{"t":"SIMO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-06-30",7.4797,7.7267,6.7035,7.4091,6642800.0],["2005-07-01",7.6208,7.6561,7.4232,7.522,212800.0],["2005-07-05",7.6632,7.6632,7.5361,7.5573,83900.0],["2005-07-06",7.5855,7.8537,7.5855,7.7126,342600.0],["2005-07-07",8.4464,8.9404,6.9858,7.1269,738400.0],["2005-07-08",7.4091,7.515,7.0916,7.1057,163900.0],["2005-07-11",7.9384,7.9384,6.76,6.7882,188500.0],["2005-07-12",6.8799,6.8799,6.1743,6.4565,255900.0],["2005-07-13",6.4565,7.0563,6.4565,6.8376,211800.0],["2005-07-14",6.8517,7.3315,6.8517,7.1057,213400.0],["2005-07-15",7.0563,7.268,7.0563,7.268,34000.0],["2005-07-18",7.268,7.4091,7.268,7.3527,108800.0],["2005-07-19",7.4162,7.4303,7.3386,7.3739,93400.0],["2005-07-20",7.3738,7.5503,7.268,7.2751,84800.0],["2005-07-21",7.268,7.3527,7.0634,7.0916,42400.0],["2005-07-22",7.141,7.1974,6.9152,7.1974,225800.0],["2005-07-25",7.5432,7.5432,7.4021,7.4091,10000.0],["2005-07-26",7.5432,7.5503,7.4091,7.4091,162600.0],["2005-07-27",7.5503,7.6349,7.4303,7.5855,20700.0],["2005-07-28",7.5855,8.0795,7.5855,7.9595,180000.0],["2005-07-29",7.8678,7.9454,7.3668,7.3668,112100.0],["2005-08-01",8.0089,8.0089,7.4091,7.5009,22000.0],["2005-08-02",7.6349,7.7619,6.9293,7.1974,85400.0],["2005-08-03",7.0916,7.4091,7.0563,7.2116,31400.0],["2005-08-04",7.2116,7.2116,7.1692,7.1692,1400.0],["2005-08-05",7.1269,7.5714,7.1269,7.1551,20500.0],["2005-08-08",7.1622,7.4797,7.1622,7.3739,32800.0],["2005-08-09",7.5503,7.5503,7.2398,7.2751,79700.0],["2005-08-10",7.5855,7.762,7.4444,7.4444,107100.0],["2005-08-11",7.4091,7.7619,7.4091,7.7267,17100.0],["2005-08-12",7.6561,7.6914,7.4162,7.4444,90300.0],["2005-08-15",7.5855,7.8819,7.4656,7.5079,64600.0],["2005-08-16",7.5503,7.6632,7.4726,7.4797,8100.0],["2005-08-17",7.4938,7.522,7.4091,7.4091,31300.0],["2005-08-18",7.4091,7.4091,6.9293,7.014,54900.0],["2005-08-19",6.9858,7.1269,6.9858,7.1057,8600.0],["2005-08-22",7.1269,7.1974,7.0916,7.1974,5200.0],["2005-08-23",7.2892,7.4797,7.2892,7.4444,30200.0],["2005-08-24",7.4797,7.7267,7.3739,7.6208,111500.0],["2005-08-25",7.7267,8.0089,7.3386,7.9948,122200.0],["2005-08-26",8.0089,8.4535,7.9384,8.2488,284800.0],["2005-08-29",8.1853,8.3688,7.642,8.1007,77900.0],["2005-08-30",7.9948,8.4323,7.9242,8.1077,39500.0],["2005-08-31",7.9454,8.2912,7.896,7.896,65400.0],["2005-09-01",8.2206,8.397,7.9313,7.9807,29800.0],["2005-09-02",8.0795,8.0795,7.8748,7.9313,4000.0],["2005-09-06",7.889,8.15,7.769,7.8184,18200.0],["2005-09-07",7.8678,8.1853,7.8678,8.1148,27100.0],["2005-09-08",8.1853,8.1853,7.5855,7.6561,42100.0],["2005-09-09",7.7619,7.9384,7.6208,7.8184,355000.0],["2005-09-12",8.0795,8.6934,7.9877,8.3547,1173400.0],["2005-09-13",8.6017,9.025,8.1148,8.9262,491800.0],["2005-09-14",8.891,9.7024,8.891,9.5684,634400.0],["2005-09-15",9.7095,10.147,9.0321,9.1238,589000.0],["2005-09-16",9.0744,9.1732,8.8698,8.9545,211700.0],["2005-09-19",8.891,9.7024,8.891,9.4272,380500.0],["2005-09-20",9.526,9.8577,9.1379,9.4696,241900.0],["2005-09-21",9.2791,9.7377,9.1803,9.7307,301500.0],["2005-09-22",9.5966,9.8436,9.5331,9.8012,210700.0],["2005-09-23",9.7024,10.3022,9.3849,10.2175,440400.0],["2005-09-26",10.0835,10.3375,9.8788,10.1752,261900.0],["2005-09-27",10.2317,10.2317,9.9,10.1964,197400.0],["2005-09-28",10.1964,10.2669,10.0905,10.154,174200.0],["2005-09-29",10.2317,10.2317,9.9776,10.154,98200.0],["2005-09-30",10.2246,11.5159,10.2034,10.7962,722600.0],["2005-10-03",11.0361,11.0502,10.4786,10.8032,393000.0],["2005-10-04",11.1843,11.3607,10.9373,10.9373,514700.0],["2005-10-05",10.8103,10.9867,10.4433,10.5562,199200.0],["2005-10-06",10.5986,10.5986,9.5613,9.773,511600.0],["2005-10-07",9.6178,10.1611,9.6178,10.0553,147300.0],["2005-10-10",10.2034,10.4081,9.7095,10.02,140600.0],["2005-10-11",9.9847,10.3234,9.5331,9.6389,161300.0],["2005-10-12",9.6671,9.6671,8.6581,9.1803,343300.0],["2005-10-13",8.6722,9.6672,8.6722,9.3285,289800.0],["2005-10-14",9.3496,9.7518,9.1944,9.3849,94900.0],["2005-10-17",9.3637,9.8365,9.3285,9.7377,95700.0],["2005-10-18",9.7589,9.7589,9.3426,9.3426,98100.0],["2005-10-19",9.2791,9.3567,8.5946,8.6793,210700.0],["2005-10-20",8.9333,9.2085,8.6652,8.8133,160700.0],["2005-10-21",9.6036,9.8083,9.2085,9.3778,322900.0],["2005-10-24",9.392,9.7801,9.1379,9.4272,339700.0],["2005-10-25",9.4555,10.1964,9.3778,9.7871,463500.0],["2005-10-26",10.02,10.3728,9.8083,10.274,265100.0],["2005-10-27",10.2881,10.2881,9.3496,9.4766,595600.0],["2005-10-28",9.2438,9.4837,8.5664,9.3426,823700.0],["2005-10-31",9.3214,10.4857,9.3214,10.147,570400.0],["2005-11-01",10.02,10.4433,10.02,10.1611,139000.0],["2005-11-02",10.02,10.3869,9.9494,10.2528,113800.0],["2005-11-03",10.2669,10.8314,10.2599,10.2952,292200.0],["2005-11-04",10.2317,10.5845,9.9635,10.401,76800.0],["2005-11-07",10.4363,10.655,10.1611,10.2246,121900.0],["2005-11-08",10.147,10.5562,10.1258,10.4433,55100.0],["2005-11-09",10.2669,10.5845,10.2317,10.2387,107700.0],["2005-11-10",10.1752,10.2175,9.5613,10.0341,118000.0],["2005-11-11",9.9494,10.1964,9.6883,9.8153,60500.0],["2005-11-14",9.8224,10.3657,9.8224,10.2669,147400.0],["2005-11-15",10.5492,11.2125,10.2669,10.4857,401600.0],["2005-11-16",10.4645,10.4645,9.7871,10.1258,144600.0],["2005-11-17",10.3446,10.4504,10.02,10.0553,106700.0],["2005-11-18",10.1258,10.3022,9.8859,10.1046,103600.0],["2005-11-21",10.0411,10.2458,9.3214,9.4343,414100.0],["2005-11-22",9.3143,9.7236,9.2649,9.4696,364600.0],["2005-11-23",9.4202,9.5613,8.9968,9.2297,395100.0],["2005-11-25",9.0603,9.2226,9.0603,9.1803,42800.0],["2005-11-28",9.1732,9.3637,8.891,9.0321,157700.0],["2005-11-29",9.0674,9.1026,8.5381,8.5381,283100.0],["2005-11-30",8.8557,8.8557,8.2912,8.7922,170300.0],["2005-12-01",8.9615,9.1026,8.6793,8.9897,180700.0],["2005-12-02",9.1379,9.1732,8.9756,9.0885,124900.0],["2005-12-05",9.0885,9.3778,9.0674,9.3778,103400.0],["2005-12-06",9.519,9.519,9.0674,9.1732,77000.0],["2005-12-07",9.3002,9.3143,9.1732,9.2932,75700.0],["2005-12-08",9.3496,9.392,9.2438,9.3708,106600.0],["2005-12-09",9.2438,9.3143,8.9827,9.1803,79300.0],["2005-12-12",9.1662,9.3496,9.1662,9.2438,43600.0],["2005-12-13",9.2085,9.2932,9.152,9.2438,47600.0],["2005-12-14",9.2438,9.3073,9.0956,9.1803,99200.0],["2005-12-15",9.2438,9.3496,9.1168,9.1732,105300.0],["2005-12-16",9.2014,9.3143,8.8557,9.145,82800.0],["2005-12-19",9.0321,9.1873,9.0321,9.1026,127900.0],["2005-12-20",8.9262,9.1309,8.7992,8.8557,87100.0],["2005-12-21",8.9615,9.2438,8.8204,9.1379,115100.0],["2005-12-22",8.9968,9.3637,8.9968,9.3214,187100.0],["2005-12-23",9.2649,9.4907,9.2438,9.3849,109700.0],["2005-12-27",9.4202,9.4202,8.8627,9.0956,46000.0],["2005-12-28",8.8204,9.0462,8.644,8.7569,232600.0],["2005-12-29",8.6017,8.651,8.1148,8.5734,2013700.0],["2005-12-30",8.1924,8.4676,8.1853,8.4676,380100