-07-22",3.2244,3.3105,2.9948,3.1574,1963700.0],["2009-07-23",3.1957,3.5402,3.1766,3.4445,2544200.0],["2009-07-24",3.4062,3.4349,3.301,3.4253,546400.0],["2009-07-27",3.4253,3.5402,3.3871,3.5019,539600.0],["2009-07-28",3.454,3.5402,3.4158,3.5114,694800.0],["2009-07-29",3.4636,3.4923,3.3201,3.4827,957400.0],["2009-07-30",3.5306,3.7985,3.4062,3.6358,2729400.0],["2009-07-31",3.5976,3.6645,3.4923,3.5689,1180800.0],["2009-08-03",3.6167,3.6837,3.521,3.6358,816800.0],["2009-08-04",3.6167,3.7506,3.5114,3.7506,733800.0],["2009-08-05",3.7315,3.7506,3.588,3.6932,789400.0],["2009-08-06",3.7219,3.7219,3.5784,3.6167,916100.0],["2009-08-07",3.7028,3.9611,3.6645,3.8176,1620800.0],["2009-08-10",3.7602,3.8272,3.6358,3.7219,682700.0],["2009-08-11",3.6837,3.6837,3.4923,3.5497,910600.0],["2009-08-12",3.5402,3.8272,3.5114,3.7889,868900.0],["2009-08-13",3.7889,3.7889,3.5976,3.7219,851800.0],["2009-08-14",3.7028,3.7028,3.5593,3.6645,708000.0],["2009-08-17",3.5689,3.5784,3.3966,3.4445,745700.0],["2009-08-18",3.4636,3.6932,3.4636,3.5306,864300.0],["2009-08-19",3.4636,3.6454,3.4158,3.6454,654700.0],["2009-08-20",3.6454,3.6837,3.5689,3.6263,621500.0],["2009-08-21",3.6837,3.8081,3.588,3.7698,724400.0],["2009-08-24",3.7985,3.9898,3.7698,3.8942,831600.0],["2009-08-25",3.9324,3.942,3.6454,3.6837,970500.0],["2009-08-26",3.6645,3.7602,3.5593,3.7506,596600.0],["2009-08-27",3.7219,3.7698,3.588,3.7506,481200.0],["2009-08-28",3.7985,3.9611,3.7124,3.7698,545700.0],["2009-08-31",3.8559,4.009,3.8176,3.8272,1210000.0],["2009-09-01",3.7794,4.0186,3.6167,3.6645,1116000.0],["2009-09-02",3.6358,3.7315,3.6071,3.7219,588600.0],["2009-09-03",3.7602,3.8081,3.6454,3.7985,403900.0],["2009-09-04",3.7985,3.9133,3.7219,3.8942,479100.0],["2009-09-08",3.9324,3.9707,3.8272,3.9324,486100.0],["2009-09-09",3.6837,4.009,3.6837,3.875,776500.0],["2009-09-10",3.8559,3.9516,3.7219,3.7889,1213500.0],["2009-09-11",3.7698,4.0664,3.7315,4.0664,7469600.0],["2009-09-14",4.0377,4.1142,3.9707,4.0473,3576900.0],["2009-09-15",4.0855,4.1716,4.0281,4.0664,2179200.0],["2009-09-16",4.1238,4.1621,3.9898,4.0664,1001500.0],["2009-09-17",4.0664,4.1429,3.942,3.9994,2106000.0],["2009-09-18",4.0281,4.2003,3.9611,4.1621,2127000.0],["2009-09-21",4.1142,4.1812,4.0568,4.076,761000.0],["2009-09-22",4.1334,4.3152,4.0855,4.3152,1255300.0],["2009-09-23",4.3152,4.363,4.1429,4.1525,1242100.0],["2009-09-24",4.2003,4.2003,3.8559,4.009,1273300.0],["2009-09-25",3.9803,4.0568,3.8463,3.8655,1693800.0],["2009-09-28",3.8846,4.2482,3.8559,4.229,1779000.0],["2009-09-29",4.2386,4.7457,4.2195,4.6213,6245600.0],["2009-09-30",4.5735,4.7744,4.3247,4.7362,7026600.0],["2009-10-01",4.6883,4.717,4.3343,4.4013,3139200.0],["2009-10-02",4.3152,4.3821,4.1238,4.2482,2206400.0],["2009-10-05",4.296,4.5544,4.2195,4.5257,1458700.0],["2009-10-06",4.5448,4.784,4.5065,4.6787,1891200.0],["2009-10-07",4.6596,4.8414,4.6213,4.784,2676000.0],["2009-10-08",4.851,4.8797,4.7074,4.784,1541100.0],["2009-10-09",4.784,5.0232,4.7074,4.9658,2278500.0],["2009-10-12",4.9658,5.1189,4.9562,4.9849,1102000.0],["2009-10-13",4.9849,4.9945,4.7649,4.8318,772500.0],["2009-10-14",4.9466,5.1093,4.851,5.0328,1304900.0],["2009-10-15",4.9754,5.1571,4.8605,5.1284,1958000.0],["2009-10-16",5.0806,5.0902,4.8031,4.9275,1210100.0],["2009-10-19",4.9466,5.0232,4.8318,4.9179,550300.0],["2009-10-20",4.9179,4.9658,4.784,4.784,602300.0],["2009-10-21",4.7457,4.8414,4.5065,4.5161,1901300.0],["2009-10-22",4.5161,4.5639,4.296,4.5544,689100.0],["2009-10-23",4.5735,4.6118,4.3152,4.3247,748100.0],["2009-10-26",4.3534,4.4395,4.1429,4.1716,1660900.0],["2009-10-27",4.3534,4.3917,3.7794,3.8081,3609400.0],["2009-10-28",3.7985,3.9324,3.5306,3.5497,1761700.0],["2009-10-29",3.6167,3.7985,3.588,3.7889,1283100.0],["2009-10-30",3.7219,3.7315,3.5114,3.5976,1378000.0],["2009-11-02",3.6263,3.6645,3.4445,3.5402,835200.0],["2009-11-03",3.4923,3.5593,3.3966,3.5593,883700.0],["2009-11-04",3.588,3.7411,3.588,3.6454,1628100.0],["2009-11-05",3.6932,3.875,3.6167,3.8559,1230200.0],["2009-11-06",3.7794,3.9133,3.7602,3.875,915100.0],["2009-11-09",3.9707,4.1429,3.9516,4.0473,876700.0],["2009-11-10",4.0186,4.0855,3.8081,3.8272,600200.0],["2009-11-11",3.9037,3.9133,3.8081,3.8846,596300.0],["2009-11-12",3.8559,4.009,3.6932,3.7028,798800.0],["2009-11-13",3.7124,3.875,3.6454,3.8559,586600.0],["2009-11-16",3.9037,4.0568,3.8846,4.0281,697900.0],["2009-11-17",3.9803,4.0473,3.9037,3.9707,653500.0],["2009-11-18",3.9803,4.0664,3.7889,4.0186,872800.0],["2009-11-19",3.9803,3.9898,3.8272,3.8942,1001700.0],["2009-11-20",3.8272,3.9803,3.8272,3.875,904100.0],["2009-11-23",3.9803,4.1429,3.9611,4.1142,789300.0],["2009-11-24",4.1047,4.1047,3.9324,4.076,848800.0],["2009-11-25",4.1142,4.1142,4.0186,4.0473,366600.0],["2009-11-27",3.8463,3.9994,3.8176,3.9229,353900.0],["2009-11-30",3.9037,3.9898,3.8559,3.9898,1006600.0],["2009-12-01",4.0664,4.1621,4.0186,4.1238,1823400.0],["2009-12-02",4.1334,4.2769,4.1334,4.2099,906600.0],["2009-12-03",4.2482,4.3056,4.1908,4.2099,572200.0],["2009-12-04",4.3056,4.5831,4.2673,4.4778,1373500.0],["2009-12-07",4.4778,4.65,4.43,4.5831,721600.0],["2009-12-08",4.5161,4.6118,4.43,4.5831,712600.0],["2009-12-09",4.5926,4.6883,4.5065,4.6692,656600.0],["2009-12-10",4.7074,4.7074,4.5257,4.5735,783200.0],["2009-12-11",4.6405,4.784,4.5926,4.7553,1259000.0],["2009-12-14",4.7744,4.784,4.6596,4.7649,955300.0],["2009-12-15",4.7649,4.8223,4.5831,4.5831,850500.0],["2009-12-16",4.6596,4.8127,4.5735,4.7266,628700.0],["2009-12-17",4.6596,4.7744,4.4682,4.6309,711500.0],["2009-12-18",4.6979,4.7553,4.5544,4.6883,1571600.0],["2009-12-21",4.7266,4.7649,4.5639,4.6692,979300.0],["2009-12-22",4.6883,5.1284,4.6692,5.0997,1864600.0],["2009-12-23",5.1954,5.2337,5.1093,5.2145,1439200.0],["2009-12-24",5.2241,5.4059,5.1284,5.3772,981600.0],["2009-12-28",5.3676,5.5016,5.2911,5.3772,1190500.0],["2009-12-29",5.425,5.5016,5.1476,5.1763,501200.0],["2009-12-30",5.138,5.272,5.0136,5.0997,900600.0],["2009-12-31",5.1093,5.1858,5.0328,5.0519,625100.0],["2010-01-04",5.1189,5.2146,4.9754,5.1667,790500.0],["2010-01-05",5.1476,5.1476,5.0519,5.0519,1468700.0],["2010-01-06",5.0232,5.1571,4.8127,4.9658,2180300.0],["2010-01-07",4.9753,5.071,4.8127,5.0041,802300.0],["2010-01-08",4.9753,5.0519,4.9371,5.0041,540800.0],["2010-01-11",5.0423,5.0519,4.8892,4.9179,865400.0],["2010-01-12",4.8892,4.9371,4.6309,4.65,995200.0],["2010-01-13",4.6692,4.784,4.5639,4.7553,796400.0],["2010-01-14",4.717,4.8318,4.65,4.8031,468700.0],["2010-01-15",4.8318,4.8892,4.5926,4.65,724000.0],["2010-01-19",4.6596,4.7266,4.5831,4.7266,726700.0],["2010-01-20",4.6692,4.7074,4.4587,4.5544,923400.0],["2010-01-21",4.5544,4.6309,4.4204,4.5161,1162300.0],["2010-01-22",4.3439,4.3534,3.9516,3.9803,3197100.0],["2010-01-25",4.0281,4.0664,3.9133,3.9324,1716800.0],["2010-01-26",3.9133,4.0473,3.8463,3.9324,1119000.0],["2010-01-27",3.9229,4.0377,3.8368,3.9803,786600.0],["2010-01-28",3.9803,4.009,3.5976,3.6741,2647600.0],["2010-01-29",3.7411,3.8176,3.454,3.4827,3123400.0],["2010-02-01",3.5306,3.7794,3.5306,3.7411,1893000.0],["2010-02-02",3.7411,4.009,3.7124,3.9707,2817000.0],["2010-02-03",3.9324,3.9803,3.7698,3.9324,1767700.0],["2010-02-04",4.3056,4.3056,3.8655,3.942,5220800.0],["2010-02-05",3.942,4.1142,3.8272,4.076,2692800.0],["2010-02-08",4.0664,4.2769,3.9707,4.1334,1787700.0],["2010-02-09",4.2195,4.3917,4.1908,4.363,1517100.0],["2010-02-10",4.363,4.5448,4.2482,4.5448,3369000.0],["2010-02-11",4.5831,4.6213,4.3056,4.6118,2671200.0],["2010-02-12",4.5352,4.7266,4.4682,4.65,1347500.0],["2010-02-16",5.0232,5.0232,4.7553,4.7553,3993600.0],["2010-02-17",4.8701,4.9753,4.7649,4.8223,1738700.0],["2010-02-18",4.8414,4.8701,4.7074,4.8127,1494900.0],["2010-02-19",4.784,4.9754,4.784,4.9562,1161900.0],["2010-02-22",4.9754,4.9754,4.851,4.9562,846900.0],["2010-02-23",4.9466,4.9466,4.4682,4.4874,3925400.0],["2010-02-24",4.5257,4.5448,4.3247,4.3917,2185800.0],["2010-02-25",4.3056,4.3152,4.1142,4.3152,3317100.0],["2010-02-26",4.3152,4.3152,4.1716,4.2769,1105600.0],["2010-03-01",4.3056,4.5926,4.2386,4.5544,2534900.0],["2010-03-02",4.65,4.7074,4.5448,4.5735,1018200.0],["2010-03-03",4.6022,4.6118,4.5065,4.5352,1170200.0],["2010-03-04",4.5639,4.6787,4.4874,4.6405,1065200.0],["2010-03-05",4.6787,5.0232,4.65,4.9275,2834600.0],["2010-03-08",5.0232,5.0423,4.7936,4.8127,1655900.0],["2010-03-09",4.8127,4.8701,4.7457,4.784,1122000.0],["2010-03-10",4.7744,4.8892,4.7744,4.8127,879200.0],["2010-03-11",5.0041,5.0423,4.8797,5.0136,2699200.0],["2010-03-12",5.0615,5.0997,4.9753,5.0615,1221500.0],["2010-03-15",5.0232,5.0423,4.7457,4.784,1793000.0],["2010-03-16",4.8031,4.8797,4.7361,4.8605,1476900.0],["2010-03-17",4.8605,5.0232,4.8127,4.9371,684000.0],["2010-03-18",4.9275,4.9466,4.7649,4.8414,816800.0],["2010-03-19",4.8701,4.8701,4.4491,4.4587,2850600.0],["2010-03-22",4.4491,4.6787,4.3821,4.6596,1522600.0],["2010-03-23",4.6979,4.8414,4.6118,4.7744,1559400.0],["2010-03-24",4.7266,4.9084,4.6596,4.8031,1506100.0],["2010-03-25",4.851,4.9466,4.851,4.8605,1359900.0],["2010-03-26",4.8701,4.9275,4.7362,4.7744,821900.0],["2010-03-29",4.784,4.8701,4.6979,4.7744,701200.0],["2010-03-30",4.7744,4.8605,4.6022,4.8127,1201800.0],["2010-03-31",4.7553,4.9754,4.7362,4.8127,1274400.0],["2010-04-01",4.8605,4.9562,4.6405,4.7266,1863500.0],["2010-04-05",4.7457,4.9179,4.7457,4.8988,1055800.0],["2010-04-06",4.8605,4.8797,4.7553,4.8127,916300.0],["2010-04-07",4.784,4.8414,4.6883,4.8223,1381400.0],["2010-04-08",4.784,4.8605,4.6692,4.7649,1045700.0],["2010-04-09",4.7744,4.8318,4.6883,4.784,609100.0],["2010-04-12",4.784,4.8127,4.7266,4.7744,947800.0],["2010-04-13",4.7649,4.784,4.6979,4.7266,613000.0],["2010-04-14",4.8701,5.7312,4.8127,5.6834,7078800.0],["2010-04-15",5.6547,5.8078,5.4633,5.626,1740000.0],["2010-04-16",5.6068,5.6738,5.4059,5.4729,1462000.0],["2010-04-19",5.4155,5.5303,5.3102,5.4442,1162600.0],["2010-04-20",5.492,5.6451,5.3963,5.4633,1472800.0],["2010-04-21",5.4729,5.5494,5.4059,5.5303,1192700.0],["2010-04-22",5.4346,5.6068,5.1858,5.5781,1477200.0],["2010-04-23",5.6164,5.9704,5.559,5.9226,2594500.0],["2010-04-26",5.9226,6.1235,5.846,5.8556,2909500.0],["2010-04-27",5.8747,6.1618,5.8173,5.8556,3434800.0],["2010-04-28",5.9034,6.0278,5.7599,5.8652,2099100.0],["2010-04-29",5.9513,6.0948,5.8556,6.0948,1878200.0],["2010-04-30",6.1139,6.1522,5.8939,5.913,2577400.0],["2010-05-03",5.98,6.5349,5.8556,6.4584,3985900.0],["2010-05-04",6.267,6.3436,6.0374,6.0948,3039000.0],["2010-05-05",6.0278,6.0948,5.8078,5.9321,2708000.0],["2010-05-06",5.8843,6.0948,4.5926,5.3963,4536500.0],["2010-05-07",5.5016,5.5016,4.8892,5.0615,3065700.0],["2010-05-10",5.5494,5.5686,5.3485,5.4825,3130200.0],["2010-05-11",5.3485,5.6451,5.272,5.492,1393400.0],["2010-05-12",5.5016,5.6451,5.4537,5.5973,1498800.0],["2010-05-13",5.5494,5.7408,5.4825,5.5781,1211000.0],["2010-05-14",5.4729,5.4729,5.1858,5.3772,1427500.0],["2010-05-17",5.3772,5.4729,4.9371,5.2528,2188600.0],["2010-05-18",5.3963,5.425,5.0232,5.0806,1411500.0],["2010-05-19",5.0615,5.1571,4.7936,4.9754,1979000.0],["2010-05-20",4.784,4.8988,4.5448,4.7074,2525300.0],["2010-05-21",4.5831,4.9084,4.4491,4.8701,2196100.0],["2010-05-24",4.8701,4.9562,4.7553,4.7553,1038800.0],["2010-05-25",4.5448,4.7744,4.4204,4.6979,2091500.0],["2010-05-26",4.784,4.9945,4.6883,4.7553,2068400.0],["2010-05-27",5.0232,5.2145,4.9562,5.1954,1706800.0],["2010-05-28",5.3581,5.4155,5.0519,5.1667,1616400.0],["2010-06-01",5.0902,5.205,4.8223,4.8223,1487800.0],["2010-06-02",4.8414,5.0806,4.784,5.071,2011100.0],["2010-06-03",5.0519,5.1189,4.8797,4.9849,2015800.0],["2010-06-04",4.7744,4.8318,4.4587,4.4778,2106000.0],["2010-06-07",4.497,4.6118,4.2099,4.229,2203500.0],["2010-06-08",4.2386,4.2578,3.9229,4.0568,3344900.0],["2010-06-09",4.1142,4.229,3.9037,3.9611,2376100.0],["2010-06-10",4.0855,4.1621,4.0473,4.1429,3096800.0],["2010-06-11",4.0664,4.2099,3.9994,4.2099,1538200.0],["2010-06-14",4.3247,4.43,4.2769,4.3247,2836600.0],["2010-06-15",4.363,4.5926,4.3056,4.5735,1258400.0],["2010-06-16",4.5161,4.5257,4.3726,4.4395,2682800.0],["2010-06-17",4.4874,4.5065,4.2673,4.4108,1470900.0],["2010-06-18",4.4491,4.4969,4.363,4.4682,1459400.0],["2010-06-21",4.5352,4.5639,4.2003,4.2482,2780800.0],["2010-06-22",4.2769,4.43,4.2099,4.2195,2516500.0],["2010-06-23",4.2195,4.2195,4.0951,4.1238,1508500.0],["2010-06-24",4.076,4.0855,3.9324,3.9803,1421500.0],["2010-06-25",4.0186,4.1142,3.942,4.0664,2718300.0],["2010-06-28",4.0473,4.2099,4.009,4.076,1156000.0],["2010-06-29",3.9516,4.009,3.8176,3.9037,1990200.0],["2010-06-30",3.8846,3.9803,3.7794,3.7985,1660200.0],["2010-07-01",3.7794,3.8272,3.5306,3.6741,2173200.0],["2010-07-02",3.6454,3.7411,3.5689,3.7124,1313700.0],["2010-07-06",3.8081,3.8846,3.5593,3.6071,1560600.0],["2010-07-07",3.6454,3.8655,3.6454,3.8368,1108800.0],["2010-07-08",3.9037,3.9994,3.7794,3.9803,1286300.0],["2010-07-09",3.9803,4.2195,3.942,4.2195,1075600.0],["2010-07-12",4.2003,4.2578,4.1142,4.1621,886600.0],["2010-07-13",4.2769,4.5735,4.2769,4.497,1686200.0],["2010-07-14",4.497,4.6979,4.4778,4.5639,2001600.0],["2010-07-15",4.5544,4.5544,4.3247,4.4587,1372400.0],["2010-07-16",4.43,4.4491,4.1716,4.2195,1294800.0],["2010-07-19",4.2769,4.3056,4.076,4.1908,789200.0],["2010-07-20",4.0855,4.2865,3.9994,4.2865,1273800.0],["2010-07-21",4.3534,4.43,4.2195,4.2578,1578500.0],["2010-07-22",4.3534,4.5352,4.3247,4.5065,1336200.0],["2010-07-23",4.4491,4.7074,4.4204,4.6787,1155200.0],["2010-07-26",4.6883,4.9084,4.6883,4.8797,2691500.0],["2010-07-27",4.9179,4.9275,4.3726,4.6405,4961100.0],["2010-07-28",4.6596,4.7457,4.4108,4.4587,2649000.0],["2010-07-29",4.5065,4.5735,4.2482,4.363,1233700.0],["2010-07-30",4.3056,4.4587,4.2578,4.4108,872000.0],["2010-08-02",4.5448,4.7074,4.4587,4.6787,2069200.0],["2010-08-03",4.6405,4.717,4.5257,4.6118,1143100.0],["2010-08-04",4.6405,4.6979,4.6118,4.65,589100.0],["2010-08-05",4.6022,4.6883,4.5735,4.65,506800.0],["2010-08-06",4.5448,4.6787,4.4108,4.5257,818200.0],["2010-08-09",4.5735,4.6883,4.5639,4.6787,949300.0],["2010-08-10",4.5926,4.6213,4.4778,4.4778,1391200.0],["2010-08-11",4.3247,4.3343,3.8655,3.9133,2192900.0],["2010-08-12",3.7794,4.0186,3.7506,3.9324,1330600.0],["2010-08-13",3.9133,4.0186,3.875,3.9803,1132000.0],["2010-08-16",3.9707,4.0473,3.8463,3.9898,1159000.0],["2010-08-17",4.0568,4.2769,4.0281,4.2195,1008400.0],["2010-08-18",4.2003,4.2482,4.1429,4.2195,621700.0],["2010-08-19",4.1716,4.2482,3.9898,4.0951,1028100.0],["2010-08-20",4.0377,4.1142,3.942,3.9994,1186000.0],["2010-08-23",4.0473,4.1334,4.009,4.076,1611200.0],["2010-08-24",3.9898,4.0664,3.8942,3.9133,1044100.0],["2010-08-25",3.875,3.9229,3.7219,3.8463,1764900.0],["2010-08-26",3.875,3.9229,3.6741,3.6837,1132500.0],["2010-08-27",3.7506,3.8081,3.588,3.7602,2368800.0],["2010-08-30",3.7315,3.8176,3.6932,3.7315,1289700.0],["2010-08-31",3.7124,3.7985,3.6454,3.6741,1890500.0],["2010-09-01",3.7985,3.9133,3.7411,3.8272,2928400.0],["2010-09-02",3.8368,3.8942,3.8176,3.8463,1833100.0],["2010-09-03",3.9229,4.0664,3.9229,4.0664,1626000.0],["2010-09-07",4.009,4.1334,3.8942,3.9037,2182900.0],["2010-09-08",3.9324,4.1716,3.9324,4.1429,1770300.0],["2010-09-09",4.2003,4.296,4.0855,4.1047,1393600.0],["2010-09-10",4.1142,4.1908,4.0281,4.1142,714800.0],["2010-09-13",4.1812,4.4108,4.1621,4.4013,1095100.0],["2010-09-14",4.3726,4.4682,4.2578,4.3821,861600.0],["2010-09-15",4.3439,4.497,4.3247,4.4395,1198500.0],["2010-09-16",4.4395,4.497,4.4013,4.43,1415700.0],["2010-09-17",4.5065,4.5352,4.4395,4.5065,1232100.0],["2010-09-20",4.5448,4.7266,4.5161,4.7266,1529900.0],["2010-09-21",4.7553,4.7744,4.6979,4.7362,1597400.0],["2010-09-22",4.5257,4.5544,4.2769,4.3343,1565900.0],["2010-09-23",4.2673,4.3152,4.1621,4.1812,1251000.0],["2010-09-24",4.296,4.4682,4.2482,4.3917,1538700.0],["2010-09-27",4.4108,4.5926,4.4108,4.5161,1194900.0],["2010-09-28",4.497,4.5926,4.4395,4.5831,1165600.0],["2010-09-29",4.5831,4.6692,4.5161,4.5352,801400.0],["2010-09-30",4.5926,4.65,4.3534,4.4682,982400.0],["2010-10-01",4.5161,4.5735,4.43,4.4491,675200.0],["2010-10-04",4.4395,4.5161,4.3343,4.3821,1079600.0],["2010-10-05",4.4491,4.5926,4.43,4.5735,693100.0],["2010-10-06",4.5926,4.6118,4.4778,4.5065,616700.0],["2010-10-07",4.5735,4.6692,4.5065,4.6213,1032100.0],["2010-10-08",4.6213,4.6213,4.3534,4.5065,2419200.0],["2010-10-11",4.5161,4.6309,4.5161,4.5831,1354400.0],["2010-10-12",4.5448,4.6979,4.4778,4.6883,1297500.0],["2010-10-13",4.784,4.784,4.65,4.6596,1107500.0],["2010-10-14",4.6596,4.8318,4.6118,4.8127,2117500.0],["2010-10-15",4.8797,4.9562,4.7553,4.9466,1726700.0],["2010-10-18",4.9562,5.0806,4.8892,4.9945,1325300.0],["2010-10-19",4.8892,4.9849,4.7074,4.8127,1454400.0],["2010-10-20",4.784,4.9084,4.7553,4.8701,1112700.0],["2010-10-21",4.8892,4.9658,4.7744,4.8223,1273900.0],["2010-10-22",4.851,4.8988,4.7744,4.8318,1342100.0],["2010-10-25",4.9084,5.0423,4.8605,4.8605,1508600.0],["2010-10-26",5.1667,5.8843,5.071,5.7982,7013200.0],["2010-10-27",5.7504,5.846,5.6642,5.8269,2487300.0],["2010-10-28",5.8556,5.8747,5.4825,5.5781,1834000.0],["2010-10-29",5.5973,5.7982,5.5781,5.7312,2268800.0],["2010-11-01",5.7695,5.8173,5.626,5.6642,1901600.0],["2010-11-02",5.7599,5.8078,5.6642,5.7886,1854800.0],["2010-11-03",5.7982,5.846,5.6642,5.7599,1874300.0],["2010-11-04",5.8365,6.1044,5.8365,5.98,2199900.0],["2010-11-05",5.9704,6.1044,5.913,6.1044,1382200.0],["2010-11-08",6.047,6.4297,5.98,6.2957,2513900.0],["2010-11-09",6.334,6.3914,6.0183,6.047,1708400.0],["2010-11-10",6.0278,6.1044,5.8556,6.047,1141700.0],["2010-11-11",5.9609,5.9609,5.6451,5.9034,1441600.0],["2010-11-12",5.7791,5.9513,5.6738,5.8269,1534500.0],["2010-11-15",5.8843,6.3244,5.7886,6.0948,2460800.0],["2010-11-16",6.0374,6.0852,5.7025,5.7504,1616100.0],["2010-11-17",5.7695,5.8747,5.7312,5.7599,763400.0],["2010-11-18",5.8747,6.0757,5.8556,6.0565,1044700.0],["2010-11-19",6.047,6.1331,5.98,6.0757,1023300.0],["2010-11-22",6.0374,6.2192,5.9896,6.1713,1137200.0],["2010-11-23",6.0661,6.1331,5.9609,6.1331,1080700.0],["2010-11-24",6.2001,6.2957,6.1235,6.2862,708200.0],["2010-11-26",6.2192,6.2575,6.1713,6.2096,279500.0],["2010-11-29",6.1522,6.2096,6.0183,6.1618,1225100.0],["2010-11-30",6.0565,6.267,6.0278,6.2192,2028000.0],["2010-12-01",6.3149,6.6497,6.2479,6.5923,1953800.0],["2010-12-02",6.6402,6.7933,6.5541,6.7741,1700500.0],["2010-12-03",6.7263,6.8794,6.5254,6.6976,1506900.0],["2010-12-06",6.6497,6.7072,6.3914,6.4488,2501700.0],["2010-12-07",6.5828,6.688,6.4967,6.6019,1022400.0],["2010-12-08",6.6402,6.7933,6.5636,6.7263,794800.0],["2010-12-09",6.822,6.822,6.7072,6.7837,520800.0],["2010-12-10",6.8124,6.8411,6.7359,6.8411,606200.0],["2010-12-13",6.8411,7.2525,6.8411,7.0803,1722500.0],["2010-12-14",7.0899,7.1568,6.7933,6.8124,954000.0],["2010-12-15",6.7741,6.8985,6.6115,6.688,1379100.0],["2010-12-16",6.6976,6.9559,6.6785,6.9368,733100.0],["2010-12-17",6.9559,7.0803,6.8507,7.0133,1175200.0],["2010-12-20",7.0516,7.2047,7.0133,7.0516,796100.0],["2010-12-21",7.1281,7.396,7.0612,7.3673,1264900.0],["2010-12-22",7.3578,7.3578,7.1186,7.1473,1019200.0],["2010-12-23",7.176,7.1951,7.0516,7.0612,577100.0],["2010-12-27",7.0229,7.2238,6.9846,7.2238,434800.0],["2010-12-28",7.2143,7.2525,7.0133,7.0707,849200.0],["2010-12-29",7.1281,7.2908,7.0994,7.176,617100.0],["2010-12-30",7.1856,7.2621,7.176,7.176,357600.0],["2010-12-31",7.1568,7.2525,7.1473,7.1473,529700.0],["2011-01-03",7.2717,7.3673,6.8985,7.2621,1616000.0],["2011-01-04",7.3004,7.3004,7.0803,7.1281,1197200.0],["2011-01-05",7.0899,7.109,6.8124,6.9655,2155200.0],["2011-01-06",6.9464,6.9846,6.8124,6.8889,1167500.0],["2011-01-07",6.8889,7.0229,6.8028,7.0038,910600.0],["2011-01-10",6.9559,7.042,6.7837,7.0229,976400.0],["2011-01-11",7.042,7.2908,7.0325,7.1951,1509900.0],["2011-01-12",7.2143,7.3099,7.1281,7.2908,1031600.0],["2011-01-13",7.2717,7.2717,7.0229,7.1664,1082400.0],["2011-01-14",7.1856,7.6257,7.1856,7.5683,1675800.0],["2011-01-18",7.5683,7.6065,7.3004,7.3195,1271000.0],["2011-01-19",7.2717,7.2717,6.9846,7.042,1639900.0],["2011-01-20",6.9655,7.042,6.7933,6.9559,1012600.0],["2011-01-21",7.0229,7.0707,6.8985,6.9368,1255300.0],["2011-01-24",6.9272,7.1856,6.9272,7.1281,1028900.0],["2011-01-25",7.0325,7.0325,6.6785,6.8507,1899700.0],["2011-01-26",6.8315,7.0038,6.7263,6.9177,1426300.0],["2011-01-27",6.9464,7.3004,6.9176,7.2334,1113300.0],["2011-01-28",7.243,7.4056,6.9368,6.9559,1992000.0],["2011-01-31",7.042,7.3673,7.042,7.3195,1542800.0],["2011-02-01",7.6065,8.1806,7.5013,8.1615,5167800.0],["2011-02-02",8.1519,8.2285,7.9127,8.0658,2046400.0],["2011-02-03",8.018,8.1711,7.9032,7.9606,1161000.0],["2011-02-04",8.0849,8.0945,7.7692,8.0945,899000.0],["2011-02-07",8.1902,8.439,8.1328,8.2954,1422400.0],["2011-02-08",8.3146,8.4198,8.1902,8.3433,1095200.0],["2011-02-09",8.3433,8.3528,8.1615,8.2859,973500.0],["2011-02-10",8.1806,8.3528,8.0849,8.3433,1192800.0],["2011-02-11",8.2476,8.5633,8.1902,8.5251,1303300.0],["2011-02-14",8.5729,9.2235,8.5251,9.2235,3297100.0],["2011-02-15",9.1757,9.1757,8.8504,8.8695,2084300.0],["2011-02-16",8.9365,8.9843,8.8025,8.86,1321800.0],["2011-02-17",8.8791,8.9652,8.8025,8.9461,892600.0],["2011-02-18",9.0035,9.0035,8.6303,8.7547,940500.0],["2011-02-22",8.5633,8.6686,8.3241,8.3815,1977000.0],["2011-02-23",8.3816,8.3816,7.7214,7.9414,2004300.0],["2011-02-24",7.9223,8.2285,7.8744,8.1806,1300300.0],["2011-02-25",8.2763,8.592,8.1998,8.5155,1035800.0],["2011-02-28",8.6208,8.6399,8.1615,8.3433,757800.0],["2011-03-01",8.3528,8.4485,8.0371,8.1424,1366400.0],["2011-03-02",8.1328,8.439,8.0849,8.305,923500.0],["2011-03-03",8.4485,8.7547,8.4485,8.7451,1537700.0],["2011-03-04",9.0704,9.0704,8.4485,8.5059,1529800.0],["2011-03-07",8.5346,8.5825,7.9414,8.1519,1287200.0],["2011-03-08",8.1424,8.4581,7.9988,8.3146,916600.0],["2011-03-09",8.3337,8.3337,7.884,7.9797,1219200.0],["2011-03-10",7.8457,7.8457,7.4248,7.4535,2176300.0],["2011-03-11",7.3769,7.5491,7.176,7.4439,1431700.0],["2011-03-14",7.3482,7.6161,7.2143,7.4152,881500.0],["2011-03-15",7.1186,7.3291,6.8985,7.1664,1526300.0],["2011-03-16",7.176,7.1951,6.7933,6.8602,3765700.0],["2011-03-17",6.9846,7.2908,6.9272,7.2238,2440000.0],["2011-03-18",7.3578,7.4152,7.2334,7.3482,1478100.0],["2011-03-21",7.5013,7.7022,7.463,7.6544,1197700.0],["2011-03-22",7.6352,7.6831,7.5491,7.664,2104100.0],["2011-03-23",7.6257,7.951,7.5491,7.8362,1281500.0],["2011-03-24",7.9127,8.2476,7.8266,8.1806,1562800.0],["2011-03-25",8.2763,8.3433,8.0275,8.0467,1545800.0],["2011-03-28",8.0754,8.238,8.0275,8.1615,1048800.0],["2011-03-29",8.1232,8.3624,7.9797,8.2667,1377900.0],["2011-03-30",8.305,8.5155,8.1615,8.5155,1992600.0],["2011-03-31",8.4485,8.4772,8.3146,8.4007,1592900.0],["2011-04-01",8.5059,8.5346,8.2476,8.3337,943000.0],["2011-04-04",8.1424,8.2285,7.9127,7.9988,1738700.0],["2011-04-05",8.018,8.3816,8.018,8.1424,1154100.0],["2011-04-06",8.2859,8.3528,8.0849,8.238,573100.0],["2011-04-07",8.238,8.2954,7.9223,8.018,947900.0],["2011-04-08",8.0945,8.1136,7.7788,7.884,795900.0],["2011-04-11",7.8649,7.8744,7.664,7.6831,872600.0],["2011-04-12",7.5491,7.6831,7.4917,7.4917,1823500.0],["2011-04-13",7.5874,7.6544,7.3673,7.463,1126400.0],["2011-04-14",7.3865,7.4535,7.2238,7.4535,1262000.0],["2011-04-15",7.4248,7.6065,7.3482,7.597,1190600.0],["2011-04-18",7.4152,7.4343,7.176,7.3673,1126000.0],["2011-04-19",7.3865,7.5204,7.2812,7.5109,853600.0],["2011-04-20",7.7405,7.9127,7.6735,7.8936,1104900.0],["2011-04-21",8.7643,8.8791,8.4007,8.5059,4313100.0],["2011-04-25",8.4677,8.5538,8.1519,8.1998,1561000.0],["2011-04-26",8.3624,8.4581,8.1711,8.2189,2396200.0],["2011-04-27",8.2285,8.2859,8.018,8.2189,1834500.0],["2011-04-28",8.2093,8.3241,8.1328,8.2285,1200000.0],["2011-04-29",8.2285,8.305,8.0562,8.2572,1525300.0],["2011-05-02",8.3241,8.3337,8.0849,8.2476,1258100.0],["2011-05-03",8.2285,8.2763,8.0467,8.1232,1400300.0],["2011-05-04",8.1136,8.2285,8.0084,8.1041,1464200.0],["2011-05-05",8.018,8.4198,7.9319,8.238,1700000.0],["2011-05-06",8.4103,8.5729,8.2954,8.372,1335900.0],["2011-05-09",8.3528,8.6112,8.2093,8.5633,1458100.0],["2011-05-10",8.592,8.7164,8.5538,8.7164,1101100.0],["2011-05-11",8.7069,8.726,8.4581,8.5346,1200000.0],["2011-05-12",8.4677,8.7547,8.3337,8.6686,1200000.0],["2011-05-13",8.7164,8.7643,8.4294,8.5346,1051900.0],["2011-05-16",8.6303,8.6303,8.2859,8.4198,1468000.0],["2011-05-17",8.3241,8.3816,8.1998,8.2667,1236000.0],["2011-05-18",8.2954,8.5155,8.2285,8.4868,859200.0],["2011-05-19",8.5729,8.5729,8.3241,8.4485,885200.0],["2011-05-20",8.3815,8.5155,8.3146,8.3528,939800.0],["2011-05-23",8.1519,8.3337,8.1328,8.1902,1200000.0],["2011-05-24",8.2572,8.2763,7.9893,8.0562,1306100.0],["2011-05-25",7.9893,8.3528,7.9893,8.2763,857200.0],["2011-05-26",8.2285,8.5346,8.1424,8.4485,875900.0],["2011-05-27",8.4964,8.6112,8.4485,8.5155,691800.0],["2011-05-31",8.5825,8.7834,8.5251,8.7834,1131800.0],["2011-06-01",8.7356,8.86,8.4964,8.5442,2138000.0],["2011-06-02",8.5251,8.6208,8.3337,8.4772,1112800.0],["2011-06-03",8.3241,8.4485,8.238,8.3433,1090800.0],["2011-06-06",8.305,8.4677,8.2093,8.3146,1506500.0],["2011-06-07",8.4103,8.659,8.3816,8.6112,1392900.0],["2011-06-08",8.5251,8.5346,8.3433,8.4294,2151500.0],["2011-06-09",8.4677,8.5442,8.3433,8.4294,889400.0],["2011-06-10",8.3528,8.7069,8.2285,8.5251,2309900.0],["2011-06-13",8.5251,8.6495,8.439,8.4581,1622300.0],["2011-06-14",8.5729,8.793,8.5633,8.7643,1513400.0],["2011-06-15",8.4964,9.0035,8.4964,8.7069,2752300.0],["2011-06-16",8.6686,8.8025,8.5442,8.6208,1436600.0],["2011-06-17",8.8504,8.8791,8.659,8.7547,1965600.0],["2011-06-20",8.726,8.8791,8.5633,8.6303,1719700.0],["2011-06-21",8.7834,9.1374,8.7164,9.0991,2075500.0],["2011-06-22",9.0035,9.4053,8.9748,9.2235,2418400.0],["2011-06-23",9.0992,9.3575,8.9174,9.3288,1745400.0],["2011-06-24",9.3862,9.5967,9.3383,9.3575,2269500.0],["2011-06-27",9.4723,9.7019,9.3862,9.5488,2263100.0],["2011-06-28",9.568,9.7593,9.5106,9.5393,1839700.0],["2011-06-29",9.568,9.7306,9.4723,9.5393,1701100.0],["2011-06-30",9.5201,9.8263,9.501,9.6828,2736000.0],["2011-07-01",9.4053,10.0464,9.4053,9.989,2994100.0],["2011-07-05",10.0177,10.1229,9.8167,9.855,2130800.0],["2011-07-06",9.8455,9.8646,9.5201,9.7211,2043000.0],["2011-07-07",9.8837,9.9985,9.5201,9.5776,3420800.0],["2011-07-08",9.3671,9.4819,9.1757,9.3288,1968000.0],["2011-07-11",9.5584,9.5584,9.0513,9.1087,1582900.0],["2011-07-12",8.9365,8.9939,8.2189,8.2189,3738900.0],["2011-07-13",8.4677,8.5538,8.238,8.2763,2511600.0],["2011-07-14",8.2763,8.4007,8.1041,8.1424,2633500.0],["2011-07-15",8.2093,8.2572,8.0084,8.0849,1738300.0],["2011-07-18",8.0658,8.0658,7.7692,7.9797,1429100.0],["2011-07-19",8.0562,8.2285,8.0467,8.1806,1212200.0],["2011-07-20",8.1423,8.2093,7.9606,8.1232,1315700.0],["2011-07-21",7.4822,8.1998,7.176,8.1998,3315500.0],["2011-07-22",8.1711,9.0896,8.1711,8.9652,4121800.0],["2011-07-25",8.7451,8.7738,8.4294,8.5633,2063300.0],["2011-07-26",8.6016,8.8599,8.5155,8.6782,1995100.0],["2011-07-27",8.5346,8.6112,8.2476,8.2667,2381200.0],["2011-07-28",8.2667,8.5633,8.1041,8.238,1192600.0],["2011-07-29",8.1232,8.3241,7.9319,8.1998,1726000.0],["2011-08-01",8.3241,8.5251,8.0849,8.2859,2248400.0],["2011-08-02",8.1806,8.3624,7.8457,7.8553,1556800.0],["2011-08-03",7.8936,8.018,7.6352,7.9988,1739900.0],["2011-08-04",7.8457,7.9032,7.4343,7.4343,2562400.0],["2011-08-05",7.5491,7.6257,6.9942,7.2717,2509200.0],["2011-08-08",6.9559,7.2334,6.5828,6.5828,3210000.0],["2011-08-09",6.8124,7.4535,6.7359,7.4535,3484900.0],["2011-08-10",7.817,7.817,6.9272,7.0229,2946600.0],["2011-08-11",7.0899,7.7883,7.0899,7.6161,3058900.0],["2011-08-12",7.6831,7.7022,7.3482,7.4726,1486600.0],["2011-08-15",7.5491,7.6352,7.4056,7.5683,1505500.0],["2011-08-16",7.4248,7.5109,7.0994,7.243,1128900.0],["2011-08-17",7.2812,7.3291,6.8889,6.9368,2494300.0],["2011-08-18",6.6306,6.7167,6.401,6.5445,1950600.0],["2011-08-19",6.4201,6.6976,6.2766,6.3723,1007800.0],["2011-08-22",6.621,6.6306,6.3053,6.3914,1064400.0],["2011-08-23",6.4584,6.755,6.3723,6.7167,2109000.0],["2011-08-24",6.7167,6.8028,6.621,6.7933,2901100.0],["2011-08-25",6.8411,6.8985,6.5254,6.6019,2384200.0],["2011-08-26",6.5062,6.8507,6.4105,6.8124,877900.0],["2011-08-29",6.9368,7.2238,6.8602,7.2143,789800.0],["2011-08-30",7.1856,7.4152,7.042,7.3673,1832200.0],["2011-08-31",7.4248,7.5587,7.1377,7.1951,2930400.0],["2011-09-01",7.2047,7.3291,6.9081,6.9081,1377000.0],["2011-09-02",6.7072,6.8889,6.5062,6.5732,1023600.0],["2011-09-06",6.2862,6.5541,6.267,6.5254,1157900.0],["2011-09-07",6.6976,7.0229,6.688,6.9655,1749700.0],["2011-09-08",6.8889,7.2621,6.7741,6.8315,1276400.0],["2011-09-09",6.7263,6.9559,6.6019,6.7837,1715400.0],["2011-09-12",6.6402,7.0707,6.6115,7.0707,1676200.0],["2011-09-13",7.1377,7.2812,7.042,7.1568,1302000.0],["2011-09-14",7.2525,7.3673,7.0325,7.2717,1155200.0],["2011-09-15",7.4056,7.5778,7.2812,7.4439,1128600.0],["2011-09-16",7.5204,7.53,7.2908,7.3865,1098100.0],["2011-09-19",7.176,7.463,6.9846,7.3769,1410700.0],["2011-09-20",7.4056,7.4439,7.0325,7.042,901800.0],["2011-09-21",7.0516,7.1473,6.6976,6.6976,1406000.0],["2011-09-22",6.4297,6.6497,6.1809,6.5062,2286800.0],["2011-09-23",6.5062,6.7741,6.4105,6.7454,1174000.0],["2011-09-26",6.8315,6.8698,6.5923,6.8698,1345900.0],["2011-09-27",7.0803,7.2238,6.9177,6.9942,1222300.0],["2011-09-28",7.0038,7.0516,6.5254,6.5254,939500.0],["2011-09-29",6.7167,6.7454,6.1426,6.401,1201900.0],["2011-09-30",6.267,6.4201,6.0757,6.1044,1284400.0],["2011-10-03",6.0374,6.2957,5.8269,5.846,1938600.0],["2011-10-04",5.8173,6.4775,5.7408,6.4584,1856000.0],["2011-10-05",6.4775,6.7359,6.3149,6.688,1071400.0],["2011-10-06",6.6497,6.8985,6.5636,6.8889,1333400.0],["2011-10-07",6.9272,6.9942,6.6976,6.822,1182000.0],["2011-10-10",6.9942,7.2525,6.9942,7.2238,1535300.0],["2011-10-11",7.0516,7.243,7.0038,7.0899,1132200.0],["2011-10-12",7.2047,7.6544,7.176,7.5587,1469300.0],["2011-10-13",7.5587,7.8457,7.4822,7.7979,1413000.0],["2011-10-14",7.8744,7.8744,7.5778,7.7692,883800.0],["2011-10-17",7.6735,7.7405,7.3482,7.3865,1021700.0],["2011-10-18",7.4439,7.6927,7.2238,7.6544,1227000.0],["2011-10-19",7.6257,7.7214,7.4056,7.4535,1300800.0],["2011-10-20",7.3673,7.4822,7.1569,7.3961,908000.0],["2011-10-21",7.5778,7.6257,7.3291,7.4822,1080500.0],["2011-10-24",7.5396,8.0467,7.463,8.0275,921000.0],["2011-10-25",7.9032,7.951,7.6448,7.6544,1165600.0],["