.0],["2006-01-03",8.2912,8.5381,8.1148,8.4817,370500.0],["2006-01-04",8.4676,8.5523,8.1994,8.5523,361100.0],["2006-01-05",8.4605,8.5381,8.397,8.4535,399000.0],["2006-01-06",8.3829,8.397,7.7831,8.3688,482400.0],["2006-01-09",8.3688,8.5029,8.1289,8.4676,625000.0],["2006-01-10",8.3123,8.4676,8.2347,8.4323,207500.0],["2006-01-11",8.2065,9.526,8.2065,9.4696,1812200.0],["2006-01-12",9.2156,9.3778,8.9897,9.2085,1765100.0],["2006-01-13",9.1732,9.2438,8.8275,9.025,387200.0],["2006-01-17",8.9545,9.2156,8.8204,9.145,436800.0],["2006-01-18",8.9545,9.4766,8.9121,9.4625,666100.0],["2006-01-19",9.4696,9.8083,9.2438,9.773,1142800.0],["2006-01-20",9.773,10.0341,9.6601,10.02,1414300.0],["2006-01-23",10.02,10.0341,9.7518,9.9706,767300.0],["2006-01-24",9.8788,9.9565,9.5543,9.9565,829500.0],["2006-01-25",9.9847,10.3022,9.4555,9.6601,1835200.0],["2006-01-26",10.5139,10.9373,10.0623,10.8597,4075800.0],["2006-01-27",10.7962,10.9373,10.528,10.9373,922800.0],["2006-01-30",11.1278,11.7064,10.9443,11.5441,1352300.0],["2006-01-31",11.4312,11.5724,11.1631,11.4101,806100.0],["2006-02-01",11.4101,11.8476,11.3607,11.6288,612300.0],["2006-02-02",11.7064,11.9887,11.2195,11.3536,483500.0],["2006-02-03",11.2478,11.5088,11.0855,11.2901,378300.0],["2006-02-06",11.3324,11.3607,10.9726,11.2195,290100.0],["2006-02-07",11.2195,11.5441,11.0431,11.1702,451700.0],["2006-02-08",11.1631,11.2901,10.6056,11.1066,434400.0],["2006-02-09",11.1631,12.3133,11.1137,11.6641,1990100.0],["2006-02-10",11.7841,11.8546,10.9444,11.2478,874200.0],["2006-02-13",11.1208,11.2548,10.6903,10.8667,547800.0],["2006-02-14",10.7962,10.9091,10.4151,10.7962,547400.0],["2006-02-15",10.7962,11.149,10.5563,10.9726,431500.0],["2006-02-16",11.0008,11.4665,10.9091,11.022,343300.0],["2006-02-17",11.0079,11.4312,10.8738,11.2478,221400.0],["2006-02-21",11.2619,11.3042,10.9443,11.022,246000.0],["2006-02-22",11.0784,11.0784,10.0835,10.3728,928700.0],["2006-02-23",10.4645,10.5069,10.1964,10.2246,312100.0],["2006-02-24",10.2669,10.2669,9.9988,10.1682,376300.0],["2006-02-27",10.1682,10.5845,10.1611,10.3657,381200.0],["2006-02-28",10.5845,10.5845,10.0976,10.1682,443700.0],["2006-03-01",10.3305,10.3305,9.9,9.9847,554800.0],["2006-03-02",9.9494,9.9847,9.2579,9.4131,1160800.0],["2006-03-03",9.2508,9.6601,9.1944,9.4272,578400.0],["2006-03-06",9.526,9.7165,9.3849,9.4202,278400.0],["2006-03-07",9.3496,9.4131,9.1732,9.2367,361100.0],["2006-03-08",9.1732,9.8788,9.0321,9.7659,536000.0],["2006-03-09",9.773,9.8647,9.4837,9.5401,231500.0],["2006-03-10",9.4696,9.7518,9.272,9.6601,233500.0],["2006-03-13",9.6672,9.8647,9.1732,9.2649,398800.0],["2006-03-14",9.2085,9.2791,8.9474,9.0391,550500.0],["2006-03-15",9.1732,9.2085,8.7145,9.0321,616600.0],["2006-03-16",9.0321,9.2085,8.898,8.9756,402800.0],["2006-03-17",8.9545,8.9615,8.4676,8.7216,772000.0],["2006-03-20",8.7216,8.7216,8.5381,8.651,429700.0],["2006-03-21",8.644,9.0744,8.5875,8.644,266500.0],["2006-03-22",8.5805,8.7992,8.4323,8.6087,395200.0],["2006-03-23",8.8345,9.1097,8.7781,9.1026,321600.0],["2006-03-24",9.1026,9.3637,8.9474,9.2508,365100.0],["2006-03-27",9.3143,9.3849,8.9968,9.2085,206300.0],["2006-03-28",8.9615,9.1732,8.8275,9.1732,317000.0],["2006-03-29",9.1732,9.1732,8.7851,8.8345,283500.0],["2006-03-30",8.8204,8.8204,8.6087,8.6793,430700.0],["2006-03-31",8.6793,8.7145,8.4676,8.5593,378800.0],["2006-04-03",8.4746,8.5593,8.1148,8.1853,534400.0],["2006-04-04",8.1853,8.6793,8.1712,8.524,518500.0],["2006-04-05",9.025,10.3446,9.025,10.147,2634400.0],["2006-04-06",10.0764,10.5139,9.8859,10.4716,772300.0],["2006-04-07",10.3022,10.4292,9.9494,9.9988,319100.0],["2006-04-10",9.8788,10.02,9.5966,10.02,353700.0],["2006-04-11",9.9071,10.0129,9.7659,9.9494,249400.0],["2006-04-12",9.8083,10.3163,9.8083,10.0623,238400.0],["2006-04-13",9.9847,10.1893,9.8436,10.0835,96500.0],["2006-04-17",10.02,10.1611,9.9141,9.9988,182300.0],["2006-04-18",10.0482,10.2669,10.027,10.2175,169900.0],["2006-04-19",10.2881,10.4645,10.2175,10.4151,219300.0],["2006-04-20",10.4716,10.5845,10.1611,10.4575,242400.0],["2006-04-21",10.3728,10.4434,10.1117,10.2175,208300.0],["2006-04-24",10.1117,10.154,9.6883,10.154,153800.0],["2006-04-25",10.1611,10.2246,10.0553,10.147,115900.0],["2006-04-26",10.1752,10.5139,10.1188,10.2528,178200.0],["2006-04-27",10.1752,10.6198,10.0482,10.4857,633800.0],["2006-04-28",10.5139,10.5845,10.1188,10.4998,721900.0],["2006-05-01",10.4998,10.5845,10.3234,10.4151,177900.0],["2006-05-02",10.3375,10.5845,10.3304,10.5492,319100.0],["2006-05-03",10.5633,10.5845,10.4081,10.4998,109900.0],["2006-05-04",10.4645,10.7256,10.3728,10.5774,580100.0],["2006-05-05",10.648,10.9514,10.5351,10.7609,746400.0],["2006-05-08",10.8314,11.1137,10.7609,11.0079,419500.0],["2006-05-09",11.0079,11.2125,10.8244,10.9373,259300.0],["2006-05-10",10.9373,11.0079,10.7256,10.7397,300600.0],["2006-05-11",10.7962,10.7962,10.2458,10.3022,428300.0],["2006-05-12",10.2458,10.3234,9.5613,9.7307,480700.0],["2006-05-15",9.6672,9.8083,9.5613,9.6672,335900.0],["2006-05-16",9.6248,9.9282,9.6248,9.773,313000.0],["2006-05-17",9.8224,10.0411,9.6954,10.0129,179400.0],["2006-05-18",9.9423,10.4433,9.8788,10.3798,462200.0],["2006-05-19",10.4292,10.4575,10.0694,10.3728,496700.0],["2006-05-22",10.2881,10.3305,9.7448,9.9635,329900.0],["2006-05-23",10.1046,10.5633,10.1046,10.3798,455300.0],["2006-05-24",10.3022,10.4504,9.9494,10.2387,437800.0],["2006-05-25",10.2458,10.4433,10.147,10.3869,245300.0],["2006-05-26",10.4433,10.5139,10.2034,10.4575,165200.0],["2006-05-30",10.3798,10.4081,10.0976,10.1188,228200.0],["2006-05-31",10.0905,10.2458,9.7377,9.9353,331000.0],["2006-06-01",10.0552,10.1611,9.8153,10.0905,145900.0],["2006-06-02",10.0129,10.0976,9.8859,9.893,149700.0],["2006-06-05",9.8788,10.02,9.8788,9.8859,81300.0],["2006-06-06",9.9424,10.0341,9.8577,9.9494,162200.0],["2006-06-07",9.9494,10.0905,9.8153,10.0835,259400.0],["2006-06-08",9.9494,9.9917,9.392,9.4625,633800.0],["2006-06-09",9.3567,9.5895,9.2085,9.2226,550500.0],["2006-06-12",9.1732,9.2156,8.7922,8.8345,395700.0],["2006-06-13",8.7851,8.9474,8.6652,8.7639,210500.0],["2006-06-14",8.7498,9.3143,8.7004,9.3073,435600.0],["2006-06-15",9.4766,10.0553,9.3849,10.0341,489600.0],["2006-06-16",10.0623,10.0623,9.8506,9.9565,251000.0],["2006-06-19",10.027,10.027,9.5966,9.8083,186500.0],["2006-06-20",9.7236,9.8718,9.5543,9.6319,196200.0],["2006-06-21",9.7165,10.1893,9.7095,9.9353,662800.0],["2006-06-22",9.9141,9.9776,9.773,9.9494,287200.0],["2006-06-23",10.02,10.0341,9.7801,10.0341,173000.0],["2006-06-26",9.9071,10.02,9.7377,9.7801,165200.0],["2006-06-27",9.7307,9.8365,9.2155,9.2508,230000.0],["2006-06-28",9.392,9.7024,9.3285,9.5684,250000.0],["2006-06-29",9.5684,10.0553,9.526,10.0553,253500.0],["2006-06-30",9.9494,10.1258,9.9353,10.1188,132600.0],["2006-07-03",10.02,10.1611,9.8788,10.1611,110100.0],["2006-07-05",10.0623,10.0905,9.9353,10.02,61300.0],["2006-07-06",9.9212,10.2317,9.9212,10.0976,186100.0],["2006-07-07",9.8788,10.1611,9.7377,10.0623,150100.0],["2006-07-10",10.02,10.1399,9.5613,9.5613,272600.0],["2006-07-11",9.3849,10.02,8.5734,9.6601,874500.0],["2006-07-12",9.6883,9.7307,9.0321,9.2861,250500.0],["2006-07-13",9.2014,9.3426,8.9615,9.1732,202500.0],["2006-07-14",9.152,9.1591,8.6017,8.9968,163600.0],["2006-07-17",8.9897,9.0462,8.5734,8.6087,157700.0],["2006-07-18",8.6087,8.7146,8.5452,8.6017,229200.0],["2006-07-19",8.7357,9.0956,8.6793,8.8557,204100.0],["2006-07-20",8.9545,9.3355,8.6722,8.7357,154100.0],["2006-07-21",8.7498,8.7922,8.5452,8.6299,72300.0],["2006-07-24",8.7004,8.9615,8.7004,8.9333,61700.0],["2006-07-25",9.1238,9.646,8.9968,9.4907,189100.0],["2006-07-26",9.5966,9.653,9.1026,9.5895,169000.0],["2006-07-27",9.6672,9.7236,8.9968,9.0815,164900.0],["2006-07-28",9.3285,9.7377,9.3214,9.4131,541900.0],["2006-07-31",9.773,9.8788,9.3567,9.4413,300700.0],["2006-08-01",9.3496,9.6178,9.1591,9.5049,145500.0],["2006-08-02",9.3637,9.526,9.3567,9.3849,41200.0],["2006-08-03",9.3778,9.4202,9.2226,9.2508,68800.0],["2006-08-04",9.2085,9.5401,9.1803,9.3002,121300.0],["2006-08-07",9.2438,9.526,9.2367,9.526,77500.0],["2006-08-08",9.526,9.6319,9.3496,9.3567,82100.0],["2006-08-09",9.3496,9.8083,9.2579,9.4202,87500.0],["2006-08-10",9.3285,9.526,9.2861,9.4625,76900.0],["2006-08-11",9.526,9.526,9.2438,9.399,76300.0],["2006-08-14",9.4414,9.526,9.2508,9.519,108800.0],["2006-08-15",9.526,9.5895,9.4555,9.526,199200.0],["2006-08-16",9.5895,9.8294,9.526,9.7589,155900.0],["2006-08-17",9.6389,9.8788,9.6389,9.8365,82100.0],["2006-08-18",9.8788,9.9424,9.7659,9.8647,108600.0],["2006-08-21",9.7801,9.8647,9.6742,9.6742,100700.0],["2006-08-22",9.5966,9.893,9.5966,9.8224,200100.0],["2006-08-23",9.8788,9.8788,9.7377,9.7659,76700.0],["2006-08-24",9.7024,9.7801,9.526,9.7307,112800.0],["2006-08-25",9.6813,10.02,9.6813,9.8788,265600.0],["2006-08-28",9.9141,9.9141,9.7095,9.7871,165800.0],["2006-08-29",9.7801,9.9847,9.7165,9.8859,243900.0],["2006-08-30",9.8788,10.2387,9.8224,10.1682,537900.0],["2006-08-31",10.2317,10.5845,10.1046,10.4433,1132500.0],["2006-09-01",10.394,10.5845,10.394,10.521,410300.0],["2006-09-05",10.5139,10.7609,10.3728,10.6127,1104800.0],["2006-09-06",10.5845,10.5845,10.2317,10.2458,238200.0],["2006-09-07",10.1611,10.4575,10.0553,10.1046,488600.0],["2006-09-08",10.4433,10.5845,10.2175,10.2952,900700.0],["2006-09-11",10.3022,10.5774,10.2246,10.3304,493900.0],["2006-09-12",10.3728,10.6198,10.1611,10.6198,607900.0],["2006-09-13",10.5845,11.2548,10.4857,11.2266,1308500.0],["2006-09-14",11.1631,11.3466,10.9514,11.3183,1232500.0],["2006-09-15",11.3466,11.7417,11.2195,11.7064,897400.0],["2006-09-18",11.7064,11.9746,11.4665,11.7488,1016100.0],["2006-09-19",11.7135,11.7417,11.2548,11.6429,553100.0],["2006-09-20",11.5724,11.7417,11.4101,11.7064,364300.0],["2006-09-21",11.6147,11.7135,11.4171,11.5582,374900.0],["2006-09-22",11.3889,11.5935,11.2337,11.4736,394200.0],["2006-09-25",11.5018,12.0663,11.276,11.9252,745900.0],["2006-09-26",11.9957,11.9957,11.5935,11.7205,483700.0],["2006-09-27",11.6429,11.8546,11.6076,11.8405,394700.0],["2006-09-28",11.784,11.8546,11.6359,11.7347,227500.0],["2006-09-29",11.9252,12.0663,11.4171,11.7347,662900.0],["2006-10-02",11.8334,11.9463,11.4877,11.7417,207600.0],["2006-10-03",11.8476,11.8476,11.4665,11.6006,285300.0],["2006-10-04",11.6994,12.3485,11.6994,12.2921,1070100.0],["2006-10-05",12.3344,12.4967,12.1369,12.2992,376500.0],["2006-10-06",12.2357,12.3486,12.0451,12.2074,213900.0],["2006-10-09",12.3486,12.525,12.2215,12.405,321600.0],["2006-10-10",12.5179,12.5179,12.3203,12.4191,370100.0],["2006-10-11",12.3768,12.4121,12.1369,12.2215,356300.0],["2006-10-12",12.2215,12.5038,12.1439,12.5038,372100.0],["2006-10-13",12.525,12.8566,12.4191,12.5179,374000.0],["2006-10-16",12.6167,12.8425,12.5602,12.6308,353300.0],["2006-10-17",12.5673,12.7719,12.3838,12.5673,294000.0],["2006-10-18",12.7155,12.8072,11.8617,11.9816,756000.0],["2006-10-19",11.8899,11.9887,11.4665,11.7205,829300.0],["2006-10-20",11.53,11.6994,10.8385,11.523,1522900.0],["2006-10-23",11.403,11.8899,11.3113,11.65,448200.0],["2006-10-24",11.7135,11.8687,11.4665,11.6076,716500.0],["2006-10-25",11.5724,11.7347,11.283,11.396,825400.0],["2006-10-26",11.403,11.5724,11.1278,11.149,1092900.0],["2006-10-27",11.9957,12.0099,10.8667,10.8667,1758200.0],["2006-10-30",10.8738,10.9373,10.655,10.7821,703500.0],["2006-10-31",10.8667,11.149,10.6198,10.8456,390500.0],["2006-11-01",10.7962,10.9091,10.4081,10.4504,801300.0],["2006-11-02",10.4222,10.5351,10.1681,10.3798,593100.0],["2006-11-03",10.4434,10.8526,10.4363,10.528,279900.0],["2006-11-06",10.648,10.895,10.648,10.8597,474300.0],["2006-11-07",10.8385,11.1349,10.7679,10.8244,626700.0],["2006-11-08",10.7679,10.8244,10.394,10.6056,414300.0],["2006-11-09",10.6056,10.7891,10.6056,10.7609,280500.0],["2006-11-10",10.7679,11.0784,10.6268,11.0361,178900.0],["2006-11-13",11.0431,11.2901,11.0431,11.1843,318700.0],["2006-11-14",11.1843,11.3748,11.0714,11.3607,255700.0],["2006-11-15",11.3748,11.4665,11.0714,11.2407,420000.0],["2006-11-16",11.2831,11.3254,11.0784,11.1278,193900.0],["2006-11-17",11.0855,11.2619,10.8808,11.2195,181900.0],["2006-11-20",11.1349,11.2478,11.022,11.1772,118100.0],["2006-11-21",11.1772,11.2195,10.9443,11.1208,331300.0],["2006-11-22",11.149,11.6359,10.9796,11.5512,467500.0],["2006-11-24",11.523,11.523,11.2689,11.4383,93400.0],["2006-11-27",11.7488,11.9957,11.6429,11.7064,442100.0],["2006-11-28",11.7135,11.7488,11.3748,11.4595,244500.0],["2006-11-29",11.6853,11.7064,11.4312,11.5018,219300.0],["2006-11-30",11.5724,11.6076,11.3324,11.5653,346800.0],["2006-12-01",11.5018,11.6429,10.9514,11.029,432100.0],["2006-12-04",11.1066,11.3607,10.8456,11.2901,278700.0],["2006-12-05",11.4383,11.6076,11.276,11.3607,135400.0],["2006-12-06",11.2619,11.5724,11.1208,11.523,94800.0],["2006-12-07",11.5653,11.5935,11.2266,11.276,109600.0],["2006-12-08",11.2901,11.2901,11.1701,11.2195,78900.0],["2006-12-11",11.2195,11.3113,11.0784,11.2901,107200.0],["2006-12-12",11.2337,11.5089,11.2337,11.4665,200900.0],["2006-12-13",11.5724,11.6147,11.3042,11.3607,139000.0],["2006-12-14",11.3818,11.5724,11.3818,11.4665,108500.0],["2006-12-15",11.5582,11.5724,11.0996,11.2478,213300.0],["2006-12-18",11.1772,11.3607,11.1137,11.2478,139000.0],["2006-12-19",11.2266,11.3818,11.156,11.276,125200.0],["2006-12-20",11.3536,11.3889,11.2478,11.276,63000.0],["2006-12-21",11.3748,11.3748,11.2195,11.2972,138000.0],["2006-12-22",11.3395,11.403,11.1701,11.2901,163600.0],["2006-12-26",11.3607,11.3607,11.1066,11.2548,74400.0],["2006-12-27",11.2548,11.3607