2011-10-26",7.7788,7.9606,7.5587,7.9127,1274700.0],["2011-10-27",7.4726,8.372,7.463,8.1902,3334500.0],["2011-10-28",8.1232,8.6782,7.9701,8.6495,1779300.0],["2011-10-31",8.4007,8.6399,8.372,8.5729,1793800.0],["2011-11-01",8.1711,8.4581,8.018,8.2285,2016200.0],["2011-11-02",8.4198,8.4964,8.2285,8.4772,1220400.0],["2011-11-03",8.5346,8.6112,8.2285,8.6016,1260700.0],["2011-11-04",8.4581,8.592,8.2763,8.4868,1200900.0],["2011-11-07",8.4294,8.5155,8.1998,8.5155,998100.0],["2011-11-08",8.6112,8.8025,8.4677,8.7834,1230200.0],["2011-11-09",8.4677,8.5251,8.1328,8.1328,1028400.0],["2011-11-10",8.3146,8.4581,8.018,8.2667,930700.0],["2011-11-11",8.4964,8.7738,8.4581,8.6303,1377500.0],["2011-11-14",8.6016,8.7834,8.3911,8.5059,754000.0],["2011-11-15",8.4581,8.6782,8.372,8.4581,1742100.0],["2011-11-16",8.3337,8.6877,8.2763,8.4294,1173300.0],["2011-11-17",8.4103,8.439,8.0084,8.1328,648400.0],["2011-11-18",8.1136,8.1328,7.9032,8.0658,746200.0],["2011-11-21",7.8649,7.9319,7.6448,7.7883,788700.0],["2011-11-22",7.7596,7.8266,7.5396,7.7118,836400.0],["2011-11-23",7.5874,7.6544,7.3673,7.3865,827100.0],["2011-11-25",7.3291,7.5013,7.2334,7.2812,515600.0],["2011-11-28",7.6161,7.7596,7.4917,7.6257,840600.0],["2011-11-29",7.6544,7.7214,7.4822,7.5109,1233300.0],["2011-11-30",7.8744,8.0945,7.7405,8.0658,1840900.0],["2011-12-01",8.0275,8.1806,7.8457,8.0849,969300.0],["2011-12-02",8.2572,8.3433,8.1423,8.1519,870500.0],["2011-12-05",8.3337,8.4103,8.1998,8.2859,1006300.0],["2011-12-06",8.305,8.4103,8.1424,8.2859,1235700.0],["2011-12-07",8.2285,8.3433,7.9988,8.2476,689900.0],["2011-12-08",8.0945,8.2572,7.9223,7.9606,910700.0],["2011-12-09",7.9988,8.4581,7.9032,8.3911,938600.0],["2011-12-12",8.2285,8.4103,8.0467,8.2093,814400.0],["2011-12-13",8.3146,8.4772,7.8649,7.9032,786300.0],["2011-12-14",7.817,7.9414,7.597,7.6257,875200.0],["2011-12-15",7.7501,7.7788,7.5874,7.7309,1267900.0],["2011-12-16",7.817,7.9797,7.7692,7.9414,1270100.0],["2011-12-19",8.0084,8.1232,7.7883,7.817,932300.0],["2011-12-20",8.018,8.2476,7.9606,8.2093,1115300.0],["2011-12-21",8.1519,8.2667,7.9988,8.2093,1036300.0],["2011-12-22",8.2572,8.4772,8.1424,8.3911,940900.0],["2011-12-23",8.439,8.439,8.3146,8.372,482300.0],["2011-12-27",8.3624,8.5346,8.3146,8.439,396600.0],["2011-12-28",8.4103,8.4485,8.2285,8.2763,583400.0],["2011-12-29",8.3337,8.4677,8.2476,8.4581,656700.0],["2011-12-30",8.4294,8.4868,8.3433,8.3528,513800.0],["2012-01-03",8.5729,8.6686,8.2954,8.3337,823500.0],["2012-01-04",8.2859,8.3911,8.1902,8.372,722200.0],["2012-01-05",8.3146,8.5059,8.2189,8.3528,1014600.0],["2012-01-06",8.3528,8.4868,8.2093,8.3911,869400.0],["2012-01-09",8.4485,8.6877,8.4007,8.5442,1085800.0],["2012-01-10",8.6877,8.7069,8.4772,8.4964,572600.0],["2012-01-11",8.439,8.6016,8.439,8.6016,417700.0],["2012-01-12",8.6303,8.6303,8.4772,8.5729,435400.0],["2012-01-13",8.4294,8.5633,8.3816,8.4294,721600.0],["2012-01-17",8.4964,8.6495,8.4964,8.5633,637200.0],["2012-01-18",8.592,9.4245,8.5538,9.3192,3318100.0],["2012-01-19",9.3479,9.6063,9.2427,9.4627,1948600.0],["2012-01-20",9.4245,9.5775,9.3288,9.3671,1191200.0],["2012-01-23",9.3479,9.4723,9.2618,9.3096,875900.0],["2012-01-24",9.2618,9.3192,9.1757,9.3001,1018000.0],["2012-01-25",9.3096,9.3862,9.1757,9.3192,874800.0],["2012-01-26",9.3671,9.501,9.1948,9.2714,570000.0],["2012-01-27",9.2331,9.4245,9.1757,9.1948,754800.0],["2012-01-30",9.1279,9.214,9.0035,9.0896,813700.0],["2012-01-31",9.1757,9.2331,9.0417,9.1661,822600.0],["2012-02-01",9.5201,9.6445,9.0513,9.0991,2703100.0],["2012-02-02",9.0896,9.568,8.9174,9.4723,3156200.0],["2012-02-03",9.568,9.7402,9.4149,9.4436,1258700.0],["2012-02-06",9.3671,9.5393,9.3383,9.3958,607900.0],["2012-02-07",9.3671,9.434,9.2714,9.3096,471200.0],["2012-02-08",9.3192,9.5201,9.2618,9.3383,465100.0],["2012-02-09",9.3766,9.4436,9.147,9.1853,939300.0],["2012-02-10",9.0704,9.2618,8.9269,9.013,536900.0],["2012-02-13",9.1183,9.147,8.8982,9.0991,414500.0],["2012-02-14",9.0513,9.1279,8.9078,9.0417,358000.0],["2012-02-15",9.0704,9.147,8.8312,8.8695,524800.0],["2012-02-16",8.9174,9.1566,8.7451,9.1087,817800.0],["2012-02-17",9.1757,9.2235,9.013,9.0896,489700.0],["2012-02-21",9.08,9.08,8.6782,8.8408,773600.0],["2012-02-22",8.7834,9.0417,8.6399,8.7834,867300.0],["2012-02-23",8.7547,8.8408,8.6112,8.8217,790000.0],["2012-02-24",8.8121,8.8982,8.659,8.659,334100.0],["2012-02-27",8.6016,8.8599,8.4581,8.6112,455600.0],["2012-02-28",8.6112,8.8791,8.6112,8.793,392400.0],["2012-02-29",8.8217,8.86,8.6112,8.6495,937200.0],["2012-03-01",8.6877,8.8982,8.6877,8.7738,688100.0],["2012-03-02",8.7356,8.7738,8.4964,8.6016,976000.0],["2012-03-05",8.6112,8.6495,8.4294,8.4485,681900.0],["2012-03-06",8.3528,8.3528,8.2093,8.2285,550300.0],["2012-03-07",8.2572,8.4964,8.2572,8.439,714500.0],["2012-03-08",8.5059,8.793,8.3528,8.7164,1032500.0],["2012-03-09",8.7164,8.8408,8.6399,8.8408,838500.0],["2012-03-12",8.8408,8.9652,8.7834,8.8791,339600.0],["2012-03-13",8.9652,9.1853,8.9078,9.1853,650400.0],["2012-03-14",9.1757,9.1757,8.8025,8.9365,671000.0],["2012-03-15",8.9556,9.1374,8.8025,9.0896,452900.0],["2012-03-16",9.1279,9.1279,8.9652,9.0035,535200.0],["2012-03-19",9.013,9.0992,8.8791,9.0896,527500.0],["2012-03-20",9.0035,9.1566,8.9365,9.0513,496900.0],["2012-03-21",9.0704,9.1374,9.0035,9.0417,587800.0],["2012-03-22",8.9556,9.0035,8.8121,8.8791,574400.0],["2012-03-23",8.8982,9.147,8.8504,9.147,582100.0],["2012-03-26",9.2522,9.3192,9.1566,9.2044,671200.0],["2012-03-27",9.214,9.3096,9.0322,9.0322,583600.0],["2012-03-28",9.013,9.1661,8.7356,8.7738,793800.0],["2012-03-29",8.7547,8.9843,8.7164,8.9652,762300.0],["2012-03-30",9.0417,9.0417,8.8695,8.9365,636400.0],["2012-04-02",8.8982,9.1087,8.7738,9.0609,746000.0],["2012-04-03",9.0226,9.0417,8.8791,8.9174,678100.0],["2012-04-04",8.793,8.8121,8.5633,8.659,732700.0],["2012-04-05",8.659,8.6877,8.5729,8.6112,484000.0],["2012-04-09",8.4198,8.4868,8.3146,8.3146,780700.0],["2012-04-10",8.372,8.439,8.0371,8.0467,881900.0],["2012-04-11",8.1615,8.3146,8.0945,8.2954,582000.0],["2012-04-12",8.3337,8.6016,8.2572,8.5633,477200.0],["2012-04-13",8.5155,8.5155,8.2285,8.3241,512600.0],["2012-04-16",8.3433,8.439,8.2285,8.3433,615300.0],["2012-04-17",8.4103,8.5538,8.3911,8.4581,874400.0],["2012-04-18",8.3911,8.4103,8.2189,8.3241,943900.0],["2012-04-19",8.4772,8.5633,8.1519,8.3433,1627900.0],["2012-04-20",8.4198,8.4198,8.0658,8.1711,1229700.0],["2012-04-23",8.0658,8.1615,7.9414,8.1136,1174800.0],["2012-04-24",8.0945,8.2763,8.0849,8.1998,968500.0],["2012-04-25",8.2954,8.3624,8.1519,8.3337,739700.0],["2012-04-26",8.3241,8.4103,8.1902,8.3815,598300.0],["2012-04-27",8.439,8.592,8.3337,8.5825,526800.0],["2012-04-30",8.592,8.592,8.4485,8.4677,569100.0],["2012-05-01",8.4581,8.6399,8.3911,8.4677,761200.0],["2012-05-02",8.3816,8.6016,8.3528,8.6016,654600.0],["2012-05-03",8.5633,8.5633,8.3337,8.3337,1023200.0],["2012-05-04",8.2667,8.2859,8.1424,8.1615,1191800.0],["2012-05-07",8.1136,8.1806,8.0562,8.0754,624000.0],["2012-05-08",7.9988,8.0849,7.9223,8.0371,636700.0],["2012-05-09",7.9127,7.9701,7.817,7.8649,991000.0],["2012-05-10",7.951,8.0275,7.8457,7.9032,1049900.0],["2012-05-11",7.8362,7.9797,7.7788,7.7883,906300.0],["2012-05-14",7.7118,7.7979,7.6352,7.6831,836500.0],["2012-05-15",7.7118,7.7788,7.5109,7.6161,1213800.0],["2012-05-16",7.6257,7.7118,7.53,7.597,1144500.0],["2012-05-17",7.5874,7.6735,7.3386,7.3386,900000.0],["2012-05-18",7.3099,7.396,7.1951,7.1951,628100.0],["2012-05-21",7.2334,7.5013,7.1856,7.4917,1324700.0],["2012-05-22",7.5109,7.5204,7.3386,7.3865,680600.0],["2012-05-23",7.2908,7.4343,7.2143,7.4056,895000.0],["2012-05-24",7.4439,7.4535,7.176,7.2525,760300.0],["2012-05-25",7.243,7.3769,7.2334,7.3099,782700.0],["2012-05-29",7.4056,7.5396,7.3578,7.53,495100.0],["2012-05-30",7.4439,7.53,7.396,7.4535,610200.0],["2012-05-31",7.4535,7.4535,7.3195,7.3769,939600.0],["2012-06-01",7.1951,7.4343,7.1473,7.1568,845100.0],["2012-06-04",7.176,7.3865,7.176,7.3291,1128400.0],["2012-06-05",7.3004,7.4152,7.2621,7.3291,794900.0],["2012-06-06",7.4248,7.6065,7.396,7.53,447900.0],["2012-06-07",7.6257,7.7118,7.2717,7.3195,840100.0],["2012-06-08",7.2812,7.5013,7.2143,7.4822,458200.0],["2012-06-11",7.6065,7.6352,7.2334,7.2334,526500.0],["2012-06-12",7.2717,7.3769,7.1951,7.3386,448000.0],["2012-06-13",7.3291,7.3769,7.1664,7.2143,417300.0],["2012-06-14",7.243,7.3578,7.1281,7.2717,639600.0],["2012-06-15",7.3099,7.5491,7.3099,7.4152,909200.0],["2012-06-18",7.3482,7.5587,7.3482,7.5587,480200.0],["2012-06-19",7.597,7.8936,7.5396,7.7692,474200.0],["2012-06-20",7.7883,7.951,7.7501,7.8266,403400.0],["2012-06-21",7.7979,7.8553,7.4343,7.463,598700.0],["2012-06-22",7.4917,7.6831,7.4343,7.664,2599900.0],["2012-06-25",7.5396,7.6544,7.4152,7.4248,560200.0],["2012-06-26",7.4343,7.5491,7.3578,7.3865,533300.0],["2012-06-27",7.4152,7.7788,7.3769,7.7501,806700.0],["2012-06-28",7.6544,7.8075,7.5683,7.7979,939600.0],["2012-06-29",7.9988,8.2093,7.9414,8.1711,729200.0],["2012-07-02",8.238,8.2763,7.9893,8.2667,758200.0],["2012-07-03",8.2093,8.2667,8.1424,8.2093,473000.0],["2012-07-05",8.1519,8.305,8.1519,8.2189,823400.0],["2012-07-06",8.0849,8.0849,7.8266,7.8649,515800.0],["2012-07-09",7.8362,7.9414,7.7118,7.817,985400.0],["2012-07-10",7.8649,7.9893,7.6065,7.7214,1632400.0],["2012-07-11",7.7692,7.884,7.6927,7.7788,593800.0],["2012-07-12",7.6831,7.7405,7.5491,7.7022,745600.0],["2012-07-13",7.7309,7.8744,7.6831,7.7501,786800.0],["2012-07-16",7.7214,7.7883,7.6161,7.7118,958800.0],["2012-07-17",7.7788,7.7883,7.5874,7.7118,499300.0],["2012-07-18",7.7309,7.9606,7.6735,7.9127,895100.0],["2012-07-19",7.9127,8.0562,7.5778,7.7501,1005800.0],["2012-07-20",7.6448,7.7883,7.53,7.6831,925400.0],["2012-07-23",7.4726,7.4822,7.3004,7.3482,1295100.0],["2012-07-24",7.3673,7.4726,7.2908,7.4248,1302400.0],["2012-07-25",7.463,7.8266,7.4535,7.7214,783300.0],["2012-07-26",7.8744,7.9414,7.7692,7.9032,787300.0],["2012-07-27",7.9223,8.1328,7.8266,8.1328,928400.0],["2012-07-30",8.1232,8.1806,7.8075,7.8075,642300.0],["2012-07-31",7.7979,7.9223,7.6927,7.7022,646400.0],["2012-08-01",7.7214,7.7692,7.4917,7.4917,607600.0],["2012-08-02",7.463,7.7214,7.4248,7.5109,561800.0],["2012-08-03",7.6735,7.8266,7.3673,7.664,888600.0],["2012-08-06",7.664,7.7979,7.6161,7.7309,851400.0],["2012-08-07",7.7788,8.018,7.7309,7.9797,573000.0],["2012-08-08",7.9032,8.0275,7.884,7.9893,444600.0],["2012-08-09",7.9988,8.1902,7.8553,8.1424,570900.0],["2012-08-10",8.1232,8.2285,7.9988,8.2093,437100.0],["2012-08-13",8.1711,8.3146,8.0754,8.3146,703800.0],["2012-08-14",8.3528,8.4198,8.1424,8.2189,648800.0],["2012-08-15",8.1711,8.4007,8.1711,8.4007,685300.0],["2012-08-16",8.372,8.5155,8.2763,8.4964,454600.0],["2012-08-17",8.4581,8.6877,8.3911,8.6782,591400.0],["2012-08-20",8.6208,8.6208,8.3911,8.5729,528000.0],["2012-08-21",8.6112,8.8121,8.4772,8.5346,745100.0],["2012-08-22",8.5059,8.592,8.3624,8.372,266400.0],["2012-08-23",8.3528,8.3624,8.1806,8.238,341000.0],["2012-08-24",8.1902,8.2285,8.0562,8.0754,669000.0],["2012-08-27",8.1136,8.2476,8.018,8.1998,304100.0],["2012-08-28",8.1806,8.3816,8.1519,8.2954,369900.0],["2012-08-29",8.2954,8.4581,8.2954,8.3815,387400.0],["2012-08-30",8.2859,8.3624,8.2476,8.3528,333000.0],["2012-08-31",8.4294,8.4868,8.2189,8.4103,404100.0],["2012-09-04",8.4007,8.5825,8.2285,8.4964,525100.0],["2012-09-05",8.5442,8.6782,8.4581,8.592,964800.0],["2012-09-06",8.659,8.793,8.4772,8.7834,1148900.0],["2012-09-07",8.8312,8.8312,8.592,8.6112,584100.0],["2012-09-10",8.6303,8.6495,8.4868,8.5538,588100.0],["2012-09-11",8.5251,8.6303,8.5059,8.6112,755300.0],["2012-09-12",8.6303,8.7451,8.5825,8.6973,402500.0],["2012-09-13",8.7069,8.7834,8.4964,8.6782,805400.0],["2012-09-14",8.659,8.9461,8.659,8.7356,734000.0],["2012-09-17",8.6782,8.6973,8.5538,8.6112,309800.0],["2012-09-18",8.5825,8.659,8.4868,8.5729,312100.0],["2012-09-19",8.5729,8.5729,8.3816,8.4007,338700.0],["2012-09-20",8.3433,8.4485,8.1806,8.1902,705400.0],["2012-09-21",8.238,8.2763,8.1041,8.1328,917800.0],["2012-09-24",8.0754,8.1328,7.9127,7.9414,615300.0],["2012-09-25",8.0084,8.0754,7.8457,7.8936,908100.0],["2012-09-26",7.9223,7.9797,7.7405,7.8362,639300.0],["2012-09-27",7.8744,7.9797,7.817,7.9414,291300.0],["2012-09-28",7.884,7.9797,7.7788,7.7788,330600.0],["2012-10-01",7.8553,8.1041,7.8075,7.9893,616200.0],["2012-10-02",8.0467,8.1136,7.9223,7.9893,344700.0],["2012-10-03",7.9893,8.0467,7.8553,7.9223,264500.0],["2012-10-04",7.9414,7.9797,7.7979,7.9414,252300.0],["2012-10-05",7.9606,8.1232,7.9127,7.9414,277600.0],["2012-10-08",7.8744,7.9319,7.8457,7.9032,232000.0],["2012-10-09",7.8936,7.9893,7.6831,7.6927,378000.0],["2012-10-10",7.6831,7.7501,7.3482,7.3961,1033300.0],["2012-10-11",7.4917,7.5109,7.3482,7.3961,1168600.0],["2012-10-12",7.4152,7.4152,7.176,7.3291,1398500.0],["2012-10-15",7.4248,7.5587,7.3673,7.5396,709100.0],["2012-10-16",7.5778,7.7596,7.5491,7.7501,543300.0],["2012-10-17",7.7309,7.8075,7.6448,7.6927,531900.0],["2012-10-18",7.6927,7.8362,7.5491,7.7979,597100.0],["2012-10-19",7.7309,7.7979,7.4248,7.5491,681200.0],["2012-10-22",7.5396,7.7022,7.5396,7.664,834400.0],["2012-10-23",7.5778,7.7118,7.5109,7.6448,606700.0],["2012-10-24",7.4535,7.7022,7.4535,7.6927,663200.0],["2012-10-25",7.7979,7.8936,7.7214,7.817,805000.0],["2012-10-26",7.8362,7.9988,7.8266,7.8553,497200.0],["2012-10-31",7.8362,7.951,7.7979,7.8457,429500.0],["2012-11-01",7.8457,8.0849,7.8266,8.0658,652900.0],["2012-11-02",8.0945,8.1136,7.951,7.9606,431400.0],["2012-11-05",7.951,8.1328,7.8744,8.1136,300600.0],["2012-11-06",8.1328,8.2859,8.1136,8.1998,287700.0],["2012-11-07",8.0754,8.1136,7.8362,7.9127,562400.0],["2012-11-08",7.9127,7.9988,7.8362,7.8553,380900.0],["2012-11-09",7.7979,8.0275,7.7788,7.9414,282800.0],["2012-11-12",7.9988,8.0275,7.9032,7.9797,251200.0],["2012-11-13",7.9319,7.9606,7.8457,7.8649,214400.0],["2012-11-14",7.9127,7.951,7.6927,7.6927,349800.0],["2012-11-15",7.7214,7.8362,7.6448,7.6831,394100.0],["2012-11-16",7.6544,7.7788,7.5109,7.7501,563400.0],["2012-11-19",7.8649,7.951,7.6831,7.9032,598700.0],["2012-11-20",7.884,7.9606,7.7692,7.951,380600.0],["2012-11-21",7.9606,8.0658,7.8457,8.0658,341200.0],["2012-11-23",8.1136,8.3433,8.0467,8.305,342200.0],["2012-11-26",8.3241,8.4772,8.2285,8.3624,555900.0],["2012-11-27",8.3816,8.4772,8.238,8.4294,663300.0],["2012-11-28",8.4198,8.5633,8.3433,8.5633,615100.0],["2012-11-29",8.6303,8.726,8.5346,8.6782,1085700.0],["2012-11-30",8.7164,8.7643,8.5059,8.5729,2536000.0],["2012-12-03",8.6686,8.726,8.5633,8.6112,851900.0],["2012-12-04",8.6303,8.659,8.4485,8.6112,461000.0],["2012-12-05",8.6208,8.7451,8.5155,8.7356,657600.0],["2012-12-06",8.7069,8.8025,8.6112,8.793,488900.0],["2012-12-07",8.8312,8.8504,8.7356,8.8025,529800.0],["2012-12-10",8.8504,8.8887,8.726,8.8217,812400.0],["2012-12-11",8.8982,8.8982,8.726,8.8791,662600.0],["2012-12-12",8.8695,8.9461,8.793,8.8504,524700.0],["2012-12-13",8.8408,8.86,8.6782,8.7451,280500.0],["2012-12-14",8.7164,8.7547,8.6399,8.6973,670300.0],["2012-12-17",8.7547,8.8025,8.5442,8.5538,1097100.0],["2012-12-18",8.6112,8.793,8.6112,8.7834,1038500.0],["2012-12-19",8.7643,8.86,8.7356,8.8121,653900.0],["2012-12-20",8.8121,8.9174,8.7451,8.8121,741500.0],["2012-12-21",8.7356,8.8121,8.6303,8.793,1197300.0],["2012-12-24",8.7834,8.8121,8.6208,8.7547,160600.0],["2012-12-26",8.7643,8.8408,8.6208,8.6495,356400.0],["2012-12-27",8.6782,8.7069,8.5538,8.6399,392700.0],["2012-12-28",8.6112,8.6495,8.3241,8.3911,1294000.0],["2012-12-31",8.4198,8.793,8.372,8.7834,687900.0],["2013-01-02",9.0226,9.0609,8.8408,9.0609,1117000.0],["2013-01-03",9.0704,9.147,8.9748,9.0991,634700.0],["2013-01-04",9.1566,9.1566,9.0035,9.1279,681400.0],["2013-01-07",9.0417,9.1661,8.9748,9.0896,856300.0],["2013-01-08",9.0896,9.1374,8.659,8.6877,1253400.0],["2013-01-09",8.7451,8.8408,8.6207,8.659,862600.0],["2013-01-10",8.7356,8.7643,8.5729,8.592,737600.0],["2013-01-11",8.6303,8.8504,8.6208,8.8025,1060000.0],["2013-01-14",8.793,8.8217,8.6399,8.6782,632900.0],["2013-01-15",8.6399,8.7451,8.5729,8.7069,927500.0],["2013-01-16",8.6495,8.7643,8.6399,8.659,726400.0],["2013-01-17",8.7356,8.8504,8.7164,8.7834,653200.0],["2013-01-18",8.8025,9.013,8.7738,8.8887,2293800.0],["2013-01-22",8.9174,9.0704,8.8887,9.0609,880600.0],["2013-01-23",9.08,9.1279,9.0226,9.0896,1669100.0],["2013-01-24",9.1087,9.3001,9.08,9.2809,892500.0],["2013-01-25",9.3192,9.5201,9.2905,9.5106,1620800.0],["2013-01-28",9.5393,9.6541,9.5106,9.5967,2375600.0],["2013-01-29",9.5584,9.6445,9.5106,9.6063,1377200.0],["2013-01-30",9.5584,9.5871,9.4532,9.5393,1275100.0],["2013-01-31",9.5393,9.5393,9.2905,9.434,2480800.0],["2013-02-01",9.5106,9.568,9.3766,9.4723,747800.0],["2013-02-04",9.3575,9.3958,9.1279,9.1566,650600.0],["2013-02-05",9.214,9.3766,9.1087,9.3479,550600.0],["2013-02-06",9.2618,9.3862,9.2044,9.2905,541900.0],["2013-02-07",9.3096,9.3862,9.1853,9.2427,445700.0],["2013-02-08",9.2427,9.3575,9.2235,9.2618,456900.0],["2013-02-11",9.2809,9.2905,9.1661,9.2235,566600.0],["2013-02-12",9.2714,9.5393,9.214,9.4532,555100.0],["2013-02-13",9.501,9.5584,9.3671,9.3958,747900.0],["2013-02-14",9.3958,9.4819,9.3575,9.4532,531600.0],["2013-02-15",9.5297,9.5297,9.2809,9.3192,642700.0],["2013-02-19",9.3671,9.4914,9.2331,9.4723,730600.0],["2013-02-20",9.501,9.5106,9.2905,9.3096,991200.0],["2013-02-21",9.3001,9.3001,9.0226,9.0991,938100.0],["2013-02-22",9.1757,9.3288,9.1087,9.2235,670300.0],["2013-02-25",9.1948,9.2905,8.9843,9.013,799000.0],["2013-02-26",9.0417,9.1757,8.9843,9.1087,608300.0],["2013-02-27",9.0322,9.2522,9.0322,9.1183,483900.0],["2013-02-28",9.0991,9.214,9.08,9.0991,553100.0],["2013-03-01",9.1087,9.1566,8.9652,9.1374,498200.0],["2013-03-04",9.0896,9.147,9.0322,9.0609,472700.0],["2013-03-05",9.147,9.3671,9.147,9.3479,518700.0],["2013-03-06",9.4149,9.5201,9.4053,9.434,495900.0],["2013-03-07",9.4245,9.5297,9.3766,9.4149,332400.0],["2013-03-08",9.5106,9.5393,9.4245,9.5201,439300.0],["2013-03-11",9.4723,9.5106,9.3862,9.4914,457400.0],["2013-03-12",9.4723,9.568,9.4532,9.5584,484800.0],["2013-03-13",9.5488,9.6063,9.4819,9.6063,426700.0],["2013-03-14",9.6158,9.7402,9.5871,9.7402,474500.0],["2013-03-15",9.7019,9.7019,9.4723,9.5584,1275400.0],["2013-03-18",9.3862,9.4723,9.147,9.1757,604300.0],["2013-03-19",9.2331,9.3575,9.0513,9.1948,761600.0],["2013-03-20",9.2809,9.2809,9.1661,9.2427,363000.0],["2013-03-21",9.1566,9.2618,9.0513,9.147,1197000.0],["2013-03-22",9.1661,9.2331,9.1183,9.1566,521400.0],["2013-03-25",9.1948,9.3383,9.147,9.2427,505300.0],["2013-03-26",9.3192,9.3671,9.2331,9.3096,309400.0],["2013-03-27",9.2044,9.4627,9.2044,9.3766,794900.0],["2013-03-28",9.4053,9.5488,9.3001,9.434,465800.0],["2013-04-01",9.4053,9.4436,9.1183,9.2331,594700.0],["2013-04-02",9.2809,9.3096,9.0035,9.0609,579600.0],["2013-04-03",9.0896,9.2427,8.9556,9.0513,661300.0],["2013-04-04",9.0513,9.2618,8.9556,9.2427,633200.0],["2013-04-05",9.3001,9.3001,8.9939,9.0704,478200.0],["2013-04-08",9.0992,9.2427,8.9365,9.0704,443500.0],["2013-04-09",9.0896,9.2427,8.9843,9.0513,380500.0],["2013-04-10",9.0704,9.4053,9.0704,9.3671,555500.0],["2013-04-11",9.3479,9.4149,9.2044,9.3192,395300.0],["2013-04-12",9.2905,9.3383,9.0513,9.1757,616500.0],["2013-04-15",9.1087,9.1183,8.86,8.9652,1011300.0],["2013-04-16",9.0991,9.3001,8.9843,9.2905,813500.0],["2013-04-17",9.1661,9.1757,8.8121,8.8408,774800.0],["2013-04-18",8.86,9.0035,8.7738,8.793,634700.0],["2013-04-19",8.7834,9.0322,8.7069,8.9078,483400.0],["2013-04-22",8.9461,9.013,8.6495,8.9269,453900.0],["2013-04-23",8.9843,9.4532,8.5059,9.214,974900.0],["2013-04-24",9.1757,9.2618,9.0513,9.214,393900.0],["2013-04-25",9.214,9.4532,9.1948,9.2618,633200.0],["2013-04-26",9.2235,9.2522,9.0896,9.0991,528700.0],["2013-04-29",9.0992,9.2044,9.0609,9.0896,592200.0],["2013-04-30",9.1087,9.147,9.0226,9.0704,611500.0],["2013-05-01",9.0609,9.1661,8.6686,8.6686,1175300.0],["2013-05-02",8.7451,9.0035,8.659,8.8887,678400.0],["2013-05-03",9.0609,9.3766,9.013,9.2714,769700.0],["2013-05-06",9.2427,9.3001,9.147,9.1661,355100.0],["2013-05-07",9.1661,9.2522,9.1566,9.214,355700.0],["2013-05-08",9.1566,9.3192,9.1374,9.1948,336300.0],["2013-05-09",9.1566,9.1757,9.08,9.0991,481300.0],["2013-05-10",9.1183,9.2427,9.0896,9.1948,394800.0],["2013-05-13",9.147,9.147,8.9748,8.9843,402400.0],["2013-05-14",9.0226,9.1853,8.8791,9.1757,676000.0],["2013-05-15",9.1183,9.2618,9.1183,9.2618,395000.0],["2013-05-16",9.2044,9.3288,9.147,9.214,364900.0],["2013-05-17",9.2522,9.3575,9.2044,9.3192,361700.0],["2013-05-20",9.2714,9.4723,9.2714,9.4723,454400.0],["2013-05-21",9.4819,9.5393,9.4053,9.4819,490700.0],["2013-05-22",9.5201,9.6637,9.3862,9.4436,878400.0],["2013-05-23",9.3383,9.4914,9.3001,9.4627,369000.0],["2013-05-24",9.4053,9.5584,9.1757,9.501,345700.0],["2013-05-28",9.6541,9.788,9.568,9.7306,711600.0],["2013-05-29",9.6637,9.8167,9.568,9.7689,473800.0],["2013-05-30",9.7976,9.8359,9.7211,9.7976,393600.0],["2013-05-31",9.7115,10.0081,9.6541,9.9698,844500.0],["2013-06-03",9.9794,10.0655,9.7593,9.8933,1364500.0],["2013-06-04",9.8837,10.0272,9.7115,9.7785,617500.0],["2013-06-05",9.7402,9.7593,9.4245,9.434,1045300.0],["2013-06-06",9.4436,9.5297,9.2809,9.4819,627000.0],["2013-06-07",9.5967,9.7019,9.4627,9.6254,583900.0],["2013-06-10",9.6828,9.7402,9.5871,9.6637,299600.0],["2013-06-11",9.5201,9.6445,9.4436,9.5201,414700.0],["2013-06-12",9.568,9.7019,9.2522,9.3192,506200.0],["2013-06-13",9.3192,9.5871,9.2522,9.5297,548100.0],["2013-06-14",9.501,9.5584,9.3288,9.3766,411300.0],["2013-06-17",9.5106,9.5775,9.2427,9.3766,607100.0],["2013-06-18",9.4245,9.5775,9.3958,9.5393,582700.0],["2013-06-19",9.5584,9.5871,9.3862,9.434,440800.0],["2013-06-20",9.2235,9.3671,9.1757,9.214,680900.0],["2013-06-21",9.2522,9.3671,9.1087,9.2235,1067400.0],["2013-06-24",9.0896,9.2809,8.9843,9.013,611900.0],["2013-06-25",9.1183,9.147,8.9269,9.0035,1071800.0],["2013-06-26",9.0704,9.1948,8.9461,8.9556,378300.0],["2013-06-27",9.0035,9.1757,8.9652,9.147,786300.0],["2013-06-28",9.0896,9.1183,8.9748,8.9843,1445800.0],["2013-07-01",9.0417,9.1374,8.9939,9.0322,562100.0],["2013-07-02",9.0513,9.2331,8.8504,8.9939,711100.0],["2013-07-03",8.9078,9.1566,8.9078,9.0704,381300.0],["2013-07-05",9.2522,9.3192,9.1183,9.3192,686600.0],["2013-07-08",9.3766,9.3862,9.1853,9.3192,618500.0],["2013-07-09",9.4053,9.4532,9.2618,9.434,521800.0],["2013-07-10",9.3958,9.6254,9.3958,9.5967,834700.0],["2013-07-11",9.7498,9.7498,9.4532,9.4914,1006700.0],["2013-07-12",9.4436,9.4436,9.3384,9.4149,816000.0],["2013-07-15",10.1803,10.1803,9.4914,9.5584,2068200.0],["2013-07-16",9.5393,9.5776,9.5106,9.5776,1253800.0],["2013-07-17",9.6637,9.6828,9.5488,9.6637,1267000.0],["2013-07-18",9.6924,9.7306,9.5488,9.5584,662400.0],["2013-07-19",9.5106,9.6063,9.4245,9.5871,1029300.0],["2013-07-22",9.568,9.6924,9.3958,9.4053,1126900.0],["2013-07-23",9.5775,9.5775,9.0991,9.2714,1964700.0],["2013-07-24",9.0513,9.1853,8.9748,9.1566,1541200.0],["2013-07-25",9.214,9.4627,9.147,9.3001,1123600.0],["2013-07-26",9.1948,9.2618,9.0513,9.1183,1072500.0],["2013-07-29",9.1183,9.1374,8.9556,9.0704,1643100.0],["2013-07-30",9.147,9.1661,8.9843,9.0991,664900.0],["2013-07-31",9.0896,9.2235,9.013,9.1183,671600.0],["2013-08-01",9.1853,9.2235,9.08,9.1374,852400.0],["2013-08-02",9.0704,9.1948,8.9939,9.013,610800.0],["2013-08-05",9.0035,9.0035,8.8887,8.9556,861800.0],["2013-08-06",8.9843,9.1374,8.8121,8.8312,699800.0],["2013-08-07",8.8025,8.8025,8.6495,8.7451,544200.0],["2013-08-08",8.7834,8.8791,8.7451,8.8408,1071100.0],["2013-08-09",8.8217,8.9461,8.793,8.8791,1159100.0],["2013-08-12",8.8312,8.9365,8.8312,8.8982,1209300.0],["2013-08-13",8.8982,8.9461,8.8408,8.9269,581400.0],["2013-08-14",8.8982,8.9652,8.8887,8.9461,544200.0],["2013-08-15",8.8504,8.8791,8.7164,8.7356,714600.0],["2013-08-16",8.7547,8.8121,8.6973,8.7643,482300.0],["2013-08-19",8.7547,8.7547,8.5825,8.592,791500.0],["2013-08-20",8.6112,8.7738,8.6112,8.7738,654000.0],["2013-08-21",8.7547,8.8504,8.6782,8.7834,641600.0],["2013-08-22",8.8217,8.9461,8.8217,8.9365,353000.0],["2013-08-23",8.9365,9.147,8.8504,9.0896,734800.0],["2013-08-26",9.1374,9.1374,8.9843,9.0609,935000.0],["2013-08-27",8.9748,9.0226,8.9078,8.9748,1390100.0],["2013-08-28",8.9748,9.1087,8.9174,9.0896,757900.0],["2013-08-29",9.0896,9.1948,9.0609,9.1853,669600.0],["2013-08-30",9.1757,9.1853,8.9461,8.9939,737700.0],["2013-09-03",9.1087,9.2714,8.9843,9.013,676300.0],["2013-09-04",9.0035,9.2331,9.0035,9.2044,574900.0],["2013-09-05",9.2331,9.3575,9.1853,9.3096,390600.0],["2013-09-06",9.3288,9.4819,9.2618,9.4245,1201600.0],["2013-09-09",9.4245,9.5393,9.3192,9.5297,851200.0],["2013-09-10",9.568,9.6637,9.5393,9.5967,992800.0],["2013-09-11",9.5584,9.6637,9.4723,9.5776,887500.0],["2013-09-12",9.6063,9.6254,9.4723,9.5201,831300.0],["2013-09-13",9.5201,9.5393,9.4532,9.5201,962800.0],["2013-09-16",9.6158,9.6158,9.5584,9.6063,731700.0],["2013-09-17",9.5775,9.6637,9.5297,9.6541,852700.0],["2013-09-18",9.6158,9.6637,9.568,9.635,936200.0],["2013-09-19",9.635,9.7402,9.6158,9.7115,498200.0],["2013-09-20",9.7019,9.788,9.6637,9.7019,1105400.0],["2013-09-23",9.7115,9.7498,9.6254,9.6541,987400.0],["2013-09-24",9.6732,9.788,9.5584,9.6637,882400.0],["2013-09-25",9.6541,9.7211,9.5871,9.6541,721500.0],["2013-09-26",9.6541,9.7402,9.5488,9.6254,493800.0],["2013-09-27",9.568,9.788,9.568,9.7593,1197400.0],["2013-09-30",9.6732,9.7593,9.5775,9.7211,822500.0],["2013-10-01",9.6828,9.788,9.6445,9.7689,671400.0],["2013-10-02",9.6637,9.7306,9.5776,9.635,792700.0],["2013-10-03",9.5967,9.6924,9.4532,9.4914,875900.0],["2013-10-04",9.4723,9.6732,9.4436,9.5967,665600.0],["2013-10-07",9.5201,9.5775,9.4532,9.5393,805900.0],["2013-10-08",9.5584,9.5775,9.4627,9.5106,1157800.0],["2013-10-09",9.5297,9.6254,9.4819,9.5488,1334500.0],["2013-10-10",9.6541,9.7593,9.5967,9.7115,991900.0],["2013-10-11",9.6541,9.855,9.5871,9.8072,670900.0],["2013-10-14",9.7211,10.0177,9.5967,9.9698,628000.0],["2013-10-15",9.9411,9.9603,9.788,9.7976,505800.0],["2013-10-16",9.8646,10.0081,9.788,9.9698,710400.0],["2013-10-17",9.8837,9.9316,9.7689,9.8837,485500.0],["2013-10-18",9.9698,10.0942,9.9029,9.989,843700.0],["2013-10-21",10.0272,10.1899,10.0177,10.0368,432400.0],["2013-10-22",9.9316,9.9316,9.5871,9.6637,1714700.0],["2013-10-23",9.568,9.635,9.4819,9.5871,1382700.0],["2013-10-24",9.5871,9.8167,9.5871,9.6828,1237500.0],["2013-10-25",9.7211,9.8263,9.635,9.8167,693900.0],["2013-10-28",9.788,9.8837,9.7689,9.7785,554600.0],["2013-10-29",9.8263,10.0177,9.7689,9.9411,785700.0],["2013-10-30",9.9794,9.9794,9.7593,9.8742,613100.0],["2013-10-31",9.8455,9.9698,9.8263,9.9029,552300.0],["2013-11-01",9.8837,9.9124,9.6732,9.8263,905000.0],["2013-11-04",9.8455,9.9603,9.7593,9.8933,512200.0],["2013-11-05",9.8646,9.9603,9.7593,9.9411,442100.0],["2013-11-06",9.9985,10.0272,9.8263,9.9985,454900.0],["2013-11-07",10.0177,10.0272,9.7689,9.7785,382700.0],["2013-11-08",9.7785,9.9698,9.7306,9.9603,446900.0],["2013-11-11",9.9029,9.989,9.7785,9.9603,275000.0],["2013-11-12",9.9029,10.0081,9.8263,9.9985,325900.0],["2013-11-13",9.9316,10.1134,9.855,10.1038,335100.0],["2013-11-14",10.0847,10.1229,9.9507,9.9794,420500.0],["2013-11-15",9.9603,10.0464,9.8933,10.0368,449900.0],["2013-11-18",10.0559,10.0846,9.9603,10.0368,464800.0],["2013-11-19",10.0081,10.1038,9.8072,9.8167,677300.0],["2013-11-20",9.8455,9.9411,9.7498,9.7976,268000.0],["2013-11-21",9.8359,10.0751,9.788,10.0655,627900.0],["2013-11-22",10.0846,10.2282,10.0177,10.1995,648100.0],["2013-11-25",10.2282,10.2473,10.1229,10.1516,308600.0],["2013-11-26",10.1325,10.4387,10.0272,10.3908,670400.0],["2013-11-27",10.3813,10.5248,10.3239,10.4961,387200.0],["2013-11-29",10.5248,10.5248,10.4482,10.5056,191600.0],["2013-12-02",10.4769,10.5056,10.2951,10.3239,490600.0],["2013-12-03",10.276,10.4291,10.2282,10.2377,375600.0],["2013-12-04",10.1899,10.2856,10.0655,10.1229,418100.0],["2013-12-05",10.4961,10.4961,10.1899,10.2664,501700.0],["2013-12-06",10.3621,10.4195,10.276,10.3908,440900.0],["2013-12-09",10.41,10.4291,10.276,10.4004,357700.0],["2013-12-10",10.3526,10.4769,10.2282,10.3239,563100.0],["2013-12-11",10.3143,10.3526,10.0751,10.2282,715600.0],["2013-12-12",10.209,10.2282,10.1229,10.1516,483200.0],["2013-12-13",10.1803,10.1803,9.9794,10.0559,426300.0],["2013-12-16",10.0751,10.3717,10.0751,10.2569,476800.0],["2013-12-17",10.2377,10.4291,10.2377,10.3813,267900.0],["2013-12-18",10.3813,10.5439,10.276,10.5343,638000.0],["2013-12-19",10.5535,10.5535,10.3143,10.5248,462100.0],["2013-12-20",10.5535,10.8788,10.4865,10.8597,1448600.0],["2013-12-23",10.8788,10.9649,10.8597,10.9171,492600.0],["2013-12-24",10.9171,11.0127,10.9171,10.984,315800.0],["2013-12-26",11.0415,11.0415,10.8118,10.9362,363400.0],["2013-12-27",10.984,11.0414,10.7831,11.0032,327400.0],["2013-12-30",10.9649,11.051,10.9362,11.051,552900.0],["2013-12-31",11.0797,11.1467,10.831,11.0893,420500.0],["2014-01-02",11.0127,11.0702,10.8692,10.9553,472600.0],["2014-01-03",10.9553,11.0414,10.9171,10.9458,305700.0],["2014-01-06",10.8118,10.8118,10.6013,10.6492,645500.0],["2014-01-07",10.6874,10.8118,10.5822,10.7066,417300.0],["2014-01-08",10.697,10.7066,10.6013,10.7066,383900.0],["2014-01-09",10.764,10.7735,10.5056,10.6396,526600.0],["2014-01-10",10.6013,10.8118,10.5918,10.7257,363800.0],["2014-01-13",10.7257,10.9075,10.4674,10.4769,497800.0],["2014-01-14",10.5535,10.8022,10.5535,10.7831,287300.0],["2014-01-15",10.7831,10.8884,10.764,10.8692,384900.0],["2014-01-16",10.8405,10.8788,10.7257,10.764,374700.0],["2014-01-17",10.7257,10.7927,10.6205,10.6396,278800.0],["2014-01-21",10.6874,10.7161,10.5535,10.6587,533300.0],["2014-01-22",10.6587,10.764,10.6396,10.764,279400.0],["2014-01-23",10.6874,10.7927,10.6779,10.7831,564300.0],["2014-01-24",10.697,10.7735,10.4482,10.5343,581400.0],["2014-01-27",10.6109,10.6109,10.3047,10.3143,1160200.0],["2014-01-28",10.3334,10.4195,9.9507,10.2951,700000.0],["2014-01-29",10.209,10.5343,10.0464,10.1421,765700.0],["2014-01-30",10.2473,10.4195,10.0655,10.209,1456500.0],["2014-01-31",10.0081,10.4961,9.9603,10.0655,878000.0],["2014-02-03",10.0081,10.1995,9.7593,9.8359,1202600.0],["2014-02-04",11.1467,11.3668,10.6683,10.9362,7488000.0],["2014-02-05",11.4816,11.4816,10.8788,11.0415,2997500.0],["2014-02-06",11.0319,11.1371,10.8597,10.9458,2845600.0],["2014-02-07",10.9362,11.0893,