,11.2266,11.2901,106900.0],["2006-12-28",11.2619,11.2901,11.0855,11.156,211000.0],["2006-12-29",11.0925,11.1984,11.0079,11.1984,165000.0],["2007-01-03",11.1349,11.2901,11.0079,11.1278,172200.0],["2007-01-04",11.0855,11.4595,11.0502,11.3889,239000.0],["2007-01-05",11.3324,11.6429,11.3324,11.6359,249900.0],["2007-01-08",11.6147,11.8052,11.4665,11.6782,332000.0],["2007-01-09",11.7629,12.158,11.7629,12.158,751600.0],["2007-01-10",12.2921,12.7649,12.1016,12.6308,985000.0],["2007-01-11",12.8143,12.9131,12.6731,12.786,1003800.0],["2007-01-12",12.8425,12.8425,12.5602,12.8072,606300.0],["2007-01-16",13.0118,13.5411,12.7296,13.3929,2343200.0],["2007-01-17",13.3999,13.4987,13.1953,13.3788,682300.0],["2007-01-18",13.4423,13.4776,12.7437,12.9977,930000.0],["2007-01-19",12.9201,12.9695,12.4967,12.8425,381700.0],["2007-01-22",12.8425,12.9625,12.5744,12.5955,350900.0],["2007-01-23",12.5391,12.7014,12.4191,12.5391,367900.0],["2007-01-24",12.6661,13.0471,12.6379,12.7014,472700.0],["2007-01-25",12.6731,12.8425,12.1298,12.3979,399200.0],["2007-01-26",12.3344,12.6308,12.2004,12.6167,234800.0],["2007-01-29",12.7719,13.2588,12.7719,13.0471,632000.0],["2007-01-30",13.1812,13.2306,13.0471,13.1247,543700.0],["2007-01-31",12.9483,13.1671,12.6308,13.0048,1124000.0],["2007-02-01",13.0118,13.4493,12.9413,13.407,2276400.0],["2007-02-02",13.8304,14.2185,13.6187,14.0703,2881200.0],["2007-02-05",14.3173,15.1711,14.289,14.8677,1475500.0],["2007-02-06",15.0511,15.164,14.0562,14.8677,1326000.0],["2007-02-07",14.8394,15.1005,14.5854,14.6771,650300.0],["2007-02-08",14.5501,14.8818,14.4725,14.7477,519300.0],["2007-02-09",14.8394,14.9523,13.6893,13.9645,858200.0],["2007-02-12",13.9362,14.3032,13.7951,14.282,530900.0],["2007-02-13",14.2114,14.3949,14.0068,14.0774,452300.0],["2007-02-14",14.1197,14.5148,14.1197,14.4372,389600.0],["2007-02-15",15.03,15.1287,14.6489,14.9947,873200.0],["2007-02-16",15.1076,15.5027,14.8959,15.4745,866900.0],["2007-02-20",15.5027,16.0037,15.4533,15.8132,837000.0],["2007-02-21",15.7426,15.9755,15.6368,15.919,501700.0],["2007-02-22",15.8273,16.0884,14.9947,15.4533,747500.0],["2007-02-23",15.3052,15.5239,15.2064,15.4322,312500.0],["2007-02-26",15.3898,15.6227,15.2416,15.5168,387200.0],["2007-02-27",14.8888,15.03,13.4282,14.3243,1040300.0],["2007-02-28",14.1479,14.783,13.8022,14.7195,518400.0],["2007-03-01",14.1338,14.7336,14.1338,14.4231,472600.0],["2007-03-02",14.4231,14.6771,14.0138,14.1338,351100.0],["2007-03-05",13.7598,14.8112,13.7245,14.4655,784600.0],["2007-03-06",14.8183,15.3334,14.8183,15.0229,775500.0],["2007-03-07",15.164,15.1711,14.536,14.6277,362000.0],["2007-03-08",15.0652,15.2205,14.8888,15.0158,498900.0],["2007-03-09",15.1852,15.3122,15.0793,15.164,455300.0],["2007-03-12",15.3263,16.1449,15.3263,16.1307,1080200.0],["2007-03-13",16.1307,17.1821,15.9332,16.5823,1749800.0],["2007-03-14",16.5047,17.3444,16.4765,17.1045,1309900.0],["2007-03-15",17.1116,17.1821,16.66,16.7658,766100.0],["2007-03-16",16.6458,16.8646,16.0884,16.6317,646500.0],["2007-03-19",16.9775,17.1045,16.1519,16.2719,438400.0],["2007-03-20",17.041,18.2406,16.2295,17.9301,2877900.0],["2007-03-21",18.0924,18.9744,17.8172,18.8051,1333800.0],["2007-03-22",19.1297,19.2496,18.2406,18.5228,910700.0],["2007-03-23",18.6851,18.8968,18.2759,18.3111,621100.0],["2007-03-26",18.6498,18.671,18.043,18.4875,623400.0],["2007-03-27",18.3464,18.7204,18.0148,18.3535,403600.0],["2007-03-28",18.1559,18.3253,17.4997,17.6055,720300.0],["2007-03-29",16.7588,16.9352,15.6156,15.9261,2779600.0],["2007-03-30",15.8697,16.3424,15.665,15.8908,1215100.0],["2007-04-02",16.0884,16.1307,15.7709,15.9332,637200.0],["2007-04-03",15.9967,16.6529,15.9684,16.5612,1033200.0],["2007-04-04",16.4906,16.7376,16.3001,16.6741,586200.0],["2007-04-05",16.6176,17.0904,16.54,16.5753,657200.0],["2007-04-09",16.8646,16.8858,15.9826,16.039,742400.0],["2007-04-10",16.0108,16.0672,15.1922,15.4392,1470600.0],["2007-04-11",15.5592,15.8273,15.3687,15.5733,1190400.0],["2007-04-12",15.4816,16.0037,15.3263,15.9614,763100.0],["2007-04-13",15.7568,15.7568,14.2961,15.1781,2320000.0],["2007-04-16",15.0652,15.3122,14.7195,14.9947,1035700.0],["2007-04-17",15.0935,15.1711,14.7548,14.8677,690000.0],["2007-04-18",14.8606,15.0582,14.6066,14.9594,526200.0],["2007-04-19",14.8183,16.2225,14.7265,15.6721,1724700.0],["2007-04-20",15.8414,16.0955,15.0864,15.1005,816200.0],["2007-04-23",15.0441,16.3989,15.0441,16.2436,1265100.0],["2007-04-24",16.2154,16.8858,16.0884,16.6811,1255400.0],["2007-04-25",16.8364,17.3797,16.7376,16.9069,1134800.0],["2007-04-26",17.168,17.4926,16.9493,17.422,1160200.0],["2007-04-27",18.5369,18.9462,15.6509,16.0531,3530600.0],["2007-04-30",16.3071,17.6126,16.3071,17.1186,1992400.0],["2007-05-01",17.0763,17.2739,16.1801,16.6459,757700.0],["2007-05-02",16.5682,17.0057,16.5682,16.9775,432500.0],["2007-05-03",16.9422,17.0692,16.7023,16.9846,345900.0],["2007-05-04",16.9704,16.9846,16.5894,16.7235,225200.0],["2007-05-07",16.5823,16.9704,16.5823,16.8152,300300.0],["2007-05-08",16.5965,16.7023,15.7568,16.3777,591000.0],["2007-05-09",16.2013,16.5965,16.0884,16.4836,407000.0],["2007-05-10",16.2719,16.3636,15.5521,15.912,554300.0],["2007-05-11",15.531,16.1237,15.5239,16.0743,499500.0],["2007-05-14",16.032,16.0884,15.4251,15.5592,429600.0],["2007-05-15",15.5098,15.6015,14.0562,14.2114,1675900.0],["2007-05-16",14.3314,15.2064,14.3243,14.9312,1332000.0],["2007-05-17",14.8535,14.9312,14.5572,14.8183,760500.0],["2007-05-18",14.79,15.3263,14.79,15.2487,489100.0],["2007-05-21",15.1711,15.665,15.1076,15.2416,573700.0],["2007-05-22",15.1711,15.2275,14.8535,15.1781,434500.0],["2007-05-23",15.0935,15.1852,14.5854,14.6489,530300.0],["2007-05-24",14.4654,15.5168,14.4654,15.2416,866200.0],["2007-05-25",15.1852,15.3404,14.7477,15.1076,649100.0],["2007-05-29",15.2346,15.5945,15.0793,15.4674,569400.0],["2007-05-30",15.5168,16.3918,15.4674,16.0108,1162200.0],["2007-05-31",16.2084,16.6388,16.0249,16.3213,581300.0],["2007-06-01",16.3354,16.8293,16.3354,16.3918,616600.0],["2007-06-04",16.2295,16.3989,15.7497,15.9826,495200.0],["2007-06-05",15.9826,16.2789,15.7779,16.2225,340600.0],["2007-06-06",16.0884,16.2084,15.8062,15.9473,300900.0],["2007-06-07",15.9896,16.1519,15.665,15.8838,351100.0],["2007-06-08",15.7568,16.0884,15.538,16.0531,322200.0],["2007-06-11",16.2225,16.7799,16.1378,16.3989,772200.0],["2007-06-12",16.9493,17.1116,16.4906,16.6882,1095800.0],["2007-06-13",16.8575,17.0763,16.6529,16.8505,340900.0],["2007-06-14",17.1398,17.2104,16.8293,16.9069,388100.0],["2007-06-15",17.1469,17.2739,16.8858,17.1045,344300.0],["2007-06-18",17.288,17.288,16.8999,17.1327,328900.0],["2007-06-19",17.1327,18.1206,16.9987,17.8454,900100.0],["2007-06-20",18.0853,18.0995,17.295,17.4079,643100.0],["2007-06-21",