10.8884,11.0702,1087200.0],["2014-02-10",11.0893,11.1467,10.8788,11.0989,1208700.0],["2014-02-11",11.0797,11.2807,10.9649,11.2041,1331400.0],["2014-02-12",11.2424,11.3668,11.1754,11.2328,860500.0],["2014-02-13",11.1467,11.472,11.1467,11.4624,647700.0],["2014-02-14",11.4624,11.5773,11.3668,11.539,767300.0],["2014-02-18",11.5486,11.6538,11.4911,11.5773,805300.0],["2014-02-19",11.5198,11.6251,11.472,11.4911,659200.0],["2014-02-20",11.4816,11.5198,11.3572,11.472,1020400.0],["2014-02-21",11.5581,11.5581,11.3189,11.4146,853100.0],["2014-02-24",11.4146,11.606,11.4146,11.5103,537900.0],["2014-02-25",11.4911,11.539,11.3763,11.4816,418000.0],["2014-02-26",11.5103,11.6442,11.4911,11.5773,520700.0],["2014-02-27",11.5103,11.6442,11.5007,11.5773,368600.0],["2014-02-28",11.6155,11.6538,11.4816,11.5294,559900.0],["2014-03-03",11.4624,11.5773,11.3859,11.5677,943700.0],["2014-03-04",11.7208,11.9504,11.7208,11.7686,1491900.0],["2014-03-05",11.7208,11.7208,11.5581,11.6347,445200.0],["2014-03-06",11.6442,11.759,11.5581,11.6825,395600.0],["2014-03-07",11.7782,11.7782,11.5868,11.5964,289300.0],["2014-03-10",11.539,11.6634,11.4816,11.6347,524200.0],["2014-03-11",11.606,11.6251,11.3859,11.4529,535700.0],["2014-03-12",11.4146,11.606,11.3668,11.5773,510800.0],["2014-03-13",11.6442,11.759,11.3381,11.3763,411200.0],["2014-03-14",11.3094,11.539,11.3094,11.5198,388800.0],["2014-03-17",11.5964,11.6155,11.4911,11.5581,264800.0],["2014-03-18",11.5964,11.8356,11.5964,11.826,461800.0],["2014-03-19",11.826,11.893,11.7112,11.8069,375100.0],["2014-03-20",11.7973,11.9217,11.7303,11.9121,269800.0],["2014-03-21",11.96,11.96,11.7112,11.7399,642900.0],["2014-03-24",11.7686,11.9026,11.4529,11.5486,443600.0],["2014-03-25",11.6347,11.8547,11.606,11.6347,474200.0],["2014-03-26",11.759,11.8165,11.2902,11.3285,608000.0],["2014-03-27",11.3189,11.5103,11.2424,11.3476,429000.0],["2014-03-28",11.3381,11.5773,11.2232,11.2902,553200.0],["2014-03-31",11.3859,11.6538,11.3476,11.5868,464100.0],["2014-04-01",11.6347,11.8739,11.606,11.8356,378200.0],["2014-04-02",11.826,12.0557,11.7686,12.0461,626700.0],["2014-04-03",12.027,12.0939,11.7495,11.8739,547400.0],["2014-04-04",11.9791,12.1131,11.3763,11.4242,522800.0],["2014-04-07",11.3668,11.4146,11.185,11.3381,467000.0],["2014-04-08",11.3285,11.5198,11.3094,11.3859,508000.0],["2014-04-09",11.3763,11.6729,11.2806,11.6442,574500.0],["2014-04-10",11.606,11.7973,11.4242,11.4337,893500.0],["2014-04-11",11.2998,11.4816,11.1084,11.1658,695600.0],["2014-04-14",11.3094,11.3381,11.051,11.1276,466300.0],["2014-04-15",11.1658,11.2902,10.8405,11.185,747600.0],["2014-04-16",11.2424,11.2424,10.984,11.0893,563400.0],["2014-04-17",11.0893,11.3189,11.0032,11.2328,396500.0],["2014-04-21",11.2902,11.3763,11.1276,11.2998,239600.0],["2014-04-22",11.2902,11.8356,11.2902,11.826,785100.0],["2014-04-23",11.405,11.9217,10.7735,10.9266,2619200.0],["2014-04-24",10.9936,11.2998,10.6492,11.2615,1240300.0],["2014-04-25",11.1754,11.1754,10.7257,10.7831,647600.0],["2014-04-28",10.8597,11.0223,10.5343,10.9745,1191700.0],["2014-04-29",11.0797,11.1084,10.6874,10.7353,450600.0],["2014-04-30",10.6587,10.764,10.5248,10.6109,680500.0],["2014-05-01",10.5535,11.0032,10.5343,10.6779,1186200.0],["2014-05-02",10.7353,10.8979,10.697,10.7831,491400.0],["2014-05-05",10.764,10.8597,10.6013,10.764,353900.0],["2014-05-06",10.7544,10.7735,10.4291,10.5343,820600.0],["2014-05-07",10.5822,10.7831,10.3239,10.5056,490500.0],["2014-05-08",10.5248,10.63,10.41,10.4961,529100.0],["2014-05-09",10.41,10.6587,10.3526,10.6396,404700.0],["2014-05-12",10.7066,11.0032,10.6396,10.8405,776700.0],["2014-05-13",10.8501,10.8788,10.5918,10.5918,666300.0],["2014-05-14",10.6013,10.6013,10.3621,10.3908,483000.0],["2014-05-15",10.3717,10.5056,10.2282,10.4387,618300.0],["2014-05-16",10.41,10.5535,10.343,10.5152,403100.0],["2014-05-19",10.4482,10.7448,10.4482,10.6109,349400.0],["2014-05-20",10.5631,10.5631,10.2282,10.3239,601900.0],["2014-05-21",10.41,10.5439,10.3143,10.4769,449600.0],["2014-05-22",10.4769,10.697,10.4769,10.4961,315700.0],["2014-05-23",10.4578,10.5918,10.3239,10.5918,387700.0],["2014-05-27",10.6492,10.9266,10.5631,10.8118,427100.0],["2014-05-28",10.764,10.8788,10.63,10.8692,648200.0],["2014-05-29",10.8979,10.984,10.7927,10.9266,470600.0],["2014-05-30",10.9649,11.0223,10.8501,10.9745,739700.0],["2014-06-02",11.0414,11.0797,10.9075,10.984,582400.0],["2014-06-03",10.8597,11.0702,10.8597,11.0319,621300.0],["2014-06-04",11.0032,11.1945,10.9075,11.1754,661900.0],["2014-06-05",11.1945,11.5294,11.0989,11.5007,1096300.0],["2014-06-06",11.606,11.6729,11.4433,11.5486,760600.0],["2014-06-09",11.5198,11.6921,11.472,11.6634,464100.0],["2014-06-10",11.6442,11.8165,11.5773,11.8165,723800.0],["2014-06-11",11.9217,12.0365,11.8069,11.9504,1099000.0],["2014-06-12",11.96,11.96,11.7112,11.759,486200.0],["2014-06-13",11.826,11.8547,11.6825,11.7495,500400.0],["2014-06-16",11.7495,11.9408,11.7303,11.9408,791200.0],["2014-06-17",11.9217,12.1035,11.8643,12.0748,971000.0],["2014-06-18",12.0461,12.1705,11.8739,12.1705,605600.0],["2014-06-19",12.8976,13.1273,12.4001,12.5149,1695900.0],["2014-06-20",12.9168,13.0316,12.601,13.0125,2010000.0],["2014-06-23",13.0794,13.2612,12.955,13.1081,812500.0],["2014-06-24",13.1464,13.2612,12.9168,12.9359,691700.0],["2014-06-25",12.8115,12.9837,12.6871,12.8785,582300.0],["2014-06-26",12.8594,13.0029,12.5532,12.7541,772600.0],["2014-06-27",12.6297,12.9646,12.5628,12.9263,2562100.0],["2014-06-30",12.8594,13.1847,12.8594,13.156,724200.0],["2014-07-01",13.2517,13.3952,13.156,13.3569,947300.0],["2014-07-02",13.2708,13.3856,13.2612,13.3378,609100.0],["2014-07-03",13.3569,13.3952,13.3186,13.376,462300.0],["2014-07-07",13.2421,13.376,13.1942,13.2708,844100.0],["2014-07-08",13.2229,13.3952,13.0699,13.3856,983400.0],["2014-07-09",13.3952,13.4239,13.2995,13.4143,1048900.0],["2014-07-10",13.156,13.4047,13.0125,13.3473,668300.0],["2014-07-11",13.2899,13.443,13.2421,13.2421,523100.0],["2014-07-14",13.3665,13.3665,12.9646,12.9933,1405700.0],["2014-07-15",13.0316,13.1177,12.7733,12.955,1629300.0],["2014-07-16",13.0412,13.0507,12.8881,12.9359,562000.0],["2014-07-17",12.8689,12.9646,12.6489,12.6489,547000.0],["2014-07-18",12.6202,12.8689,12.5723,12.802,661100.0],["2014-07-21",12.6967,12.8594,12.6202,12.668,563100.0],["2014-07-22",12.7446,12.7446,12.5723,12.6297,776400.0],["2014-07-23",12.6297,12.6297,12.314,12.3714,883700.0],["2014-07-24",12.4384,12.4479,12.1322,12.1609,585500.0],["2014-07-25",12.0365,12.0844,11.5103,11.8834,2260100.0],["2014-07-28",11.8834,12.027,11.7782,11.9504,1344800.0],["2014-07-29",11.9408,12.18,11.1563,11.2806,3583600.0],["2014-07-30",11.2902,11.3381,10.9553,11.0893,3046500.0],["2014-07-31",11.0032,11.0797,10.9362,10.9936,1772800.0],["2014-08-01",11.0032,11.1467,10.9458,11.0606,1311100.0],["2014-08-04",11.0989,11.1754,10.9745,11.0989,1368400.0],["2014-08-05",11.0223,11.118,11.0032,11.0893,941700.0],["2014-08-06",11.0032,11.1371,11.0032,11.0797,782100.0],["2014-08-07",11.0989,11.1084,10.9745,11.0032,787500.0],["2014-08-08",11.0032,11.1276,10.9936,11.0702,763400.0],["2014-08-11",11.0702,11.118,11.0127,11.0989,902900.0],["2014-08-12",11.0893,11.118,11.0032,11.0032,496700.0],["2014-08-13",11.0032,11.0989,11.0032,11.0893,717500.0],["2014-08-14",11.118,11.1467,11.051,11.051,410000.0],["2014-08-15",11.1467,11.1563,11.0032,11.0893,924100.0],["2014-08-18",11.1945,11.2137,11.0893,11.2137,641400.0],["2014-08-19",11.2328,11.4816,11.2328,11.4529,754600.0],["2014-08-20",11.4146,11.5007,11.3285,11.4816,814300.0],["2014-08-21",11.4911,11.5486,11.4337,11.472,638100.0],["2014-08-22",11.472,11.5773,11.4146,11.5581,486200.0],["2014-08-25",11.5964,11.5964,11.4242,11.4816,507100.0],["2014-08-26",11.4911,11.6729,11.4529,11.6634,484400.0],["2014-08-27",11.6825,11.6825,11.539,11.606,432800.0],["2014-08-28",11.539,11.5964,11.4816,11.4816,402500.0],["2014-08-29",11.472,11.6251,11.3763,11.6155,369200.0],["2014-09-02",11.6729,11.7782,11.6347,11.7016,485600.0],["2014-09-03",11.7495,11.7782,11.5773,11.6155,532500.0],["2014-09-04",11.606,11.7303,11.2615,11.2902,558900.0],["2014-09-05",11.2711,11.4433,11.1754,11.3955,565700.0],["2014-09-08",11.4146,11.5199,11.3285,11.4624,504100.0],["2014-09-09",11.4911,11.5103,11.3668,11.4242,549700.0],["2014-09-10",11.4242,11.4624,11.3668,11.4242,431700.0],["2014-09-11",11.3668,11.5964,11.3381,11.5868,394900.0],["2014-09-12",11.5964,11.6442,11.4529,11.5486,609200.0],["2014-09-15",11.5294,11.6921,11.2711,11.3476,505000.0],["2014-09-16",11.2902,11.405,11.2232,11.3763,524700.0],["2014-09-17",11.3572,11.472,11.3381,11.405,445900.0],["2014-09-18",11.4624,11.6825,11.4146,11.6538,327000.0],["2014-09-19",11.6729,11.7303,11.4816,11.6442,1563700.0],["2014-09-22",11.6155,11.7016,11.2041,11.2519,671500.0],["2014-09-23",11.2137,11.2711,11.051,11.051,455500.0],["2014-09-24",11.0989,11.1563,10.9936,11.118,397900.0],["2014-09-25",11.0797,11.1754,10.9362,10.9745,522100.0],["2014-09-26",11.0032,11.2041,10.9745,11.0606,990200.0],["2014-09-29",11.0032,11.1945,10.9553,11.118,398600.0],["2014-09-30",11.118,11.2137,10.984,11.0032,825300.0],["2014-10-01",11.0127,11.0606,10.9362,11.0032,830000.0],["2014-10-02",11.0032,11.2424,10.9171,11.2137,520100.0],["2014-10-03",11.3476,11.3476,11.1084,11.185,533800.0],["2014-10-06",11.1945,11.3476,11.0415,11.051,524200.0],["2014-10-07",11.0032,11.1084,10.9553,10.9936,774600.0],["2014-10-08",11.0032,11.4433,10.9266,11.4242,953600.0],["2014-10-09",11.4337,11.4337,11.0702,11.1276,602300.0],["2014-10-10",11.0702,11.0702,10.5152,10.5343,1052500.0],["2014-10-13",10.5056,10.5535,10.209,10.2664,1653600.0],["2014-10-14",10.3717,10.7735,10.3334,10.4961,707000.0],["2014-10-15",10.3334,10.9171,10.3047,10.9171,797500.0],["2014-10-16",10.8214,11.2806,10.8214,11.1945,743500.0],["2014-10-17",11.3476,11.3859,10.8405,10.8884,644900.0],["2014-10-20",10.8597,11.0989,10.8597,10.8979,848400.0],["2014-10-21",10.9649,11.1276,10.8979,11.0797,653200.0],["2014-10-22",11.0797,11.1754,10.8788,10.8884,651200.0],["2014-10-23",11.0223,11.3668,10.8214,11.3285,516900.0],["2014-10-24",11.3572,11.5581,11.3094,11.4433,538500.0],["2014-10-27",11.3668,11.6347,11.2615,11.5964,759100.0],["2014-10-28",11.7686,12.2279,11.4911,12.2279,1229900.0],["2014-10-29",12.2087,12.6106,12.2087,12.4001,1130700.0],["2014-10-30",12.3523,12.5245,12.1705,12.4766,847300.0],["2014-10-31",12.7828,13.0029,12.5915,12.9933,1017100.0],["2014-11-03",12.9838,13.0125,12.802,12.9359,636200.0],["2014-11-04",12.8881,12.9933,12.7541,12.7828,566200.0],["2014-11-05",12.8402,13.022,12.7158,13.0029,650600.0],["2014-11-06",12.9742,13.1655,12.8976,12.9359,515800.0],["2014-11-07",12.8785,12.955,12.6967,12.8976,479400.0],["2014-11-10",12.9168,12.9933,12.7637,12.9933,466500.0],["2014-11-11",12.955,13.0125,12.8881,12.9455,437900.0],["2014-11-12",12.8594,13.0507,12.8594,12.9646,538800.0],["2014-11-13",13.0125,13.0603,12.8211,12.8307,599400.0],["2014-11-14",12.8115,13.0125,12.7254,12.8498,492800.0],["2014-11-17",12.8498,13.0029,12.7063,12.7637,361500.0],["2014-11-18",12.8115,13.156,12.6297,13.0029,546000.0],["2014-11-19",13.0316,13.0316,12.668,12.7541,331200.0],["2014-11-20",12.668,12.8976,12.6202,12.8211,374600.0],["2014-11-21",13.0507,13.0507,12.735,12.7541,367700.0],["2014-11-24",12.7733,13.0699,12.7637,12.9742,469600.0],["2014-11-25",12.9838,13.1081,12.8115,12.8689,335400.0],["2014-11-26",12.8498,13.1464,12.8115,13.0986,423400.0],["2014-11-28",13.1177,13.2325,12.8498,12.8881,223600.0],["2014-12-01",12.8689,13.0125,12.7541,12.8498,541700.0],["2014-12-02",12.8689,13.022,12.8115,13.0029,638300.0],["2014-12-03",13.0412,13.2134,12.8881,13.156,492700.0],["2014-12-04",13.1751,13.2995,13.0412,13.0699,405800.0],["2014-12-05",13.0699,13.2612,13.0316,13.2325,527500.0],["2014-12-08",13.1655,13.3569,12.8785,12.9072,440700.0],["2014-12-09",12.7254,13.1751,12.5436,13.022,700600.0],["2014-12-10",12.9933,13.0986,12.6489,12.7063,499400.0],["2014-12-11",12.7828,12.9263,12.4575,12.7158,528100.0],["2014-12-12",12.5245,12.7637,12.3427,12.5149,371000.0],["2014-12-15",12.6202,12.7924,12.3331,12.5436,591100.0],["2014-12-16",12.4862,12.5819,12.2853,12.4097,666700.0],["2014-12-17",12.4575,12.4766,12.2949,12.3523,1052400.0],["2014-12-18",12.5341,12.6776,12.3905,12.5723,1244300.0],["2014-12-19",12.5436,12.7828,12.4192,12.5915,1268700.0],["2014-12-22",12.5628,12.5819,12.4097,12.5532,800300.0],["2014-12-23",12.6106,12.9359,12.4766,12.7828,596500.0],["2014-12-24",12.7828,12.8402,12.735,12.7637,437300.0],["2014-12-26",12.7637,12.8211,12.6967,12.7158,347800.0],["2014-12-29",12.7158,12.8402,12.6297,12.7446,498000.0],["2014-12-30",12.7254,12.8594,12.6584,12.7541,585000.0],["2014-12-31",12.8211,12.8594,12.6393,12.6393,401400.0],["2015-01-02",12.735,12.8594,12.4192,12.5341,478600.0],["2015-01-05",12.4479,12.5149,12.1131,12.1131,580800.0],["2015-01-06",12.1131,12.1609,11.6538,11.7112,581500.0],["2015-01-07",11.7878,11.893,11.6634,11.8547,382400.0],["2015-01-08",11.96,12.2757,11.8356,12.0365,381300.0],["2015-01-09",12.0365,12.1992,11.893,11.9887,273100.0],["2015-01-12",11.9504,12.0557,11.7878,11.826,389200.0],["2015-01-13",11.9121,12.1992,11.6729,11.7686,429700.0],["2015-01-14",11.6155,11.7686,11.5964,11.6729,260900.0],["2015-01-15",11.6825,11.7686,11.3859,11.4911,480800.0],["2015-01-16",11.4433,11.8356,11.4433,11.8165,306900.0],["2015-01-20",11.8547,12.1035,11.7686,11.9313,348100.0],["2015-01-21",11.9408,12.1035,11.8739,12.0939,449400.0],["2015-01-22",12.1226,12.2662,11.7303,12.2566,834100.0],["2015-01-23",12.247,12.3331,11.9982,12.2374,731300.0],["2015-01-26",12.2279,12.2757,12.0461,12.2662,426700.0],["2015-01-27",12.1226,12.247,11.9695,12.2087,645000.0],["2015-01-28",12.3044,12.5341,12.0557,12.3331,800400.0],["2015-01-29",12.4288,12.7828,12.1322,12.7637,791000.0],["2015-01-30",12.6489,12.8211,12.4097,12.4384,733200.0],["2015-02-02",12.4479,12.6584,12.0939,12.5628,512000.0],["2015-02-03",12.6106,12.8307,12.5628,12.7924,491700.0],["2015-02-04",12.6871,12.8976,12.5149,12.7828,501500.0],["2015-02-05",12.8689,13.0603,12.7828,13.0125,747300.0],["2015-02-06",13.0412,13.1081,12.9168,12.9838,519200.0],["2015-02-09",12.8976,13.3378,12.8211,13.0316,903500.0],["2015-02-10",12.7637,13.1081,12.4479,12.9072,1193700.0],["2015-02-11",12.9072,13.1942,12.5915,12.9359,1095100.0],["2015-02-12",12.9837,13.1177,12.7733,13.0603,539700.0],["2015-02-13",13.0603,13.156,12.8307,12.9168,380000.0],["2015-02-17",12.9263,12.9646,12.5532,12.6584,1158000.0],["2015-02-18",12.6584,12.9646,12.6297,12.9263,324800.0],["2015-02-19",12.8594,13.1464,12.7541,13.1081,462100.0],["2015-02-20",13.0986,13.1847,12.9455,13.1177,389000.0],["2015-02-23",13.0412,13.1177,12.735,12.8115,426900.0],["2015-02-24",12.8976,12.9359,12.7828,12.8689,485300.0],["2015-02-25",12.8689,12.9837,12.7254,12.8785,301700.0],["2015-02-26",12.8498,13.0316,12.7828,12.9168,282300.0],["2015-02-27",12.8689,12.955,12.7733,12.8307,515500.0],["2015-03-02",12.8498,13.1751,12.7158,13.1464,353100.0],["2015-03-03",13.0603,13.2038,12.8689,12.9646,1020200.0],["2015-03-04",12.8881,12.9646,12.7063,12.7254,456700.0],["2015-03-05",12.7924,12.8976,12.6584,12.8307,391400.0],["2015-03-06",12.6967,12.9838,12.5819,12.601,587200.0],["2015-03-09",12.668,12.8976,12.6393,12.8115,615800.0],["2015-03-10",12.6489,12.7924,12.5149,12.5532,454200.0],["2015-03-11",12.5341,12.6393,12.4192,12.5819,979200.0],["2015-03-12",12.6106,12.7541,12.2853,12.4575,1391600.0],["2015-03-13",12.4097,12.6489,12.1992,12.6106,612000.0],["2015-03-16",12.7254,12.8594,12.5341,12.7541,497600.0],["2015-03-17",12.6871,12.7541,12.5054,12.6489,465500.0],["2015-03-18",12.668,12.7828,12.4575,12.735,448600.0],["2015-03-19",12.7254,12.9072,12.5915,12.8689,316800.0],["2015-03-20",12.9646,13.0794,12.9168,13.0029,779700.0],["2015-03-23",12.9263,13.2995,12.9263,13.2612,730700.0],["2015-03-24",13.2421,13.2899,13.1273,13.2517,803600.0],["2015-03-25",13.2899,13.2899,12.7158,12.8211,925900.0],["2015-03-26",12.6584,12.9072,12.5341,12.802,1432400.0],["2015-03-27",12.8115,13.0412,12.6393,12.9742,801200.0],["2015-03-30",13.0603,13.1464,12.8881,13.089,726500.0],["2015-03-31",13.0412,13.1464,12.8881,13.0986,683600.0],["2015-04-01",13.0986,13.0986,12.7637,13.0986,814700.0],["2015-04-02",13.1751,13.6726,13.1655,13.4334,1664000.0],["2015-04-06",13.4047,13.5865,13.2995,13.5674,670200.0],["2015-04-07",13.5004,13.6152,13.443,13.5387,737400.0],["2015-04-08",13.5004,13.6631,13.4526,13.5196,841600.0],["2015-04-09",13.4909,13.6535,13.3186,13.4526,549100.0],["2015-04-10",13.5196,13.5387,13.376,13.4334,503800.0],["2015-04-13",13.3952,13.4334,13.2325,13.2899,693300.0],["2015-04-14",13.2517,13.443,13.0986,13.2612,375300.0],["2015-04-15",13.3091,13.5578,13.0986,13.5483,501300.0],["2015-04-16",13.4909,13.5387,13.1847,13.2325,523100.0],["2015-04-17",13.1273,13.3378,12.8785,13.0316,640100.0],["2015-04-20",13.0794,13.3665,13.0412,13.3473,455500.0],["2015-04-21",13.4047,13.4239,13.1655,13.1942,636800.0],["2015-04-22",13.2038,13.3282,13.0699,13.2421,455700.0],["2015-04-23",13.156,13.2229,13.089,13.1464,335700.0],["2015-04-24",13.1081,13.2325,12.9646,13.0316,704400.0],["2015-04-27",13.022,13.2229,12.8307,12.8881,685900.0],["2015-04-28",13.2804,13.5865,13.1273,13.4334,1607900.0],["2015-04-29",13.0986,13.3378,12.6106,12.9168,1904000.0],["2015-04-30",12.8211,12.8307,12.4575,12.735,1288800.0],["2015-05-01",12.7541,12.8594,12.4862,12.8307,965300.0],["2015-05-04",12.8115,12.8498,12.6776,12.7158,593300.0],["2015-05-05",12.6967,12.735,12.5819,12.7158,1001700.0],["2015-05-06",12.7733,12.7924,12.5054,12.6489,577000.0],["2015-05-07",12.6776,12.8498,12.4766,12.8211,435300.0],["2015-05-08",13.0029,13.0029,12.7158,12.7733,467100.0],["2015-05-11",12.7541,12.8881,12.7541,12.7733,324900.0],["2015-05-12",12.7541,12.9933,12.6776,12.9646,508100.0],["2015-05-13",13.0029,13.1081,12.8402,13.0507,435200.0],["2015-05-14",13.1368,13.3091,13.0125,13.1751,446300.0],["2015-05-15",13.1751,13.3856,13.0029,13.0412,366400.0],["2015-05-18",13.022,13.1368,12.8594,13.0699,357400.0],["2015-05-19",13.0699,13.1464,12.9838,13.089,293600.0],["2015-05-20",13.1368,13.2325,12.9742,13.156,317600.0],["2015-05-21",13.1751,13.2708,13.089,13.2325,274300.0],["2015-05-22",13.1847,13.2708,13.1368,13.1464,276400.0],["2015-05-26",13.0603,13.1368,12.955,13.0316,423200.0],["2015-05-27",13.0507,13.3856,13.0125,13.3665,447700.0],["2015-05-28",13.3473,13.4047,13.2899,13.4047,307000.0],["2015-05-29",13.4239,13.51,13.2517,13.3282,717300.0],["2015-06-01",13.4143,13.8736,13.3186,13.8162,942500.0],["2015-06-02",13.7683,13.7683,13.5004,13.5291,1228700.0],["2015-06-03",13.5961,13.7205,13.4717,13.7109,679700.0],["2015-06-04",13.5865,13.7779,13.5865,13.7205,501400.0],["2015-06-05",13.7301,13.9405,13.5483,13.8927,871300.0],["2015-06-08",13.8353,13.8736,13.5674,13.6439,673900.0],["2015-06-09",13.6439,13.6918,13.4909,13.6535,403900.0],["2015-06-10",13.7396,13.9693,13.7205,13.931,480200.0],["2015-06-11",13.9405,13.9405,13.7492,13.8449,541300.0],["2015-06-12",13.8353,13.9023,13.7109,13.7396,428000.0],["2015-06-15",13.5961,13.8544,13.4047,13.797,544700.0],["2015-06-16",13.7875,14.1319,13.7109,14.0554,612000.0],["2015-06-17",14.0649,14.2276,13.9884,14.0841,660500.0],["2015-06-18",14.1223,14.352,14.0554,14.1989,562000.0],["2015-06-19",14.2467,14.2467,13.9023,14.0075,721100.0],["2015-06-22",14.0841,14.151,13.9788,14.0841,382500.0],["2015-06-23",14.1032,14.2276,14.0267,14.218,588300.0],["2015-06-24",14.2085,14.3902,14.1128,14.2659,1107200.0],["2015-06-25",14.3137,14.4572,14.2563,14.3711,860600.0],["2015-06-26",14.352,14.3902,14.1032,14.2085,1486000.0],["2015-06-29",14.1032,14.1606,13.8736,13.9118,867200.0],["2015-06-30",14.0362,14.0649,13.8736,13.9405,712500.0],["2015-07-01",13.5483,13.8353,12.8115,13.5961,2719300.0],["2015-07-02",13.5961,13.5961,13.3282,13.4143,728300.0],["2015-07-06",13.2899,13.3952,13.0603,13.2517,826900.0],["2015-07-07",13.2229,13.3186,12.7924,13.156,767400.0],["2015-07-08",12.9933,13.0316,12.8115,12.955,648400.0],["2015-07-09",13.089,13.1177,12.8881,12.9838,630400.0],["2015-07-10",13.0794,13.2038,12.8976,13.156,951300.0],["2015-07-13",13.2708,13.3282,13.0603,13.2995,624200.0],["2015-07-14",13.2995,13.3186,13.1942,13.2995,387100.0],["2015-07-15",13.7014,13.7492,13.4622,13.6152,1243300.0],["2015-07-16",13.6726,13.7205,13.3665,13.5578,902500.0],["2015-07-17",13.577,13.6248,13.1847,13.3473,542400.0],["2015-07-20",13.4047,13.4813,13.0986,13.1464,534900.0],["2015-07-21",13.1081,13.2995,12.9933,13.0316,591700.0],["2015-07-22",12.9072,12.9838,12.7063,12.9168,853400.0],["2015-07-23",12.9838,13.1177,12.6967,12.7924,1129400.0],["2015-07-24",12.7541,12.9646,12.5915,12.6393,828100.0],["2015-07-27",12.4479,12.735,12.3905,12.6297,374400.0],["2015-07-28",12.6202,12.6967,12.4001,12.6967,802800.0],["2015-07-29",12.7063,12.8785,12.5628,12.8307,662700.0],["2015-07-30",13.2995,14.4189,12.5915,14.0936,2084100.0],["2015-07-31",14.1606,14.5433,13.998,14.1797,1330900.0],["2015-08-03",14.2276,14.2276,13.9118,14.0745,914900.0],["2015-08-04",14.1128,14.1702,13.8544,13.8736,952500.0],["2015-08-05",13.9884,14.1606,13.9884,14.0362,871900.0],["2015-08-06",14.1032,14.1319,13.8736,14.0841,880700.0],["2015-08-07",13.9597,14.1415,13.9501,14.0458,410100.0],["2015-08-10",14.1702,14.2467,14.0649,14.1128,1055600.0],["2015-08-11",13.9597,14.1415,13.9214,14.0649,802900.0],["2015-08-12",13.998,14.1415,13.864,14.0458,674100.0],["2015-08-13",14.0171,14.1415,13.7875,13.8162,392400.0],["2015-08-14",13.7588,13.8831,13.6535,13.8257,488200.0],["2015-08-17",13.7492,14.1223,13.6918,14.0745,637200.0],["2015-08-18",14.0841,14.1128,13.8257,13.8449,530300.0],["2015-08-19",13.7779,13.931,13.6631,13.7109,529000.0],["2015-08-20",13.5961,13.7588,13.2038,13.2229,433300.0],["2015-08-21",13.0029,13.4526,12.9837,13.1273,462700.0],["2015-08-24",12.4766,13.1847,12.4479,12.6871,1105800.0],["2015-08-25",13.0412,13.0412,12.4958,12.5149,650000.0],["2015-08-26",12.7733,12.955,12.5723,12.8881,693400.0],["2015-08-27",13.0316,13.2421,12.8785,13.089,735000.0],["2015-08-28",12.9455,13.156,12.9455,13.1081,699200.0],["2015-08-31",13.1081,13.1847,13.022,13.1368,736200.0],["2015-09-01",12.9168,13.089,12.7063,12.7446,829500.0],["2015-09-02",12.9168,12.9168,12.6871,12.8689,387000.0],["2015-09-03",12.9168,13.2038,12.9168,12.9742,478000.0],["2015-09-04",12.7924,12.955,12.7158,12.7637,296200.0],["2015-09-08",12.9263,13.2134,12.8115,13.156,680000.0],["2015-09-09",13.1847,13.3186,13.0029,13.0603,511100.0],["2015-09-10",13.0412,13.2038,12.9359,12.955,394000.0],["2015-09-11",12.8881,12.9263,12.6776,12.8498,463600.0],["2015-09-14",12.8689,12.9359,12.7254,12.8881,453400.0],["2015-09-15",12.9359,13.1464,12.9359,13.1368,327300.0],["2015-09-16",13.1464,13.1942,13.0507,13.156,301800.0],["2015-09-17",13.1081,13.3282,13.0603,13.1751,367000.0],["2015-09-18",12.955,13.1273,12.8785,12.955,746400.0],["2015-09-21",13.0316,13.1177,12.9168,13.0029,335300.0],["2015-09-22",12.8402,12.8594,12.6776,12.7158,359300.0],["2015-09-23",12.6776,12.7254,12.4766,12.5532,480100.0],["2015-09-24",12.3905,12.5053,12.0844,12.4862,969800.0],["2015-09-25",12.668,12.668,12.314,12.3714,482300.0],["2015-09-28",12.314,12.4192,12.2853,12.3236,431900.0],["2015-09-29",12.314,12.4575,12.2757,12.4001,562400.0],["2015-09-30",12.5149,12.7254,12.4958,12.6202,719500.0],["2015-10-01",12.6393,12.6871,12.1226,12.4192,563900.0],["2015-10-02",12.3044,12.735,12.1513,12.7254,375000.0],["2015-10-05",12.802,13.1464,12.7637,13.1368,553900.0],["2015-10-06",13.1368,13.2038,12.9646,13.1751,953300.0],["2015-10-07",13.1847,13.376,13.0603,13.2804,829800.0],["2015-10-08",13.2038,13.2995,13.1273,13.2421,652600.0],["2015-10-09",13.1847,13.3569,13.1081,13.3186,515000.0],["2015-10-12",13.3473,13.3473,12.9742,13.2229,228300.0],["2015-10-13",13.156,13.3186,13.0029,13.089,365200.0],["2015-10-14",13.0794,13.3856,13.0507,13.2134,288300.0],["2015-10-15",13.2517,13.3952,13.1464,13.3856,304700.0],["2015-10-16",13.3952,13.3952,12.5436,13.3473,319800.0],["2015-10-19",13.2804,13.4047,13.1847,13.3569,495000.0],["2015-10-20",13.3473,13.4143,13.2038,13.4143,663600.0],["2015-10-21",13.3952,13.7013,13.2804,13.2899,1248700.0],["2015-10-22",13.4526,13.4621,12.0365,12.3905,1511800.0],["2015-10-23",12.3523,12.4575,12.0365,12.2662,1111600.0],["2015-10-26",12.1992,13.0316,12.0174,12.0652,1119800.0],["2015-10-27",11.9695,12.1131,11.826,11.8356,795700.0],["2015-10-28",11.893,12.381,11.8547,12.3236,675700.0],["2015-10-29",12.2374,12.2757,12.0652,12.18,283800.0],["2015-10-30",12.2183,12.3044,12.1035,12.2757,448500.0],["2015-11-02",12.2661,12.4192,12.1609,12.3427,846100.0],["2015-11-03",12.2662,12.5149,12.2183,12.4671,640000.0],["2015-11-04",12.4766,12.5628,12.3523,12.4671,575200.0],["2015-11-05",12.4288,12.5436,12.2949,12.4384,276700.0],["2015-11-06",12.381,12.5628,12.314,12.5149,457200.0],["2015-11-09",12.5149,12.7541,12.4479,12.601,586700.0],["2015-11-10",12.5341,12.668,12.4288,12.5053,315300.0],["2015-11-11",12.5436,12.6297,12.4575,12.4958,433100.0],["2015-11-12",12.381,12.4767,12.0557,12.0652,332700.0],["2015-11-13",11.96,12.3427,11.96,12.0652,470300.0],["2015-11-16",12.0557,12.2757,12.0174,12.2566,294200.0],["2015-11-17",12.2853,12.3905,12.1513,12.1896,343700.0],["2015-11-18",12.2661,12.5053,12.1418,12.4862,331200.0],["2015-11-19",12.4671,12.5628,12.3331,12.5436,302200.0],["2015-11-20",12.6297,12.735,12.5341,12.6202,399300.0],["2015-11-23",12.5723,12.7446,12.2087,12.5341,431800.0],["2015-11-24",12.5245,12.7254,12.4671,12.6967,442300.0],["2015-11-25",12.6871,13.0507,12.6489,12.955,359400.0],["2015-11-27",12.955,13.0699,12.9072,12.9933,152100.0],["2015-11-30",12.9742,13.0986,12.9168,13.0316,406900.0],["2015-12-01",13.0603,13.1847,12.9742,13.1081,890900.0],["2015-12-02",13.1368,13.1942,13.022,13.1368,364500.0],["2015-12-03",13.156,13.2516,12.7063,12.7158,471100.0],["2015-12-04",12.7254,13.1751,12.6871,13.089,381100.0],["2015-12-07",13.0507,13.0699,12.802,12.8402,350900.0],["2015-12-08",12.6967,12.9072,12.5341,12.7637,254500.0],["2015-12-09",12.7541,12.955,12.6871,12.9072,458200.0],["2015-12-10",12.9072,13.0603,12.8881,12.9933,310800.0],["2015-12-11",12.6776,12.9072,12.6202,12.6202,361800.0],["2015-12-14",12.6297,12.735,12.4192,12.4766,378100.0],["2015-12-15",12.5723,12.8881,12.4958,12.8881,382900.0],["2015-12-16",12.9933,13.1655,12.9168,13.1464,415000.0],["2015-12-17",13.2038,13.2325,12.955,13.0125,321900.0],["2015-12-18",12.9455,12.9646,12.4862,12.6393,853900.0],["2015-12-21",12.7254,13.0125,12.5245,12.9933,366800.0],["2015-12-22",13.022,13.1751,12.8594,13.1655,310600.0],["2015-12-23",13.1847,13.2421,12.5915,13.1751,367600.0],["2015-12-24",13.1942,13.2421,13.0699,13.1273,153600.0],["2015-12-28",13.0986,13.156,12.8881,13.0986,162700.0],["2015-12-29",13.2038,13.2134,13.0603,13.1655,232300.0],["2015-12-30",13.2038,13.2038,12.9455,12.955,194000.0],["2015-12-31",12.9263,13.0412,12.6584,12.6967,356900.0],["2016-01-04",12.4479,13.2038,12.1896,12.2279,570700.0],["2016-01-05",12.2566,13.2038,12.0748,12.2087,319300.0],["2016-01-06",11.9887,12.0652,11.826,11.8643,332100.0],["2016-01-07",11.6155,11.7591,11.2711,11.2902,695800.0],["2016-01-08",11.2902,11.4529,10.9266,10.9649,1061300.0],["2016-01-11",11.0319,11.1658,10.9171,11.0989,913100.0],["2016-01-12",11.1945,11.2519,10.8023,10.9266,742700.0],["2016-01-13",10.9362,11.0989,10.4674,10.5056,649600.0],["2016-01-14",10.6109,10.9458,10.4004,10.7735,764700.0],["2016-01-15",10.4482,10.6874,10.276,10.4195,691300.0],["2016-01-19",10.5822,10.5822,10.0655,10.1612,767500.0],["2016-01-20",10.0464,10.4387,9.922,10.2856,913100.0],["2016-01-21",10.343,10.4578,10.0177,10.1421,686800.0],["2016-01-22",10.3047,10.7448,10.1421,10.697,679100.0],["2016-01-25",11.1371,11.185,10.6205,10.6492,876900.0],["2016-01-26",10.697,10.9362,10.4291,10.8692,469400.0],["2016-01-27",11.0223,11.0223,10.7257,10.7257,561000.0],["2016-01-28",10.8788,10.8788,10.6013,10.63,299900.0],["2016-01-29",10.6587,11.1754,10.6587,11.1563,674200.0],["2016-02-01",11.051,11.118,10.7066,10.9075,943000.0],["2016-02-02",10.764,10.764,10.5535,10.63,428600.0],["2016-02-03",10.831,11.0127,10.4195,10.9362,664500.0],["2016-02-04",10.9266,11.1945,10.6109,11.0032,580100.0],["2016-02-05",10.9266,10.9266,10.5726,10.5918,514300.0],["2016-02-08",10.3908,10.9362,10.3908,10.7544,834600.0],["2016-02-09",11.4911,12.0269,10.9362,11.1945,1192900.0],["2016-02-10",11.1276,11.4529,10.9075,11.0223,679900.0],["2016-02-11",10.7927,11.1563,10.6396,11.0319,1067600.0],["2016-02-12",11.1945,11.4242,10.9458,11.1467,571600.0],["2016-02-16",11.3381,11.5486,11.2041,11.4816,454400.0],["2016-02-17",11.5581,11.6347,11.1754,11.4911,661600.0],["2016-02-18",11.4911,11.7399,11.4433,11.5964,679000.0],["2016-02-19",11.5677,11.7686,11.0032,11.5868,451600.0],["2016-02-22",11.6825,11.9026,11.5773,11.5964,419200.0],["2016-02-23",11.5868,11.7112,11.5198,11.5581,483200.0],["2016-02-24",11.3859,11.7112,11.3476,11.6729,485400.0],["2016-02-25",11.6825,11.7399,11.6634,11.7303,358500.0],["2016-02-26",11.7973,11.9504,11.6538,11.826,345300.0],["2016-02-29",11.8834,12.1226,11.6921,11.826,612300.0],["2016-03-01",11.9121,12.0844,11.8452,12.0078,408900.0],["2016-03-02",11.9791,12.2183,11.8356,12.0844,424400.0],["2016-03-03",12.0078,12.381,11.9121,12.2183,715700.0],["2016-03-04",12.2757,12.4288,12.1609,12.4192,400900.0],["2016-03-07",12.3905,12.5436,12.3236,12.3905,380600.0],["2016-03-08",12.3427,12.3618,12.0461,12.0748,380000.0],["2016-03-09",12.1609,12.314,12.1609,12.2566,347300.0],["2016-03-10",12.2757,12.4192,12.0844,12.1705,284000.0],["2016-03-11",12.2566,12.3905,12.2374,12.3618,384300.0],["2016-03-14",12.2949,12.4192,11.2328,12.247,302800.0],["2016-03-15",12.1513,12.2183,12.0174,12.0939,254400.0],["2016-03-16",12.0939,12.2374,12.0557,12.18,279600.0],["2016-03-17",12.1035,12.5436,12.1035,12.4958,283900.0],["2016-03-18",12.5723,12.7254,12.5149,12.5149,675600.0],["2016-03-21",12.5149,12.8115,12.4575,12.6776,634800.0],["2016-03-22",12.5915,12.7828,12.5436,12.7254,435600.0],["2016-03-23",12.6967,12.802,12.5149,12.5341,567500.0],["2016-03-24",12.4575,12.4766,12.2662,12.4288,242200.0],["2016-03-28",12.4767,12.4767,12.2375,12.2853,178100.0],["2016-03-29",12.2279,12.955,12.2279,12.9072,413000.0],["2016-03-30",12.9359,13.0603,12.8402,12.9838,365600.0],["2016-03-31",12.955,13.0986,12.8881,13.0316,267000.0],["2016-04-01",12.9168,13.1081,12.7924,12.8785,405800.0],["2016-04-04",12.8115,12.8307,12.6871,12.6871,301400.0],["2016-04-05",12.6393,12.7541,12.5628,12.601,368100.0],["2016-04-06",12.6297,12.7445,12.4479,12.7158,234700.0],["2016-04-07",12.6489,12.6489,12.3714,12.5053,477000.0],["2016-04-08",12.6106,12.6584,12.4288,12.4862,285300.0],["2016-04-11",12.5341,12.7254,12.4862,12.668,309700.0],["2016-04-12",12.6584,12.8115,12.5341,12.6202,373800.0],["2016-04-13",12.6584,13.022,12.4766,12.9359,424600.0],["2016-04-14",12.8498,13.0029,12.6967,12.9742,414900.0],["2016-04-15",12.8976,13.0412,12.8881,12.9646,254900.0],["2016-04-18",12.8881,13.0986,12.4384,13.089,266000.0],["2016-04-19",13.0699,13.156,12.8115,13.0603,318600.0],["2016-04-20",12.9838,13.0603,12.8594,12.9359,183700.0],["2016-04-21",12.9455,13.0125,12.8689,12.9359,341300.0],["2016-04-22",12.9359,13.156,12.8211,13.089,331100.0],["2016-04-25",13.0507,13.156,13.0029,13.1081,380700.0],["2016-04-26",13.156,13.5004,13.0699,13.1751,1391400.0],["2016-04-27",13.1847,13.3856,13.0029,13.2995,566800.0],["2016-04-28",13.156,13.2612,12.9168,12.9263,412500.0],["2016-04-29",12.9168,12.9168,12.5915,12.7158,419600.0],["2016-05-02",12.802,13.0316,12.601,13.022,498100.0],["2016-05-03",12.9455,13.0699,12.8115,12.9933,489000.0],["2016-05-04",12.8881,13.022,12.802,12.8976,424000.0],["2016-05-05",13.0029,13.0029,12.5149,12.5341,384500.0],["2016-05-06",12.4671,12.6202,12.4384,12.601,291800.0],["2016-05-09",12.5723,12.735,12.5723,12.6489,251100.0],["2016-05-10",12.6776,12.8689,12.6202,12.7446,194500.0],["2016-05-11",12.6871,12.8115,12.5819,12.5819,343000.0],["2016-05-12",12.6393,12.735,12.2949,12.3523,407200.0],["2016-05-13",12.2949,12.4958,12.2949,12.4001,377700.0],["2016-05-16",12.4862,12.6584,12.4384,12.5819,393500.0],["2016-05-17",12.5819,12.6202,12.2375,12.2853,507900.0],["2016-05-18",12.2566,12.7445,12.2566,12.6489,318500.0],["2016-05-19",12.5245,12.7541,12.4192,12.5436,400200.0],["2016-05-20",12.6393,12.9933,12.6393,12.9168,310600.0],["2016-05-23",12.9646,13.0794,12.9168,12.9455,223100.0],["2016-05-24",13.0507,13.3186,13.0316,13.2517,945300.0],["2016-05-25",13.3378,13.4047,13.2421,13.3856,400900.0],["2016-05-26",13.3856,13.4143,13.3473,13.376,287300.0],["2016-05-27",13.4047,13.6631,12.8976,13.6439,509600.0],["2016-05-31",13.6631,13.7205,13.5578,13.6439,831100.0],["2016-06-01",13.5578,13.7875,13.1464,13.7683,801300.0],["2016-06-02",13.6822,13.864,13.6631,13.864,445800.0],["2016-06-03",13.7779,13.7875,13.6057,13.7779,322100.0],["2016-06-06",13.7683,13.8831,13.6439,13.8162,447700.0],["2016-06-07",13.8257,13.9693,13.7683,13.9597,474400.0],["2016-06-08",13.931,14.1319,13.8831,14.1032,438800.0],["2016-06-09",13.9693,14.1032,13.9118,14.0554,408800.0],["2016-06-10",13.8736,13.8736,13.6918,13.7205,353800.0],["2016-06-13",13.6535,13.7396,13.5483,13.5674,408200.0],["2016-06-14",13.5483,13.6344,13.4143,13.5578,378700.0],["2016-06-15",13.5865,13.7588,13.51,13.5961,433700.0],["2016-06-16",13.5196,13.6631,13.3856,13.6439,253200.0],["2016-06-17",13.6344,13.6631,13.3091,13.6535,777800.0],["2016-06-20",13.7779,13.8927,13.6918,13.7588,465400.0],["2016-06-21",13.7492,13.8257,13.6152,13.7301,516800.0],["2016-06-22",13.7301,13.8831,13.6918,13.7109,260300.0],["2016-06-23",13.8831,14.1223,13.7396,14.1032,336300.0],["2016-06-24",13.3856,13.6822,13.156,13.3091,922900.0],["2016-06-27",13.2038,13.2899,12.8307,12.9359,541100.0],["2016-06-28",13.0507,13.2612,13.0029,13.1464,484700.0],["2016-06-29",13.3091,13.5004,13.2517,13.4239,457800.0],["2016-06-30",13.4143,13.8449,13.2038,13.8449,372200.0],["2016-07-01",13.8257,13.931,13.4526,13.8736,346700.0],["2016-07-05",13.7588,13.8162,13.51,13.5483,268100.0],["2016-07-06",13.4334,13.5865,13.3665,13.577,330300.0],["2016-07-07",13.6439,13.797,13.4621,13.577,278800.0],["2016-07-08",13.7013,14.1128,13.5674,14.0554,629900.0],["2016-07-11",14.1223,14.352,14.1223,14.3137,550000.0],["2016-07-12",14.352,14.4476,14.285,14.3328,614400.0],["2016-07-13",14.4381,14.4476,14.2754,14.3424,551600.0],["2016-07-14",14.4477,14.6294,14.218,14.3998,383100.0],["2016-07-15",14.5146,14.5146,14.2754,14.352,318900.0],["2016-07-18",14.4572,14.5242,14.2754,14.3137,313600.0],["2016-07-19",14.2754,14.3615,13.9023,14.2467,337700.0],["2016-07-20",14.3328,14.3615,14.2467,14.3041,355100.0],["2016-07-21",14.2372,14.285,14.0649,14.0841,356200.0],["2016-07-22",14.0841,14.151,13.931,14.1223,288100.0],["2016-07-25",14.0649,14.2946,14.0649,14.2467,597000.0],["2016-07-26",14.3137,14.5912,14.2467,14.5625,666300.0],["2016-07-27",15.2131,16.964,15.0983,16.2177,3643700.0],["2016-07-28",15.9307,16.2656,15.8446,16.1412,1481800.0],["2016-07-29",16.1986,16.3995,16.0551,16.3517,994300.0],["2016-08-01",16.323,16.4856,16.189,16.2369,969300.0],["2016-08-02",16.2273,16.2656,15.9594,16.0742,627400.0],["2016-08-03",16.0933,16.189,15.9977,16.0455,514600.0],["2016-08-04",16.0168,16.1508,15.9403,15.9498,433500.0],["2016-08-05",16.0168,16.4761,15.969,16.3517,503900.0],["2016-08-08",16.3612,16.4952,16.2847,16.39,418300.0],["2016-08-09",16.3612,16.5813,16.3517,16.3995,343100.0],["2016-08-10",16.4474,16.4474,16.1316,16.189,255300.0],["2016-08-11",16.2177,16.2751,16.1795,16.2082,274800.0],["2016-08-12",16.2082,16.3325,16.1603,16.2943,303000.0],["2016-08-15",16.2847,16.4761,16.2847,16.3421,503500.0],["2016-08-16",16.3421,16.4282,15.969,15.9977,703500.0],["2016-08-17",15.9881,16.1699,15.8637,16.0646,624400.0],["2016-08-18",16.1603,16.3325,16.0838,16.2943,318700.0],["2016-08-19",16.2656,16.6196,16.2656,16.5622,823700.0],["2016-08-22",16.5048,16.7057,16.3421,16.3612,352200.0],["2016-08-23",16.3517,16.8205,16.3517,16.8109,777100.0],["2016-08-24",16.7822,16.9258,16.6483,16.677,346900.0],["2016-08-25",16.6004,16.744,16.4952,16.5622,425000.0],["2016-08-26",16.5239,16.7822,16.4856,16.6196,407400.0],["2016-08-29",16.6005,16.8014,16.5813,16.7535,596200.0],["2016-08-30",16.7631,16.9162,16.5909,16.6674,353800.0],["2016-08-31",16.6866,16.6866,16.256,16.3038,771100.0],["2016-09-01",16.3612,16.5335,16.1603,16.5335,460700.0],["2016-09-02",16.5813,16.6291,16.3325,16.5239,427100.0],["2016-09-06",16.543,16.5909,16.2751,16.3612,369900.0],["2016-09-07",16.3612,16.4856,16.2177,16.4856,643400.0],["2016-09-08",16.39,16.4569,16.2177,16.2656,362800.0],["2016-09-09",16.1412,16.1412,15.6915,15.7011,454000.0],["2016-09-12",15.6532,15.9116,15.6149,15.9116,595600.0],["2016-09-13",15.8159,15.9403,15.5097,15.5384,410400.0],["2016-09-14",15.5958,15.6436,15.3088,15.414,373100.0],["2016-09-15",15.4523,15.6819,15.3949,15.6436,263700.0],["2016-09-16",15.6628,15.7585,15.4906,15.7202,858800.0],["2016-09-19",15.7967,15.9977,15.7967,15.8733,376800.0],["2016-09-20",15.9977,16.189,15.8828,16.122,447300.0],["2016-09-21",16.1507,16.3899,16.0455,16.3421,293200.0],["2016-09-22",16.4474,16.6674,16.3421,16.6292,354900.0],["2016-09-23",16.6004,16.6004,16.3804,16.4282,293400.0],["2016-09-26",16.3612,16.3899,16.1986,16.2082,425100.0],["2016-09-27",16.2082,16.3613,16.1986,16.2943,665300.0],["2016-09-28",16.3038,16.4856,16.3038,16.4665,687700.0],["2016-09-29",16.4569,16.5813,16.323,16.4282,355000.0],["2016-09-30",16.4761,16.7248,16.4474,16.6674,353600.0],["2016-10-03",16.6387,16.7344,16.4569,16.4569,280400.0],["2016-10-04",16.4952,16.5909,16.3517,16.4187,224800.0],["2016-10-05",16.4665,16.7727,16.4187,16.744,315200.0],["2016-10-06",16.7344,16.8205,16.5239,16.744,588200.0],["2016-10-07",16.8014,16.8014,16.3517,16.3995,945800.0],["2016-10-10",16.4856,16.61,16.2273,16.256,515100.0],["2016-10-11",16.2847,16.2847,15.7011,15.768,511300.0],["2016-10-12",15.6628,15.8159,15.6149,15.8063,391900.0],["2016-10-13",15.6724,15.7489,15.4523,15.6628,375800.0],["2016-10-14",15.7106,15.8159,15.5958,15.7011,360200.0],["2016-10-17",15.6819,15.835,15.5862,15.5958,341000.0],["2016-10-18",15.8063,15.8063,15.5958,15.6149,447000.0],["2016-10-19",15.5958,15.8733,15.5001,15.7202,384400.0],["2016-10-20",15.6245,15.7585,15.414,15.5001,390400.0],["2016-10-21",15.3757,15.6628,15.3183,15.4619,368700.0],["2016-10-24",15.5671,15.7202,15.4714,15.5193,758000.0],["2016-10-25",15.4619,15.6819,15.2801,15.6628,648900.0],["2016-10-26",14.4668,15.6149,14.0936,14.9356,1028300.0],["2016-10-27",15.5958,15.6532,15.3088,15.4906,1128300.0],["2016-10-28",15.5097,15.7106,15.3375,15.3566,512900.0],["2016-10-31",15.3088,15.3566,14.9548,15.2131,621600.0],["2016-11-01",15.2609,15.4523,14.7825,14.9261,661400.0],["2016-11-02",14.9739,15.3566,14.9261,15.1174,440100.0],["2016-11-03",15.1653,15.3088,14.8304,15.1174,424700.0],["2016-11-04",15.1174,15.2131,14.639,14.9739,523700.0],["2016-11-07",15.3088,15.6437,15.2609,15.5958,469300.0],["2016-11-08",15.5958,15.6915,15.4045,15.5958,223300.0],["2016-11-09",15.4044,16.1699,14.6486,16.122,668800.0],["2016-11-10",16.2656,16.6004,15.8063,16.4569,752200.0],["2016-11-11",16.4569,17.2224,16.4569,17.1745,1222300.0],["2016-11-14",17.2224,17.6529,16.8396,16.9832,617100.0],["2016-11-15",17.031,17.4616,17.031,17.4616,529600.0],["2016-11-16",17.2224,17.6529,16.9832,17.4616,651800.0],["2016-11-17",17.5094,17.6529,17.2224,17.5572,631400.0],["2016-11-18",17.6529,17.7486,17.2702,17.6529,569100.0],["2016-11-21",17.5572,17.7486,17.452,17.7008,486900.0],["2016-11-22",17.8443,17.8443,17.318,17.4616,755800.0],["2016-11-23",17.5094,17.6529,17.318,17.4137,567400.0],["2016-11-25",17.4137,17.6529,17.2989,17.5572,272000.0],["2016-11-28",17.4616,17.5572,17.3659,17.4616,341400.0],["2016-11-29",17.5572,17.5572,17.318,17.3659,666800.0],["2016-11-30",17.5094,17.7964,17.1745,17.1745,329700.0],["2016-12-01",17.2702,17.4137,16.4091,16.6483,480600.0],["2016-12-02",16.6004,16.9353,16.3612,16.7918,513400.0],["2016-12-05",16.9353,17.2224,16.7918,17.031,456000.0],["2016-12-06",17.0788,17.2224,16.6961,17.031,408400.0],["2016-12-07",17.031,17.5381,17.031,17.1745,629300.0],["2016-12-08",17.2702,18.0165,17.2702,17.5572,763300.0],["2016-12-09",17.6529,17.7199,17.4137,17.5572,342500.0],["2016-12-12",17.5572,17.7486,17.0597,17.2224,928300.0],["2016-12-13",17.2702,17.8443,17.0788,17.7486,656600.0],["2016-12-14",17.7486,18.0835,17.2989,17.4137,450600.0],["2016-12-15",17.5094,18.1313,17.4137,17.7486,519700.0],["2016-12-16",17.8443,18.0835,17.1745,17.2224,1102000.0],["2016-12-19",17.318,17.7964,17.318,17.4137,1067800.0],["2016-12-20",17.4616,17.7008,17.318,17.6529,362100.0],["2016-12-21",17.6051,17.8921,17.5572,17.6051,656500.0],["2016-12-22",17.6529,17.7008,17.1267,17.318,614400.0],["2016-12-23",17.2224,17.4137,17.1267,17.3659,365700.0],["2016-12-27",17.2702,17.6529,17.2702,17.4616,587600.0],["2016-12-28",17.5572,17.7008,17.1267,17.1267,384100.0],["2016-12-29",17.1745,17.2702,16.9832,17.2702,493100.0],["2016-12-30",17.318,17.318,16.964,17.1267,473600.0],["2017-01-03",17.318,17.4424,16.8875,17.318,650600.0],["2017-01-04",17.318,17.7486,17.318,17.6529,778900.0],["2017-01-05",17.4616,17.7773,17.3946,17.6051,473200.0],["2017-01-06",17.5572,17.5572,17.318,17.4616,340000.0],["2017-01-09",17.3659,17.6051,17.2224,17.318,770800.0],["2017-01-10",17.3659,17.4616,17.2415,17.4616,569900.0],["2017-01-11",17.4616,18.227,17.3946,18.1313,723800.0],["2017-01-12",18.0356,18.0356,17.4616,17.6529,541100.0],["2017-01-13",17.7486,18.1792,17.7008,18.1313,410000.0],["2017-01-17",18.0356,18.0356,17.3659,17.4137,388200.0],["2017-01-18",17.5094,17.7964,17.5094,17.6051,275800.0],["2017-01-19",17.6051,17.7199,17.318,17.4137,223300.0],["2017-01-20",17.4137,17.7486,17.4137,17.4616,428200.0],["2017-01-23",17.4137,17.8921,17.2702,17.7486,715000.0],["2017-01-24",17.8921,18.3705,17.7008,18.1792,560600.0],["2017-01-25",18.3227,18.5619,17.9591,18.3705,503200.0],["2017-01-26",18.4662,18.514,17.9878,18.1313,469300.0],["2017-01-27",18.1792,18.514,18.1792,18.227,409000.0],["2017-01-30",18.0356,18.2748,17.7008,18.0835,631900.0],["2017-01-31",17.94,18.0356,17.5572,17.94,451300.0],["2017-02-01",18.227,18.4662,17.8443,17.9878,703300.0],["2017-02-02",19.136,19.5187,18.2748,18.6097,1190000.0],["2017-02-03",18.8968,19.4995,18.6384,18.7532,847800.0],["2017-02-06",18.8489,18.8489,18.514,18.5619,881000.0],["2017-02-07",18.6097,18.9924,18.5619,18.8011,562900.0],["2017-02-08",18.7054,18.9446,18.5619,18.8776,554100.0],["2017-02-09",18.7532,19.3752,18.7532,19.3273,752800.0],["2017-02-10",19.6144,20.2841,19.6144,20.0449,1240600.0],["2017-02-13",20.2841,20.552,20.1406,20.4276,1011400.0],["2017-02-14",20.4276,20.7147,20.2267,20.6668,1094000.0],["2017-02-15",20.5712,20.9539,20.5233,20.8582,753000.0],["2017-02-16",20.906,21.0017,20.5233,20.8104,651900.0],["2017-02-17",20.8104,21.0496,20.4755,21.0017,541000.0],["2017-02-21",21.0974,21.4801,20.906,21.1931,940800.0],["2017-02-22",21.1931,21.3366,21.0496,21.3366,547100.0],["2017-02-23",21.2409,21.4323,20.5712,20.8104,732300.0],["2017-02-24",20.5712,21.0017,20.3798,20.8104,534400.0],["2017-02-27",20.7147,20.8582,20.5233,20.8104,580700.0],["2017-02-28",20.7625,20.7625,20.2363,20.2841,714000.0],["2017-03-01",20.619,20.8869,20.4276,20.8582,725200.0],["2017-03-02",20.8582,21.0017,20.619,20.619,459700.0],["2017-03-03",20.619,20.9539,20.2363,20.2841,557900.0],["2017-03-06",20.0928,20.4755,19.9492,20.3798,503800.0],["2017-03-07",20.3798,20.8104,20.2841,20.4276,597300.0],["2017-03-08",20.5233,20.6381,20.1215,20.1406,499400.0],["2017-03-09",20.1406,20.5233,20.1406,20.332,837900.0],["2017-03-10",20.5712,20.619,20.0928,20.4276,483300.0],["2017-03-13",20.3798,21.1931,20.3798,21.0974,1219900.0],["2017-03-14",21.0496,21.1452,20.619,20.8582,617700.0],["2017-03-15",20.9539,21.2409,20.9156,21.2409,988200.0],["2017-03-16",21.2888,21.5758,21.2409,21.461,773400.0],["2017-03-17",21.4801,22.3891,21.4801,22.3412,2106300.0],["2017-03-20",22.3412,22.5326,21.8628,22.2934,1069100.0],["2017-03-21",22.4847,22.5422,21.5758,21.6715,1361900.0],["2017-03-22",21.6236,21.9107,21.4801,21.7672,840100.0],["2017-03-23",21.7193,22.0542,21.6236,21.815,467300.0],["2017-03-24",22.0064,22.4369,21.6715,21.7672,656900.0],["2017-03-27",21.3366,22.102,21.2409,21.9585,749000.0],["2017-03-28",21.8628,22.2456,21.7289,22.0542,447600.0],["2017-03-29",21.9585,22.1499,21.815,21.815,464900.0],["2017-03-30",21.815,22.2934,21.815,22.0064,675600.0],["2017-03-31",22.0064,22.8196,21.9585,22.3891,1586700.0],["2017-04-03",22.4369,22.6761,22.0064,22.3412,993900.0],["2017-04-04",22.1977,22.4848,21.9107,22.2934,567500.0],["2017-04-05",22.3891,22.6283,21.9107,22.0064,765000.0],["2017-04-06",22.0542,22.4178,21.7672,22.3891,619700.0],["2017-04-07",22.3412,22.5804,21.9107,22.4848,610500.0],["2017-04-10",22.4848,22.6761,22.0064,22.2456,518200.0],["2017-04-11",22.102,22.4369,21.815,22.2934,1086900.0],["2017-04-12",22.1499,22.4082,21.7672,21.9107,971800.0],["2017-04-13",21.815,22.0542,21.4801,21.5758,745800.0],["2017-04-17",21.5758,21.9394,21.528,21.8628,1116400.0],["2017-04-18",21.7193,22.102,21.6236,22.0542,639300.0],["2017-04-19",22.1977,22.3891,22.0064,22.102,565600.0],["2017-04-20",22.2934,22.9153,22.1977,22.8675,867000.0],["2017-04-21",22.8196,23.011,22.4943,22.8675,608400.0],["2017-04-24",23.2502,23.3459,22.9153,23.011,997200.0],["2017-04-25",23.1545,23.298,22.6761,23.2024,878200.0],["2017-04-26",23.1545,23.4894,22.8675,23.4415,1045600.0],["2017-04-27",23.9199,24.494,23.4415,24.3027,1199600.0],["2017-04-28",24.0156,24.2166,23.3459,23.7286,1149300.0],["2017-05-01",23.8243,24.3983,23.5851,24.207,1050700.0],["2017-05-02",24.2548,24.3505,23.8051,24.0156,776100.0],["2017-05-03",23.7764,24.1879,23.6329,23.9678,992800.0],["2017-05-04",24.0635,24.1113,23.6808,23.8243,565200.0],["2017-05-05",23.8721,23.9678,23.3937,23.6808,719500.0],["2017-05-08",23.5851,23.8721,23.1545,23.298,917100.0],["2017-05-09",23.298,23.6808,23.1545,23.3937,886600.0],["2017-05-10",23.4894,23.853,23.2502,23.3459,795100.0],["2017-05-11",23.6329,23.6329,22.944,23.298,901700.0],["2017-05-12",23.2502,23.2502,22.724,22.9153,785200.0],["2017-05-15",23.0588,23.298,23.0588,23.2024,918400.0],["2017-05-16",23.3937,23.8721,23.298,23.6808,952100.0],["2017-05-17",23.298,23.298,22.1977,22.1977,975700.0],["2017-05-18",22.1977,22.8005,21.8628,22.6761,1336800.0],["2017-05-19",22.8196,23.011,22.2743,22.3412,1098000.0],["2017-05-22",22.8675,23.2789,22.4369,23.2502,1228000.0],["2017-05-23",23.2502,23.4416,22.8196,23.2024,655100.0],["2017-05-24",23.2502,23.5372,23.1545,23.298,605700.0],["2017-05-25",23.3937,23.4894,23.011,23.1067,758900.0],["2017-05-26",23.0588,23.1067,22.6283,22.9153,863000.0],["2017-05-30",22.9153,23.298,22.8196,23.1545,681800.0],["2017-05-31",23.3459,23.7764,23.1545,23.6329,1141000.0],["2017-06-01",23.6808,24.3027,23.6329,24.1592,1650600.0],["2017-06-02",24.3983,25.0203,24.3027,24.7811,1231300.0],["2017-06-05",24.7332,25.2116,24.7332,24.9246,1438700.0],["2017-06-06",24.8289,25.3551,24.6854,25.1159,1001100.0],["2017-06-07",25.0203,25.5465,25.0203,25.2595,794600.0],["2017-06-08",25.3552,25.69,25.1542,25.4987,960700.0],["2017-06-09",25.6422,26.0249,24.3505,24.6854,1395100.0],["2017-06-12",24.3984,24.5897,23.298,23.8243,1490100.0],["2017-06-13",24.0156,24.3027,23.6808,23.8243,1176100.0],["2017-06-14",23.9199,24.3983,23.2502,23.4415,1397300.0],["2017-06-15",23.011,23.2024,22.724,22.9632,764500.0],["2017-06-16",22.6283,23.2024,22.5804,23.011,1035300.0],["2017-06-19",23.1545,23.3937,22.7718,23.1067,1088000.0],["2017-06-20",23.0588,23.2024,22.4369,22.724,1000800.0],["2017-06-21",22.8675,23.0588,22.4848,22.5804,787200.0],["2017-06-22",22.5804,22.6761,22.1499,22.4848,655000.0],["2017-06-23",22.4848,22.6761,22.3412,22.3891,2858000.0],["2017-06-26",22.5804,22.7718,21.9394,22.102,1136700.0],["2017-06-27",21.9585,22.1977,21.3844,21.4801,1893700.0],["2017-06-28",21.6715,22.4369,21.3844,22.3891,1846300.0],["2017-06-29",22.2934,22.4848,21.0017,21.0974,1304000.0],["2017-06-30",21.1452,21.3175,20.9539,21.0017,1094400.0],["2017-07-03",21.1931,21.2505,20.8391,21.0017,482800.0],["2017-07-05",21.0017,21.2409,20.8391,21.1931,908800.0],["2017-07-06",20.9539,21.4801,20.906,21.1931,1312600.0],["2017-07-07",21.3844,21.7193,21.3366,21.528,688400.0],["2017-07-10",21.528,21.815,21.2696,21.4323,993000.0],["2017-07-11",21.4323,22.5326,21.3749,22.2456,964600.0],["2017-07-12",22.3891,22.9153,22.3891,22.8196,845600.0],["2017-07-13",22.9632,23.1067,22.8196,23.0588,931500.0],["2017-07-14",23.1067,23.5372,23.1067,23.4894,584400.0],["2017-07-17",23.3937,24.0156,23.3459,23.853,1049000.0],["2017-07-18",23.7764,24.3027,23.4703,24.1113,1386000.0],["2017-07-19",24.207,24.8767,24.207,24.7332,1163400.0],["2017-07-20",24.7811,24.9246,24.3505,24.7811,750700.0],["2017-07-21",24.9724,24.9724,24.494,24.7332,649900.0],["2017-07-24",24.7332,24.8098,24.274,24.6854,759400.0],["2017-07-25",24.6854,24.8289,24.4271,24.5419,773400.0],["2017-07-26",24.8767,25.1638,24.3983,24.7332,1201400.0],["2017-07-27",25.5465,25.7857,24.6375,25.4508,1267200.0],["2017-07-28",25.403,25.9292,25.2595,25.3073,1014700.0],["2017-07-31",25.3551,25.3551,24.9055,24.9724,1061000.0],["2017-08-01",25.1638,25.2116,24.7332,25.1638,910600.0],["2017-08-02",25.3073,25.3551,24.0156,24.1592,568300.0],["2017-08-03",24.2548,24.3505,23.8243,24.0156,827700.0],["2017-08-04",23.8721,24.0635,23.4703,23.5851,700500.0],["2017-08-07",23.5851,24.207,23.5659,24.0635,613800.0],["2017-08-08",24.0635,24.2835,23.7095,23.7764,578500.0],["2017-08-09",23.4894,23.8817,23.2502,23.6329,507700.0],["2017-08-10",23.5372,23.5372,22.8196,22.8196,612700.0],["2017-08-11",22.9153,23.3746,22.8675,23.3459,582500.0],["2017-08-14",23.6808,23.8243,23.3459,23.6329,471800.0],["2017-08-15",23.7286,23.7286,23.2024,23.3937,383200.0],["2017-08-16",23.4416,23.6329,23.298,23.3937,661400.0],["2017-08-17",23.2502,23.3937,22.3891,22.4369,668900.0],["2017-08-18",22.2456,22.8483,22.0542,22.7718,567500.0],["2017-08-21",22.8196,22.8962,22.4848,22.8196,528000.0],["2017-08-22",23.0588,23.3459,23.0588,23.298,328900.0],["2017-08-23",22.9632,23.4894,22.9632,23.3459,523300.0],["2017-08-24",23.4415,23.4415,23.2023,23.4415,430500.0],["2017-08-25",23.4894,23.5851,23.1067,23.3459,592800.0],["2017-08-28",23.4894,23.5372,23.2023,23.4415,487400.0],["2017-08-29",23.2024,23.7286,23.011,23.6329,462500.0],["2017-08-30",23.7286,24.3505,23.7286,24.2548,646800.0],["2017-08-31",24.2548,24.6376,24.0156,24.3505,899500.0],["2017-09-01",24.3505,24.8289,24.2357,24.8289,726300.0],["2017-09-05",24.6376,24.7811,24.207,24.6376,868500.0],["2017-09-06",24.6854,25.4508,24.4462,25.2116,1099900.0],["2017-09-07",25.2116,25.6422,24.8768,25.4987,887700.0],["2017-09-08",25.3552,25.69,24.2548,24.3505,702600.0],["2017-09-11",24.5897,25.403,24.4749,25.403,755900.0],["2017-09-12",25.5944,25.8336,25.3552,25.8336,780200.0],["2017-09-13",25.7857,26.1684,25.6039,26.0249,758600.0],["2017-09-14",25.9771,26.4555,25.8814,26.1684,679500.0],["2017-09-15",26.2641,26.5799,25.9771,26.1684,1987200.0],["2017-09-18",26.3119,27.0582,26.1206,26.4555,1207400.0],["2017-09-19",26.599,26.8382,26.3119,26.7425,735700.0],["2017-09-20",26.7425,26.7425,25.9292,26.2641,624100.0],["2017-09-21",26.3119,26.5511,25.9292,26.4076,691500.0],["2017-09-22",26.3119,26.7425,26.3119,26.6468,651600.0],["2017-09-25",26.5033,26.6468,26.1493,26.2641,735200.0],["2017-09-26",26.3119,26.5511,26.1206,26.1684,797000.0],["2017-09-27",26.4555,27.2974,26.3119,27.1252,1309300.0],["2017-09-28",27.1731,27.4123,26.8382,27.1731,838000.0],["2017-09-29",27.5558,27.7471,27.1061,27.6036,1107300.0],["2017-10-02",27.8428,28.0342,27.4601,27.9863,801600.0],["2017-10-03",27.8428,27.9863,27.4123,27.9385,802200.0],["2017-10-04",27.9385,27.9385,27.5079,27.8907,548700.0],["2017-10-05",27.9385,27.9385,27.3644,27.4123,1166900.0],["2017-10-06",27.3644,27.6993,27.1731,27.6993,553600.0],["2017-10-09",27.795,27.8428,27.4123,27.6036,729600.0],["2017-10-10",27.7471,27.8428,27.0295,27.3166,1259800.0],["2017-10-11",27.2687,27.7471,27.1252,27.7471,692100.0],["2017-10-12",27.7471,28.5604,27.6993,28.0342,803000.0],["2017-10-13",28.2734,28.4647,28.0438,28.3691,715800.0],["2017-10-16",28.6083,28.7996,28.3691,28.6561,830700.0],["2017-10-17",28.7039,28.7996,28.4169,28.6561,549900.0],["2017-10-18",29.1823,29.278,28.7326,29.1823,1026800.0],["2017-10-19",28.8953,28.991,28.3212,28.8953,574500.0],["2017-10-20",29.278,29.5172,28.8475,28.8475,809300.0],["2017-10-23",28.8953,29.5651,28.7518,28.8475,991200.0],["2017-10-24",28.991,29.3737,28.8475,29.0388,802600.0],["2017-10-25",28.991,29.6129,28.3691,28.7996,1550100.0],["2017-10-26",29.0867,30.8567,29.0867,30.6175,1534800.0],["2017-10-27",30.9046,31.3351,30.6175,30.9046,1071600.0],["2017-10-30",30.9524,31.0481,30.407,30.7132,1169100.0],["2017-10-31",31.068,31.6913,30.8283,31.4036,1184100.0],["2017-11-01",31.6433,31.6433,29.8982,30.3297,1033700.0],["2017-11-02",30.3009,30.8283,30.0612,30.4927,1415800.0],["2017-11-03",30.6365,31.2118,30.4447,31.068,735100.0],["2017-11-06",31.1639,31.5283,30.8283,31.4516,909800.0],["2017-11-07",31.4036,31.5475,30.905,31.2118,800200.0],["2017-11-08",31.0201,31.2598,30.905,31.1639,639800.0],["2017-11-09",30.8283,31.116,29.6584,30.0132,1073800.0],["2017-11-10",30.0132,30.4927,30.0132,30.3009,1577700.0],["2017-11-13",30.0132,30.8283,29.9269,30.3968,903600.0],["2017-11-14",30.205,30.4351,29.5338,29.6776,975000.0],["2017-11-15",29.4379,29.6776,28.9585,29.4858,915600.0],["2017-11-16",29.6297,30.4927,29.6297,30.1571,981400.0],["2017-11-17",30.0132,30.253,29.4858,29.9653,1430100.0],["2017-11-20",30.1091,30.3968,29.9173,30.3968,851800.0],["2017-11-21",30.4927,31.4995,30.4927,31.2598,930700.0],["2017-11-22",31.2118,31.3557,30.5406,30.6365,733000.0],["2017-11-24",30.8283,31.1639,30.6845,30.8762,391500.0],["2017-11-27",30.6845,30.9242,30.1571,30.7803,1090200.0],["2017-11-28",31.0201,31.2598,30.4927,30.8283,936400.0],["2017-11-29",30.8762,31.2598,28.3352,28.5749,1626500.0],["2017-11-30",28.8626,29.5338,28.5269,29.0543,1444900.0],["2017-12-01",29.1502,29.3708,27.4722,28.6708,1279500.0],["2017-12-04",29.1023,29.5625,27.5201,27.616,1062200.0],["2017-12-05",27.616,28.9872,27.0407,27.9037,816900.0],["2017-12-06",27.7598,28.1913,27.4338,27.9516,589600.0],["2017-12-07",28.2393,29.2461,28.2393,29.1502,1050900.0],["2017-12-08",29.4379,29.6297,27.9037,28.2872,1030900.0],["2017-12-11",28.3352,28.7187,28.0475,28.6228,752400.0],["2017-12-12",28.6708,28.7187,28.1434,28.3352,840700.0],["2017-12-13",28.3831,29.0064,28.0955,28.2872,722300.0],["2017-12-14",28.4311,29.2941,28.4311,28.7667,998100.0],["2017-12-15",28.9105,30.1571,28.9105,29.9653,1704300.0],["2017-12-18",30.3009,30.7803,29.7927,30.1571,1025800.0],["2017-12-19",30.0612,30.7803,29.5338,29.7256,983100.0],["2017-12-20",30.0132,30.205,29.39,29.7735,773700.0],["2017-12-21",29.7735,30.1091,29.2461,29.39,596500.0],["2017-12-22",29.5338,29.8694,29.1502,29.5817,506900.0],["2017-12-26",29.342,29.5338,29.0543,29.1502,505100.0],["2017-12-27",29.1982,29.5817,28.8722,29.39,337100.0],["2017-12-28",29.4858,29.6297,29.342,29.5338,376300.0],["2017-12-29",29.7256,29.8694,29.1982,29.1982,642400.0],["2018-01-02",29.342,30.3488,28.9105,30.3488,1066800.0],["2018-01-03",30.3009,30.5886,30.0612,30.3968,856000.0],["2018-01-04",30.6365,31.2118,30.4256,30.9242,791800.0],["2018-01-05",31.116,31.6817,30.8762,31.4036,616600.0],["2018-01-08",31.3077,32.2666,31.2598,32.0269,992600.0],["2018-01-09",32.2666,32.5543,31.2598,31.2598,1083100.0],["2018-01-10",30.8283,31.3269,30.3009,31.0201,826800.0],["2018-01-11",31.2118,31.2886,30.7324,31.1639,751000.0],["2018-01-12",31.2598,31.4516,30.9721,31.1639,804100.0],["2018-01-16",31.4516,31.5954,30.7324,30.9721,834200.0],["2018-01-17",31.1639,32.1707,31.1639,32.0749,1195700.0],["2018-01-18",31.979,32.6022,31.8831,32.5543,858900.0],["2018-01-19",32.5543,33.1296,32.2187,33.1296,690700.0],["2018-01-22",33.2735,33.3693,32.794,33.1584,982400.0],["2018-01-23",33.0817,33.657,32.9858,33.5611,614200.0],["2018-01-24",33.6091,33.8008,32.8515,33.2255,1323700.0],["2018-01-25",33.4652,33.8967,32.5543,32.6502,846700.0],["2018-01-26",32.794,33.5132,32.631,33.0817,819500.0],["2018-01-29",33.0337,33.2255,32.3625,32.6022,743000.0],["2018-01-30",31.9969,32.4581,31.7663,32.0449,996300.0],["2018-01-31",32.4773,32.6503,31.209,31.2762,1474500.0],["2018-02-01",31.1801,32.0449,31.1417,31.7086,1118200.0],["2018-02-02",31.4204,31.7567,30.7478,31.0841,1088100.0],["2018-02-05",30.6517,31.3051,29.6908,29.6908,1518800.0],["2018-02-06",28.9702,31.9008,28.0573,31.3723,2093800.0],["2018-02-07",31.3243,31.4204,30.1712,30.3634,1989400.0],["2018-02-08",30.5556,30.988,28.4897,28.4897,1407900.0],["2018-02-09",29.0182,29.931,28.4417,29.5947,1473100.0],["2018-02-12",29.883,30.2193,29.2584,29.883,897700.0],["2018-02-13",29.5947,30.0559,29.4506,29.931,692500.0],["2018-02-14",29.5467,31.2762,29.5467,31.036,909800.0],["2018-02-15",31.7086,31.8047,30.5844,31.8047,802000.0],["2018-02-16",31.6125,32.0449,31.3243,31.7567,602900.0],["2018-02-20",31.5645,32.6695,31.3243,32.3332,896500.0],["2018-02-21",32.5254,32.5734,31.5164,31.5164,1128900.0],["2018-02-22",31.6125,32.141,31.5164,31.7086,669400.0],["2018-02-23",31.8528,32.4581,31.6606,32.4293,596500.0],["2018-02-26",32.5254,33.1019,32.3812,33.0058,495000.0],["2018-02-27",32.9097,33.1019,32.3332,32.3812,773300.0],["2018-02-28",32.5254,32.7175,31.8528,31.9008,695000.0],["2018-03-01",31.8527,32.3524,31.2762,31.7567,741600.0],["2018-03-02",31.3243,32.4293,31.036,32.3332,712800.0],["2018-03-05",32.2371,32.9097,31.9488,32.6695,601100.0],["2018-03-06",32.7656,33.8225,32.6214,33.7745,846800.0],["2018-03-07",33.4862,34.303,33.2076,34.2069,786300.0],["2018-03-08",34.4951,34.8122,34.1588,34.4471,676100.0],["2018-03-09",34.7353,35.1197,34.6393,35.1197,953500.0],["2018-03-12",35.2638,35.4368,34.8314,34.9756,882800.0],["2018-03-13",35.1197,35.408,34.4087,34.5432,790600.0],["2018-03-14",34.9275,35.2638,34.6393,34.7354,1011200.0],["2018-03-15",34.8314,34.9564,34.4951,34.7354,899700.0],["2018-03-16",34.6393,35.0236,34.4951,34.6873,1489500.0],["2018-03-19",34.6393,35.1966,34.303,35.0717,1779200.0],["2018-03-20",35.0717,35.677,34.7834,34.8314,1452700.0],["2018-03-21",34.9756,36.7532,34.7834,36.3688,1936800.0],["2018-03-22",35.7923,36.3208,35.2638,35.2638,1303500.0],["2018-03-23",35.408,35.6001,34.3991,34.4471,1683900.0],["2018-03-26",35.0717,36.1767,31.478,36.1286,1059200.0],["2018-03-27",36.2727,36.2727,33.8225,33.9667,1457000.0],["2018-03-28",33.9186,33.9186,32.4773,32.7656,1427800.0],["2018-03-29",32.9097,34.2069,32.3812,33.4382,1455200.0],["2018-04-02",33.1019,33.4862,31.6125,32.141,1090200.0],["2018-04-03",32.4773,33.0058,32.3332,32.9097,932900.0],["2018-04-04",32.0449,33.6784,31.8047,33.4862,741200.0],["2018-04-05",33.7745,33.9474,33.198,33.3421,770100.0],["2018-04-06",32.8136,33.5823,32.141,32.3812,847100.0],["2018-04-09",32.8617,34.1108,32.7656,33.246,1248900.0],["2018-04-10",34.0147,34.9275,33.5823,34.5432,1262600.0],["2018-04-11",34.3991,34.9756,34.1588,34.6393,640100.0],["2018-04-12",34.303,35.5521,34.303,35.3599,660900.0],["2018-04-13",35.6482,35.6962,35.1197,35.3599,571500.0],["2018-04-16",35.7443,35.7923,35.3599,35.456,883400.0],["2018-04-17",35.6962,36.3496,35.6001,36.2247,1021100.0],["2018-04-18",36.0325,36.0806,35.2734,35.6962,1316600.0],["2018-04-19",35.1677,35.1677,32.977,33.2941,1843900.0],["2018-04-20",33.1499,33.6784,32.3332,32.4293,1795100.0],["2018-04-23",32.6695,32.7656,31.9777,32.2371,767300.0],["2018-04-24",32.3812,32.7656,31.4204,31.9488,951100.0],["2018-04-25",32.093,32.189,31.1321,31.9969,1689100.0],["2018-04-26",31.9488,32.6695,31.3723,32.093,1551600.0],["2018-04-27",32.4773,32.6215,30.988,31.3243,1217900.0],["2018-04-30",31.6125,31.7567,30.8919,30.9399,938900.0],["2018-05-01",31.0073,31.7295,30.6703,31.5851,637900.0],["2018-05-02",31.6814,32.0184,31.537,31.5851,598600.0],["2018-05-03",31.3444,31.7777,31.0555,31.4888,764700.0],["2018-05-04",31.3444,32.4807,31.1999,32.2592,575100.0],["2018-05-07",32.4518,32.837,32.1821,32.7696,812400.0],["2018-05-08",32.6444,33.7999,32.317,33.7036,1053100.0],["2018-05-09",33.6555,34.3296,33.4629,34.137,705700.0],["2018-05-10",34.3295,34.9555,34.2814,34.7147,545700.0],["2018-05-11",34.5703,34.8014,34.0888,34.2814,349100.0],["2018-05-14",34.474,35.1481,34.3777,34.7147,649300