17.3726,18.3464,17.0551,18.2406,884600.0],["2007-06-22",18.1136,18.1418,17.5491,17.9583,443400.0],["2007-06-25",17.9936,18.6146,17.9442,18.5581,779100.0],["2007-06-26",18.3676,18.5228,17.4291,17.6478,719100.0],["2007-06-27",17.5702,17.7114,16.8646,17.5914,801300.0],["2007-06-28",17.5773,17.7114,17.4644,17.6337,400900.0],["2007-06-29",17.6549,17.9583,17.288,17.5208,557600.0],["2007-07-02",17.6267,17.9936,17.4856,17.923,444100.0],["2007-07-03",17.5491,17.8172,17.5138,17.7608,360300.0],["2007-07-05",17.8172,17.9936,17.6972,17.9724,374900.0],["2007-07-06",17.9795,18.6851,17.8595,18.3394,872500.0],["2007-07-09",18.4523,19.7224,18.4523,19.5531,1320700.0],["2007-07-10",19.5883,19.6166,19.0521,19.5248,777700.0],["2007-07-11",19.4401,19.8988,18.9321,19.1438,1025500.0],["2007-07-12",19.1932,19.3978,18.0077,18.7698,1285900.0],["2007-07-13",18.7698,19.7577,18.7416,19.7012,665500.0],["2007-07-16",19.8283,20.4633,19.0662,19.2144,1138800.0],["2007-07-17",19.3343,19.7577,18.9109,19.2426,676100.0],["2007-07-18",19.0027,19.045,18.4523,18.5228,831800.0],["2007-07-19",18.6287,18.8686,17.9936,18.2124,950800.0],["2007-07-20",18.2124,18.2759,17.3092,18.0783,2068100.0],["2007-07-23",18.1771,18.2406,17.5349,17.5349,838300.0],["2007-07-24",17.5349,17.6337,16.9422,17.2174,1195700.0],["2007-07-25",17.288,17.3797,16.7588,16.8999,794200.0],["2007-07-26",16.8505,17.0904,15.1358,15.785,2550100.0],["2007-07-27",15.5945,15.9332,15.1499,15.7215,1402500.0],["2007-07-30",15.7709,16.1166,15.0158,15.9826,2226700.0],["2007-07-31",14.1126,14.7477,12.8778,12.9131,7680200.0],["2007-08-01",13.1671,13.9786,13.1671,13.8939,2357300.0],["2007-08-02",13.9362,14.3102,13.9009,13.9292,1551100.0],["2007-08-03",13.6116,13.8304,13.033,13.28,1562200.0],["2007-08-06",13.3364,13.4635,12.7367,13.0754,1301000.0],["2007-08-07",13.0754,13.0824,12.779,12.899,824900.0],["2007-08-08",12.9342,14.2467,12.9131,13.4846,1201600.0],["2007-08-09",13.3012,14.028,13.1036,13.1953,1026800.0],["2007-08-10",13.2024,13.6893,13.0612,13.1459,789300.0],["2007-08-13",13.3929,13.6751,13.1953,13.2376,555800.0],["2007-08-14",13.2447,13.3999,12.5532,12.5814,509900.0],["2007-08-15",12.5885,12.779,12.3697,12.5673,491700.0],["2007-08-16",12.4332,12.4897,11.7135,12.0945,946200.0],["2007-08-17",12.1228,12.5461,11.8758,12.1157,709400.0],["2007-08-20",12.3979,13.0118,12.2921,12.7578,735300.0],["2007-08-21",12.8637,12.9413,12.5391,12.652,304400.0],["2007-08-22",12.8919,13.3999,12.779,13.3435,536200.0],["2007-08-23",13.3788,13.5411,13.1036,13.3858,532000.0],["2007-08-24",13.3223,13.6328,13.2306,13.5905,344200.0],["2007-08-27",13.5905,13.6187,13.2235,13.2588,376500.0],["2007-08-28",13.2306,13.28,12.9483,13.0895,371100.0],["2007-08-29",12.9836,13.9362,12.9836,13.908,381900.0],["2007-08-30",13.4635,15.0511,13.4141,14.7124,1462500.0],["2007-08-31",14.6066,15.291,14.6066,15.2416,646800.0],["2007-09-04",15.1146,15.6227,14.8465,15.2275,543200.0],["2007-09-05",15.2275,15.8132,15.1711,15.6297,700400.0],["2007-09-06",15.8344,16.0178,15.3898,15.5733,409800.0],["2007-09-07",15.3052,15.6156,14.8183,15.4251,644300.0],["2007-09-10",15.5239,15.8061,14.9947,15.6368,611900.0],["2007-09-11",15.665,16.5118,15.665,16.3213,771300.0],["2007-09-12",16.166,16.4553,16.0461,16.1166,779500.0],["2007-09-13",16.2295,16.2578,15.8132,16.0531,508000.0],["2007-09-14",15.8767,16.0178,15.7003,15.8626,310000.0],["2007-09-17",15.7144,15.7144,15.3052,15.5451,403500.0],["2007-09-18",15.6791,16.0178,15.3404,15.792,455300.0],["2007-09-19",15.792,16.3636,15.6086,16.0813,494800.0],["2007-09-20",16.0602,16.6106,15.9614,16.4624,448000.0],["2007-09-21",16.533,16.8293,16.4977,16.5682,453500.0],["2007-09-24",16.6176,16.7446,16.1448,16.2507,477800.0],["2007-09-25",16.1942,16.6247,16.1096,16.3213,417400.0],["2007-09-26",16.5682,16.6882,16.3001,16.4483,352400.0],["2007-09-27",16.4342,16.5823,16.3142,16.3565,244000.0],["2007-09-28",16.3918,16.4624,15.5945,15.8838,691600.0],["2007-10-01",15.8767,16.4765,15.7215,15.8414,483200.0],["2007-10-02",15.6156,16.3001,15.6086,16.2013,350400.0],["2007-10-03",16.0884,16.2154,15.5945,15.6297,318000.0],["2007-10-04",15.6297,16.1096,15.6297,15.8485,276000.0],["2007-10-05",15.8767,16.1307,15.5945,15.6721,312100.0],["2007-10-08",15.6086,15.9896,15.6086,15.8626,166700.0],["2007-10-09",16.0178,16.0178,15.7356,15.8414,286600.0],["2007-10-10",15.7285,15.8203,15.3687,15.5098,416000.0],["2007-10-11",15.4674,15.5733,14.5713,14.7477,1595200.0],["2007-10-12",14.656,14.9029,14.656,14.656,283400.0],["2007-10-15",14.7124,15.6439,14.7124,15.1993,663000.0],["2007-10-16",15.1076,15.1711,14.1973,14.2608,1029200.0],["2007-10-17",14.6913,14.8818,14.0491,14.5431,1008800.0],["2007-10-18",14.5219,15.1922,14.5007,14.9876,794000.0],["2007-10-19",14.9947,15.1146,14.7054,14.8183,452700.0],["2007-10-22",14.6136,15.2346,14.5713,14.9523,333100.0],["2007-10-23",15.3052,15.5521,15.1287,15.4674,487600.0],["2007-10-24",15.5098,15.7497,15.037,15.658,963500.0],["2007-10-25",15.7779,15.8414,15.5874,15.7356,740600.0],["2007-10-26",15.7356,15.8414,15.2064,15.7709,877400.0],["2007-10-29",15.8697,15.9614,15.0652,15.5239,1205800.0],["2007-10-30",15.4322,15.5662,14.9382,15.3122,1203500.0],["2007-10-31",16.3707,18.417,16.0884,17.6408,3514900.0],["2007-11-01",17.5843,18.0783,17.0128,17.415,846500.0],["2007-11-02",17.6408,17.6972,17.0128,17.295,523400.0],["2007-11-05",16.9352,17.2104,15.7003,16.4412,814200.0],["2007-11-06",16.4059,16.8928,16.0884,16.1307,376500.0],["2007-11-07",16.0531,16.787,15.2416,15.3334,865000.0],["2007-11-08",15.2416,15.2416,13.8657,14.4443,1324100.0],["2007-11-09",14.4372,14.536,14.0491,14.2114,374000.0],["2007-11-12",14.2185,14.4584,13.8515,14.1267,432300.0],["2007-11-13",14.3455,14.7265,14.1832,14.2679,596000.0],["2007-11-14",14.3949,15.1922,14.2961,15.0582,1236200.0],["2007-11-15",15.1711,15.1711,14.5642,14.7124,387500.0],["2007-11-16",14.8888,14.8888,14.2467,14.4584,401000.0],["2007-11-19",14.4372,14.4372,13.9292,13.9292,288100.0],["2007-11-20",14.1126,14.2114,13.0895,13.407,668700.0],["2007-11-21",13.1389,13.3788,12.8848,13.16,470400.0],["2007-11-23",13.1177,13.3999,13.0542,13.2941,153000.0],["2007-11-26",13.407,13.7528,13.2659,13.2941,258100.0],["2007-11-27",13.5199,13.5764,13.0542,13.4846,267300.0],["2007-11-28",13.7528,14.155,13.3647,14.0491,308300.0],["2007-11-29",14.0774,14.0774,13.28,13.7175,365800.0],["2007-11-30",13.9292,13.9927,13.287,13.3294,396400.0],["2007-12-03",13.4352,13.5128,12.8848,12.9201,317300.0],["2007-12-04",12.7649,12.8072,12.1721,12.4544,1010300.0],["2007-12-05",12.6096,13.4141,12.5108,13.2376,827000.0],["2007-12-06",13.4493,13.6822,13.2094,13.3717,475900.0],["2007-12-07",13.407,13.5693,12.8284,12.9977,336500.0],["2007-12-10",12.7719,13.1741,12.5108,12.5955,365100.0],["2007-12-11",12.5602,13.0683,12.4685,12.532,636900.0],["2007-12-12",12.659,13.1247,12.278,12.3838,580600.0],["2007-12-13",12.278,12.3203,11.657,11.8828,873700.0],["2007-12-14",11.9252,13.7598,11.8828,13.3999,1533600.0],["2007-12-17",13.3929,13.6116,12.9836,13.1177,914400.0],["2007-12-18",13.2659,13.28,12.6308,12.7931,405500.0],["2007-12-19",12.8637,12.8637,12.6308,12.6731,259100.0],["2007-12-20",12.7296,12.779,12.3627,12.5673,625200.0],["2007-12-21",12.7014,12.8707,12.1157,12.4685,498000.0],["2007-12-24",12.5109,12.7084,12.3556,12.7084,185100.0],["2007-12-26",12.6873,12.7155,12.5461,12.6661,241100.0],["2007-12-27",12.5602,12.6308,12.2992,12.5108,249600.0],["2007-12-28",12.5038,12.5461,12.0381,12.0945,367500.0],["2007-12-31",12.0804,12.5461,12.0522,12.5461,505600.0],["2008-01-02",12.4403,12.4615,11.9393,12.1792,423400.0],["2008-01-03",12.1933,12.3274,12.0522,12.1086,250700.0],["2008-01-04",12.031,12.1228,11.3042,11.3042,966100.0],["2008-01-07",11.4524,11.4524,10.5845,10.7679,1251500.0],["2008-01-08",10.9443,11.2901,10.6833,10.7468,608100.0],["2008-01-09",10.8385,11.022,10.3375,10.9726,738400.0],["2008-01-10",10.9937,11.2901,10.655,10.9585,521500.0],["2008-01-11",10.9726,11.2125,10.6903,11.0714,584800.0],["2008-01-14",11.0079,11.3677,10.8173,11.0079,607100.0],["2008-01-15",10.655,10.8385,10.5845,10.6692,641200.0],["2008-01-16",10.5845,10.7256,10.1611,10.3234,563300.0],["2008-01-17",10.3375,10.5845,10.1964,10.2599,474900.0],["2008-01-18",10.3375,10.9867,10.3375,10.7609,484900.0],["2008-01-22",10.0623,10.7609,9.9141,10.6339,433600.0],["2008-01-23",10.2387,10.4292,9.6389,10.2387,539400.0],["2008-01-24",10.3728,10.7256,10.2317,10.4504,218600.0],["2008-01-25",10.6268,11.0431,10.6268,10.6833,299600.0],["2008-01-28",10.6127,10.7679,10.5563,10.5915,377400.0],["2008-01-29",10.5915,11.0431,10.5845,10.9867,380200.0],["2008-01-30",10.9373,11.5935,10.9373,11.2125,541500.0],["2008-01-31",11.1913,11.2195,10.8526,10.8667,1184200.0],["2008-02-01",12.3838,12.4332,10.8667,11.3324,2403100.0],["2008-02-04",11.4312,12.0451,11.3889,12.0028,897000.0],["2008-02-05",11.9252,12.1298,11.1208,11.2407,565500.0],["2008-02-06",11.3395,11.53,10.9585,10.9867,259300.0],["2008-02-07",10.7821,11.1913,10.655,11.0784,384800.0],["2008-02-08",10.9585,11.2689,10.9373,11.0925,197600.0],["2008-02-11",11.156,11.3466,11.0079,11.1702,170800.0],["2008-02-12",11.2125,11.2901,10.9161,10.9302,227800.0],["2008-02-13",11.1066,11.2619,10.9161,11.2478,226000.0],["2008-02-14",11.2548,11.2619,10.8667,10.9443,327700.0],["2008-02-15",10.9443,10.9514,10.655,10.7397,196100.0],["2008-02-19",10.7962,10.8314,10.5139,10.528,440000.0],["2008-02-20",10.4927,10.9655,10.4575,10.9232,547800.0],["2008-02-21",11.0714,11.149,10.1964,10.3869,607100.0],["2008-02-22",10.3516,10.3869,9.8859,10.1964,444900.0],["2008-02-25",10.0976,10.3304,9.9141,10.2387,383300.0],["2008-02-26",10.3093,10.6833,10.3093,10.5069,393500.0],["2008-02-27",10.6692,10.7891,10.5774,10.6974,277600.0],["2008-02-28",10.7538,10.775,10.4434,10.5139,214000.0],["2008-02-29",10.5351,10.6692,10.4081,10.4927,408300.0],["2008-03-03",10.5421,10.648,10.2952,10.3163,226600.0],["2008-03-04",10.4081,10.5845,10.2317,10.5704,270400.0],["2008-03-05",10.6127,10.7609,10.528,10.5845,213500.0],["2008-03-06",10.5845,10.7185,10.3798,10.4998,153900.0],["2008-03-07",10.3728,10.6621,10.2811,10.5845,266900.0],["2008-03-10",10.6762,10.6762,10.2246,10.3093,407800.0],["2008-03-11",10.3375,10.5774,9.773,9.8083,1323000.0],["2008-03-12",10.2317,10.2669,9.6389,9.6601,800000.0],["2008-03-13",9.6319,9.6601,9.2085,9.3073,636400.0],["2008-03-14",9.3496,9.7236,9.1026,9.3708,868300.0],["2008-03-17",9.0674,9.1238,8.7498,8.7498,551900.0],["2008-03-18",8.8557,9.6036,8.8204,9.5825,681600.0],["2008-03-19",9.5613,9.5966,9.0956,9.2014,472100.0],["2008-03-20",9.3143,9.3708,9.1238,9.2367,237600.0],["2008-03-24",9.3637,9.9423,9.3002,9.9212,317200.0],["2008-03-25",9.9635,10.4363,9.9565,10.4151,374500.0],["2008-03-26",10.4151,10.4151,10.0976,10.3234,189800.0],["2008-03-27",10.274,10.3869,9.9917,10.0129,134800.0],["2008-03-28",10.0976,10.2458,9.8788,10.0341,129000.0],["2008-03-31",9.9424,10.1399,9.7377,9.9635,251000.0],["2008-04-01",10.0129,10.7891,10.0129,10.775,465000.0],["2008-04-02",10.8456,11.0079,10.6621,10.9091,312400.0],["2008-04-03",10.8314,11.1278,10.8032,11.029,263700.0],["2008-04-04",11.149,11.149,10.8385,10.9655,220100.0],["2008-04-07",10.9655,10.9655,10.3728,10.401,486800.0],["2008-04-08",10.2528,10.4292,10.0553,10.0623,250200.0],["2008-04-09",10.0553,10.2175,9.9282,10.1752,540000.0],["2008-04-10",10.2317,10.7115,10.154,10.6409,417600.0],["2008-04-11",10.6409,10.6409,10.154,10.2669,171600.0],["2008-04-14",10.274,10.4786,9.9353,9.9847,228000.0],["2008-04-15",9.9494,10.2811,9.893,9.9917,272500.0],["2008-04-16",10.2175,10.6198,10.2175,10.3869,363600.0],["2008-04-17",10.4504,10.5492,10.2317,10.4222,152100.0],["2008-04-18",10.6833,10.9373,10.4998,10.5492,421700.0],["2008-04-21",10.5986,10.8103,10.5421,10.6833,144200.0],["2008-04-22",10.7256,10.7538,10.3375,10.4645,191400.0],["2008-04-23",10.528,10.6692,10.3728,10.5492,202700.0],["2008-04-24",10.5845,10.5845,10.3728,10.5633,105900.0],["2008-04-25",10.5845,11.1208,10.5845,11.022,571300.0],["2008-04-28",11.149,11.2125,10.8667,11.029,383700.0],["2008-04-29",11.1772,11.2054,11.0431,11.1137,1166100.0],["2008-04-30",11.9816,12.3768,11.7911,12.2992,2591300.0],["2008-05-01",12.3133,12.3697,12.158,12.2286,710400.0],["2008-05-02",12.4121,12.779,12.158,12.4191,610500.0],["2008-05-05",12.5038,12.5038,11.9957,12.2215,382300.0],["2008-05-06",12.2286,12.3274,12.0028,12.2215,466200.0],["2008-05-07",12.3062,12.4191,11.8758,11.9605,687100.0],["2008-05-08",11.9957,12.278,11.6359,12.0945,505700.0],["2008-05-09",11.9957,12.1721,11.7911,12.0451,130300.0],["2008-05-12",12.0875,12.1721,11.9534,12.158,356700.0],["2008-05-13",12.1721,12.5602,12.0663,12.5461,548200.0],["2008-05-14",12.6096,12.9131,12.5602,12.8566,423200.0],["2008-05-15",12.9483,13.3717,12.7719,13.3364,558000.0],["2008-05-16",13.3364,13.4846,13.2518,13.3223,466100.0],["2008-05-19",13.3364,13.6187,12.9342,12.9554,674400.0],["2008-05-20",12.779,12.8778,12.4403,12.8637,665500.0],["2008-05-21",12.8072,13.2941,12.8072,13.026,653800.0],["2008-05-22",13.0048,13.3012,12.7719,13.2165,530100.0],["2008-05-23",13.1247,13.2941,12.6379,12.8566,671100.0],["2008-05-27",12.6873,13.1812,12.6308,13.153,225900.0],["2008-05-28",13.2659,13.6681,13.1389,13.534,785700.0],["2008-05-29",13.5552,13.5622,13.2659,13.4705,471600.0],["2008-05-30",13.5834,13.6328,13.4846,13.6328,708000.0],["2008-06-02",13.6187,14.0844,13.5834,14.028,883300.0],["2008-06-03",14.1126,14.2255,13.9292,14.1479,781600.0],["2008-06-04",13.9715,14.4443,13.9433,14.0562,923800.0],["2008-06-05