.0],["2018-05-15",34.3295,34.6184,34.137,34.5221,723300.0],["2018-05-16",34.6666,35.3407,34.3681,35.1481,586900.0],["2018-05-17",35.2444,35.6295,34.9555,35.4851,629600.0],["2018-05-18",34.9073,34.9073,32.8851,32.9333,2094300.0],["2018-05-21",33.3666,33.9444,33.174,33.511,938200.0],["2018-05-22",33.7518,34.1851,33.4147,33.5592,505600.0],["2018-05-23",33.2221,33.7999,33.0873,33.7036,586800.0],["2018-05-24",33.6073,33.7036,33.1451,33.6073,672900.0],["2018-05-25",33.511,33.7999,33.2221,33.4147,602500.0],["2018-05-29",33.174,33.7999,33.1258,33.6555,544000.0],["2018-05-30",33.9444,34.4258,33.5881,34.0407,691900.0],["2018-05-31",33.9444,34.4258,33.7807,33.7999,825400.0],["2018-06-01",34.137,34.7918,33.8962,34.7147,798300.0],["2018-06-04",34.7147,35.4369,34.5221,35.3888,1031200.0],["2018-06-05",35.5814,35.9666,35.3888,35.8703,891000.0],["2018-06-06",35.9184,36.3999,35.6777,36.3518,724300.0],["2018-06-07",36.5444,37.6036,36.2073,36.3518,1513100.0],["2018-06-08",36.5925,36.6695,35.9184,36.4962,1135700.0],["2018-06-11",36.4962,36.8621,35.9858,36.6888,1142100.0],["2018-06-12",36.6888,37.6518,36.3999,37.411,895200.0],["2018-06-13",37.5073,38.0851,37.2666,37.2666,1253600.0],["2018-06-14",37.3147,37.6999,37.1703,37.411,995300.0],["2018-06-15",37.1221,37.2377,36.6406,36.8621,1558900.0],["2018-06-18",36.6407,36.7851,35.8703,35.9666,1165100.0],["2018-06-19",35.5332,35.7258,34.551,35.2444,1317400.0],["2018-06-20",35.5332,35.6777,34.7629,34.8592,923700.0],["2018-06-21",34.9073,35.0999,34.3777,34.5703,807600.0],["2018-06-22",34.8592,34.9555,33.9444,34.0407,1913400.0],["2018-06-25",33.7036,33.8673,32.5962,33.174,1091800.0],["2018-06-26",33.174,33.7999,33.0777,33.511,829700.0],["2018-06-27",33.8962,34.3295,32.4036,32.4518,998200.0],["2018-06-28",32.3073,32.7407,30.7473,32.6925,971700.0],["2018-06-29",32.8851,33.3666,32.4999,32.6444,1018000.0],["2018-07-02",32.6925,33.2221,32.2303,33.174,614900.0],["2018-07-03",33.3184,33.5399,32.7888,32.7888,378000.0],["2018-07-05",33.174,33.8481,33.0777,33.7999,637400.0],["2018-07-06",33.7036,33.7036,33.1836,33.5592,752000.0],["2018-07-09",33.8962,34.3296,33.5592,34.2333,452700.0],["2018-07-10",34.3777,34.7436,34.0407,34.0888,764400.0],["2018-07-11",33.7518,33.8577,32.5481,32.5962,733900.0],["2018-07-12",33.1258,34.0407,32.9429,33.6073,2013200.0],["2018-07-13",33.7036,33.9444,33.4147,33.7518,690700.0],["2018-07-16",33.8481,34.0984,33.5881,34.0407,732900.0],["2018-07-17",34.0888,35.2444,33.7518,35.1481,993500.0],["2018-07-18",35.4369,36.5444,35.4369,36.3999,1459500.0],["2018-07-19",36.0629,36.6407,35.8221,36.4962,1151500.0],["2018-07-20",36.4962,36.9584,36.111,36.4481,997500.0],["2018-07-23",36.2555,36.6888,35.7258,36.4962,957500.0],["2018-07-24",36.8332,37.2184,35.851,36.1592,1161500.0],["2018-07-25",36.0629,36.4192,35.6777,36.3036,1251400.0],["2018-07-26",37.1221,37.1221,33.174,34.9073,2180800.0],["2018-07-27",35.2925,35.5814,33.6073,33.8962,1305400.0],["2018-07-30",33.7036,34.0696,33.1259,33.4147,1039000.0],["2018-07-31",33.627,34.4472,33.627,33.9165,888600.0],["2018-08-01",34.0612,34.206,33.6753,34.013,884000.0],["2018-08-02",33.7235,34.6402,33.5305,34.6402,808000.0],["2018-08-03",34.5919,34.8332,34.3025,34.7367,957600.0],["2018-08-06",34.8332,35.5086,34.6884,35.2674,830400.0],["2018-08-07",35.3156,35.5086,34.8814,34.9779,631900.0],["2018-08-08",34.8331,35.2481,34.6402,35.1709,555800.0],["2018-08-09",34.9779,35.1226,34.6884,34.8331,453700.0],["2018-08-10",34.399,34.6209,33.5305,33.5788,805200.0],["2018-08-13",33.82,33.9165,33.5305,33.7235,541500.0],["2018-08-14",33.7718,34.1577,33.6753,33.82,533900.0],["2018-08-15",33.5788,33.6753,32.5656,32.5656,836300.0],["2018-08-16",32.6621,33.0963,32.2086,32.3244,827100.0],["2018-08-17",32.0349,32.1218,31.0218,31.263,1168200.0],["2018-08-20",31.3595,31.6972,30.9253,31.2147,1409400.0],["2018-08-21",31.2148,31.7937,31.2148,31.6007,1158800.0],["2018-08-22",31.456,32.2279,31.4077,31.9867,832100.0],["2018-08-23",32.0349,32.6139,31.7937,32.0349,702800.0],["2018-08-24",32.1797,32.6139,32.1314,32.3244,499200.0],["2018-08-27",32.4209,33.1735,32.4016,32.8551,1212000.0],["2018-08-28",32.9998,33.1735,32.7104,32.9033,722100.0],["2018-08-29",32.9033,33.0481,32.5174,32.8551,751600.0],["2018-08-30",32.6621,32.9033,32.4305,32.5656,744300.0],["2018-08-31",32.6139,33.0481,32.4691,32.7104,875600.0],["2018-09-04",32.4209,32.7104,31.7937,31.9384,892500.0],["2018-09-05",31.7454,31.9384,31.099,31.9384,801800.0],["2018-09-06",31.7937,32.1314,29.2656,29.3139,1919600.0],["2018-09-07",29.4297,30.3946,29.092,30.2981,1485800.0],["2018-09-10",30.3463,30.7805,29.9121,30.4911,951500.0],["2018-09-11",30.6358,30.684,30.1534,30.3946,1279200.0],["2018-09-12",29.9604,29.9604,28.1753,28.6577,2734900.0],["2018-09-13",28.9472,29.4779,28.6577,28.9955,1563700.0],["2018-09-14",29.2367,29.5744,28.8314,29.5262,714800.0],["2018-09-17",29.3332,29.4297,28.706,28.8025,664300.0],["2018-09-18",28.8507,29.2849,28.3683,28.4648,716800.0],["2018-09-19",28.5613,28.7542,27.6928,28.2235,1511100.0],["2018-09-20",28.4165,28.706,28.2718,28.5613,1271600.0],["2018-09-21",28.5613,28.9955,28.4648,28.899,1896000.0],["2018-09-24",28.8507,29.4779,28.4165,29.1402,1015400.0],["2018-09-25",29.1402,29.3332,28.3683,28.4165,961600.0],["2018-09-26",28.2718,28.6095,27.9341,27.9341,1087300.0],["2018-09-27",28.0788,28.706,27.5963,27.6928,1390000.0],["2018-09-28",27.6446,28.349,27.5192,27.9341,1285200.0],["2018-10-01",28.9472,28.9472,27.9727,28.2139,949900.0],["2018-10-02",28.0499,28.5613,27.8858,27.8955,660100.0],["2018-10-03",28.0981,28.3297,27.5481,28.0884,643400.0],["2018-10-04",27.8569,28.0113,26.9306,27.2104,1168200.0],["2018-10-05",27.1621,27.2876,26.4771,27.0464,1544000.0],["2018-10-08",26.7955,27.0753,26.2165,26.535,920300.0],["2018-10-09",26.5253,26.6121,26.0621,26.1876,975900.0],["2018-10-10",25.8402,26.4095,25.3578,25.6472,1666300.0],["2018-10-11",25.5314,26.0525,24.8271,24.8367,1356400.0],["2018-10-12",25.6086,26.1007,25.0586,25.4446,1368800.0],["2018-10-15",25.2806,25.6762,24.9525,25.3964,1046500.0],["2018-10-16",25.8016,26.7569,25.4736,26.7279,1141600.0],["2018-10-17",26.9981,27.3455,26.535,26.9981,1726400.0],["2018-10-18",26.6797,26.6797,26.0332,26.1683,1783600.0],["2018-10-19",26.0621,26.5928,25.4446,25.7341,836800.0],["2018-10-22",25.8981,26.0621,25.5218,25.8306,864000.0],["2018-10-23",25.0779,26.0911,24.6051,25.8788,1464200.0],["2018-10-24",25.5411,25.5411,23.8429,23.8815,1535100.0],["2018-10-25",22.5692,25.4832,22.5692,24.4797,2020200.0],["2018-10-26",23.6016,24.3253,23.2929,23.9683,1803100.0],["2018-10-29",24.3157,25.3578,24.3157,24.6244,2315200.0],["2018-10-30",24.5373,25.8726,24.489,25.8532,1945500.0],["2018-10-31",26.2596,26.4144,25.4275,25.6791,1681900.0],["2018-11-01",25.7081,27.2756,25.6307,27.2369,1444900.0],["2018-11-02",27.2852,27.5368,26.7531,27.3917,1075700.0],["2018-11-05",27.1885,27.2756,26.0371,26.4144,1321200.0],["2018-11-06",26.308,26.695,26.2403,26.4725,1041100.0],["2018-11-07",26.8014,27.0917,26.3854,26.9176,966200.0],["2018-11-08",26.7434,27.1788,26.695,26.7918,570400.0],["2018-11-09",26.4338,26.637,25.7081,25.9016,1185900.0],["2018-11-12",25.6597,25.6597,24.6438,24.8953,1188700.0],["2018-11-13",25.1082,25.921,25.1082,25.3791,962400.0],["2018-11-14",25.7855,25.9693,25.1856,25.4275,1041500.0],["2018-11-15",25.2727,26.5692,25.1953,26.5015,777700.0],["2018-11-16",25.7275,26.4338,25.3888,26.3951,1019600.0],["2018-11-19",26.2596,26.4918,25.3404,25.3695,997000.0],["2018-11-20",25.1566,26.6563,24.7986,26.3757,1567400.0],["2018-11-21",26.6563,26.8595,26.3854,26.3951,600900.0],["2018-11-23",26.0468,27.0627,26.0468,26.6079,426400.0],["2018-11-26",26.9756,27.4013,26.637,27.353,1037100.0],["2018-11-27",27.0143,27.3723,26.8692,26.9272,779200.0],["2018-11-28",27.1401,28.2334,26.8111,28.1947,1108700.0],["2018-11-29",27.9915,28.3786,27.769,28.0012,838400.0],["2018-11-30",27.8658,28.5237,27.6723,28.4463,1076900.0],["2018-12-03",28.9785,29.4332,28.8043,29.3074,963900.0],["2018-12-04",29.0268,29.0946,27.5561,27.6239,1704000.0],["2018-12-06",27.024,27.2562,26.5596,26.9563,1190000.0],["2018-12-07",26.9079,27.082,25.7855,25.8339,837400.0],["2018-12-10",25.8145,26.1532,25.4856,25.8532,835100.0],["2018-12-11",26.2499,26.4725,25.0695,25.3598,1185300.0],["2018-12-12",25.8339,26.4241,25.4178,25.8823,928200.0],["2018-12-13",26.0758,26.2209,25.6597,25.7758,721300.0],["2018-12-14",25.6113,26.1629,25.1276,25.1566,834600.0],["2018-12-17",25.1082,25.7468,24.8663,24.9244,810200.0],["2018-12-18",25.1856,25.9887,25.0502,25.1276,1204500.0],["2018-12-19",25.0792,25.6307,24.0826,24.2761,1510200.0],["2018-12-20",24.2664,24.905,24.1503,24.5857,1360300.0],["2018-12-21",24.7792,24.9824,24.1213,24.189,2220600.0],["2018-12-24",23.9084,24.518,23.6375,23.6472,1087500.0],["2018-12-26",23.8988,25.1856,23.7149,25.1566,918300.0],["2018-12-27",24.6148,25.8436,24.6148,25.8339,1429900.0],["2018-12-28",25.8726,27.3336,25.8726,26.5789,1542600.0],["2018-12-31",26.9176,27.1981,26.5499,26.995,1038400.0],["2019-01-02",26.8789,29.4719,26.6757,28.6785,6411400.0],["2019-01-03",28.0399,28.2818,26.5015,26.5402,1382400.0],["2019-01-04",27.1207,27.8561,26.7627,27.7884,909900.0],["2019-01-07",27.8561,28.3399,27.5852,28.098,1182300.0],["2019-01-08",28.2044,28.2334,26.8982,27.0627,1228600.0],["2019-01-09",27.3626,28.1173,27.3626,28.0012,1166800.0],["2019-01-10",27.7013,28.1947,27.3239,28.1464,1023100.0],["2019-01-11",27.9915,28.7172,27.9238,28.3108,728100.0],["2019-01-14",28.0109,28.1173,27.5078,27.7593,966700.0],["2019-01-15",27.8174,28.0206,27.5948,27.769,673400.0],["2019-01-16",27.7497,28.1851,27.6819,27.9916,965900.0],["2019-01-17",27.711,28.5721,27.5755,28.3786,1096700.0],["2019-01-18",28.4173,29.4429,28.4173,29.0655,1096300.0],["2019-01-22",28.814,28.814,28.1851,28.5527,1155700.0],["2019-01-23",28.7075,28.8624,28.3302,28.6205,1109300.0],["2019-01-24",29.0462,30.5459,29.0462,29.9073,1518000.0],["2019-01-25",30.3621,30.6717,30.1202,30.304,1499300.0],["2019-01-28",29.7428,33.168,29.3848,32.0843,8146500.0],["2019-01-29",32.2492,32.511,31.6383,32.4043,2294400.0],["2019-01-30",32.7049,32.8115,32.0455,32.6855,2333700.0],["2019-01-31",32.637,32.6661,31.8419,32.0456,2166100.0],["2019-02-01",32.2395,32.7728,32.0649,32.3655,3601400.0],["2019-02-04",32.2879,32.6661,32.2104,32.6176,2398300.0],["2019-02-05",32.7825,32.7825,32.2104,32.317,2894800.0],["2019-02-06",32.4237,33.4321,32.2395,33.0152,2414000.0],["2019-02-07",32.6467,32.7727,32.0067,32.2976,1744200.0],["2019-02-08",31.9971,32.5013,31.6674,32.4819,1742700.0],["2019-02-11",32.4819,32.6273,31.9098,32.5885,1447000.0],["2019-02-12",32.9473,33.1121,32.7146,33.1024,2134900.0],["2019-02-13",33.2867,33.3351,32.6079,32.8794,2397300.0],["2019-02-14",32.7437,33.3739,32.6855,33.1703,2056100.0],["2019-02-15",33.4224,33.6939,32.957,33.1412,1613900.0],["2019-02-19",33.0636,33.4418,32.9182,33.3157,1911600.0],["2019-02-20",33.4321,34.5471,33.3545,34.3144,2062500.0],["2019-02-21",34.295,34.7992,33.9751,34.518,2397400.0],["2019-02-22",34.518,35.2549,34.3532,35.2452,2030300.0],["2019-02-25",35.9724,36.3991,35.7785,35.924,3852900.0],["2019-02-26",36.2149,39.1334,36.2149,36.5833,7639600.0],["2019-02-27",36.1179,36.467,35.1095,35.604,9228100.0],["2019-02-28",35.3034,35.3034,34.2272,34.2563,3217800.0],["2019-03-01",34.2756,35.3907,33.7036,35.1192,3805100.0],["2019-03-04",35.381,35.6331,34.9156,35.4974,1582700.0],["2019-03-05",35.4295,35.6622,35.0998,35.3131,1027100.0],["2019-03-06",35.255,35.255,34.2756,34.3047,1251800.0],["2019-03-07",34.1593,34.1593,33.7036,33.8878,1673500.0],["2019-03-08",33.6745,34.6926,33.3642,33.9751,876100.0],["2019-03-11",34.0623,34.518,33.6551,34.4308,922000.0],["2019-03-12",34.5665,34.5665,34.0817,34.3532,800100.0],["2019-03-13",34.518,34.5277,34.169,34.2175,740100.0],["2019-03-14",34.295,34.5665,34.0914,34.266,666800.0],["2019-03-15",34.5762,34.8962,34.1787,34.266,2254100.0],["2019-03-18",34.2853,34.5374,33.8296,34.0914,2182000.0],["2019-03-19",34.2175,34.3144,33.849,34.1205,1102000.0],["2019-03-20",34.1496,34.3047,33.4127,33.5484,920100.0],["2019-03-21",33.5775,35.1871,33.4806,34.7798,1039600.0],["2019-03-22",34.615,34.615,33.5387,33.5872,954200.0],["2019-03-25",33.3933,33.723,33.0345,33.626,1229200.0],["2019-03-26",33.8781,34.2078,33.7617,34.1884,1040700.0],["2019-03-27",34.1205,34.2272,33.2479,33.6551,1378300.0],["2019-03-28",33.849,34.2659,33.5387,33.849,1403400.0],["2019-03-29",33.5097,34.6732,33.5097,34.6053,1399400.0],["2019-04-01",34.9447,35.701,34.7604,35.6622,1053000.0],["2019-04-02",35.604,35.7495,35.381,35.5943,639500.0],["2019-04-03",36.05,36.6997,35.9337,36.3797,989700.0],["2019-04-04",36.4185,36.7481,36.2536,36.3409,894100.0],["2019-04-05",36.4573,36.8354,36.3603,36.7287,759200.0],["2019-04-08",36.0694,37.5335,36.0403,37.485,1987000.0],["2019-04-09",37.1748,38.474,37.0099,37.9892,3686500.0],["2019-04-10",37.8244,38.4353,37.679,38.1638,3140600.0],["2019-04-11",38.2801,38.5322,38.0086,38.0862,1498400.0],["2019-04-12",38.4353,39.2303,38.1832,38.9976,2376800.0],["2019-04-15",39.0655,39.434,38.4159,38.5613,1148100.0],["2019-04-16",38.7843,39.0849,38.4741,38.6195,1201200.0],["2019-04-17",39.1237,39.3467,38.7262,39.1237,1472300.0],["2019-04-18",39.0946,39.5309,38.9298,39.3758,699900.0],["2019-04-22",39.3176,39.6182,38.9201,39.4534,1203300.0],["2019-04-23",39.4727,39.7539,39.1819,39.4534,858300.0],["2019-04-24",39.5115,40.452,39.4339,39.6182,1781500.0],["2019-04-25",38.0571,38.2995,36.4088,37.7953,3376200.0],["2019-04-26",37.3202,38.5225,36.9615,38.5031,2142900.0],["2019-04-29",38.2995,39.3176,38.2026,39.2206,2187700.0],["2019-04-30",39.3372,39.6966,39.0555,39.6869,2547300.0],["2019-05-01",40.0268,40.3085,39.4246,39.4538,1245600.0],["2019-05-02",39.3761,40.1628,39.1332,39.8034,860000.0],["2019-05-03",40.1531,40.8038,39.7063,40.7844,1009100.0],["2019-05-06",39.7063,40.0074,39.3469,39.716,1719800.0],["2019-05-07",39.2595,39.6674,38.3271,39.2207,1192000.0],["2019-05-08",39.075,39.2304,38.6087,38.8516,879100.0],["2019-05-09",38.2299,38.7933,37.482,38.5505,1089500.0],["2019-05-10",37.6083,38.4145,37.4141,37.958,1503600.0],["2019-05-13",36.9381,37.4918,35.7531,36.0057,1731200.0],["2019-05-14",36.4622,36.9478,36.0348,36.8021,1260200.0],["2019-05-15",36.2971,37.3363,36.1028,37.1907,1006400.0],["2019-05-16",37.2004,37.3266,36.6759,36.7244,923600.0],["2019-05-17",36.3651,36.8604,35.9086,35.9765,1172400.0],["2019-05-20",35.4132,35.8017,34.9081,35.1121,1323400.0],["2019-05-21",35.5103,35.996,35.1218,35.2384,1017200.0],["2019-05-22",34.8887,35.3063,34.7236,34.8984,701800.0],["2019-05-23",34.3448,34.6944,33.9077,34.2282,960100.0],["2019-05-24",34.471,34.4808,33.8883,33.9077,758000.0],["2019-05-28",34.102,34.1991,33.3152,33.3249,1103800.0],["2019-05-29",32.9558,33.5969,32.8393,33.3152,1053600.0],["2019-05-30",33.4026,33.8688,33.0335,33.5095,756500.0],["2019-05-31",33.0821,33.558,32.781,33.3541,965100.0],["2019-06-03",33.4706,33.9563,33.3444,33.6552,1216400.0],["2019-06-04",34.1117,34.3545,33.0335,34.1311,1535500.0],["2019-06-05",34.4128,34.5196,33.6066,34.4225,1125700.0],["2019-06-06",34.3254,34.6265,33.8009,34.5585,782800.0],["2019-06-07",34.675,34.8304,34.3059,34.4225,839200.0],["2019-06-10",34.7333,36.3845,34.6653,36.1222,1345300.0],["2019-06-11",36.6662,36.7633,35.5783,36.2485,981000.0],["2019-06-12",36.0057,36.1028,34.8693,34.9373,1228100.0],["2019-06-13",35.1412,36.4428,35.0927,36.4233,1360700.0],["2019-06-14",35.9183,36.132,34.9955,35.7337,1203800.0],["2019-06-17",35.8503,35.9086,34.6362,34.7042,1612400.0],["2019-06-18",35.083,36.2971,34.6362,36.1125,1178300.0],["2019-06-19",36.3262,36.4622,35.86,36.064,849200.0],["2019-06-20",36.7536,37.5695,36.4719,37.3946,1140100.0],["2019-06-21",37.0935,37.4529,36.6662,36.7244,1013100.0],["2019-06-24",36.8701,36.9673,36.1222,36.2097,1169700.0],["2019-06-25",36.3845,36.7924,35.9668,36.3359,1738100.0],["2019-06-26",36.637,37.1032,36.2873,36.6176,1018100.0],["2019-06-27",36.9575,37.3266,36.569,36.9575,1418000.0],["2019-06-28",37.1615,37.2101,35.9765,36.2485,17789200.0],["2019-07-01",37.0061,38.2494,36.7342,37.1809,1898300.0],["2019-07-02",37.2198,37.2198,36.3845,36.6079,1091700.0],["2019-07-03",36.3845,36.6856,35.2967,35.5492,2043800.0],["2019-07-05",35.3938,35.4521,34.9081,35.2189,1135400.0],["2019-07-08",34.8596,35.0829,34.1117,34.4613,1436700.0],["2019-07-09",34.3351,34.7042,33.9951,34.6362,948300.0],["2019-07-10",34.8401,35.2675,34.5973,35.0344,1513600.0],["2019-07-11",35.0344,35.0927,34.4516,34.8984,1689800.0],["2019-07-12",34.9664,35.7337,34.4808,35.5977,1212400.0],["2019-07-15",35.8017,35.9183,35.3646,35.5395,1074500.0],["2019-07-16",35.4229,35.5492,35.1024,35.3452,768300.0],["2019-07-17",35.7434,36.4331,34.9664,36.2097,1337400.0],["2019-07-18",36.1708,36.9867,36.1708,36.9381,1253600.0],["2019-07-19",37.1227,37.3558,36.8604,36.9575,821200.0],["2019-07-22",36.9478,38.0065,36.9478,37.6083,1283200.0],["2019-07-23",37.9385,38.599,37.5597,38.5796,972300.0],["2019-07-24",38.7641,40.969,38.7641,40.9301,2544600.0],["2019-07-25",41.2118,43.368,40.6484,41.8237,3722100.0],["2019-07-26",41.9111,43.1738,41.9014,42.7173,1923300.0],["2019-07-29",42.795,43.8246,42.1054,43.5817,1795500.0],["2019-07-30",43.2801,43.465,42.6671,43.0952,1260000.0],["2019-07-31",42.8131,43.1536,41.9471,42.3363,1204900.0],["2019-08-01",42.2584,43.2801,40.8378,41.2076,1833600.0],["2019-08-02",41.0713,41.0713,40.147,40.4194,678300.0],["2019-08-05",39.9913,40.1762,39.0669,39.388,1421700.0],["2019-08-06",39.6896,40.5362,38.9015,39.3783,1078800.0],["2019-08-07",38.7847,39.9524,38.7847,39.7869,920000.0],["2019-08-08",40.2734,40.8962,39.8161,40.8573,794200.0],["2019-08-09",40.5848,40.8086,40.0594,40.4097,741400.0],["2019-08-12",40.4778,40.4778,39.8453,39.9621,631200.0],["2019-08-13",40.0594,41.4995,38.7069,41.0421,912500.0],["2019-08-14",40.0788,40.4583,38.9209,40.108,747200.0],["2019-08-15",40.254,40.6724,39.9718,40.2443,648200.0],["2019-08-16",40.6529,41.2076,40.4194,41.12,506700.0],["2019-08-19",41.8692,42.1417,41.6162,41.6357,709900.0],["2019-08-20",41.6649,41.8692,40.974,41.2659,621500.0],["2019-08-21",41.7914,42.2487,41.4314,42.239,829400.0],["2019-08-22",42.1903,42.1903,40.3902,41.9957,892100.0],["2019-08-23",41.7816,41.7816,40.1275,40.3708,719500.0],["2019-08-26",40.8086,41.0032,40.2151,40.4097,861800.0],["2019-08-27",40.7502,40.9059,39.9232,40.0691,995900.0],["2019-08-28",39.9718,40.6529,39.6702,40.4973,345300.0],["2019-08-29",41.0616,41.8887,41.0227,41.733,392600.0],["2019-08-30",41.9373,42.3655,41.4605,41.6746,489500.0],["2019-09-03",41.4897,41.6746,41.0908,41.4314,559600.0],["2019-09-04",41.879,42.4044,41.6357,42.0541,887200.0],["2019-09-05",42.4822,43.5428,42.4822,42.9882,822000.0],["2019-09-06",43.0077,43.4552,42.6866,43.0952,807500.0],["2019-09-09",43.3677,43.3969,42.9395,43.3677,676700.0],["2019-09-10",43.2023,43.7374,42.6768,43.5428,1091500.0],["2019-09-11",43.6498,44.545,43.3579,44.2434,875400.0],["2019-09-12",44.2823,45.4889,44.2823,45.2553,880900.0],["2019-09-13",45.411,46.2867,45.0899,45.8391,984400.0],["2019-09-16",45.4889,45.9948,45.1678,45.9948,716300.0],["2019-09-17",46.0727,46.5397,45.6737,46.1505,960200.0],["2019-09-18",46.6078,46.7051,45.5862,46.3062,825000.0],["2019-09-19",46.4424,46.637,46.0143,46.3451,704700.0],["2019-09-20",46.5203,46.6662,45.664,46.2381,1415200.0],["2019-09-23",45.9656,47.0554,45.9267,46.7149,609100.0],["2019-09-24",46.7927,47.1235,45.5862,45.8489,871200.0],["2019-09-25",45.9754,46.5981,45.1872,46.5008,861400.0],["2019-09-26",46.6176,46.7927,46.0629,46.4035,634600.0],["2019-09-27",46.2186,46.2478,44.8272,45.0413,903700.0],["2019-09-30",45.2456,45.8683,44.9926,45.7905,987800.0],["2019-10-01",46.1992,46.5495,45.3234,45.6153,957900.0],["2019-10-02",45.0996,45.5959,44.3796,44.9926,945600.0],["2019-10-03",45.1483,45.771,44.2045,45.6056,1343600.0],["2019-10-04",45.9267,46.3938,45.6445,46.3354,607400.0],["2019-10-07",45.7321,46.0046,45.3137,45.5278,680200.0],["2019-10-08",45.0413,45.2943,44.2726,44.331,590500.0],["2019-10-09",44.9732,45.1288,44.5256,44.7494,540800.0],["2019-10-10",44.9245,45.5375,44.6326,44.9829,555900.0],["2019-10-11",45.9365,46.6176,45.5375,46.0921,798700.0],["2019-10-14",46.0629,46.1602,45.5959,45.8489,517600.0],["2019-10-15",46.2284,46.9095,45.9365,46.6857,568900.0],["2019-10-16",46.3938,46.5884,45.7127,45.9073,718000.0],["2019-10-17",46.1505,47.2889,46.1116,47.0943,1151600.0],["2019-10-18",47.0846,47.4835,46.5786,47.396,972300.0],["2019-10-21",47.8241,48.0674,47.4349,47.6879,901600.0],["2019-10-22",47.756,48.1744,46.7051,46.7441,964400.0],["2019-10-23",46.4132,46.6662,45.9559,46.3354,1038300.0],["2019-10-24",45.0315,46.4327,43.4163,46.2867,2463100.0],["2019-10-25",46.1213,46.7441,45.1678,46.6857,1228700.0],["2019-10-28",47.2403,48.3398,47.2403,48.2912,1254800.0],["2019-10-29",48.4374,48.8759,47.8721,47.9403,952500.0],["2019-10-30",47.9598,48.0963,47.3068,47.7746,813000.0],["2019-10-31",47.6772,47.6772,46.381,46.7805,1061800.0],["2019-11-01",47.2191,47.7649,46.9462,47.0242,1284500.0],["2019-11-04",47.5212,47.6869,46.878,47.2094,1432300.0],["2019-11-05",47.3263,47.7357,46.5661,47.2386,604800.0],["2019-11-06",47.1606,47.1606,46.0399,46.839,776400.0],["2019-11-07",47.2678,47.4043,46.3225,46.4199,545100.0],["2019-11-08",46.1276,46.8293,46.0496,46.5369,561100.0],["2019-11-11",46.1276,46.878,46.1276,46.6733,600900.0],["2019-11-12",46.7903,47.2289,46.4005,46.7611,487200.0],["2019-11-13",46.4199,47.453,46.2932,47.3361,498500.0],["2019-11-14",47.2289,47.5212,46.5272,46.8293,378300.0],["2019-11-15",47.3555,48.6907,47.2678,48.2912,915000.0],["2019-11-18",48.3204,48.5446,46.3322,46.4687,1025500.0],["2019-11-19",46.5954,47.2678,46.0106,47.0924,760200.0],["2019-11-20",46.9267,47.4335,45.7572,45.8157,698200.0],["2019-11-21",45.7377,45.8547,44.539,44.7631,944100.0],["2019-11-22",45.036,45.5428,44.5877,45.2797,575700.0],["2019-11-25",45.4161,46.1568,45.3771,46.1178,785900.0],["2019-11-26",46.186,46.3322,45.7962,46.1763,428800.0],["2019-11-27",46.2835,47.0047,46.2835,46.8683,400800.0],["2019-11-29",46.7416,46.8195,46.0399,46.1178,195200.0],["2019-12-02",46.2055,46.2835,45.4356,45.6305,625600.0],["2019-12-03",44.9386,45.1822,44.7631,45.0263,733700.0],["2019-12-04",46.8878,47.0339,45.036,45.1042,593500.0],["2019-12-05",45.2115,45.7085,45.1335,45.3187,357100.0],["2019-12-06",45.6695,46.1958,45.6695,45.9229,655300.0],["2019-12-09",45.9034,46.303,45.2992,45.6013,415000.0],["2019-12-10",45.9229,46.3712,45.4746,46.2055,434000.0],["2019-12-11",46.264,47.5018,45.8742,47.4628,839100.0],["2019-12-12",47.3653,48.5348,47.3556,48.5153,932300.0],["2019-12-13",48.2327,49.0708,47.8624,48.7395,825600.0],["2019-12-16",49.1488,49.7726,48.9052,49.3437,965900.0],["2019-12-17",49.4314,49.831,49.2268,49.7336,700100.0],["2019-12-18",49.5776,49.6848,48.9734,49.5776,718300.0],["2019-12-19",49.5776,49.831,48.8954,49.7238,580800.0],["2019-12-20",49.987,50.1039,49.5387,49.8115,721200.0],["2019-12-23",50.0357,50.2111,49.6751,49.909,321100.0],["2019-12-24",49.7238,50.0747,49.4704,49.8993,130500.0],["2019-12-26",49.7238,49.9967,49.6166,49.7336,244700.0],["2019-12-27",49.8993,49.9382,49.2268,49.3145,308400.0],["2019-12-30",49.4022,49.4022,48.2522,48.9929,565200.0],["2019-12-31",48.9344,49.0611,48.6128,48.8174,661800.0],["2020-01-02",49.1975,49.7238,48.6323,49.6751,1282300.0],["2020-01-03",48.8954,49.7531,48.7297,49.2853,551300.0],["2020-01-06",48.603,48.7005,48.0573,48.6225,840500.0],["2020-01-07",48.7687,50.2696,48.6908,50.1234,876100.0],["2020-01-08",50.1819,50.5912,49.7726,50.1916,875900.0],["2020-01-09",50.7569,51.0103,50.3378,50.8641,569800.0],["2020-01-10",51.1857,51.5171,50.6692,50.7861,1107600.0],["2020-01-13",51.1662,52.0531,50.9518,52.0336,803100.0],["2020-01-14",52.0629,52.8718,52.0141,52.2675,869200.0],["2020-01-15",52.326,52.7353,51.8095,52.1213,776300.0],["2020-01-16",52.5112,53.6514,52.1018,53.6319,1219100.0],["2020-01-17",53.9828,54.8989,53.6514,54.8015,1514300.0],["2020-01-21",54.782,56.2731,54.5968,56.0392,1983000.0],["2020-01-22",56.5167,56.8676,55.6104,55.8638,1674400.0],["2020-01-23",55.8443,56.2049,55.4544,56.0295,1423400.0],["2020-01-24",56.5167,56.7019,54.207,54.5091,990800.0],["2020-01-27",53.2129,53.2908,52.248,52.3162,1250000.0],["2020-01-28",52.7945,53.263,51.9746,53.0776,1144200.0],["2020-01-29",53.2825,53.3508,52.0332,52.0429,545100.0],["2020-01-30",51.6916,52.4138,51.3012,52.0527,590700.0],["2020-01-31",51.6428,51.7794,50.4422,50.5203,803500.0],["2020-02-03",50.5496,51.4768,50.3934,51.145,962300.0],["2020-02-04",51.428,55.8495,51.2328,54.3855,1880700.0],["2020-02-05",54.9028,55.6153,54.3269,55.3615,1124800.0],["2020-02-06",55.6251,55.8398,54.8833,55.0297,678200.0],["2020-02-07",54.4928,55.4494,53.956,54.2098,640100.0],["2020-02-10",53.9267,55.0589,53.712,55.0101,591000.0],["2020-02-11",55.2639,56.4742,55.1175,55.9862,440800.0],["2020-02-12",56.484,57.0891,55.9569,57.0696,544500.0],["2020-02-13",56.7182,57.6357,56.4157,56.9915,549900.0],["2020-02-14",57.0306,57.3624,56.4645,56.767,354800.0],["2020-02-18",56.1228,56.1326,54.9711,55.0492,853800.0],["2020-02-19",55.3322,56.6597,55.1468,56.5718,1081900.0],["2020-02-20",56.5328,56.6694,55.2639,56.6109,1024000.0],["2020-02-21",56.2692,56.4644,55.3908,55.6153,723700.0],["2020-02-24",53.0092,54.4636,52.7262,53.8584,1255900.0],["2020-02-25",54.649,54.649,51.7111,51.7306,1407200.0],["2020-02-26",52.0527,52.6579,51.5354,51.6916,1075000.0],["2020-02-27",50.1982,51.4183,49.3003,50.0811,1443300.0],["2020-02-28",48.8415,52.1796,48.2461,52.0429,1508100.0],["2020-03-02",52.7652,54.0829,51.8477,53.8389,1609800.0],["2020-03-03",53.9658,54.61,51.9161,52.2187,988000.0],["2020-03-04",53.2923,54.6197,52.5798,54.6197,759200.0],["2020-03-05",53.4387,54.6978,52.6871,53.0288,779400.0],["2020-03-06",51.5842,51.9258,50.2568,51.3402,869400.0],["2020-03-09",47.8264,49.2417,45.2301,47.3677,1398700.0],["2020-03-10",49.0855,50.5106,47.2896,50.4715,1568000.0],["2020-03-11",48.9586,49.4662,45.845,46.3526,1209700.0],["2020-03-12",43.3268,44.2248,41.3455,41.3455,1717600.0],["2020-03-13",43.8051,46.2355,41.6773,46.2355,1414000.0],["2020-03-16",44.3126,44.4786,40.6915,40.6915,1389500.0],["2020-03-17",41.6675,43.9905,38.1342,43.4342,1922800.0],["2020-03-18",40.9941,42.0287,38.1538,40.5353,1566800.0],["2020-03-19",40.5841,43.1414,39.5886,39.735,1291800.0],["2020-03-20",40.4865,42.1751,37.8024,38.0952,1657400.0],["2020-03-23",38.5442,39.9107,37.207,39.042,1594300.0],["2020-03-24",41.1698,42.9852,40.2035,42.8876,1405600.0],["2020-03-25",43.1511,45.0349,41.5504,42.9852,1120400.0],["2020-03-26",44.2443,47.1529,42.995,47.1237,819800.0],["2020-03-27",45.1325,46.0403,43.4928,43.688,1190300.0],["2020-03-30",44.0003,46.6942,43.9222,46.4014,1080200.0],["2020-03-31",46.1476,46.5771,43.0926,43.6977,910500.0],["2020-04-01",41.7847,42.6631,39.9497,40.4182,1046900.0],["2020-04-02",39.9887,41.2966,39.569,41.0233,813400.0],["2020-04-03",40.9258,41.814,40.2523,41.1014,893600.0],["2020-04-06",43.1414,47.5336,42.4581,47.3384,1074200.0],["2020-04-07",49.2417,49.5735,46.3038,46.4502,1140900.0],["2020-04-08",47.5434,48.373,46.0988,47.7581,797200.0],["2020-04-09",48.822,49.4369,47.9826,48.5389,1242200.0],["2020-04-13",48.3144,48.7244,47.2603,48.5585,525500.0],["2020-04-14",49.5345,50.7253,49.3686,50.5008,693200.0],["2020-04-15",48.6268,49.0465,47.1334,47.8459,735500.0],["2020-04-16",48.373,50.2861,48.2266,50.0421,834800.0],["2020-04-17",51.145,51.9844,50.2373,51.7111,765900.0],["2020-04-20",50.7936,51.7989,50.3446,50.4422,1013000.0],["2020-04-21",49.2222,50.2568,45.806,46.1281,1341900.0],["2020-04-22",48.168,49.9054,46.9577,49.8273,1002900.0],["2020-04-23",49.7883,50.3056,48.8806,49.2514,1168900.0],["2020-04-24",49.7785,50.2665,48.0021,49.9835,736200.0],["2020-04-27",50.2177,51.2328,50.2177,50.9107,708300.0],["2020-04-28",52.0545,52.8756,51.5461,51.8296,648900.0],["2020-04-29",52.9929,55.6518,52.6801,55.212,1163400.0],["2020-04-30",54.5863,55.0555,52.7974,53.0125,871100.0],["2020-05-01",51.8492,51.8492,49.7572,50.5393,917400.0],["2020-05-04",49.6888,51.2627,49.464,51.1844,720500.0],["2020-05-05",51.5266,52.7681,50.3633,50.7641,750500.0],["2020-05-06",51.3018,52.7779,50.8228,50.9889,537300.0],["2020-05-07",52.2402,52.8561,51.6146,52.0545,741300.0],["2020-05-08",53.1004,55.6812,52.8756,55.427,822900.0],["2020-05-11",54.3322,56.2873,54.1562,55.6616,1116900.0],["2020-05-12",55.691,55.9744,54.1269,54.1269,1238100.0],["2020-05-13",53.6381,54.078,52.4748,52.7779,1307800.0],["2020-05-14",52.1522,54.4201,51.4582,54.2051,809400.0],["2020-05-15",52.8854,55.0067,52.2891,54.2735,974000.0],["2020-05-18",53.7652,56.0038,53.5012,55.7496,893400.0],["2020-05-19",55.5248,57.2746,55.3292,56.1797,1039100.0],["2020-05-20",57.8807,58.0371,56.8054,57.1964,808600.0],["2020-05-21",57.0497,58.1935,57.0497,57.2257,1495200.0],["2020-05-22",57.8709,57.8709,56.7369,57.1866,576700.0],["2020-05-26",58.604,59.1417,57.7145,57.9882,1009500.0],["2020-05-27",58.1446,58.477,55.9549,58.125,761400.0],["2020-05-28",58.1153,58.9266,57.0693,57.2941,653600.0],["2020-05-29",57.5678,58.6431,57.1377,58.5356,588200.0],["2020-06-01",58.0859,58.4183,56.5805,57.7438,594700.0],["2020-06-02",57.8709,58.956,57.2061,58.8582,730000.0],["2020-06-03",59.2785,62.3676,59.0733,60.5787,1419300.0],["2020-06-04",60.8133,61.351,59.7967,60.7742,1540900.0],["2020-06-05",61.8006,63.4429,61.5856,63.0617,1133000.0],["2020-06-08",63.3158,63.394,60.5982,60.7449,1242700.0],["2020-06-09",60.2952,62.0841,59.9237,61.2825,1293600.0],["2020-06-10",61.6638,61.9375,60.3636,61.0675,1351000.0],["2020-06-11",59.9042,60.2365,56.6294,56.776,1396100.0],["2020-06-12",58.2814,59.0635,56.7565,58.2521,860700.0],["2020-06-15",57.0791,59.0244,56.5512,58.8093,796600.0],["2020-06-16",60.4907,61.5074,59.435,60.6373,692400.0],["2020-06-17",61.4878,61.6833,60.8035,61.3021,781600.0],["2020-06-18",61.2043,61.566,60.4907,60.5885,649500.0],["2020-06-19",61.566,61.7029,58.7214,58.7214,1345800.0],["2020-06-22",58.5356,59.7185,58.1837,59.6696,767500.0],["2020-06-23",60.3441,60.3441,59.1906,59.3177,817700.0],["2020-06-24",58.7898,59.5229,57.2355,57.5678,959500.0],["2020-06-25",57.3723,57.8904,56.2188,57.822