",14.2467,14.5431,14.1056,14.3596,612100.0],["2008-06-06",14.1691,14.3737,14.0985,14.2396,657400.0],["2008-06-09",14.2538,14.3949,13.6328,13.9362,577100.0],["2008-06-10",13.5905,13.7034,13.1036,13.3153,957200.0],["2008-06-11",13.3294,13.3858,12.8637,12.9766,559600.0],["2008-06-12",12.9836,13.4705,12.9554,13.0189,387900.0],["2008-06-13",13.026,13.6963,13.026,13.6187,757900.0],["2008-06-16",13.4705,13.9221,13.4705,13.6469,546600.0],["2008-06-17",13.6893,13.8798,12.9131,12.9695,945500.0],["2008-06-18",12.8919,13.1883,12.5814,12.6731,764800.0],["2008-06-19",12.6167,12.9201,12.3133,12.7014,985200.0],["2008-06-20",12.7367,12.7367,11.9957,12.4756,1037800.0],["2008-06-23",12.7578,12.9836,12.2921,12.3486,832000.0],["2008-06-24",12.2357,12.405,11.6076,11.8264,916300.0],["2008-06-25",11.9252,12.0734,11.657,12.0169,1041700.0],["2008-06-26",11.7276,11.9957,11.0149,11.0996,1263900.0],["2008-06-27",11.0361,11.1631,10.4433,10.6127,1082800.0],["2008-06-30",10.5139,10.6127,10.0482,10.1964,758700.0],["2008-07-01",10.0835,10.0905,9.6319,9.9494,814700.0],["2008-07-02",9.9494,10.1258,9.5684,9.6672,635500.0],["2008-07-03",9.6883,9.7801,9.1732,9.5331,409900.0],["2008-07-07",9.5472,10.0341,9.5472,9.6178,433800.0],["2008-07-08",9.653,9.8083,9.4907,9.6178,364200.0],["2008-07-09",9.6954,9.773,9.1591,9.2438,419900.0],["2008-07-10",9.2085,9.3355,8.8557,9.0815,519800.0],["2008-07-11",8.9686,9.1309,8.8486,9.0462,497100.0],["2008-07-14",9.1732,9.3708,9.0674,9.1591,867500.0],["2008-07-15",8.9897,9.5119,8.898,9.3002,463600.0],["2008-07-16",9.2649,9.3496,9.1309,9.3355,584100.0],["2008-07-17",9.4907,9.6672,9.2791,9.3708,374500.0],["2008-07-18",9.3849,9.4555,9.3073,9.3778,375600.0],["2008-07-21",9.5119,9.8506,9.399,9.6883,435500.0],["2008-07-22",9.2438,9.4202,8.4323,8.7992,1513100.0],["2008-07-23",8.8275,9.2156,8.8275,9.0674,740300.0],["2008-07-24",9.1732,9.1732,8.5099,8.6017,639700.0],["2008-07-25",8.7216,8.7569,8.0865,8.1642,957800.0],["2008-07-28",8.2629,8.3335,7.8184,7.8396,840800.0],["2008-07-29",7.9948,8.023,7.5432,7.7619,1720800.0],["2008-07-30",5.6944,5.6944,4.763,4.7983,7706100.0],["2008-07-31",4.9183,5.3134,4.8971,5.2217,2127100.0],["2008-08-01",5.2499,5.2922,5.0947,5.2287,1218500.0],["2008-08-04",5.1864,5.2499,5.0805,5.1582,682600.0],["2008-08-05",5.1511,5.3275,5.1229,5.2005,853300.0],["2008-08-06",5.2217,5.4757,5.0805,5.391,915400.0],["2008-08-07",5.2852,5.4686,5.0805,5.1511,1263300.0],["2008-08-08",5.1511,5.4192,5.0947,5.3134,935600.0],["2008-08-11",5.3628,5.8215,5.3628,5.7086,1169800.0],["2008-08-12",5.7156,5.7862,5.5392,5.5745,320700.0],["2008-08-13",5.6451,5.7086,5.391,5.511,403900.0],["2008-08-14",5.5251,5.6451,5.4828,5.5674,303000.0],["2008-08-15",5.638,5.7791,5.4828,5.7015,545600.0],["2008-08-18",5.7721,6.0967,5.7156,5.885,891300.0],["2008-08-19",5.8638,5.9838,5.6733,5.7015,373100.0],["2008-08-20",5.8638,6.0049,5.4898,5.5674,292400.0],["2008-08-21",5.4828,5.5392,5.3134,5.3699,351800.0],["2008-08-22",5.3981,5.4122,5.1793,5.2076,572000.0],["2008-08-25",5.1582,5.3134,5.0594,5.0805,472500.0],["2008-08-26",5.1582,5.1582,5.0312,5.1158,322200.0],["2008-08-27",5.1511,5.391,5.1511,5.3628,253400.0],["2008-08-28",5.2993,5.4686,5.2146,5.3487,195400.0],["2008-08-29",5.3134,5.3699,5.1652,5.2499,236900.0],["2008-09-02",5.264,5.2781,5.0876,5.1511,384900.0],["2008-09-03",5.1864,5.1934,5.0876,5.1441,533600.0],["2008-09-04",5.1229,5.1511,4.8477,4.9041,591400.0],["2008-09-05",4.8124,4.9676,4.7348,4.9324,603100.0],["2008-09-08",5.01,5.1864,4.8406,4.9112,289900.0],["2008-09-09",4.8618,4.9183,4.5231,4.5372,344200.0],["2008-09-10",4.5302,4.5866,4.3467,4.3467,563600.0],["2008-09-11",4.3326,4.3326,4.0856,4.2267,1110100.0],["2008-09-12",4.1632,4.2479,3.9586,4.0786,904700.0],["2008-09-15",3.8104,4.1209,3.7892,3.9939,586200.0],["2008-09-16",3.881,3.9021,3.5282,3.634,1234800.0],["2008-09-17",3.6269,3.7822,3.5282,3.6128,720600.0],["2008-09-18",3.7187,3.7187,3.4576,3.5634,955200.0],["2008-09-19",3.7046,4.0927,3.634,4.0574,689400.0],["2008-09-22",4.2267,4.7348,4.0574,4.0856,659300.0],["2008-09-23",4.0927,4.2479,3.8175,4.1632,753700.0],["2008-09-24",4.2408,4.3467,4.0715,4.1279,548400.0],["2008-09-25",4.0786,4.1632,3.9304,3.9586,346600.0],["2008-09-26",3.8527,3.8739,3.6763,3.6905,290700.0],["2008-09-29",3.6693,3.6693,3.1753,3.4082,779600.0],["2008-09-30",3.3729,3.5282,3.3024,3.3024,294100.0],["2008-10-01",3.1965,3.4435,3.1965,3.3235,352600.0],["2008-10-02",3.2177,3.3094,3.1048,3.2247,721800.0],["2008-10-03",3.3518,4.0292,3.2106,3.2106,1109300.0],["2008-10-06",3.0977,3.3729,2.8719,3.0342,501000.0],["2008-10-07",2.9848,3.2036,2.8155,2.8155,389700.0],["2008-10-08",2.7449,3.1048,2.6814,2.9354,460300.0],["2008-10-09",2.9637,3.1471,2.4768,2.8014,802200.0],["2008-10-10",2.632,2.7802,2.2439,2.4556,667000.0],["2008-10-13",2.7096,3.1118,2.7026,3.0695,158000.0],["2008-10-14",3.1753,3.3094,2.879,2.9707,529900.0],["2008-10-15",2.9566,2.9566,2.505,2.6743,772800.0],["2008-10-16",2.6814,2.8225,2.4203,2.512,459500.0],["2008-10-17",2.4556,2.5191,2.1875,2.4485,468600.0],["2008-10-20",2.5403,2.5403,2.4909,2.512,236400.0],["2008-10-21",2.5403,2.6108,2.258,2.2933,441300.0],["2008-10-22",2.258,2.3991,2.258,2.2651,591700.0],["2008-10-23",2.3074,2.3286,2.0957,2.1169,501800.0],["2008-10-24",2.1169,2.1169,1.9758,2.004,577000.0],["2008-10-27",2.0463,2.0463,1.877,1.884,322100.0],["2008-10-28",2.0252,2.0252,1.8064,1.8346,562800.0],["2008-10-29",1.8417,2.0181,1.8417,1.9828,686400.0],["2008-10-30",2.1169,2.4627,2.0604,2.4344,941900.0],["2008-10-31",2.4697,2.6885,2.3356,2.4556,1179500.0],["2008-11-03",2.505,2.6249,2.4768,2.5262,557500.0],["2008-11-04",2.632,2.6955,2.4979,2.6461,523600.0],["2008-11-05",2.6532,2.6532,2.3286,2.3639,378800.0],["2008-11-06",2.3356,2.3356,2.124,2.1522,325900.0],["2008-11-07",2.1592,2.2298,2.124,2.1451,166600.0],["2008-11-10",2.1522,2.1663,2.0111,2.0322,366500.0],["2008-11-11",2.0887,2.0887,1.8205,1.8488,322300.0],["2008-11-12",1.8981,1.9052,1.5665,1.5877,360200.0],["2008-11-13",1.5877,1.7994,1.4607,1.7782,435400.0],["2008-11-14",1.7994,1.7994,1.6512,1.6582,213100.0],["2008-11-17",1.6935,1.7006,1.5524,1.5524,180100.0],["2008-11-18",1.5806,1.5806,1.4818,1.5101,252200.0],["2008-11-19",1.5524,1.5665,1.4113,1.4113,340000.0],["2008-11-20",1.4113,1.503,1.4042,1.4677,279500.0],["2008-11-21",1.5383,1.5383,1.4254,1.4536,250400.0],["2008-11-24",1.5312,1.5665,1.4113,1.5665,288100.0],["2008-11-25",1.5524,1.6088,1.4959,1.5806,113000.0],["2008-11-26",1.5524,2.0252,1.5524,2.0181,276100.0],["2008-11-28",2.0463,2.0604,1.9828,2.0604,137700.0],["2008-12-01",2.0604,2.0604,1.7641,1.877,285100.0],["2008-12-02",1.8699,1.9969,1.7923,1.9475,274400.0],["2008-12-03",1.8488,2.011,1.8488,1.9899,224200.0],["2008-12-04",1.9334,2.0463,1.8064,1.8699,230300.0],