,1114000.0],["2020-06-26",57.7536,57.9295,55.8376,56.0722,1502100.0],["2020-06-29",55.8767,57.04,55.6421,56.6685,1043400.0],["2020-06-30",55.8767,58.0175,55.1924,57.7242,1237700.0],["2020-07-01",57.9589,58.301,56.9618,57.0791,644600.0],["2020-07-02",57.5092,58.7311,57.1866,58.2912,614300.0],["2020-07-06",59.4154,59.9531,59.0928,59.4056,816600.0],["2020-07-07",59.2883,59.4643,58.4281,58.4379,982800.0],["2020-07-08",58.8484,59.3079,57.8025,58.4183,658300.0],["2020-07-09",58.7702,59.9922,58.1837,59.7673,1153900.0],["2020-07-10",60.0313,60.0508,57.3626,57.7242,938200.0],["2020-07-13",58.3597,59.0635,56.3068,56.3557,902000.0],["2020-07-14",55.7007,56.8542,54.8991,56.7369,974000.0],["2020-07-15",56.7272,57.1768,55.5443,56.6294,824600.0],["2020-07-16",56.1699,56.8933,55.8376,56.4437,459400.0],["2020-07-17",56.7858,57.6656,56.3166,57.5581,634100.0],["2020-07-20",57.5581,59.9922,57.2746,59.826,970800.0],["2020-07-21",60.1779,60.6471,59.2492,60.3147,1084300.0],["2020-07-22",60.1192,61.9082,60.0997,61.2239,839400.0],["2020-07-23",63.8242,69.9045,63.5407,68.0863,4304700.0],["2020-07-24",65.9259,66.7568,64.2836,66.3169,1572400.0],["2020-07-27",67.2554,68.9172,66.5906,67.9787,1135800.0],["2020-07-28",67.6264,69.3293,67.1664,67.7145,1140000.0],["2020-07-29",68.7323,70.5233,67.8026,69.5838,1076400.0],["2020-07-30",68.5072,70.719,68.5072,70.6603,961400.0],["2020-07-31",70.9539,71.4432,69.574,70.3765,944000.0],["2020-08-03",71.0224,72.6764,70.6799,72.4317,928500.0],["2020-08-04",72.4611,72.6959,70.7582,71.4432,1096000.0],["2020-08-05",71.5509,72.324,71.4824,71.913,900600.0],["2020-08-06",71.9815,72.3926,71.0909,71.2377,674600.0],["2020-08-07",71.1399,71.6488,67.8711,68.7617,1063300.0],["2020-08-10",68.9378,69.1238,67.0979,67.4502,1002100.0],["2020-08-11",67.2251,68.4681,67.1566,67.7438,825100.0],["2020-08-12",68.1353,70.5331,67.9005,69.5446,942000.0],["2020-08-13",69.6229,70.122,68.9868,69.1532,522300.0],["2020-08-14",69.2804,69.7306,67.9396,68.243,523800.0],["2020-08-17",68.977,69.6327,68.5757,69.2119,664900.0],["2020-08-18",69.114,70.2591,68.7519,69.7795,1144500.0],["2020-08-19",69.7795,70.3373,69.3293,69.5348,782500.0],["2020-08-20",69.1532,69.2412,67.6069,67.8613,638900.0],["2020-08-21",67.8319,68.3506,67.2252,67.9494,619300.0],["2020-08-24",68.5757,69.3782,67.3426,67.8222,396000.0],["2020-08-25",67.6949,68.5757,67.5383,68.3898,282400.0],["2020-08-26",68.9574,68.9574,68.1451,68.3604,535300.0],["2020-08-27",68.5268,68.791,66.2465,66.3933,796100.0],["2020-08-28",66.7652,67.2937,66.5107,66.8435,613600.0],["2020-08-31",66.6282,66.8631,65.4636,65.4636,574100.0],["2020-09-01",66.1388,67.4307,65.5712,67.3915,801400.0],["2020-09-02",68.2038,70.1122,67.7145,69.2314,725900.0],["2020-09-03",67.9494,67.9494,63.7019,65.4733,1993200.0],["2020-09-04",65.3852,65.8354,62.7917,65.121,1706200.0],["2020-09-08",62.8896,63.6921,61.1769,61.1769,1124100.0],["2020-09-09",62.4394,63.6628,61.8229,63.4181,1185800.0],["2020-09-10",63.8487,64.4947,63.2126,63.6041,1612200.0],["2020-09-11",64.7197,65.0916,63.3692,63.9955,1127500.0],["2020-09-14",65.1895,66.4814,64.6904,66.2073,948500.0],["2020-09-15",66.5597,67.5971,66.3346,67.509,720500.0],["2020-09-16",68.3702,68.3702,66.5499,66.6379,796700.0],["2020-09-17",64.8078,66.6771,64.5925,66.6575,841300.0],["2020-09-18",67.323,67.3524,64.4457,65.1406,1541200.0],["2020-09-21",64.064,65.2678,63.5747,65.1797,615800.0],["2020-09-22",65.7082,65.7376,64.0641,65.6397,1050300.0],["2020-09-23",65.7082,67.0001,65.2482,65.4831,1063100.0],["2020-09-24",65.0232,67.6754,65.0232,66.7456,978800.0],["2020-09-25",66.6184,68.2234,65.8746,67.7438,1054800.0],["2020-09-28",68.38,70.171,68.2332,69.8774,1012000.0],["2020-09-29",70.3178,72.5688,69.9753,71.639,979000.0],["2020-09-30",71.365,73.5572,71.0518,72.7547,1249300.0],["2020-10-01",74.3891,76.64,73.43,75.0154,1379900.0],["2020-10-02",73.4397,75.3384,73.4397,74.301,1016400.0],["2020-10-05",75.0839,77.2468,74.8393,77.2174,1041300.0],["2020-10-06",77.0804,80.0164,77.0804,78.382,1034800.0],["2020-10-07",79.3314,80.2807,77.9808,80.0164,862800.0],["2020-10-08",79.5075,81.093,79.5075,80.3981,603000.0],["2020-10-09",81.0245,81.6313,80.7407,80.9853,835400.0],["2020-10-12",82.3457,82.6001,81.3181,81.827,659800.0],["2020-10-13",82.3359,83.3244,81.7487,82.1206,848200.0],["2020-10-14",82.2087,82.5903,80.0556,80.6721,1079400.0],["2020-10-15",79.3216,80.7602,78.4995,80.2709,1290400.0],["2020-10-16",81.4649,81.4649,79.5467,79.6739,903600.0],["2020-10-19",80.3002,81.0342,79.0182,79.2922,1026900.0],["2020-10-20",79.899,80.2709,78.4604,78.9008,1022500.0],["2020-10-21",79.7131,80.6037,77.7753,78.1961,1255400.0],["2020-10-22",79.899,80.956,76.1409,76.9532,1136000.0],["2020-10-23",77.0706,78.0493,76.1213,76.6791,917100.0],["2020-10-26",75.7494,76.6302,74.4576,75.583,1097800.0],["2020-10-27",75.7888,75.9161,74.5054,75.152,607700.0],["2020-10-28",73.3983,74.3486,73.2024,73.2024,660200.0],["2020-10-29",73.4473,74.9168,73.2318,74.329,1040300.0],["2020-10-30",73.4865,74.4466,72.6342,73.2514,577800.0],["2020-11-02",74.2605,75.9945,74.2017,75.4851,934900.0],["2020-11-03",75.9749,78.6984,75.9749,78.4339,834400.0],["2020-11-04",79.3549,81.9608,78.1694,81.2457,902700.0],["2020-11-05",82.9699,83.9594,82.2939,82.8621,794400.0],["2020-11-06",82.8131,86.0069,82.7446,85.5955,896500.0],["2020-11-09",87.5842,88.5933,86.0559,86.2323,1063400.0],["2020-11-10",84.7627,87.1434,83.6361,84.2533,901300.0],["2020-11-11",85.2036,86.4478,85.1448,85.8208,637400.0],["2020-11-12",85.7424,86.0461,83.0581,83.3128,686900.0],["2020-11-13",85.0468,85.3701,83.0091,83.5871,439800.0],["2020-11-16",83.7635,86.0461,83.4402,85.9776,974500.0],["2020-11-17",85.9482,86.5947,84.5962,86.4184,754100.0],["2020-11-18",86.6535,88.5639,86.6535,86.9572,1073800.0],["2020-11-19",86.7613,88.1623,86.1931,88.1427,437800.0],["2020-11-20",88.0447,89.1321,87.3001,87.4079,533000.0],["2020-11-23",87.8389,88.4757,86.3792,88.1818,499000.0],["2020-11-24",88.8383,89.1224,87.0454,88.1525,588700.0],["2020-11-25",88.1427,88.221,86.6339,87.1532,459000.0],["2020-11-27",88.0349,89.1027,87.2119,88.4464,206200.0],["2020-11-30",88.2994,90.8662,88.0447,90.7388,859700.0],["2020-12-01",91.1503,92.9235,90.9152,92.0908,752100.0],["2020-12-02",91.8067,92.13,91.1699,91.2973,392600.0],["2020-12-03",91.5814,92.855,91.1111,91.4932,343700.0],["2020-12-04",91.5422,94.3539,91.4442,94.2657,472300.0],["2020-12-07",94.4616,96.0683,93.6289,95.6862,641700.0],["2020-12-08",98.0865,98.0865,95.9116,97.0186,605300.0],["2020-12-09",96.0487,96.6855,90.0335,90.5919,1147100.0],["2020-12-10",89.9551,91.7381,88.9264,91.2091,703100.0],["2020-12-11",90.4841,92.3357,89.9159,92.277,531700.0],["2020-12-14",92.9725,93.9032,92.4533,93.4036,634900.0],["2020-12-15",94.6478,96.0096,94.3343,95.6471,502200.0],["2020-12-16",95.6079,95.7157,92.7178,93.0803,526100.0],["2020-12-17",93.5603,94.5008,93.286,94.3343,570200.0],["2020-12-18",94.0502,95.167,93.384,93.8347,1222100.0],["2020-12-21",92.5121,96.2937,92.3455,95.9116,647500.0],["2020-12-22",96.2349,96.8913,95.1082,95.6177,356600.0],["2020-12-23",95.9998,96.568,93.7367,93.8249,440500.0],["2020-12-24",94.4225,94.5498,92.8843,94.3049,252200.0],["2020-12-28",93.8445,95.412,92.4239,92.659,498300.0],["2020-12-29",92.3945,93.0509,90.7976,92.4533,694200.0],["2020-12-30",92.8941,94.736,92.8941,94.4127,336000.0],["2020-12-31",94.3539,94.9907,93.286,94.1482,555700.0],["2021-01-04",94.9221,97.4693,92.5121,93.2664,755300.0],["2021-01-05",93.1783,94.9907,92.9431,94.9515,578600.0],["2021-01-06",94.0012,95.5197,92.8353,94.06,816000.0],["2021-01-07",95.216,97.5477,94.54,97.4399,1398100.0],["2021-01-08",98.5078,100.33,96.0096,97.5085,1043400.0],["2021-01-11",96.9011,100.0263,96.5484,99.4385,835300.0],["2021-01-12",100.0851,102.113,99.703,101.5056,796700.0],["2021-01-13",102.113,104.2096,101.5056,102.8576,1489400.0],["2021-01-14",104.5525,106.9331,104.5525,106.3943,1080000.0],["2021-01-15",106.3943,107.1388,104.5133,105.3852,1097400.0],["2021-01-19",107.3544,108.8533,105.7967,107.3936,984400.0],["2021-01-20",109.3333,109.3333,105.5028,106.698,889500.0],["2021-01-21",107.7658,111.3711,107.7658,111.2535,1290200.0],["2021-01-22",109.9408,111.2535,108.9317,110.0485,896000.0],["2021-01-25",111.2143,111.6846,105.6203,106.3943,705000.0],["2021-01-26",106.6688,107.3845,103.6099,103.7668,550400.0],["2021-01-27",103.0217,104.2178,97.502,97.9824,964500.0],["2021-01-28",99.7569,100.6295,97.0902,99.3843,1013400.0],["2021-01-29",99.1883,99.8451,95.0705,96.4627,998300.0],["2021-02-01",98.1196,100.7765,96.796,100.0412,840300.0],["2021-02-02",104.3942,104.3942,95.6293,96.1882,1260200.0],["2021-02-03",96.5607,97.8451,93.0214,93.5901,1201600.0],["2021-02-04",93.5509,94.6882,92.747,94.0215,1130800.0],["2021-02-05",94.3254,95.0215,92.3254,92.5215,785900.0],["2021-02-08",93.6391,95.5901,93.2764,94.8058,739400.0],["2021-02-09",94.1979,95.4234,93.6293,94.2273,676800.0],["2021-02-10",94.7862,96.5607,93.5215,93.8744,881000.0],["2021-02-11",94.7078,98.3843,94.7078,97.1686,1219800.0],["2021-02-12",97.2274,101.3452,96.2862,101.2569,1447400.0],["2021-02-16",103.0707,105.8747,102.1393,105.1492,1782400.0],["2021-02-17",103.7373,104.2766,98.649,101.1491,931100.0],["2021-02-18",99.6392,101.1491,98.3451,100.149,673000.0],["2021-02-19",102.0314,103.5707,101.4138,103.5021,1439500.0],["2021-02-22",101.4432,104.0511,101.1393,102.2569,1414000.0],["2021-02-23",99.6098,103.4628,97.1882,101.953,964100.0],["2021-02-24",101.6197,107.1884,100.8648,106.9433,1033200.0],["2021-02-25",105.3746,107.3551,101.6393,101.6785,1119900.0],["2021-02-26",103.2177,104.806,99.5706,103.1491,993400.0],["2021-03-01",104.5217,107.659,103.9236,107.5021,696500.0],["2021-03-02",107.8453,108.208,101.9138,102.0216,590000.0],["2021-03-03",102.7863,104.0413,99.8255,99.8255,741200.0],["2021-03-04",99.0608,99.8745,92.6587,95.3156,1355600.0],["2021-03-05",97.6588,98.5216,91.8744,98.3549,931900.0],["2021-03-08",96.4431,98.0412,91.6685,92.1489,987900.0],["2021-03-09",92.296,100.1883,92.296,99.5412,898500.0],["2021-03-10",101.2471,102.0609,96.5411,96.7274,747400.0],["2021-03-11",100.2177,102.8452,98.0216,102.6099,1059200.0],["2021-03-12",99.6294,101.7765,99.453,100.5706,565700.0],["2021-03-15",100.9824,103.4628,99.649,103.404,760600.0],["2021-03-16",105.0609,106.6884,102.6197,103.3746,715900.0],["2021-03-17",102.4922,106.0707,100.2079,104.7276,711500.0],["2021-03-18",102.4824,103.5119,99.5118,99.6196,649000.0],["2021-03-19",100.2275,102.806,98.1588,100.8549,812900.0],["2021-03-22",103.4236,104.6884,101.6981,102.9432,660200.0],["2021-03-23",102.953,103.6589,99.7863,100.2373,634000.0],["2021-03-24",102.6491,104.355,100.4726,100.6393,794700.0],["2021-03-25",98.4922,102.1981,97.698,101.7177,485900.0],["2021-03-26",101.6099,108.0218,101.4138,107.8747,715100.0],["2021-03-29",107.4433,108.8943,103.0119,104.5119,955300.0],["2021-03-30",103.7177,107.306,103.3746,106.6688,578100.0],["2021-03-31",107.7374,111.3453,107.4433,109.61,1291400.0],["2021-04-01",111.3257,118.4141,111.0316,117.7376,1545500.0],["2021-04-05",121.571,123.9338,116.5023,118.0514,1896600.0],["2021-04-06",116.9827,120.1985,116.2082,116.816,996500.0],["2021-04-07",116.8161,117.7769,116.0906,116.3062,1100800.0],["2021-04-08",118.0416,120.875,117.1494,119.6593,1292900.0],["2021-04-09",119.3749,119.3749,117.4631,119.071,802000.0],["2021-04-12",119.022,119.022,115.5121,117.3553,980200.0],["2021-04-13",118.9533,118.9533,113.816,115.9925,988000.0],["2021-04-14",115.5807,117.6004,114.7866,115.6886,778700.0],["2021-04-15",116.6494,118.2377,115.5807,116.9631,750300.0],["2021-04-16",117.1592,117.1788,113.816,115.0807,810400.0],["2021-04-19",113.9434,114.7278,108.7473,110.9336,1014400.0],["2021-04-20",111.1493,111.2179,107.4139,108.5512,1025200.0],["2021-04-21",108.4335,111.0806,107.8747,110.9924,975300.0],["2021-04-22",110.6002,110.9238,107.0021,107.8355,776200.0],["2021-04-23",108.7375,111.2571,108.7375,110.9336,658700.0],["2021-04-26",111.3846,113.865,110.8649,113.0022,1003200.0],["2021-04-27",110.6967,113.6203,109.1662,112.6098,1174500.0],["2021-04-28",112.5215,113.2377,111.2461,112.6196,924300.0],["2021-04-29",114.7878,115.3667,110.9419,112.7373,868800.0],["2021-04-30",110.7359,112.6687,109.5586,110.4514,909600.0],["2021-05-03",112.4136,112.757,108.9994,109.2545,1160900.0],["2021-05-04",108.7051,109.4997,104.1626,106.8312,1264800.0],["2021-05-05",108.7639,109.9609,106.1444,108.607,661300.0],["2021-05-06",107.6749,109.2054,105.8108,109.1956,767400.0],["2021-05-07",110.5495,112.6294,110.059,112.5411,868000.0],["2021-05-10",110.5986,111.6091,105.8403,106.1542,1660900.0],["2021-05-11",103.417,107.3708,101.6903,107.1255,1262400.0],["2021-05-12",102.6125,105.3105,99.2473,99.6888,1930700.0],["2021-05-13",101.9846,105.3399,101.808,103.3581,1385100.0],["2021-05-14",104.6924,108.5481,103.574,107.3806,1026600.0],["2021-05-17",105.1143,106.2916,102.8283,105.3203,1084200.0],["2021-05-18",106.6153,107.1157,104.1528,104.2215,600700.0],["2021-05-19",102.9657,106.9391,102.6125,106.0071,970600.0],["2021-05-20",106.4485,109.5096,106.2523,109.0583,625700.0],["2021-05-21",109.3428,109.8333,107.2432,107.7338,583100.0],["2021-05-24",109.3526,111.5012,108.7149,111.0401,649200.0],["2021-05-25",111.9525,112.8256,110.4318,110.9321,645200.0],["2021-05-26",110.4906,111.7759,110.2159,111.2265,405700.0],["2021-05-27",111.4325,113.2573,110.6084,111.7366,737900.0],["2021-05-28",112.4136,113.3751,111.1872,112.286,415900.0],["2021-06-01",112.8256,113.8067,111.3148,111.8544,773000.0],["2021-06-02",111.6582,113.6498,111.2559,112.6589,566600.0],["2021-06-03",111.1087,111.9623,110.0197,110.6476,848800.0],["2021-06-04",111.7563,114.3071,111.7465,114.0226,736100.0],["2021-06-07",113.5811,113.6105,112.3645,112.8257,618200.0],["2021-06-08",114.0128,114.3463,111.3638,111.6581,596000.0],["2021-06-09",112.4724,113.0807,111.4521,111.6483,458000.0],["2021-06-10",112.7668,115.0625,112.1978,113.3849,955600.0],["2021-06-11",113.3456,114.729,112.6883,114.209,620500.0],["2021-06-14",114.4837,117.8685,113.9147,117.1032,888900.0],["2021-06-15",116.4263,117.7115,115.7689,117.4074,729100.0],["2021-06-16",118.7122,119.5756,116.8089,117.6036,1014700.0],["2021-06-17",117.2308,118.4767,115.504,117.6232,602900.0],["2021-06-18",116.3478,116.8678,114.1109,115.0233,1081700.0],["2021-06-21",115.3765,116.9855,114.5916,115.6316,870300.0],["2021-06-22",115.7787,119.7424,114.935,118.4179,1259700.0],["2021-06-23",118.4277,120.5763,115.9848,116.3281,770500.0],["2021-06-24",117.4368,118.3394,116.4753,117.0444,534000.0],["2021-06-25",117.1425,117.7311,115.1018,115.5237,1083600.0],["2021-06-28",116.3282,119.3696,116.3282,119.1047,908500.0],["2021-06-29",119.085,122.0577,118.5062,120.9295,882800.0],["2021-06-30",120.6744,121.3121,119.0065,120.645,741800.0],["2021-07-01",120.3801,121.2336,116.1221,116.2595,745800.0],["2021-07-02",117.4368,117.5839,115.5629,116.338,426800.0],["2021-07-06",116.8383,117.476,113.326,115.6414,818700.0],["2021-07-07",117.1719,118.0647,113.4928,114.7388,412300.0],["2021-07-08",111.9623,114.0029,110.4122,113.3554,678900.0],["2021-07-09",115.7591,116.1123,113.3555,115.7689,772300.0],["2021-07-12",115.7297,117.3485,115.5335,116.2987,517300.0],["2021-07-13",115.9946,116.1025,114.6897,115.4942,423100.0],["2021-07-14",114.8467,117.5643,114.4739,115.5923,572800.0],["2021-07-15",115.0429,115.0723,111.717,112.7962,458800.0],["2021-07-16",113.5418,114.415,109.951,110.1374,428000.0],["2021-07-19",107.7141,110.5495,107.4983,110.422,607600.0],["2021-07-20",110.7261,115.5237,109.588,114.2875,845600.0],["2021-07-21",114.0913,117.3877,114.0913,117.3681,555700.0],["2021-07-22",117.0051,118.0549,115.7591,116.1712,409100.0],["2021-07-23",116.9364,118.0745,116.0927,117.4466,322600.0],["2021-07-26",117.0444,118.4964,115.9063,116.5146,568100.0],["2021-07-27",116.6226,118.1345,111.0757,114.3155,969400.0],["2021-07-28",115.1794,117.9479,114.2663,117.5945,1048600.0],["2021-07-29",117.5945,118.1737,115.9353,117.9577,644800.0],["2021-07-30",116.4655,120.1667,116.4164,118.4388,470000.0],["2021-08-02",118.7431,120.6478,118.4388,119.0966,706700.0],["2021-08-03",119.9703,121.4135,119.558,120.5005,630400.0],["2021-08-04",121.1583,124.1035,120.5398,121.9437,935800.0],["2021-08-05",123.2101,123.2101,119.2144,119.7347,517700.0],["2021-08-06",119.1457,119.8329,118.0363,119.3616,512100.0],["2021-08-09",121.0895,121.6197,118.1344,119.4991,448500.0],["2021-08-10",120.206,120.2158,115.1892,117.7908,568200.0],["2021-08-11",117.8596,118.2719,113.373,114.1191,688700.0],["2021-08-12",113.3533,113.3533,110.7811,111.3407,962500.0],["2021-08-13",110.9382,114.1093,110.8596,114.0307,825300.0],["2021-08-16",113.962,115.7095,112.99,113.9227,372900.0],["2021-08-17",112.8526,113.0097,109.7306,110.7909,643900.0],["2021-08-18",110.7222,112.3814,109.495,109.5932,381000.0],["2021-08-19",108.2286,111.0757,107.3941,110.7615,426700.0],["2021-08-20",110.6339,111.7138,108.4151,110.5259,550800.0],["2021-08-23",111.3407,114.0111,110.9971,113.0195,618700.0],["2021-08-24",113.8442,114.2761,112.833,113.049,548000.0],["2021-08-25",113.0784,114.3743,112.7544,113.638,493200.0],["2021-08-26",113.265,114.6198,112.4108,114.2074,537400.0],["2021-08-27",114.9143,118.2719,114.9143,117.8792,679700.0],["2021-08-30",118.753,120.0783,117.5552,118.4977,428000.0],["2021-08-31",118.4486,118.8511,116.0826,117.9479,710200.0],["2021-09-01",118.8609,119.1064,117.0152,117.2705,606000.0],["2021-09-02",117.2901,119.6365,117.1134,118.8609,441000.0],["2021-09-03",117.3491,120.0685,117.3491,119.5875,397100.0],["2021-09-07",120.0685,120.0685,118.3995,119.4697,521000.0],["2021-09-08",118.8904,119.1162,117.1821,117.6141,361000.0],["2021-09-09",117.7319,118.3112,116.7894,117.5258,469400.0],["2021-09-10",118.9984,121.1288,118.2621,118.4388,496600.0],["2021-09-13",120.2452,122.248,119.2537,121.8062,592600.0],["2021-09-14",122.1302,125.8805,121.443,125.7234,1148500.0],["2021-09-15",125.9885,128.7767,124.2312,128.6981,1202500.0],["2021-09-16",128.2072,130.8678,127.3335,130.642,1145700.0],["2021-09-17",130.7991,130.7991,127.6869,129.6406,1265600.0],["2021-09-20",126.6757,128.0894,124.2999,126.4106,963100.0],["2021-09-21",127.3433,128.5607,125.478,127.6084,592500.0],["2021-09-22",128.8159,131.4274,126.9997,131.1525,871200.0],["2021-09-23",131.5354,133.5088,131.2311,132.3699,729600.0],["2021-09-24",131.1231,131.1624,129.1988,130.0432,632300.0],["2021-09-27",128.4134,129.8664,127.628,128.0698,839600.0],["2021-09-28",127.7066,128.2662,121.3841,121.3939,1266300.0],["2021-09-29",122.1204,124.5649,121.443,123.7697,1282100.0],["2021-09-30",128.1778,129.1694,123.377,123.6028,946800.0],["2021-10-01",124.5649,124.7024,120.8637,122.5818,794500.0],["2021-10-04",122.0713,122.1891,117.1036,117.9577,1082200.0],["2021-10-05",118.3799,119.5384,117.0447,118.9591,913500.0],["2021-10-06",117.1821,118.3799,115.9451,118.1639,595000.0],["2021-10-07",119.774,120.7852,118.9886,119.5286,473000.0],["2021-10-08",119.8918,120.0194,118.4584,118.969,626600.0],["2021-10-11",118.1443,121.6688,118.1443,120.314,521600.0],["2021-10-12",121.7179,121.7179,118.6253,119.45,595300.0],["2021-10-13",120.2452,121.4724,118.2915,118.9002,562600.0],["2021-10-14",120.7557,125.6252,120.7557,125.5663,1035200.0],["2021-10-15",126.8917,128.6196,125.9296,127.6084,1147800.0],["2021-10-18",126.9113,127.4218,125.7823,127.2942,728100.0],["2021-10-19",127.628,128.4527,126.4794,126.8917,562700.0],["2021-10-20",125.9001,128.7178,124.9969,128.4429,574700.0],["2021-10-21",127.0782,131.5256,126.607,131.4274,783700.0],["2021-10-22",132.2914,136.1693,130.8187,134.7752,1184200.0],["2021-10-25",135.1384,135.4624,133.0179,133.6462,1235200.0],["2021-10-26",127.2512,134.7366,126.9663,130.5027,991400.0],["2021-10-27",132.0155,133.7444,130.542,132.6442,1116600.0],["2021-10-28",134.3436,136.7995,133.0077,136.2592,851900.0],["2021-10-29",134.7562,138.44,134.7562,138.2926,682300.0],["2021-11-01",137.8506,140.8368,137.2808,140.385,648600.0],["2021-11-02",140.3653,141.8388,139.8349,141.6915,601100.0],["2021-11-03",142.0452,143.8723,140.0412,143.5383,694500.0],["2021-11-04",143.7151,145.886,142.5461,145.8173,1295000.0],["2021-11-05",146.5049,146.7603,142.1728,142.772,976000.0],["2021-11-08",143.0765,146.8291,141.8683,145.3359,1332400.0],["2021-11-09",145.9548,146.7603,143.4204,145.8467,708000.0],["2021-11-10",143.6168,145.3752,141.2592,142.6148,1090700.0],["2021-11-11",144.7563,147.9096,142.3791,147.222,884500.0],["2021-11-12",148.1748,148.2338,146.5147,147.1139,992300.0],["2021-11-15",148.0373,149.7564,144.8447,147.3202,692900.0],["2021-11-16",147.2908,151.2201,146.6916,150.4146,1064300.0],["2021-11-17",150.4146,151.3183,148.2928,149.9725,827400.0],["2021-11-18",151.5049,152.1729,148.6955,151.1022,723300.0],["2021-11-19",151.0433,152.8016,150.6995,151.2888,764000.0],["2021-11-22",152.0551,155.2084,148.725,148.8428,894000.0],["2021-11-23",148.1945,151.0138,144.7465,147.4381,1304000.0],["2021-11-24",145.9842,148.9411,144.2062,148.8723,1209200.0],["2021-11-26",145.9351,150.2574,145.5127,146.3772,859200.0],["2021-11-29",148.224,153.2339,148.1159,152.0158,1686500.0],["2021-11-30",151.3773,154.7074,142.4381,143.499,7712400.0],["2021-12-01",144.8644,151.2397,142.6443,146.0334,1310400.0],["2021-12-02",146.7308,151.7505,145.5422,150.5423,1469700.0],["2021-12-03",151.4067,152.8213,143.3811,145.4243,1017800.0],["2021-12-06",145.1296,145.385,139.9036,142.7229,906000.0],["2021-12-07",145.8074,151.7898,145.1198,150.4931,928700.0],["2021-12-08",150.8369,151.2692,148.2043,150.2574,871500.0],["2021-12-09",149.5501,151.2594,143.9803,144.0589,906800.0],["2021-12-10",147.2711,147.9293,142.5756,144.2946,644800.0],["2021-12-13",145.3752,145.4538,139.5991,139.7661,746700.0],["2021-12-14",139.9134,141.5834,137.7229,140.6895,761300.0],["2021-12-15",133.3024,140.5029,128.0665,140.0215,4354500.0],["2021-12-16",140.0215,140.9056,130.0901,131.0724,1761700.0],["2021-12-17",130.6501,134.4615,128.3023,130.6108,1548700.0],["2021-12-20",128.5773,131.0725,126.4555,127.5459,1154500.0],["2021-12-21",129.2552,130.9743,127.0351,130.6108,1379100.0],["2021-12-22",129.4123,131.151,126.9958,131.1117,1113700.0],["2021-12-23",131.4457,135.0508,131.3376,134.3632,866400.0],["2021-12-27",134.1963,138.5971,133.6658,138.4498,885800.0],["2021-12-28",139.7072,139.7072,135.0902,137.045,807300.0],["2021-12-29",135.7582,138.3319,135.3063,136.4458,658300.0],["2021-12-30",137.4478,138.0568,135.4537,135.7975,472700.0],["2021-12-31",136.161,137.3299,135.6207,136.1315,477000.0],["2022-01-03",136.2297,138.1649,133.99,135.9448,735300.0],["2022-01-04",135.8171,137.1825,131.652,136.7601,1322400.0],["2022-01-05",135.9546,136.1315,129.5597,129.7561,1594000.0],["2022-01-06",129.3533,132.9683,128.7345,132.5852,1119500.0],["2022-01-07",132.5853,133.656,128.7935,129.6776,1262500.0],["2022-01-10",127.2217,131.711,126.4064,131.544,1487000.0],["2022-01-11",130.6501,134.3141,129.6481,132.7031,1004500.0],["2022-01-12",132.9291,135.4045,131.6913,132.7719,903200.0],["2022-01-13",136.2395,136.6914,129.3141,129.4909,1064200.0],["2022-01-14",128.2826,131.5145,127.9781,131.2591,754600.0],["2022-01-18",130.9153,130.9349,124.9427,125.2276,978600.0],["2022-01-19",129.1569,129.54,124.2944,125.1687,1310900.0],["2022-01-20",127.3003,130.7679,121.534,121.7501,1608000.0],["2022-01-21",121.033,123.5281,117.31,118.1057,1600200.0],["2022-01-24",115.9544,120.9446,112.2706,120.6794,1855300.0],["2022-01-25",116.8778,118.2727,112.8895,114.1862,1621200.0],["2022-01-26",118.1155,119.6971,113.2039,114.3827,1472400.0],["2022-01-27",115.5025,115.6499,105.5122,107.7912,2428200.0],["2022-01-28",108.0564,109.6871,105.581,109.5201,1804700.0],["2022-01-31",109.6871,117.8601,109.5005,117.7226,1561300.0],["2022-02-01",120.1215,126.5316,117.9782,126.276,2350700.0],["2022-02-02",128.2816,130.8673,126.6201,130.3167,1534900.0],["2022-02-03",126.5906,129.0387,123.5035,123.9853,2457300.0],["2022-02-04",122.7072,127.7999,121.2226,126.394,1468300.0],["2022-02-07",127.6524,128.0555,124.408,125.2929,1304000.0],["2022-02-08",124.7521,128.1637,123.7001,127.8097,1216600.0],["2022-02-09",130.0709,132.224,128.0555,131.3392,953400.0],["2022-02-10",127.9867,134.1019,127.9867,129.4122,1564600.0],["2022-02-11",130.5134,131.5654,120.79,122.3827,1273800.0],["2022-02-14",122.658,125.4207,122.0091,123.9165,1363100.0],["2022-02-15",126.856,132.0569,126.7676,131.8013,1001900.0],["2022-02-16",131.2016,133.7873,128.5668,133.1089,785000.0],["2022-02-17",131.4179,132.8631,129.9235,131.2507,1690700.0],["2022-02-18",131.2508,131.4769,127.151,127.9965,736500.0],["2022-02-22",125.5976,129.2648,123.4052,124.7128,946400.0],["2022-02-23",126.5119,128.2816,122.2058,122.2746,918400.0],["2022-02-24",118.9614,130.2283,116.6903,129.9628,1124900.0],["2022-02-25",128.8027,131.2114,125.7942,131.0934,771700.0],["2022-02-28",129.0288,130.7985,126.2858,128.2816,1434600.0],["2022-03-01",128.4881,129.6187,119.856,120.967,1606800.0],["2022-03-02",121.8518,124.8406,119.8363,123.8771,1653200.0],["2022-03-03",125.2535,125.2928,119.9937,120.7114,1074700.0],["2022-03-04",119.7086,120.7114,112.8953,114.3504,1578100.0],["2022-03-07",114.8616,116.2773,112.3447,113.0526,2032200.0],["2022-03-08",113.7015,120.0625,112.3939,117.6734,1608400.0],["2022-03-09",120.9965,124.0639,120.4361,123.2184,1308700.0],["2022-03-10",119.5316,122.4417,118.6762,121.6454,1485100.0],["2022-03-11",123.7395,124.8603,118.6074,118.7352,1153400.0],["2022-03-14",118.3223,119.4136,115.717,117.7324,1735900.0],["2022-03-15",118.0864,122.2058,118.0864,122.0779,1903300.0],["2022-03-16",123.8771,131.6243,123.0611,131.5948,1388800.0],["2022-03-17",129.9825,133.1384,129.6285,132.578,875100.0],["2022-03-18",131.4769,134.5935,130.4151,132.5682,2417900.0],["2022-03-21",131.9193,133.9642,129.835,132.7255,835200.0],["2022-03-22",132.7157,136.0879,132.0569,132.4895,909500.0],["2022-03-23",131.526,134.0232,129.953,130.0808,934700.0],["2022-03-24",131.5555,134.1216,130.1693,133.9741,1341600.0],["2022-03-25",134.2887,134.9376,131.7227,134.5837,795600.0],["2022-03-28",133.0597,135.2128,131.8603,135.203,696600.0],["2022-03-29",137.1497,139.4306,135.8027,138.4572,1037500.0],["2022-03-30",137.071,137.248,132.6665,133.1581,1244200.0],["2022-03-31",134.7016,135.4882,128.8224,129.0485,1778000.0],["2022-04-01",130.071,130.4937,122.6285,123.0218,1572500.0],["2022-04-04",123.0021,124.5751,120.9375,122.4024,1480400.0],["2022-04-05",121.96,122.5597,114.7633,115.3729,1848200.0],["2022-04-06",113.1706,114.2914,109.4543,111.0765,2237100.0],["2022-04-07",110.3981,114.1931,110.2604,112.8068,1589600.0],["2022-04-08",111.4304,111.5582,107.2422,107.4781,1231300.0],["2022-04-11",106.5933,107.3307,105.1186,106.0821,1431900.0],["2022-04-12",108.8742,110.5554,107.6748,108.4515,2260800.0],["2022-04-13",108.5203,112.0596,107.3602,111.7843,1580500.0],["2022-04-14",112.4529,112.5315,107.4487,108.2548,1194900.0],["2022-04-18",107.9107,111.0077,107.5666,110.7619,808700.0],["2022-04-19",111.2141,115.0583,109.3265,114.6355,966600.0],["2022-04-20",116.5035,120.2591,116.4347,116.6804,1128300.0],["2022-04-21",118.3616,119.7282,113.5442,113.6524,1119600.0],["2022-04-22",113.1902,114.2029,110.5161,110.7717,1561500.0],["2022-04-25",109.415,112.7773,109.0512,112.6593,1258400.0],["2022-04-26",110.6046,110.6537,107.7633,107.9304,1653000.0],["2022-04-27",108.0877,110.113,105.9838,106.3967,1209100.0],["2022-04-28",108.4711,114.1341,106.9177,113.0133,1804800.0],["2022-04-29",111.4108,114.3405,109.2282,109.5133,1588200.0],["2022-05-02",109.5428,114.0456,108.7759,113.849,1453600.0],["2022-05-03",112.5402,116.0334,112.2155,114.646,1081900.0],["2022-05-04",115.0003,118.6312,111.7137,118.6115,1010300.0],["2022-05-05",115.5808,116.4664,111.1233,112.7666,1480400.0],["2022-05-06",111.8416,116.5746,109.4603,113.2192,1171600.0],["2022-05-09",110.3164,111.7137,103.6744,103.8121,2042000.0],["2022-05-10",106.1639,107.4825,100.929,104.2746,1529900.0],["2022-05-11",103.3989,106.6953,99.7286,99.886,1480300.0],["2022-05-12",98.8725,102.4837,98.2329,101.6473,1123000.0],["2022-05-13",103.635,108.496,103.4186,107.4923,1111000.0],["2022-05-16",106.3509,107.6497,105.111,105.298,894200.0],["2022-05-17",108.6239,110.9658,107.1774,110.5034,1133700.0],["2022-05-18",108.6239,110.71,103.2414,103.6154,1127500.0],["2022-05-19",103.2217,106.5477,101.3128,103.8318,982400.0],["2022-05-20",106.3213,106.4,99.4038,104.4222,1081600.0],["2022-05-23",104.5009,106.6756,103.1233,104.9339,601200.0],["2022-05-24",102.4739,103.2808,98.3805,99.6597,1142200.0],["2022-05-25",98.6462,101.549,98.6462,100.7618,1274400.0],["2022-05-26",100.9881,106.7346,99.5514,106.3509,1093500.0],["2022-05-27",108.3976,111.5759,107.9745,111.0544,1006500.0],["2022-05-31",110.1491,110.897,107.9056,109.1848,1515100.0],["2022-06-01",110.0901,110.6608,105.8589,108.0729,1504100.0],["2022-06-02",107.4923,113.5833,106.7642,113.5833,1406700.0],["2022-06-03",111.9105,112.2352,109.1356,109.8933,1188000.0],["2022-06-06",112.4419,112.8551,108.7322,109.6375,1168900.0],["2022-06-07",108.2402,111.0347,107.9056,110.8773,837400.0],["2022-06-08",110.4345,111.5858,108.8207,109.7654,1122100.0],["2022-06-09",108.7027,110.3263,106.1344,106.1344,786800.0],["2022-06-10",104.5403,105.6621,102.1,102.2378,1031200.0],["2022-06-13",98.4001,99.64,94.6905,96.4223,1431800.0],["2022-06-14",98.0065,98.6363,96.1566,97.18,1392300.0],["2022-06-15",98.0951,101.9622,97.5047,100.1222,1287900.0],["2022-06-16",97.1209,97.9278,90.5872,91.2465,1988400.0],["2022-06-17",91.4531,92.9291,89.9082,90.5281,1480800.0],["2022-06-21",92.3682,94.6019,92.3682,94.2378,1901100.0],["2022-06-22",92.2501,94.9168,91.8565,94.1198,1419500.0],["2022-06-23",95.3891,95.7237,91.1087,92.2206,990800.0],["2022-06-24",95.1037,102.3165,94.0902,102.2378,3744400.0],["2022-06-27",103.5465,103.7236,99.5416,102.9462,2256800.0],["2022-06-28",103.9794,105.5637,101.7359,101.7949,2035400.0],["2022-06-29",94.533,95.7335,88.934,92.3879,5701800.0],["2022-06-30",91.3744,93.7556,89.6917,90.656,2108000.0],["2022-07-01",90.538,90.9414,85.2047,86.966,2085400.0],["2022-07-05",85.49,90.046,84.5454,89.2981,3479600.0],["2022-07-06",89.5343,91.5121,88.1862,90.7446,3264500.0],["2022-07-07",91.768,93.1062,90.4691,91.2956,2069500.0],["2022-07-08",90.0952,91.2268,88.3732,90.0263,1805700.0],["2022-07-11",89.1309,90.4691,87.3695,89.554,1379700.0],["2022-07-12",90.1444,92.2501,89.0423,90.8233,1479900.0],["2022-07-13",88.7766,92.2796,88.5208,91.4039,1590200.0],["2022-07-14",90.7053,93.6277,88.9341,92.9881,969700.0],["2022-07-15",94.4445,94.8085,92.26,94.7692,1215200.0],["2022-07-18",96.1468,97.1898,93.0275,93.6573,1771400.0],["2022-07-19",94.6019,97.977,94.6019,97.7605,1562100.0],["2022-07-20",97.6326,101.9524,97.1701,101.1258,1283800.0],["2022-07-21",102.5821,103.6547,101.1553,103.5268,1021100.0],["2022-07-22",102.592,103.5169,99.6793,100.6338,967900.0],["2022-07-25",100.1123,100.2205,98.2132,99.5711,933000.0],["2022-07-26",98.7347,99.7285,98.164,98.715,1083200.0],["2022-07-27",100.7322,105.1799,100.5157,104.0286,1645500.0],["2022-07-28",104.1467,105.5342,101.303,105.4161,1303300.0],["2022-07-29",105.3177,108.5058,104.6584,108.1418,1038900.0],["2022-08-01",107.0495,108.9191,105.8982,108.5157,1633900.0],["2022-08-02",104.7928,106.7724,101.9169,103.2169,1594000.0],["2022-08-03",103.5715,104.0541,99.2281,103.1578,1863100.0],["2022-08-04",104.4579,105.236,103.4041,104.5268,998900.0],["2022-08-05",102.3404,104.5269,101.4343,104.1427,835000.0],["2022-08-08",103.4238,104.9011,100.3706,101.8972,821000.0],["2022-08-09",99.2084,99.2774,93.3582,95.3279,1763300.0],["2022-08-10",99.041,101.9661,97.9281,101.7396,1371000.0],["2022-08-11",102.2813,105.0882,99.9668,100.1835,1125000.0],["2022-08-12",101.1191,103.4829,100.7055,102.951,1222900.0],["2022-08-15",102.2025,104.1132,101.7396,103.798,800500.0],["2022-08-16",104.2117,104.714,102.8131,103.4829,994100.0],["2022-08-17",101.71,102.754,99.0607,101.8479,1099400.0],["2022-08-18",102.104,105.1769,102.0745,103.8768,800900.0],["2022-08-19",102.2518,103.0101,100.6956,101.3456,1129800.0],["2022-08-22",98.972,99.2872,97.1894,97.5242,1178500.0],["2022-08-23",97.869,100.4986,97.5637,99.563,767700.0],["2022-08-24",99.9963,100.1736,98.3023,99.4054,568100.0],["2022-08-25",99.2774,105.2163,99.2774,105.0882,1040100.0],["2022-08-26",104.9208,105.4428,98.4796,98.5978,1431300.0],["2022-08-29",97.2583,98.716,94.737,94.8552,1335000.0],["2022-08-30",96.628,96.8742,93.0134,94.412,1136300.0],["2022-08-31",93.5847,94.5991,92.4521,93.4468,1481100.0],["2022-09-01",91.2012,91.5656,87.8526,91.2603,1572000.0],["2022-09-02",92.5801,93.4665,89.7731,90.6891,954200.0],["2022-09-06",90.955,92.7081,89.6451,91.674,1330500.0],["2022-09-07",91.4672,95.8204,91.4672,95.4461,1232500.0],["2022-09-08",94.5302,99.1493,94.087,99.0902,1359500.0],["2022-09-09",100.3804,102.7442,100.3804,101.7494,1011000.0],["2022-09-12",101.7494,101.7494,99.8486,101.2767,1182500.0],["2022-09-13",96.6477,97.5735,93.7422,93.9491,1597000.0],["2022-09-14",94.3135,95.1113,92.4323,93.7127,991000.0],["2022-09-15",93.0725,93.9885,90.6989,91.7626,1050800.0],["2022-09-16",90.0292,92.1664,89.3299,91.3982,1588700.0],["2022-09-19",89.9209,93.1021,89.9209,92.9051,828700.0],["2022-09-20",92.127,92.5801,90.0194,90.7383,728900.0],["2022-09-21",91.3687,94.5302,90.0095,90.0588,959700.0],["2022-09-22",89.6254,89.6254,85.0161,85.7744,2016200.0],["2022-09-23",85.0259,86.0601,82.7607,85.9123,2590500.0],["2022-09-26",86.0896,87.5177,82.8592,82.8789,1864000.0],["2022-09-27",84.6911,85.8926,82.0713,83.5486,1182500.0],["2022-09-28",82.7114,88.3253,82.1304,87.7935,2974700.0],["2022-09-29",85.6858,87.37,85.6858,86.523,2844600.0],["2022-09-30",84.8191,84.9275,81.2538,81.7659,2193800.0],["2022-10-03",82.6721,86.395,82.1107,85.1934,2135800.0],["2022-10-04",87.9806,89.4974,87.3405,88.345,1781400.0],["2022-10-05",87.8132,89.8224,85.3017,88.9557,1129800.0],["2022-10-06",88.6504,90.3739,86.8086,86.8578,1149600.0],["2022-10-07",84.3267,84.5237,80.4462,80.8992,1621200.0],["2022-10-10",81.1848,81.2341,77.9938,79.1757,1881800.0],["2022-10-11",78.1021,78.7128,75.2361,76.5559,2654900.0],["2022-10-12",76.0831,76.8119,74.4186,75.0489,1185100.0],["2022-10-13",70.4298,79.1855,69.9078,77.2847,1709200.0],["2022-10-14",78.4862,78.6143,72.6064,72.6754,1678400.0],["2022-10-17",75.0293,76.2013,73.9951,74.33,1274100.0],["2022-10-18",77.2551,77.7476,73.8572,75.4725,1246400.0],["2022-10-19",74.8126,75.9452,73.9951,75.3444,859300.0],["2022-10-20",76.1717,77.5407,73.936,74.7633,1176600.0],["2022-10-21",74.2315,76.2013,73.6799,76.1126,1207500.0],["2022-10-24",75.9157,76.3195,73.7883,76.0831,1059400.0],["2022-10-25",76.7922,79.8553,76.5756,78.5355,1154300.0],["2022-10-26",77.0384,81.175,76.3096,79.0575,1367900.0],["2022-10-27",79.6878,80.9485,77.5604,77.6097,1118300.0],["2022-10-28",77.5506,80.7712,76.9991,79.6681,1383200.0],["2022-10-31",78.9885,79.2446,77.9544,78.1415,1659500.0],["2022-11-01",80.3603,80.6661,78.5952,79.246,1723700.0],["2022-11-02",73.9603,74.0688,61.5843,62.6296,9647200.0],["2022-11-03",61.9886,62.9846,61.0123,62.5902,3605900.0],["2022-11-04",64.2962,64.7202,60.894,63.0536,2583900.0],["2022-11-07",64.1088,65.7951,62.9649,65.2823,1836600.0],["2022-11-08",67.2053,68.6154,66.0811,67.3039,1927500.0],["2022-11-09",66.1797,66.1797,63.8425,63.9411,1978700.0],["2022-11-10",68.5267,73.9209,67.511,73.6842,3182100.0],["2022-11-11",73.8518,76.5736,72.9249,75.4888,1981700.0],["2022-11-14",74.6999,75.1634,73.0235,74.2167,2143100.0],["2022-11-15",77.9739,80.4885,77.2244,79.177,2138500.0],["2022-11-16",75.8241,76.3172,71.6823,71.8204,1638900.0],["2022-11-17",69.4931,71.0512,68.9014,70.6469,1575700.0],["2022-11-18",73.0826,73.201,70.144,72.3233,1309000.0],["2022-11-21",71.0611,71.85,69.5227,70.0355,1046200.0],["2022-11-22",70.6074,72.343,70.0848,72.3233,1275400.0],["2022-11-23",72.5008,74.7492,72.4121,74.1674,819600.0],["2022-11-25",73.5461,75.3409,73.3193,74.7393,800000.0],["2022-11-28",72.629,73.4081,70.5286,71.2484,2498400.0],["2022-11-29",71.495,72.1064,70.5285,71.3865,1692600.0],["2022-11-30",71.6034,76.3073,70.3412,76.2186,2094600.0],["2022-12-01",76.7412,77.4414,74.0688,75.4001,2490100.0],["2022-12-02",73.5757,74.8281,72.8657,74.7591,3220800.0],["2022-12-05",74.2463,77.4315,73.0235,73.8321,6935500.0],["2022-12-06",74.0096,74.0096,68.221,68.6352,1844400.0],["2022-12-07",67.5997,69.5326,67.4025,68.4182,1371100.0],["2022-12-08",68.8916,71.3076,68.4774,70.7258,1772400.0],["2022-12-09",69.355,70.7356,68.2013,68.862,1433100.0],["2022-12-12",68.4774,71.6823,67.9054,71.6823,1725800.0],["2022-12-13",75.9819,76.3961,72.1261,73.0827,1799100.0],["2022-12-14",72.6882,73.9011,71.1794,72.0768,1261500.0],["2022-12-15",70.5581,70.9427,66.7221,66.8996,2036200.0],["2022-12-16",66.3276,67.3335,64.2469,65.4006,1368100.0],["2022-12-19",65.3809,65.7063,62.3633,63.5171,1578900.0],["2022-12-20",62.2351,64.4244,62.176,63.7242,1567700.0],["2022-12-21",64.523,65.9036,64.0891,65.8543,1073200.0],["2022-12-22",63.5368,64.2271,61.4364,63.6059,2141900.0],["2022-12-23",63.1424,64.6314,62.0971,64.5821,1091000.0],["2022-12-27",64.3356,64.8385,62.4225,63.4481,1290900.0],["2022-12-28",62.9846,63.4579,61.3772,61.8407,1060900.0],["2022-12-29",62.9747,64.809,62.4817,64.5328,1521700.0],["2022-12-30",63.8228,64.878,63.0536,64.6808,1163400.0],["2023-01-03",65.9923,66.0219,62.9649,63.241,1941200.0],["2023-01-04",64.3553,66.8207,64.1482,66.3473,1813700.0],["2023-01-05",65.1738,66.6037,64.5427,65.7852,1349000.0],["2023-01-06",67.2348,69.6016,66.0811,69.355,2626600.0],["2023-01-09",71.0216,73.8617,70.5285,73.1024,2477400.0],["2023-01-10",73.1517,75.4592,72.7473,75.3803,2370000.0],["2023-01-11",76.0608,78.0626,75.0746,78.0035,1231700.0],["2023-01-12",79.1178,79.1178,75.903,78.2105,1262200.0],["2023-01-13",76.8793,78.7332,76.6722,78.4965,907100.0],["2023-01-17",78.2599,79.3249,77.471,78.5656,1292400.0],["2023-01-18",79.601,81.3169,78.2993,78.3683,1117500.0],["2023-01-19",77.2836,77.5992,74.0096,74.4928,1934800.0],["2023-01-20",75.7058,77.4118,74.6703,77.4118,1853900.0],["2023-01-23",78.2401,83.3582,77.5696,83.161,1806400.0],["2023-01-24",80.38,81.7804,77.4512,78.2401,1743800.0],["2023-01-25",76.4651,78.9009,75.5677,78.2599,1660800.0],["2023-01-26",79.0488,80.6857,77.3625,80.597,1195300.0],["2023-01-27",79.1178,80.7844,78.0429,79.6996,1205600.0],["2023-01-30",78.6642,78.6642,75.6565,76.2383,1386200.0],["2023-01-31",76.337,79.8522,76.3271,79.6942,1211500.0],["2023-02-01",79.635,85.0658,79.0031,83.9994,2183700.0],["2023-02-02",85.9051,88.3637,85.5002,86.8234,2817600.0],["2023-02-03",84.3252,86.6358,83.1996,83.5155,1598400.0],["2023-02-06",81.8073,82.775,80.81,81.1062,1089600.0],["2023-02-07",81.0174,84.6017,80.2472,84.1771,1591300.0],["2023-02-08",84.1771,84.7103,82.2615,82.38,1308100.0],["2023-02-09",84.2166,85.6187,82.933,83.6538,2286100.0],["2023-02-10",82.3603,83.0021,81.442,82.7058,2022100.0],["2023-02-13",83.1107,85.2534,81.7184,83.871,2224400.0],["2023-02-14",81.4025,86.5963,79.2993,84.0685,3514700.0],["2023-02-15",83.3378,86.3198,82.064,85.9446,2583600.0],["2023-02-16",84.1277,87.0801,83.2094,85.9347,3177400.0],["2023-02-17",85.9347,86.2507,82.3997,84.4042,2873000.0],["2023-02-21",83.95,83.95,79.5659,79.7041,2200400.0],["2023-02-22",79.714,82.4985,79.714,81.363,1804400.0],["2023-02-23",83.9599,85.4607,81.8073,84.8189,2179900.0],["2023-02-24",82.6268,83.0218,80.8791,81.827,1920600.0],["2023-02-27",83.9599,84.1277,82.6367,83.0021,1543900.0],["2023-02-28",82.4689,85.7866,82.38,84.1573,1602000.0],["2023-03-01",83.792,85.3225,83.5155,83.9599,1219400.0],["2023-03-02",82.4886,84.4437,81.1062,84.0092,1054700.0],["2023-03-03",84.809,86.4383,83.4958,86.2408,1254200.0],["2023-03-06",86.2013,87.2282,83.2292,83.634,1183700.0],["2023-03-07",83.4168,83.7723,81.0667,81.3037,1029500.0],["2023-03-08",81.6098,84.9868,81.2741,84.809,1257400.0],["2023-03-09",84.6017,86.0038,81.3728,81.5012,1048000.0],["2023-03-10",81.7184,81.9455,77.4133,78.1736,1352700.0],["2023-03-13",76.3963,79.635,74.9843,78.6278,1655800.0],["2023-03-14",80.9779,82.0344,79.793,81.4123,1204600.0],["2023-03-15",79.4079,79.872,77.512,79.6547,1418900.0],["2023-03-16",79.0919,83.7031,78.5093,83.0416,1126200.0],["2023-03-17",83.0416,83.2983,80.2768,80.6323,1409100.0],["2023-03-20",81.2149,82.222,80.7607,81.7382,1145300.0],["2023-03-21",82.538,83.1107,79.9115,80.5434,1081700.0],["2023-03-22",80.3064,82.1332,78.0946,78.1835,1250900.0],["2023-03-23",79.9213,82.7453,78.8451,80.4743,1777100.0],["2023-03-24",79.3289,79.9016,76.4061,77.0578,1241900.0],["2023-03-27",77.9169,79.1511,77.1664,77.3244,1218800.0],["2023-03-28",77.3244,77.8576,74.2733,75.0534,1787500.0],["2023-03-29",76.8011,80.8594,76.3666,79.6449,2496400.0],["2023-03-30",81.2346,81.6197,80.1287,80.6323,1391900.0],["2023-03-31",80.2373,82.0245,80.0596,80.9779,1267100.0],["2023-04-03",79.2203,79.4968,76.1099,77.7095,1886700.0],["2023-04-04",77.828,77.8379,75.2607,75.9914,1300400.0],["2023-04-05",74.6486,75.3694,73.5229,74.8263,1271600.0],["2023-04-06",74.1351,74.3425,72.6244,73.8882,840700.0],["2023-04-10",72.6737,75.32,72.338,75.2509,1324500.0],["2023-04-11",75.8334,76.3469,75.1028,75.5273,1380400.0],["2023-04-12",76.337,76.4654,71.1235,71.1827,1635000.0],["2023-04-13",71.242,72.5256,70.9359,71.9331,1338100.0],["2023-04-14",72.0516,72.8712,70.2151,71.3111,1145800.0],["2023-04-17",70.0669,70.926,69.3856,70.8272,1583100.0],["2023-04-18",70.9852,71.5579,69.198,70.7186,1578400.0],["2023-04-19",69.5831,70.7976,69.2573,70.7088,1518700.0],["2023-04-20",69.9682,73.7401,69.4547,73.0094,1732200.0],["2023-04-21",72.891,73.6513,71.9924,72.1208,975000.0],["2023-04-24",72.2689,73.434,71.6666,72.022,1132200.0],["2023-04-25",70.9951,71.0346,68.4969,68.4969,1597200.0],["2023-04-26",69.0302,71.1235,68.5661,71.0544,1576000.0],["2023-04-27",71.6764,72.733,70.2644,72.5157,1675800.0],["2023-04-28",72.7428,74.0561,72.5355,73.9771,1368400.0],["2023-05-01",73.2267,74.5103,73.1181,73.9672,1236800.0],["2023-05-02",73.7893,74.5901,73.0279,74.2243,1499600.0],["2023-05-03",74.1551,75.8557,73.6904,74.0859,1225000.0],["2023-05-04",73.8189,75.0746,72.1381,73.8486,2051100.0],["2023-05-05",75.2427,78.2188,74.5901,77.8826,2072500.0],["2023-05-08",77.7541,78.6736,76.884,78.555,1414300.0],["2023-05-09",77.4278,77.9815,76.0633,77.3586,1864700.0],["2023-05-10",78.2682,78.7923,76.9235,77.23,2085900.0],["2023-05-11",88.6796,95.7589,88.2446,92.3775,6817000.0],["2023-05-12",93.4354,93.4354,88.0468,89.2036,1767700.0],["2023-05-15",89.6189,91.1613,88.3533,90.5977,1356900.0],["2023-05-16",89.876,92.1995,89.7474,90.578,1525900.0],["2023-05-17",91.3887,93.0795,90.4989,92.5357,1963000.0],["2023-05-18",92.4862,97.944,91.7842,96.9553,2985600.0],["2023-05-19",96.8169,96.8169,94.7208,95.6897,1266200.0],["2023-05-22",94.5131,96.1643,93.6035,95.6304,1055300.0],["2023-05-23",94.8987,96.2533,93.732,93.9397,909600.0],["2023-05-24",91.4481,94.0979,91.4481,93.6431,1761900.0],["2023-05-25",95.1459,98.9525,94.5527,98.6263,2184300.0],["2023-05-26",99.7435,106.813,99.2492,106.0121,3464400.0],["2023-05-30",108.9091,109.7792,105.3991,106.7635,2501700.0],["2023-05-31",104.4499,106.0517,103.9061,104.0643,2708900.0],["2023-06-01",104.0148,109.4331,103.4513,108.6125,2379100.0],["2023-06-02",109.443,109.5518,105.5079,107.1689,1774000.0],["2023-06-05",106.8921,107.1689,104.4895,104.9838,1198300.0],["2023-06-06",103.7182,106.991,103.2931,106.1209,838000.0],["2023-06-07",106.457,109.532,106.2296,107.861,1240900.0],["2023-06-08",107.861,109.0376,106.2,108.1082,876400.0],["2023-06-09",108.4938,109.0475,106.9415,107.8512,808000.0],["2023-06-12",109.0475,110.9459,107.6534,110.5801,1102200.0],["2023-06-13",113.1705,113.1804,110.9162,112.4784,1338700.0],["2023-06-14",111.3908,112.9333,109.977,111.9544,1328900.0],["2023-06-15",109.8682,110.6493,108.3554,108.395,1563000.0],["2023-06-16",108.563,109.1464,104.9739,105.3101,3172100.0],["2023-06-20",105.8242,106.4472,103.6688,106.1209,1638300.0],["2023-06-21",105.4881,105.844,103.036,103.4612,1654500.0],["2023-06-22",103.4612,105.1717,102.7691,104.2423,818000.0],["2023-06-23",102.8284,103.6095,101.8397,102.3736,4425100.0],["2023-06-26",103.8468,105.7946,103.3623,103.4513,952000.0],["2023-06-27",103.4711,107.9896,102.69,107.861,1170900.0],["2023-06-28",106.0418,107.8017,105.8045,106.7734,896900.0],["2023-06-29",107.6435,108.5037,106.4274,107.7424,820500.0],["2023-06-30",108.7608,110.5603,108.3554,109.5716,1125000.0],["2023-07-03",110.2043,110.2637,107.7523,108.7905,755400.0],["2023-07-05",108.7114,108.7311,105.7451,106.0813,1614200.0],["2023-07-06",103.5304,105.2211,102.3142,105.1222,1288600.0],["2023-07-07",105.1321,106.8328,104.5784,104.6477,878700.0],["2023-07-10",104.8058,106.4966,104.5191,106.2395,1029300.0],["2023-07-11",105.9033,106.6647,104.3906,105.7353,834000.0],["2023-07-12",107.4557,107.693,105.4189,106.2692,1466700.0],["2023-07-13",107.3766,111.4897,107.1492,111.1832,1244900.0],["2023-07-14",110.4515,110.7284,105.9231,106.4274,1195600.0],["2023-07-17",107.2777,111.0349,107.0799,110.4812,1006200.0],["2023-07-18",109.7792,109.9473,107.7523,109.3342,929500.0],["2023-07-19",109.7297,110.0956,106.8031,107.2184,1058900.0],["2023-07-20",105.0827,105.0827,102.0868,102.3538,2389900.0],["2023-07-21",104.1632,104.6279,102.5021,103.3227,1554200.0],["2023-07-24",103.7677,104.6773,102.947,103.6787,630900.0],["2023-07-25",103.738,105.6265,103.738,104.2027,954700.0],["2023-07-26",103.4612,104.5092,102.2549,103.2041,1082200.0],["2023-07-27",106.2692,108.1082,104.4993,105.5079,1382400.0],["2023-07-28",106.5559,107.9204,106.4373,107.2876,1019600.0],["2023-07-31",107.1492,108.9289,107.0799,108.4741,909500.0],["2023-08-01",106.9797,107.6526,105.8911,106.564,1034700.0],["2023-08-02",104.1098,105.2478,102.1206,102.4769,1761100.0],["2023-08-03",101.982,102.556,99.4288,101.6753,1689700.0],["2023-08-04",101.1408,101.3883,99.0626,99.983,1675300.0],["2023-08-07",101.3289,102.4867,100.27,101.9227,1049700.0],["2023-08-08",99.9929,100.6757,98.4589,100.5372,1091300.0],["2023-08-09",100.844,101.032,98.7855,98.8944,1272100.0],["2023-08-10",100.3096,101.5367,97.9938,98.8845,1190000.0],["2023-08-11",97.4693,98.0136,94.9358,95.2228,1317400.0],["2023-08-14",94.3816,97.5881,94.3618,97.499,1159400.0],["2023-08-15",96.925,96.925,94.7181,94.8764,801800.0],["2023-08-16",94.7874,95.0843,93.1149,93.4712,766400.0],["2023-08-17",93.4613,94.2629,92.719,93.0357,1156700.0],["2023-08-18",91.8581,94.065,91.581,93.7681,1045400.0],["2023-08-21",93.9462,97.2219,93.6889,96.925,1399000.0],["2023-08-22",98.261,98.4491,95.9948,96.2026,873300.0],["2023-08-23",95.7374,98.4688,95.7374,98.0433,828900.0],["2023-08-24",99.1913,99.3397,94.0254,94.1936,1530700.0],["2023-08-25",94.6488,96.0739,93.0852,95.4801,1077400.0],["2023-08-28",96.1432,97.1328,95.0348,96.1531,744400.0],["2023-08-29",95.5494,100.1908,95.3911,99.3397,872700.0],["2023-08-30",98.934,100.1215,98.0631,99.5376,682600.0],["2023-08-31",98.835,101.1013,98.6866,100.2205,1305500.0],["2023-09-01",100.9429,101.7148,100.0226,101.4278,839800.0],["2023-09-05",101.0815,101.3388,98.6965,99.9038,633400.0],["2023-09-06",99.4981,101.1211,97.9344,98.647,895300.0],["2023-09-07",96.3213,96.7667,94.1045,96.0343,1508000.0],["2023-09-08",95.7968,96.4302,94.5796,95.1338,750100.0],["2023-09-11",96.6083,96.7766,93.3524,94.5202,690600.0],["2023-09-12",93.4415,95.2426,93.2436,93.2436,529700.0],["2023-09-13",93.2436,95.1536,92.8774,93.8472,889100.0],["2023-09-14",94.8468,95.2327,93.4613,93.6097,801000.0],["2023-09-15",92.6795,92.9764,89.8986,91.0466,2213900.0],["2023-09-18",90.7992,92.5211,90.621,91.8383,896400.0],["2023-09-19",91.8383,91.8581,90.6705,90.9971,1305900.0],["2023-09-20",91.7492,92.2045,89.7205,89.7798,747300.0],["2023-09-21",88.7902,90.8288,88.4141,89.0772,1429700.0],["2023-09-22",90.0272,91.4226,89.4928,90.0965,1239000.0],["2023-09-25",89.7798,90.809,89.0871,90.6012,739500.0],["2023-09-26",89.7897,90.0767,87.1771,87.8995,1627300.0],["2023-09-27",88.7407,89.3048,87.5333,88.424,1085600.0],["2023-09-28",88.1073,91.1752,87.7907,90.7893,1214400.0],["2023-09-29",92.3727,94.1342,92.1451,92.9368,1414700.0],["2023-10-02",93.2534,94.1144,91.6304,92.4221,1234600.0],["2023-10-03",91.007,92.0758,88.5923,89.8293,1643400.0],["2023-10-04",90.6111,94.2431,90.4429,93.9957,1639300.0],["2023-10-05",93.7582,94.3618,92.0362,92.1945,1639100.0],["2023-10-06",91.5612,94.4905,91.2247,93.8076,1123000.0],["2023-10-09",92.0362,95.0546,91.3336,94.5499,824800.0],["2023-10-10",95.0942,97.0339,94.441,96.0838,976600.0],["2023-10-11",96.8953,97.3011,95.3812,96.5984,721900.0],["2023-10-12",96.7766,98.7262,96.0739,96.9646,1151200.0],["2023-10-13",97.2021,97.6475,94.0749,94.4509,1134400.0],["2023-10-16",94.8468,97.1922,94.3915,96.4401,1059200.0],["2023-10-17",94.6488,96.8359,93.4811,95.9848,886700.0],["2023-10-18",94.1144,95.2426,93.6889,94.0847,1138900.0],["2023-10-19",95.1931,95.1931,90.6012,90.9179,1832900.0],["2023-10-20",90.9377,92.4518,88.8397,89.76,1107400.0],["2023-10-23",89.1959,90.3637,88.4438,88.5032,1147600.0],["2023-10-24",89.5126,90.5419,88.6418,90.245,901600.0],["2023-10-25",88.6516,88.9188,85.0988,85.7718,2162400.0],["2023-10-26",86.2468,88.4636,85.851,86.6229,1183300.0],["2023-10-27",86.999,87.6323,85.9301,86.9099,991400.0],["2023-10-30",87.088,87.7412,85.3264,86.7317,1296700.0],["2023-10-31",86.8605,87.7819,85.7013,87.2271,1502600.0],["2023-11-01",86.9894,88.0891,85.5626,87.9999,1916300.0],["2023-11-02",84.6908,87.0488,83.3532,84.9186,2654300.0],["2023-11-03",84.6908,91.4874,84.6908,91.4082,1904500.0],["2023-11-06",91.8243,92.0026,88.2674,90.1796,1297900.0],["2023-11-07",90.2588,91.2793,89.8824,90.5264,704400.0],["2023-11-08",90.2292,91.1704,89.4465,91.1308,1083000.0],["2023-11-09",91.6162,92.8547,89.4068,89.7734,1596600.0],["2023-11-10",90.7543,95.0443,89.813,94.6381,1816700.0],["2023-11-13",94.0337,94.0535,92.2503,93.142,860100.0],["2023-11-14",96.5106,100.2656,96.2827,99.6315,2051800.0],["2023-11-15",100.0278,102.3859,99.3046,101.8905,1978600.0],["2023-11-16",101.5239,102.693,100.6817,102.1778,2257900.0],["2023-11-17",102.0094,102.584,100.9988,101.9103,1287600.0],["2023-11-20",101.722,104.7736,101.4843,104.298,1270400.0],["2023-11-21",103.2776,104.1296,101.0186,101.4347,1001200.0],["2023-11-22",102.7227,103.664,101.8211,102.2373,799700.0],["2023-11-24",101.9103,103.654,101.9004,102.911,493900.0],["2023-11-27",102.3958,104.4566,101.5833,103.7729,896100.0],["2023-11-28",103.0299,104.2683,101.8905,102.693,1018900.0],["2023-11-29",104.2782,105.8139,103.3271,103.5451,1017000.0],["2023-11-30",104.2089,104.2782,102.3561,103.4361,1101900.0],["2023-12-01",102.5345,107.4289,101.5933,107.3001,1907900.0],["2023-12-04",105.6257,106.0121,103.0596,105.8932,1428700.0],["2023-12-05",105.2095,105.2095,103.1091,103.9414,726000.0],["2023-12-06",105.596,106.5075,103.9315,104.0405,879200.0],["2023-12-07",104.6448,106.3787,103.5847,105.2195,1133600.0],["2023-12-08",104.8033,106.9731,104.6349,106.0022,1662700.0],["2023-12-11",106.557,109.2618,106.2201,109.0438,1697700.0],["2023-12-12",108.7961,110.0148,107.8351,109.1627,832500.0],["2023-12-13",108.7268,113.4527,108.7268,112.3728,1178100.0],["2023-12-14",113.6013,118.5453,113.2249,118.149,2582400.0],["2023-12-15",118.3867,118.7137,116.7619,117.2573,3072500.0],["2023-12-18",117.287,118.3273,115.9693,117.8716,1572300.0],["2023-12-19",118.3967,118.793,117.1285,118.1292,995000.0],["2023-12-20",117.3464,119.0902,114.4237,114.5327,1246600.0],["2023-12-21",117.0393,119.2586,116.5736,118.5255,1205800.0],["2023-12-22",119.3775,120.8736,117.396,118.9019,774300.0],["2023-12-26",119.9522,121.4482,119.0803,120.3485,1046000.0],["2023-12-27",120.7844,121.4086,119.6252,120.4773,864300.0],["2023-12-28",120.5664,120.8438,119.4865,120.3088,912600.0],["2023-12-29",119.6549,120.8637,118.4561,118.7137,811800.0],["2024-01-02",116.1872,116.1872,111.9269,112.9871,1744000.0],["2024-01-03",110.4903,111.0749,108.6574,109.1429,1491100.0],["2024-01-04",107.8252,109.9454,107.3694,108.0332,1722900.0],["2024-01-05",108.3107,110.2625,107.8945,108.915,1170100.0],["2024-01-08",109.3807,112.3431,109.3807,111.8279,1315600.0],["2024-01-09",110.5498,112.6106,110.094,111.5703,734600.0],["2024-01-10",112.1251,112.3431,110.2129,111.8972,724000.0],["2024-01-11",111.2929,112.5412,108.8457,111.0353,904900.0],["2024-01-12",110.8173,112.2242,109.6284,110.7578,569300.0],["2024-01-16",110.0247,111.9864,109.0141,111.6892,841100.0],["2024-01-17",109.8265,110.8767,108.3106,110.5894,1390000.0],["2024-01-18",113.7301,115.1965,111.8477,114.9488,1561500.0],["2024-01-19",116.0783,119.4766,115.0479,119.2289,1663600.0],["2024-01-22",120.2296,121.5374,119.0902,119.754,900000.0],["2024-01-23",119.8828,122.3696,118.3867,122.1517,761200.0],["2024-01-24",123.6774,124.4502,121.2699,122.0526,1235900.0],["2024-01-25",124.7078,125.3221,121.2897,122.2904,1876000.0],["2024-01-26",120.2593,121.26,117.6635,119.2784,1836000.0],["2024-01-29",119.8531,121.9733,119.1199,121.8544,1084500.0],["2024-01-30",120.6844,121.7354,119.8019,120.9323,1294400.0],["2024-01-31",118.8797,119.9605,116.0835,116.7082,2166200.0],["2024-02-01",118.1757,118.2352,114.6655,116.9957,1214000.0],["2024-02-02",116.4107,118.731,115.786,118.4335,1094600.0],["2024-02-05",118.0865,119.1673,115.8356,118.6021,773100.0],["2024-02-06",118.7012,118.7905,115.4985,117.5708,798500.0],["2024-02-07",118.4533,119.4449,116.4702,118.8698,957400.0],["2024-02-08",118.8698,124.026,118.4236,123.6988,1536400.0],["2024-02-09",125.1861,125.9992,123.907,125.8604,1651300.0],["2024-02-12",125.5034,127.4767,124.611,125.0572,1151500.0],["2024-02-13",118.9888,124.135,117.9972,123.0443,1991300.0],["2024-02-14",128.9045,133.4658,127.2585,130.0647,3508900.0],["2024-02-15",133.3567,135.082,130.5208,134.5069,2003200.0],["2024-02-16",134.6061,138.9194,133.9516,135.6571,2415900.0],["2024-02-20",132.613,135.4489,130.9968,134.378,2813100.0],["2024-02-21",132.0875,133.2179,130.8083,133.2079,1442600.0],["2024-02-22",136.4008,136.5991,133.6938,134.0409,2249000.0],["2024-02-23",134.1698,134.7548,130.2035,131.4231,1588700.0],["2024-02-26",132.5734,133.2575,131.2645,131.3934,999300.0],["2024-02-27",132.3254,132.6923,130.0052,130.7786,773300.0],["2024-02-28",129.2317,131.909,128.7558,130.5108,721500.0],["2024-02-29",132.3056,133.9219,131.552,133.2278,1513000.0],["2024-03-01",134.606,138.3443,132.6031,137.3924,2083100.0],["2024-03-04",138.6616,140.6943,137.1941,139.1376,1256400.0],["2024-03-05",136.2917,138.146,132.2858,134.4871,1287500.0],["2024-03-06",136.8569,139.1078,135.558,138.027,1498600.0],["2024-03-07",139.0681,145.0969,138.8797,144.145,2451300.0],["2024-03-08",144.4822,145.6721,138.6517,138.8302,1912600.0],["2024-03-11",137.2337,138.7806,135.3001,138.1955,1288600.0],["2024-03-12",139.2169,141.4082,137.2833,140.8331,1259400.0],["2024-03-13",138.612,140.1589,137.4717,138.4434,1145900.0],["2024-03-14",138.5823,138.7905,134.8044,136.4008,1215700.0],["2024-03-15",134.5961,137.5609,134.2788,134.8539,2508000.0],["2024-03-18",136.4801,137.8485,133.7731,133.9219,1809500.0],["2024-03-19",132.1172,133.4261,130.5604,132.3552,1487000.0],["2024-03-20",132.4345,136.5694,131.671,135.6869,1342000.0],["2024-03-21",139.2268,142.2808,139.1871,139.4251,1685600.0],["2024-03-22",138.85,140.1985,137.2536,139.5738,702600.0],["2024-03-25",137.3824,141.7454,136.9462,140.7439,935100.0],["2024-03-26",141.0513,141.8148,138.7211,139.1177,1296400.0],["2024-03-27",140.0895,140.4464,137.9675,139.8019,1329500.0],["2024-03-28",139.2962,140.2679,138.5624,139.3557,895400.0],["2024-04-01",138.5823,140.734,137.9774,139.435,1131600.0],["2024-04-02",137.442,138.2253,135.2902,137.1544,1232000.0],["2024-04-03",135.8257,140.615,135.8257,139.2268,665500.0],["2024-04-04",141.0711,142.6081,133.5352,134.14,1750500.0],["2024-04-05",134.9828,138.7012,134.0508,137.6799,940800.0],["2024-04-08",137.6601,138.4931,135.1911,135.7563,862600.0],["2024-04-09",137.5114,138.1063,134.616,137.9675,991300.0],["2024-04-10",134.6556,138.4434,134.6556,134.9035,903900.0],["2024-04-11",136.4305,138.136,133.9119,137.9179,720600.0],["2024-04-12",134.7846,136.4802,131.4331,131.7504,1243700.0],["2024-04-15",133.9516,134.616,129.2218,130.5604,1514500.0],["2024-04-16",129.9754,131.6214,128.7657,129.8961,1155200.0],["2024-04-17",128.5773,130.4415,127.2783,128.1608,1659700.0],["2024-04-18",127.0701,128.9442,125.3448,126.019,1370600.0],["2024-04-19",125.0176,126.0984,119.901,121.1702,1687500.0],["2024-04-22",123.1237,124.2739,119.3458,122.9948,1226200.0],["2024-04-23",123.5103,126.8024,123.0641,125.1068,993300.0],["2024-04-24",127.7543,128.8549,124.2739,126.7627,1371500.0],["2024-04-25",124.8887,128.6665,121.2,127.4568,1338700.0],["2024-04-26",128.3195,132.6824,128.1509,131.4826,1074600.0],["2024-04-29",130.4315,135.0225,130.4315,134.9134,1869700.0],["2024-04-30",134.9035,137.6225,131.8472,131.8969,2326000.0],["2024-05-01",126.5384,128.8405,121.1006,122.3608,2963300.0],["2024-05-02",125.6751,126.211,122.8371,125.6255,1320900.0],["2024-05-03",130.1207,133.5639,130.1207,130.7855,1600500.0],["2024-05-06",131.9564,133.0975,131.5198,132.8693,1314700.0],["2024-05-07",133.554,134.3677,131.5793,131.6785,1110900.0],["2024-05-08",129.6245,130.7656,127.4017,129.0092,1538200.0],["2024-05-09",128.9795,129.3963,128.1063,128.3841,1234200.0],["2024-05-10",129.426,131.0236,128.8803,130.5374,1447800.0],["2024-05-13",130.7656,130.7656,127.7788,127.7986,914300.0],["2024-05-14",127.5407,129.565,127.3223,129.2177,1083400.0],["2024-05-15",130.9045,134.1494,129.3169,132.9288,1287600.0],["2024-05-16",132.8098,132.9487,129.2871,129.5649,1197100.0],["2024-05-17",130.7755,130.8351,127.3918,128.5032,758200.0],["2024-05-20",128.781,132.522,128.781,131.8373,1200900.0],["2024-05-21",127.7292,131.5793,127.7292,129.5848,805100.0],["2024-05-22",130.9145,131.6289,129.2474,130.0015,1282500.0],["2024-05-23",132.4724,133.5838,126.33,127.362,1715600.0],["2024-05-24",128.6619,131.6885,127.1239,131.2717,1048700.0],["2024-05-28",132.7205,132.7701,129.8626,130.3985,1573000.0],["2024-05-29",127.2727,129.4657,127.2727,127.9276,1307900.0],["2024-05-30",128.0765,130.0115,128.007,129.1382,944100.0],["2024-05-31",129.1879,130.1405,122.0334,125.3774,2641200.0],["2024-06-03",128.0566,128.1559,122.6684,125.1194,959100.0],["2024-06-04",124.0974,126.4293,123.6905,125.4171,1382400.0],["2024-06-05",127.6399,131.7381,126.9254,131.2816,1410200.0],["2024-06-06",130.3985,131.7282,128.1757,129.8229,1406400.0],["2024-06-07",128.9398,130.2794,127.1437,129.0787,832500.0],["2024-06-10",127.5605,132.0259,126.6178,131.4106,1164600.0],["2024-06-11",130.3687,130.5969,128.1658,130.2695,977000.0],["2024-06-12",134.199,138.7338,132.5716,136.6897,1421600.0],["2024-06-13",135.1218,137.2057,134.2188,136.2729,1137400.0],["2024-06-14",134.1395,135.231,131.8076,132.8693,1079500.0],["2024-06-17",132.8991,135.2508,131.6587,134.5661,1116700.0],["2024-06-18",134.2585,138.6147,133.5937,136.6698,1340200.0],["2024-06-20",136.1439,136.3721,131.4007,132.3037,1194600.0],["2024-06-21",132.2442,132.9983,129.7832,132.522,1693900.0],["2024-06-24",131.0435,133.2662,130.2794,130.2992,1229900.0],["2024-06-25",130.8748,133.8418,128.6421,133.5044,1224000.0],["2024-06-26",133.3754,133.9608,130.5176,132.2045,904200.0],["2024-06-27",130.0909,134.3776,130.0909,133.4448,1100100.0],["2024-06-28",134.2685,136.9576,132.1052,134.3578,5715400.0],["2024-07-01",133.4448,134.1891,129.297,132.5121,1347000.0],["2024-07-02",131.4702,135.6775,131.4404,135.5585,1047900.0],["2024-07-03",135.8958,141.2046,135.1218,139.5971,1205600.0],["2024-07-05",140.5597,140.8772,137.9102,138.0392,771500.0],["2024-07-08",138.6842,141.5321,137.8407,140.4306,1187500.0],["2024-07-09",139.9444,140.8971,138.4461,139.1506,903700.0],["2024-07-10",140.7779,142.9809,138.9422,142.6633,1088800.0],["2024-07-11",143.8839,144.3304,139.359,139.5673,2069900.0],["2024-07-12",139.617,146.4341,137.4339,143.3381,1814100.0],["2024-07-15",143.6556,145.7394,141.8397,144.0823,1111100.0],["2024-07-16",144.9952,146.2654,142.4252,145.3525,996700.0],["2024-07-17",140.1429,143.0404,132.5518,132.78,3462400.0],["2024-07-18",134.3776,135.4096,127.2331,129.3764,2810900.0],["2024-07-19",129.6543,131.1328,126.072,126.34,1594100.0],["2024-07-22",130.2993,132.7602,128.0666,132.4922,1733000.0],["2024-07-23",130.329,132.7502,130.0909,130.3885,916300.0],["2024-07-24",128.1658,129.039,123.5814,123.76,1807100.0],["2024-07-25",123.4028,128.1658,120.5052,122.6784,2047900.0],["2024-07-26",125.5759,128.3047,124.1073,125.7446,1398300.0],["2024-07-29",127.9475,129.555,125.9728,126.7964,1251800.0],["2024-07-30",126.7964,127.6796,120.2968,121.4975,2375600.0],["2024-07-31",114.4067,118.25,105.707,117.4754,5209300.0],["2024-08-01",113.642,118.6374,107.7826,109.1233,4926200.0],["2024-08-02",106.2631,106.2631,100.1754,101.4366,5638100.0],["2024-08-05",95.9944,104.8132,94.8821,101.1784,4252200.0],["2024-08-06",102.1318,105.3793,99.5398,101.4664,4472400.0],["2024-08-07",106.0248,106.8988,96.908,97.4145,3270500.0],["2024-08-08",100.8805,105.8957,98.4573,105.7567,3024100.0],["2024-08-09",104.7635,105.5084,102.1318,103.2143,1289100.0],["2024-08-12",103.9095,105.2998,101.7544,103.9293,1720600.0],["2024-08-13",105.0317,108.3388,104.0088,107.9117,1565200.0],["2024-08-14",108.7658,109.4908,104.9125,106.9484,1525100.0],["2024-08-15",110.0271,113.0858,109.2822,112.5694,2215800.0],["2024-08-16",110.6428,113.0958,109.7093,112.0331,1202300.0],["2024-08-19",111.5366,114.1882,109.461,113.8009,1292700.0],["2024-08-20",112.1523,113.3838,110.3051,111.3181,1575800.0],["2024-08-21",112.6588,115.7077,111.9636,114.5656,1400600.0],["2024-08-22",115.5587,117.4555,111.0003,111.2386,1737500.0],["2024-08-23",112.9468,116.244,112.1325,115.519,1610100.0],["2024-08-26",117.6045,119.124,111.3181,111.7551,1526200.0],["2024-08-27",111.0897,115.1913,110.3548,114.7444,1420400.0],["2024-08-28",114.5755,115.5388,110.4541,112.0629,1001500.0],["2024-08-29",113.7115,115.4594,111.1989,111.7451,1095300.0],["2024-08-30",114.6649,115.3998,113.5526,115.0721,1848500.0],["2024-09-03",112.8574,112.8673,106.4717,107.5641,3673400.0],["2024-09-04",106.4618,110.0966,106.0248,108.3884,1672800.0],["2024-09-05",106.3227,109.7788,105.4389,109.4113,2134900.0],["2024-09-06",109.0737,109.7887,105.3991,106.3724,3653600.0],["2024-09-09",107.8621,107.8621,103.4129,104.2769,2488800.0],["2024-09-10",104.6344,106.72,103.115,106.6306,1311800.0],["2024-09-11",107.5741,110.3746,105.1111,109.9079,2705400.0],["2024-09-12",110.464,110.464,106.9881,107.4847,1436700.0],["2024-09-13",108.875,110.8911,107.9514,109.9079,1459300.0],["2024-09-16",108.7559,109.7192,107.5939,109.3915,1328400.0],["2024-09-17",111.4571,112.4602,109.7192,110.8712,836700.0],["2024-09-18",111.9338,112.917,108.9545,109.312,1488600.0],["2024-09-19",114.4961,116.383,112.4999,114.5656,2582300.0],["2024-09-20",113.205,113.2944,109.1829,109.8781,3488800.0],["2024-09-23",111.3578,111.8147,110.2058,110.8116,1589000.0],["2024-09-24",111.3975,112.341,109.5702,111.5267,2069500.0],["2024-09-25",111.5763,112.7581,109.9178,110.5931,1787800.0],["2024-09-26",115.1118,117.0682,111.6359,115.807,2416700.0],["2024-09-27",116.0751,116.6313,113.5427,114.069,1778000.0],["2024-09-30",112.49,113.4036,110.3349,111.7551,1606600.0],["2024-10-01",112.4006,112.7383,108.2593,108.9644,1993200.0],["2024-10-02",109.0637,112.8078,108.299,112.1424,1476700.0],["2024-10-03",110.3051,111.9736,108.7459,109.7986,1525400.0],["2024-10-04",112.4006,113.1157,109.888,111.4274,847400.0],["2024-10-07",109.8086,110.762,108.3487,109.3815,1412500.0],["2024-10-08",109.1631,110.2257,107.7528,109.3021,1250600.0],["2024-10-09",108.5572,109.8384,107.8422,109.1531,1361500.0],["2024-10-10",107.7528,108.9446,106.859,107.3258,1329300.0],["2024-10-11",106.8491,110.0072,106.8491,108.1501,1190500.0],["2024-10-14",108.8155,111.0301,108.2593,110.6825,1701900.0],["2024-10-15",109.6894,111.0698,101.238,101.9233,4118900.0],["2024-10-16",104.8033,104.8529,101.2082,101.6253,2419900.0],["2024-10-17",104.4557,106.3128,102.5588,103.4427,3740200.0],["2024-10-18",105.4091,105.4091,102.2708,102.5191,1741200.0],["2024-10-21",101.8438,103.691,101.2678,103.6413,1686300.0],["2024-10-22",102.7873,103.5519,101.6452,102.4695,1547400.0],["2024-10-23",102.1715,103.4129,100.5329,102.5291,1403400.0],["2024-10-24",103.6115,103.9293,102.0722,102.9462,1463700.0],["2024-10-25",103.1448,105.4786,103.1448,104.2869,1734200.0],["2024-10-28",105.0813,106.0347,104.3961,105.2204,1892400.0],["2024-10-29",105.27,108.3586,104.3067,107.9614,1377300.0],["2024-10-30",105.367,107.852,105.3371,106.2715,2114500.0],["2024-10-31",106.858,106.858,102.5141,104.0847,2590100.0],["2024-11-01",104.522,107.4942,104.1443,106.4107,2099700.0],["2024-11-04",95.9138,102.206,94.3531,100.3769,3278500.0],["2024-11-05",100.4068,102.5638,99.6513,102.5042,2789000.0],["2024-11-06",104.6215,107.0469,103.5479,104.4425,3388900.0],["2024-11-07",106.3014,107.7825,105.4067,107.5638,2185400.0],["2024-11-08",105.5757,106.858,103.8362,104.4028,2077400.0],["2024-11-11",103.3093,103.7566,101.2815,103.6771,2202700.0],["2024-11-12",102.1364,106.1821,102.0867,105.695,4969800.0],["2024-11-13",104.7208,106.4107,103.2199,104.4922,2821600.0],["2024-11-14",106.0131,106.0926,100.3272,100.8938,2743300.0],["2024-11-15",99.6513,100.3869,97.0271,97.0867,3821500.0],["2024-11-18",96.7388,99.363,95.8144,98.9555,2533100.0],["2024-11-19",98.1801,99.3233,97.3153,98.8362,1577300.0],["2024-11-20",98.2895,99.4426,97.1961,99.363,1178300.0],["2024-11-21",100.695,105.2079,100.2875,104.6115,3473600.0],["2024-11-22",104.3729,106.6791,104.2636,106.5996,2512400.0],["2024-11-25",109.1343,109.2139,107.0866,107.3749,2505300.0],["2024-11-26",107.693,107.8819,102.8223,104.8898,2092100.0],["2024-11-27",104.9197,105.7348,102.3451,104.3332,1582600.0],["2024-11-29",105.7546,106.9574,104.4624,104.9992,1077500.0],["2024-12-02",104.8699,109.2337,104.701,108.1801,1675600.0],["2024-12-03",106.1324,108.3391,106.1324,107.524,1275100.0],["2024-12-04",109.3431,110.2377,107.7725,109.4425,2015200.0],["2024-12-05",108.9256,109.4425,106.2914,106.4604,1629800.0],["2024-12-06",107.2656,108.8659,106.5896,108.7467,1279300.0],["2024-12-09",108.19,110.8739,106.7686,109.85,1585200.0],["2024-12-10",110.1681,110.1681,104.7209,105.4962,2016400.0],["2024-12-11",107.5638,109.5816,105.8938,108.4186,2026600.0],["2024-12-12",107.2258,109.3828,106.361,106.6592,1526900.0],["2024-12-13",107.196,108.2198,104.4028,106.023,2238300.0],["2024-12-16",105.3471,107.2854,103.8461,106.0727,1380100.0],["2024-12-17",105.6254,108.8858,104.4326,108.7069,1526300.0],["2024-12-18",109.2934,111.689,101.1423,101.6195,3165600.0],["2024-12-19",101.54,102.2755,97.2557,97.3253,2847500.0],["2024-12-20",96.6195,100.3968,96.2219,98.866,4081600.0],["2024-12-23",99.3829,102.2954,99.2736,101.6692,1998000.0],["2024-12-24",101.5996,102.6334,100.1284,102.2358,617300.0],["2024-12-26",101.0429,103.1304,100.9535,101.6195,1060600.0],["2024-12-27",101.3909,102.2855,99.9396,101.1622,959600.0],["2024-12-30",99.4724,99.5718,97.365,98.9455,3021900.0],["2024-12-31",99.542,99.9098,97.2159,98.4684,1153100.0],["2025-01-02",98.9555,100.4863,96.0529,96.6493,1972900.0],["2025-01-03",97.6831,100.1682,96.709,99.9992,1435100.0],["2025-01-06",101.699,104.2238,101.699,101.8978,2329200.0],["2025-01-07",102.5936,103.9157,99.4028,100.4267,1675800.0],["2025-01-08",99.9296,99.9296,98.031,99.1642,1229700.0],["2025-01-10",97.544,99.532,95.8342,98.3292,1794000.0],["2025-01-13",96.3909,97.9714,95.6056,97.6732,1949400.0],["2025-01-14",98.0708,99.3929,97.1464,98.9058,2385300.0],["2025-01-15",101.9873,102.8123,100.1086,101.3213,2080500.0],["2025-01-16",103.5181,107.3351,102.7228,104.2835,2459100.0],["2025-01-17",105.6453,106.6194,103.6075,105.7447,2067600.0],["2025-01-21",106.6592,107.3351,105.198,106.0926,5382200.0],["2025-01-22",106.9674,109.2437,106.5002,106.5499,1937900.0],["2025-01-23",104.4624,105.5161,103.5181,105.2477,2840200.0],["2025-01-24",105.3272,105.8242,103.1602,103.5678,2989300.0],["2025-01-27",101.1324,101.2219,96.1722,97.9316,4383400.0],["2025-01-28",98.7269,98.8064,95.1185,96.7786,2566700.0],["2025-01-29",98.4701,98.9577,95.6144,97.5149,1972700.0],["2025-01-30",98.9975,102.0026,98.4005,101.2264,2471500.0],["2025-01-31",101.2961,103.923,100.8384,101.0374,2030000.0],["2025-02-03",98.51,99.8234,96.3606,98.9677,2006700.0],["2025-02-04",98.9975,101.107,98.908,100.6891,2455400.0],["2025-02-05",100.0921,103.724,99.2264,103.3857,3413400.0],["2025-02-06",101.9329,109.9132,100.8682,108.9878,3143100.0],["2025-02-07",109.0177,109.8038,105.8236,105.9927,2404100.0],["2025-02-10",107.4853,108.3808,105.0773,106.2017,1852400.0],["2025-02-11",106.0425,107.3062,104.122,105.2166,1975000.0],["2025-02-12",104.3111,107.3261,103.8534,107.2365,1939700.0],["2025-02-13",107.1868,108.7391,106.4803,108.3112,1933600.0],["2025-02-14",108.2216,108.6595,105.7539,106.5898,1709700.0],["2025-02-18",107.5948,108.142,105.0773,106.9181,1971600.0],["2025-02-19",106.3609,107.9331,104.7489,107.4555,1395500.0],["2025-02-20",107.5649,109.4057,105.7937,106.7291,1723600.0],["2025-02-21",107.4654,107.4654,103.0076,103.5748,2379800.0],["2025-02-24",104.2414,104.5101,100.9677,101.7936,2449900.0],["2025-02-25",101.8732,103.0275,100.2413,100.7588,2997400.0],["2025-02-26",102.1618,103.3957,101.2463,103.0076,1977500.0],["2025-02-27",102.9578,103.5748,96.7288,96.9975,3631100.0],["2025-02-28",103.316,103.4653,98.0025,100.719,5501300.0],["2025-03-03",102.7688,102.7688,95.4253,96.1417,4007500.0],["2025-03-04",96.1417,100.9876,94.4601,97.8632,4055400.0],["2025-03-05",98.2015,102.5598,97.1567,101.8732,22198800.0],["2025-03-06",98.908,101.7936,98.51,99.7737,4946300.0],["2025-03-07",100.0921,102.9877,97.1766,102.4205,4915200.0],["2025-03-10",100.1319,100.1916,95.8631,97.1069,3895300.0],["2025-03-11",96.5497,97.5149,92.3804,93.3854,3204700.0],["2025-03-12",95.7139,96.6393,94.5497,94.8382,1940100.0],["2025-03-13",94.3506,95.7039,92.8083,93.9526,1441300.0],["2025-03-14",95.883,98.6493,95.6641,97.8831,1929300.0],["2025-03-17",97.2363,101.306,97.2164,100.301,1563500.0],["2025-03-18",99.2761,100.2811,97.7239,99.6543,1414500.0],["2025-03-19",99.7737,102.0125,99.097,99.8732,3021900.0],["2025-03-20",98.5,100.3707,98.3209,98.5597,2002500.0],["2025-03-21",96.3905,96.9776,95.1964,95.8731,4047200.0],["2025-03-24",98.092,99.7438,97.3855,97.8333,4834100.0],["2025-03-25",97.7537,97.8831,93.5347,93.7536,2466000.0],["2025-03-26",93.5845,94.7487,90.8381,91.9824,3375800.0],["2025-03-27",91.4351,94.082,90.4799,92.0819,2423400.0],["2025-03-28",90.9774,91.9625,87.2858,88.3007,2803700.0],["2025-03-31",86.8181,87.6142,84.3305,87.047,2899900.0],["2025-04-01",86.4002,86.7883,83.5643,85.7733,2354200.0],["2025-04-02",84.2907,87.4748,83.5543,85.3952,2910300.0],["2025-04-03",80.5294,81.6936,71.4048,71.5839,7347600.0],["2025-04-04",69.3251,70.3699,60.9667,65.0663,9577100.0],["2025-04-07",63.0066,71.8227,60.4493,66.5091,7218700.0],["2025-04-08",69.8127,70.0615,60.6682,62.6085,5459500.0],["2025-04-09",63.8623,79.007,61.6533,78.0915,8433600.0],["2025-04-10",73.4645,74.8079,66.2007,68.559,5862100.0],["2025-04-11",68.549,69.753,65.6932,69.3749,3570400.0],["2025-04-14",72.4396,74.2009,70.6784,72.4894,2813800.0],["2025-04-15",72.1909,73.8825,71.3152,71.7431,2023900.0],["2025-04-16",68.3997,70.3102,64.3399,67.2654,4028300.0],["2025-04-17",67.9918,69.2455,67.1062,68.3898,2973900.0],["2025-04-21",66.7281,67.6734,65.3947,67.1858,2740100.0],["2025-04-22",68.34,69.8028,67.5042,68.9868,3033400.0],["2025-04-23",72.6088,74.8775,71.773,72.1312,2680500.0],["2025-04-24",73.1362,79.6538,72.9372,79.3154,4461000.0],["2025-04-25",78.3502,81.2458,76.9373,80.3304,2811400.0],["2025-04-28",80.201,80.7085,77.0567,79.4548,2290200.0],["2025-04-29",78.8876,79.7334,78.002,78.3005,1631800.0],["2025-04-30",75.989,79.1274,75.1521,78.8285,1824600.0],["2025-05-01",79.6953,80.5522,78.0514,79.0079,2141100.0],["2025-05-02",80.9905,84.0193,80.9905,83.1027,2901400.0],["2025-05-05",81.8474,84.6968,81.6182,83.581,2198000.0],["2025-05-06",81.8075,83.84,81.2297,82.7241,3542800.0],["2025-05-07",77.5931,78.171,70.6587,78.1012,9248900.0],["2025-05-08",79.8249,81.6481,76.6865,76.7961,7647500.0],["2025-05-09",77.8322,78.6293,74.5743,76.0787,3241700.0],["2025-05-12",81.8175,83.5212,79.8946,82.0865,7413500.0],["2025-05-13",82.0267,84.2485,81.4688,82.8337,4035500.0],["2025-05-14",82.9632,84.1887,80.9009,81.4787,2432600.0],["2025-05-15",80.3429,81.4688,78.0116,78.2407,3284000.0],["2025-05-16",77.9617,78.3802,76.7263,77.9518,2972700.0],["2025-05-19",75.8794,77.1547,74.7337,75.2518,2857000.0],["2025-05-20",74.7237,76.9256,74.2355,75.989,3008300.0],["2025-05-21",74.7636,75.6403,71.5853,72.1632,3333400.0],["2025-05-22",71.954,73.7174,71.396,72.9005,2326800.0],["2025-05-23",70.061,72.4421,69.772,72.0735,2879500.0],["2025-05-27",73.9067,75.7798,72.8706,74.654,4190200.0],["2025-05-28",74.7735,74.7735,72.213,72.3624,2679400.0],["2025-05-29",73.6377,73.6377,71.0573,72.1532,3594700.0],["2025-05-30",70.6886,70.9277,67.2812,68.4868,6155700.0],["2025-06-02",68.168,68.5665,66.0757,68.1281,3625700.0],["2025-06-03",68.1082,71.7447,66.4742,71.5455,4006100.0],["2025-06-04",72.223,73.568,71.2266,72.3525,3367900.0],["2025-06-05",71.9241,73.8569,70.8779,71.7547,4170800.0],["2025-06-06",73.0898,74.6739,71.9739,72.6514,3757400.0],["2025-06-09",74.4248,79.1773,74.4149,78.1809,5698700.0],["2025-06-10",79.0178,80.861,77.9617,79.3367,5937500.0],["2025-06-11",80.7514,80.8311,77.1049,78.1909,3626700.0],["2025-06-12",77.7724,79.3466,77.3042,79.3267,3378400.0],["2025-06-13",76.6067,78.2009,74.7735,75.0625,3669700.0],["2025-06-16",77.1049,79.2868,75.9293,77.9617,3396000.0],["2025-06-17",76.7562,78.171,76.1385,76.268,2210200.0],["2025-06-18",76.3876,77.5831,75.6104,75.9591,2754100.0],["2025-06-20",76.7263,76.9853,74.116,75.1422,3567200.0],["2025-06-23",75.0425,76.2381,72.9303,75.6901,2175700.0],["2025-06-24",77.7625,81.5983,77.0352,81.4289,4253400.0],["2025-06-25",81.3293,82.2459,80.2134,81.8474,2661100.0],["2025-06-26",82.6644,83.8699,81.7179,83.3419,4071600.0],["2025-06-27",83.3418,84.2883,80.871,82.0765,5939300.0],["2025-06-30",82.2359,82.8537,79.9843,80.3529,2348100.0],["2025-07-01",79.6854,83.3418,78.1012,82.0367,3226900.0],["2025-07-02",82.6444,86.3707,81.8773,86.1415,3538800.0],["2025-07-03",86.54,86.9884,85.2448,86.3208,1922900.0],["2025-07-07",84.7765,86.5201,82.6345,82.6942,2434200.0],["2025-07-08",83.9695,88.5327,83.9098,86.6994,3014400.0],["2025-07-09",86.3009,88.1541,85.474,86.6695,1513200.0],["2025-07-10",86.4304,88.6821,85.185,87.6758,2250000.0],["2025-07-11",85.9821,87.9548,85.8028,87.2574,1662800.0],["2025-07-14",85.454,86.6297,83.4215,85.9123,1646800.0],["2025-07-15",88.6223,89.529,87.1179,87.1478,2195500.0],["2025-07-16",86.4703,87.3072,83.1625,87.1677,1968300.0],["2025-07-17",87.1677,90.4057,86.2312,89.9374,2475900.0],["2025-07-18",90.8242,91.6611,89.2201,90.4157,1960600.0],["2025-07-21",91.5216,92.7172,90.884,91.3024,2550900.0],["2025-07-22",90.8939,92.1991,89.8976,91.6611,2369600.0],["2025-07-23",92.8467,93.2452,90.0969,91.2825,2522900.0],["2025-07-24",90.8142,91.8803,89.3895,90.7843,2430700.0],["2025-07-25",90.6449,92.1692,89.2301,91.5116,2435900.0],["2025-07-28",92.3585,93.1456,91.2725,91.6611,3491500.0],["2025-07-29",91.6611,93.5242,90.3161,92.508,5391100.0],["2025-07-30",83.6412,86.6732,78.7839,79.1329,7788300.0],["2025-07-31",78.0857,80.2101,77.2379,78.2552,6322900.0],["2025-08-01",75.5024,76.4799,72.7497,75.4626,5561100.0],["2025-08-04",75.8017,76.1208,73.3182,73.4877,2895100.0],["2025-08-05",73.6772,74.0263,71.9916,73.1486,3024900.0],["2025-08-06",72.5901,72.8594,70.1664,72.0415,3043900.0],["2025-08-07",74.4851,75.5523,72.241,73.2384,1812200.0],["2025-08-08",73.7869,73.9565,72.5003,72.9491,1793400.0],["2025-08-11",73.8468,74.9339,71.6824,71.842,1917100.0],["2025-08-12",72.9491,76.2006,71.9019,75.7717,3003400.0],["2025-08-13",75.8216,79.9009,75.5623,79.6715,1980100.0],["2025-08-14",78.2553,79.4023,76.7991,78.6642,1821600.0],["2025-08-15",77.6269,78.2453,76.1707,76.9187,2142400.0],["2025-08-18",79.113,80.27,77.976,78.2054,1932500.0],["2025-08-19",79.9009,81.5367,79.2127,80.26,2909100.0],["2025-08-20",80.0306,80.4894,76.809,79.2028,2998000.0],["2025-08-21",78.8038,82.2249,78.8038,81.8758,2652800.0],["2025-08-22",82.6936,88.5683,82.3545,87.531,3684200.0],["2025-08-25",87.3116,87.531,86.3142,86.5236,1933300.0],["2025-08-26",86.6932,88.5084,85.3068,85.4065,3978800.0],["2025-08-27",85.5661,86.1247,83.4716,83.7808,2890500.0],["2025-08-28",84.6984,85.606,82.1451,83.6412,4020200.0],["2025-08-29",82.953,84.8281,82.4443,83.5215,3196500.0],["2025-09-02",80.4695,81.8758,79.9907,81.7262,2017600.0],["2025-09-03",82.4243,82.4243,78.0857,79.2726,1870800.0],["2025-09-04",78.8038,79.6017,76.809,79.4421,2010900.0],["2025-09-05",79.7314,82.6737,79.5519,81.7661,1784500.0],["2025-09-08",82.2149,82.3645,80.6191,81.9257,1248200.0],["2025-09-09",81.796,82.2348,80.26,81.008,1285900.0],["2025-09-10",81.0479,81.8359,77.966,79.2227,2161800.0],["2025-09-11",79.9807,83.4716,79.1728,83.312,2919600.0],["2025-09-12",83.4118,87.8601,82.9629,87.0223,3634500.0],["2025-09-15",87.7504,90.0344,87.5409,89.9447,2772200.0],["2025-09-16",91.0119,92.7074,90.0344,92.3683,2473300.0],["2025-09-17",91.9394,94.6823,90.0045,91.8596,2156200.0],["2025-09-18",95.2707,97.3752,94.1437,95.7196,4114000.0],["2025-09-19",96.5274,96.697,92.6476,93.0765,6085300.0],["2025-09-22",92.9967,96.9962,92.9368,95.56,2714100.0],["2025-09-23",96.1085,98.7815,95.2009,95.5201,2261800.0],["2025-09-24",95.5001,96.2881,93.1662,93.246,1675400.0],["2025-09-25",90.8124,92.4381,89.6754,91.7001,1717000.0],["2025-09-26",91.361,93.1962,90.8024,92.8471,1364600.0],["2025-09-29",93.6949,94.9017,93.1164,93.266,1119800.0],["2025-09-30",92.4381,93.8345,90.0743,92.2187,1955900.0],["2025-10-01",91.7001,93.8245,89.7651,93.7148,2635600.0],["2025-10-02",95.7495,98.0435,94.2534,96.5574,2501300.0],["2025-10-03",96.7469,99.8687,96.298,98.3527,2111900.0],["2025-10-06",99.4697,101.2152,98.9312,99.9984,2597300.0],["2025-10-07",100.8262,101.1952,91.8497,92.0492,2002500.0],["2025-10-08",91.8597,94.7521,91.7001,94.3132,2151500.0],["2025-10-09",93.625,94.6723,90.8423,93.9841,2048500.0],["2025-10-10",94.4429,94.4429,83.4118,83.4217,4019500.0],["2025-10-13",88.7677,92.1489,88.0396,91.6702,3026800.0],["2025-10-14",88.0197,92.7972,87.2118,90.7027,1779500.0],["2025-10-15",93.7547,95.0413,92.6775,94.3731,1881500.0],["2025-10-16",95.6597,95.6597,89.446,90.3037,2499000.0],["2025-10-17",89.9746,91.2612,88.5782,90.7027,1879800.0],["2025-10-20",92.1389,94.5526,91.5804,92.3583,1440900.0],["2025-10-21",92.4381,93.1263,91.0518,92.4282,1203000.0],["2025-10-22",90.8822,91.9694,86.773,88.5782,2390000.0],["2025-10-23",87.7604,91.2911,87.3515,90.5132,2043900.0],["2025-10-24",92.1489,93.3857,91.1715,91.2812,1964000.0],["2025-10-27",93.7048,94.3431,92.5379,94.0739,1884000.0],["2025-10-28",93.3557,93.3757,90.3536,91.4707,2039900.0],["2025-10-29",92.8186,98.0806,92.8086,94.3962,3775900.0],["2025-10-30",91.3209,92.559,85.0804,87.3669,3778500.0],["2025-10-31",87.3669,92.6589,86.8577,91.4307,3065900.0],["2025-11-03",90.8217,93.4876,90.6519,91.241,2498800.0],["2025-11-04",87.6066,89.5835,86.009,86.3285,2557400.0],["2025-11-05",87.3769,90.3324,86.9176,88.3654,2293100.0],["2025-11-06",88.2755,89.6035,84.9007,85.5697,2289700.0],["2025-11-07",83.5427,86.6081,81.9552,86.5382,2311300.0],["2025-11-10",88.8646,88.8646,85.2901,85.8293,2048100.0],["2025-11-11",85.4698,85.6495,82.9536,83.5527,2057100.0],["2025-11-12",84.7908,85.2701,82.8039,83.9122,2214100.0],["2025-11-13",82.6541,83.6825,79.2593,80.9367,2648900.0],["2025-11-14",77.7016,80.8269,76.4036,78.1609,2790700.0],["2025-11-17",77.3122,77.8814,72.9489,74.6763,3824100.0],["2025-11-18",73.7377,74.0372,71.4012,72.6493,3517900.0],["2025-11-19",73.3882,74.0872,72.0902,73.6578,3371500.0],["2025-11-20",75.4351,75.6947,67.8666,68.6954,3604400.0],["2025-11-21",69.2645,74.6064,68.955,73.548,3420200.0],["2025-11-24",73.548,75.0157,72.5495,73.8775,3453500.0],["2025-11-25",73.3483,74.3468,72.1201,73.6079,3170500.0],["2025-11-26",74.6763,76.4935,74.2769,74.9658,1983100.0],["2025-11-28",75.6747,77.3122,75.0357,77.0227,1202500.0],["2025-12-01",75.8445,77.6717,75.4151,76.174,1835100.0],["2025-12-02",77.0427,80.5972,76.803,79.6986,2809300.0],["2025-12-03",79.5888,86.4783,78.8798,86.1388,3707500.0],["2025-12-04",85.7694,88.1857,85.35,88.0059,2700300.0],["2025-12-05",88.8946,90.0728,88.1857,89.0144,2704700.0],["2025-12-08",89.4138,91.3608,87.976,88.9645,2799300.0],["2025-12-09",88.0159,92.9884,87.297,92.4492,2369800.0],["2025-12-10",92.1996,95.5045,91.0713,94.5859,2714400.0],["2025-12-11",93.1881,95.9239,92.7288,95.844,2199500.0],["2025-12-12",95.185,95.9538,91.0613,92.4092,3665400.0],["2025-12-15",89.5736,90.9215,88.0758,89.7832,2589300.0],["2025-12-16",89.6335,90.7418,87.327,87.8262,3597800.0],["2025-12-17",87.3969,88.3055,84.2816,84.9007,2655700.0],["2025-12-18",87.996,88.8646,84.3216,84.4214,3084800.0],["2025-12-19",84.4713,85.35,83.3031,83.9322,5804700.0],["2025-12-22",85.1803,87.0674,84.3615,84.9905,3012400.0],["2025-12-23",84.5213,85.3001,83.9921,84.8108,1995900.0],["2025-12-24",85.1503,85.5697,83.8722,85.36,734200.0],["2025-12-26",85.4399,86.3485,84.4613,86.1388,1334800.0],["2025-12-29",85.8592,86.9176,85.0405,85.8093,1272700.0],["2025-12-30",86.0489,86.658,84.022,86.5582,1554800.0],["2025-12-31",86.5582,86.9975,83.9821,84.1219,1411600.0],["2026-01-02",86.029,90.4422,85.2302,89.4238,3009900.0],["2026-01-05",90.3823,94.3163,89.8731,93.1381,3257200.0],["2026-01-06",94.0967,99.6482,93.867,99.4086,3933500.0],["2026-01-07",97.6912,99.139,95.7142,97.7012,2782500.0],["2026-01-08",96.9324,100.3272,95.854,99.6981,2758000.0],["2026-01-09",101.0561,103.4724,99.5583,102.8334,3185100.0],["2026-01-12",102.414,102.4839,99.6981,101.6851,1860100.0],["2026-01-13",101.8349,102.6936,100.0376,101.9148,1858300.0],["2026-01-14",101.6851,104.411,100.9762,103.9317,1864700.0],["2026-01-15",117.2314,117.8205,110.1023,113.3673,6207100.0],["2026-01-16",115.6439,119.4281,114.0363,117.1715,4953200.0],["2026-01-20",114.885,117.4811,112.279,114.8251,4751400.0],["2026-01-21",118.0901,121.435,115.6938,119.5579,3919100.0],["2026-01-22",121.8145,122.2538,116.892,118.3397,2821900.0],["2026-01-23",115.9734,117.7506,112.898,114.5355,2910600.0],["2026-01-26",114.5555,116.4227,113.6569,115.4541,2225600.0],["2026-01-27",117.2813,121.5748,115.8535,120.2269,3050400.0],["2026-01-28",121.1262,123.9143,120.4067,120.5666,3873000.0],["2026-01-29",121.526,122.875,116.4095,122.6252,3355500.0],["2026-01-30",120.7465,122.5453,117.6586,117.9884,3061800.0],["2026-02-02",114.9305,121.4061,114.9305,119.3974,3052200.0],["2026-02-03",120.017,121.8358,111.403,113.6214,4983100.0],["2026-02-04",111.9526,116.5194,108.485,112.3323,5902800.0],["2026-02-05",111.5229,113.5015,109.0946,110.2538,3882500.0],["2026-02-06",112.5921,122.6952,112.0525,122.2854,4445600.0],["2026-02-09",122.0956,123.5845,120.5766,122.3054,4548500.0],["2026-02-10",129.0508,136.9553,120.1069,133.3478,7130800.0],["2026-02-11",136.8354,138.894,132.5683,137.6948,3663000.0],["2026-02-12",137.415,138.3243,126.0728,130.8095,3658200.0],["2026-02-13",130.0001,134.9067,127.5818,131.3392,2811900.0],["2026-02-17",128.9608,130.6796,125.4633,129.4705,1872000.0],["2026-02-18",129.6603,133.108,127.9515,131.7989,1974600.0],["2026-02-19",130.0501,132.9081,129.8102,132.5783,1366100.0],["2026-02-20",131.3992,136.0859,131.3992,134.3971,2325700.0],["2026-02-23",134.3971,136.8454,132.2386,136.3257,2538100.0],["2026-02-24",137.8547,142.4015,136.0759,136.1758,2435900.0],["2026-02-25",138.6042,139.4036,135.7861,137.2451,1526400.0],["2026-02-26",137.5549,139.7534,129.4705,132.1086,2419900.0],["2026-02-27",129.2206,132.5084,128.4712,132.3585,2877500.0],["2026-03-02",129.1307,135.6462,127.4119,135.4064,1924300.0],["2026-03-03",129.1407,130.16,124.9636,126.7024,2851300.0],["2026-03-04",128.6211,129.8702,125.4732,128.9109,2406900.0],["2026-03-05",126.5425,129.3506,122.1755,124.4939,2334200.0],["2026-03-06",119.8571,120.4467,112.1824,112.3623,3102100.0],["2026-03-09",110.6535,117.3588,108.0753,117.2589,3016600.0],["2026-03-10",119.3775,121.526,116.5394,116.7992,2175200.0],["2026-03-11",116.9991,119.0277,114.7806,116.0997,2279800.0],["2026-03-12",113.1717,114.7007,108.1352,109.904,2610500.0],["2026-03-13",111.6228,113.0119,107.4057,108.2052,3106400.0],["2026-03-16",111.1631,113.1118,110.0839,111.5629,2642000.0],["2026-03-17",112.4323,116.3096,111.8027,115.9998,1608300.0],["2026-03-18",115.9998,117.3888,114.191,115.5001,1618700.0],["2026-03-19",111.6028,116.9092,109.934,115.7799,1566700.0],["2026-03-20",115.1903,116.1597,111.0732,114.5808,3584100.0],["2026-03-23",119.8871,120.7865,114.8306,114.9305,2004100.0],["2026-03-24",114.4009,122.3054,114.1511,121.5859,1790100.0],["2026-03-25",123.7244,124.2041,120.7565,123.0949,1476600.0],["2026-03-26",120.4067,122.0156,115.3402,115.67,2102600.0],["2026-03-27",113.1717,115.9698,111.2531,113.5115,2080700.0],["2026-03-30",115.4202,115.4202,107.1759,108.5649,2714600.0],["2026-03-31",110.3137,117.8985,109.904,117.159,2960900.0],["2026-04-01",118.8278,121.7658,117.8285,118.628,2195100.0],["2026-04-02",113.5115,119.6972,112.802,116.3196,1552900.0],["2026-04-06",116.5094,117.8885,113.8413,115.6001,1747700.0],["2026-04-07",115.8299,118.8678,114.201,118.4681,1617800.0],["2026-04-08",127.9915,130.7296,126.0029,129.5105,3723800.0],["2026-04-09",129.4205,132.9581,127.262,132.5384,1915200.0],["2026-04-10",133.9674,136.5855,133.1779,135.2265,2698700.0],["2026-04-13",133.7375,138.3243,133.4577,137.9746,1683000.0],["2026-04-14",139.5135,140.7227,137.0552,137.345,2178800.0],["2026-04-15",136.8654,137.7148,133.9674,136.9053,1887200.0],["2026-04-16",136.6055,138.3044,135.1366,135.8261,1886800.0],["2026-04-17",139.4236,146.3588,139.3037,145.9591,2476800.0],["2026-04-20",145.5693,149.0669,144.6999,148.8171,2259400.0],["2026-04-21",149.8964,151.795,145.8492,146.8884,2997600.0],["2026-04-22",151.1055,151.885,146.3788,147.8278,2637700.0],["2026-04-23",148.6772,151.1755,144.3402,149.2268,3446600.0],["2026-04-24",153.8136,159.04,151.0655,155.8722,4337900.0],["2026-04-27",156.0721,157.5211,149.3867,156.3319,2867900.0],["2026-04-28",149.3367,151.0555,142.5115,144.62,3990700.0],["2026-04-29",146.57,149.8,144.75,149.37,3629400.0],["2026-04-30",150.0,150.0,138.67,141.38,6494900.0],["2026-05-01",140.78,142.5,138.27,142.29,4200200.0],["2026-05-04",142.39,143.5,134.86,138.96,2580300.0],["2026-05-05",142.98,150.0,140.0,149.29,3296800.0],["2026-05-06",152.73,156.43,147.95,155.86,3007500.0],["2026-05-07",155.99,156.42,145.39,147.66,2915300.0],["2026-05-08",151.52,152.38,146.26,149.11,3012700.0],["2026-05-11",148.03,149.73,146.41,149.15,3159500.0],["2026-05-12",146.59,146.94,138.18,145.31,2864500.0],["2026-05-13",148.06,148.74,143.0,145.04,2369000.0],["2026-05-14",144.57,145.45,138.6,139.26,3084500.0],["2026-05-15",134.67,134.97,132.0,133.07,3276300.0],["2026-05-18",135.23,136.25,125.1,127.21,3260800.0],["2026-05-19",123.04,126.83,122.0,124.22,3105700.0],["2026-05-20",126.5,128.39,124.42,127.7,4358400.0],["2026-05-21",127.7,132.55,125.13,131.39,3018000.0],["2026-05-22",132.2,136.13,130.51,135.28,2227600.0],["2026-05-26",139.23,143.26,136.8,142.12,2751200.0],["2026-05-27",149.23,149.31,136.43,140.0,2877300.0],["2026-05-28",139.36,141.0,133.29,138.44,2247600.0],["2026-05-29",140.52,141.98,136.6,138.79,2732700.0],["2026-06-01",136.95,138.7,134.01,135.73,2028000.0],["2026-06-02",137.34,143.94,135.73,142.92,4248000.0],["2026-06-03",143.59,147.38,140.05,140.33,2272600.0],["2026-06-04",137.76,144.16,135.59,139.88,2353600.0],["2026-06-05",134.13,136.05,124.44,125.41,4669500.0],["2026-06-08",133.08,135.46,129.53,132.71,2739700.0],["2026-06-09",136.34,142.17,123.77,134.35,3564600.0],["2026-06-10",133.1,139.0,127.94,128.88,2902500.0],["2026-06-11",134.0,145.77,131.33,144.92,4330300.0],["2026-06-12",145.69,152.66,142.43,150.52,2114400.0],["2026-06-15",159.63,168.0,159.0,162.89,5289600.0],["2026-06-16",161.78,164.83,151.45,151.61,3536400.0],["2026-06-17",157.86,165.38,156.49,157.34,2672200.0],["2026-06-18",164.18,180.94,163.06,178.77,5933500.0],["2026-06-22",182.28,186.94,179.71,184.0,3854700.0],["2026-06-23",168.0,172.73,164.42,168.22,5600100.0],["2026-06-24",168.32,173.49,165.54,171.46,3282300.0],["2026-06-25",183.0,184.0,169.38,176.28,3135300.0],["2026-06-26",167.86,169.0,156.72,161.43,4976300.0],["2026-06-29",161.52,171.34,154.67,171.04,3564300.0],["2026-06-30",171.63,182.34,169.06,179.86,3600000.0],["2026-07-01",172.19,173.41,164.39,165.19,4622400.0],["2026-07-02",165.0,166.76,142.19,146.66,5905100.0],["2026-07-06",151.41,155.08,144.655,145.17,2784668.220723],["2026-07-07",135.05,138.54,129.24,135.08,4458224.546788],["2026-07-08",133.5,142.26,131.89,138.715,3347308.241867],["2026-07-09",147.86,152.99,145.105,146.1,2967423.251616],["2026-07-10",143.5,146.63,140.395,145.35,1442226.471924],["2026-07-13",139.52,142.07,135.08,136.27,3119731.177535],["2026-07-14",144.86,145.299,137.495,140.63,2016894.002223],["2026-07-15",144.83,144.83,132.87,138.69,1836195.018324],["2026-07-16",133.33,138.72,132.5,134.6,2870342.700626],["2026-07-17",127.795,139.965,126.79,138.74,4454566.46061],["2026-07-20",140.84,142,133.3,133.79,2121878.70962],["2026-07-21",140.82,143.06,138.47,140.17,2439203.221433],["2026-07-22",135.55,140.45,135.08,137.48,1563931.933459],["2026-07-23",135.69,138.11,133.055,135.3,2641054.138151],["2026-07-24",132.449,135.375,127.19,129.15,2689606.694174],["2026-07-27",130.625,131.7799,120.75,126.37,2350889.312744],["2026-07-28",119,122.99,117.4,118.16,5021764.996024],["2026-07-29",115.79,118.23,106.91,107.01,4868498.170189],["2026-07-30",117.5,122.42,116,117.11,4346436.514639],["2026-07-31",122.8,127.51,117,119.05,2547049.028446],["2026-08-03",116.86,125.56,116.1,125.2,3021244.008462],["2026-08-04",137,145.27,134.01,144.56,4417856.508079],["2026-08-05",146.2,148.3,141.88,145.55,2826945.003858],["2026-08-06",141.8,148.44,140.01,142.65,1906028.893773],["2026-08-07",148.99,152.42,144.36,152.08,2026013.967913],["2026-08-10",152.42,154.47,144.42,145.59,361475.340441],["2026-08-11",148.72,153.47,144.4,150.21,1740071.857335],["2026-08-12",159.68,162.71,156,161.08,3125358.568645],["2026-08-13",160.16,166.02,159.4,163.81,1755262.201241],["2026-08-14",162.45,163.865,158.76,161.76,1434472.527213]]}