["2008-12-05",1.7994,2.004,1.7923,1.9193,301200.0],["2008-12-08",1.9758,2.3427,1.9758,2.3286,498600.0],["2008-12-09",2.2298,2.5756,2.1804,2.3215,453800.0],["2008-12-10",2.378,2.505,2.2369,2.2933,305900.0],["2008-12-11",2.2086,2.4556,2.0463,2.0463,342400.0],["2008-12-12",2.0111,2.1522,1.8911,2.1169,353400.0],["2008-12-15",1.8558,2.1169,1.8558,1.9899,166600.0],["2008-12-16",2.0463,2.0463,1.9546,2.0181,119100.0],["2008-12-17",2.1028,2.1169,1.9687,2.0111,271800.0],["2008-12-18",2.0393,2.0887,1.9828,2.0181,218400.0],["2008-12-19",1.9828,2.0957,1.9758,2.0957,258000.0],["2008-12-22",2.0816,2.1028,1.7852,1.7852,727200.0],["2008-12-23",1.7852,2.0111,1.7641,1.7711,530100.0],["2008-12-24",1.7994,1.9969,1.7994,1.9969,180500.0],["2008-12-26",1.9052,1.9969,1.884,1.884,187100.0],["2008-12-29",1.8629,1.9475,1.7076,1.7217,217600.0],["2008-12-30",1.7711,1.7852,1.5171,1.5453,381200.0],["2008-12-31",1.5594,1.63,1.5312,1.6159,363800.0],["2009-01-02",1.6582,1.7711,1.623,1.7429,134700.0],["2009-01-05",1.7923,1.9405,1.7359,1.8276,296100.0],["2009-01-06",1.9193,2.0887,1.8558,2.0604,232500.0],["2009-01-07",2.0463,2.0463,1.8629,1.9405,145400.0],["2009-01-08",1.9405,1.9758,1.8699,1.9687,99500.0],["2009-01-09",1.9334,1.9617,1.8558,1.8629,80100.0],["2009-01-12",1.8911,1.8911,1.63,1.7852,194600.0],["2009-01-13",1.7429,1.8135,1.7359,1.8135,53700.0],["2009-01-14",1.7641,1.8699,1.6935,1.7006,81900.0],["2009-01-15",1.7006,1.8629,1.63,1.6653,114300.0],["2009-01-16",1.6794,1.7852,1.6723,1.7641,101700.0],["2009-01-20",1.7076,1.8699,1.7076,1.8346,253000.0],["2009-01-21",1.8488,1.9405,1.8135,1.877,78600.0],["2009-01-22",1.8699,2.0111,1.8346,1.9687,161400.0],["2009-01-23",1.9123,2.0111,1.9123,1.9758,56500.0],["2009-01-26",1.9405,2.0252,1.9052,1.9264,31800.0],["2009-01-27",1.9475,1.9546,1.8911,1.9334,66700.0],["2009-01-28",1.9546,2.0816,1.9405,2.0816,207500.0],["2009-01-29",2.0887,2.0887,1.9617,2.0816,106200.0],["2009-01-30",2.0463,2.1098,1.9546,1.9828,351500.0],["2009-02-02",1.9193,1.9193,1.7711,1.7782,359400.0],["2009-02-03",1.8276,1.8276,1.7147,1.757,147600.0],["2009-02-04",1.7147,1.9052,1.6935,1.7006,200700.0],["2009-02-05",1.6935,1.8699,1.6371,1.7288,302200.0],["2009-02-06",1.8558,1.877,1.7359,1.7782,273200.0],["2009-02-09",1.7852,1.7994,1.7359,1.7852,125200.0],["2009-02-10",1.8205,1.8346,1.6935,1.7288,72100.0],["2009-02-11",1.7288,1.7359,1.6582,1.7217,73900.0],["2009-02-12",1.6935,1.7359,1.6723,1.7359,75300.0],["2009-02-13",1.7006,1.75,1.6935,1.7429,58200.0],["2009-02-17",1.7147,1.7147,1.5524,1.5806,314300.0],["2009-02-18",1.5736,1.623,1.5524,1.623,170600.0],["2009-02-19",1.5877,1.6088,1.5594,1.5665,104800.0],["2009-02-20",1.5736,1.5806,1.5453,1.5736,124600.0],["2009-02-23",1.5594,1.5594,1.503,1.503,113700.0],["2009-02-24",1.5453,1.5453,1.5171,1.5383,138400.0],["2009-02-25",1.5171,1.5171,1.4748,1.503,123100.0],["2009-02-26",1.4818,1.4959,1.4465,1.4465,170500.0],["2009-02-27",1.4395,1.4607,1.4395,1.4536,228100.0],["2009-03-02",1.4465,1.4465,1.3689,1.3901,203900.0],["2009-03-03",1.3901,1.4113,1.383,1.4113,139700.0],["2009-03-04",1.3972,1.4254,1.3972,1.4042,330500.0],["2009-03-05",1.4042,1.4113,1.3407,1.3407,193400.0],["2009-03-06",1.3407,1.4113,1.3407,1.4042,167700.0],["2009-03-09",1.376,1.4113,1.3478,1.3619,169200.0],["2009-03-10",1.4183,1.7641,1.3972,1.75,731200.0],["2009-03-11",1.7641,1.8699,1.7076,1.8699,137800.0],["2009-03-12",1.8699,1.9052,1.8135,1.8346,171500.0],["2009-03-13",1.8699,1.9405,1.7217,1.7217,193300.0],["2009-03-16",1.7782,1.8064,1.7429,1.75,44600.0],["2009-03-17",1.7006,2.0463,1.7006,2.0111,230800.0],["2009-03-18",2.0463,2.1875,2.0181,2.0887,283900.0],["2009-03-19",2.0534,2.1663,1.9828,2.0181,68800.0],["2009-03-20",1.9828,2.0604,1.9052,1.9334,169800.0],["2009-03-23",1.9405,2.1098,1.9405,2.0675,115800.0],["2009-03-24",1.9969,2.0463,1.9758,1.9969,55000.0],["2009-03-25",1.9969,2.4697,1.9969,2.3145,447900.0],["2009-03-26",2.4485,2.5685,2.3991,2.4697,224300.0],["2009-03-27",2.4697,2.4838,2.2933,2.3991,179400.0],["2009-03-30",2.2862,2.2862,1.9969,1.9969,373400.0],["2009-03-31",1.9969,2.0534,1.884,1.9617,258400.0],["2009-04-01",1.9828,2.0816,1.8911,2.0463,90100.0],["2009-04-02",2.0957,2.2369,2.0816,2.1381,294500.0],["2009-04-03",2.1169,2.3215,2.0534,2.3215,251900.0],["2009-04-06",2.3004,2.3215,2.1875,2.2721,135000.0],["2009-04-07",2.258,2.258,2.124,2.1451,239400.0],["2009-04-08",1.8699,1.9758,1.6441,1.7711,1734400.0],["2009-04-09",1.8346,2.0463,1.8346,1.9334,660100.0],["2009-04-13",1.9405,1.9828,1.8346,1.9828,427500.0],["2009-04-14",2.0252,2.1451,1.9405,2.0746,421600.0],["2009-04-15",2.1169,2.1733,2.0181,2.1098,318500.0],["2009-04-16",2.1522,2.3215,2.0534,2.2933,354800.0],["2009-04-17",2.3215,2.3286,2.1592,2.3145,182500.0],["2009-04-20",2.2933,2.3498,2.0887,2.1522,245500.0],["2009-04-21",2.0746,2.2227,2.0746,2.1945,134100.0],["2009-04-22",2.1522,2.3568,2.1522,2.2439,314800.0],["2009-04-23",2.2933,2.3004,2.1169,2.1663,181300.0],["2009-04-24",2.1663,2.1875,2.124,2.1804,138300.0],["2009-04-27",2.1875,2.1875,2.1098,2.1381,403400.0],["2009-04-28",2.1169,2.1169,2.0463,2.1098,224500.0],["2009-04-29",2.0816,2.2439,2.0816,2.1733,409900.0],["2009-04-30",2.2227,2.2721,2.1451,2.2651,555900.0],["2009-05-01",2.258,2.258,2.1381,2.1875,495800.0],["2009-05-04",2.2086,2.4909,2.2086,2.4415,649600.0],["2009-05-05",2.4274,2.4415,2.3427,2.4274,1301600.0],["2009-05-06",2.4556,2.5544,2.3991,2.5403,553800.0],["2009-05-07",2.5826,2.6038,2.4697,2.4838,300000.0],["2009-05-08",2.4697,2.5756,2.4344,2.512,351300.0],["2009-05-11",2.5332,2.5614,2.4768,2.4979,242200.0],["2009-05-12",2.4697,2.5332,2.3004,2.3427,358900.0],["2009-05-13",2.4344,2.4344,2.1381,2.1381,270900.0],["2009-05-14",2.131,2.2439,2.124,2.1592,171000.0],["2009-05-15",2.1381,2.2792,2.1381,2.1592,80500.0],["2009-05-18",2.1733,2.258,2.1733,2.258,62500.0],["2009-05-19",2.258,2.3639,2.251,2.2721,90900.0],["2009-05-20",2.258,2.4344,2.1945,2.3004,590200.0],["2009-05-21",2.3286,2.385,2.2298,2.3074,221000.0],["2009-05-22",2.3145,2.385,2.2862,2.2862,70900.0],["2009-05-26",2.2862,2.3356,2.2439,2.2792,116900.0],["2009-05-27",2.258,2.4274,2.251,2.251,127200.0],["2009-05-28",2.3215,2.3568,2.2227,2.2227,78500.0],["2009-05-29",2.251,2.258,2.1733,2.2369,171000.0],["2009-06-01",2.258,2.4274,2.258,2.3709,232000.0],["2009-06-02",2.3427,2.4344,2.258,2.3286,188500.0],["2009-06-03",2.3498,2.3498,2.258,2.258,106700.0],["2009-06-04",2.3145,2.3568,2.2862,2.3004,45100.0],["2009-06-05",2.3991,2.3991,2.258,2.3427,116100.0],["2009-06-08",2.3639,2.3639,2.2086,2.2792,224400.0],["2009-06-09",2.3004,2.7943,2.3004,2.7449,589000.0],["2009-06-10",2.7872,2.8155,2.5967,2.6038,374100.0],["2009-06-11",2.6108,2.7802,2.5967,2.759,395900.0],["2009-06-12",2.8155,3.1612,2.6532,2.9284,703600.0],["2009-06-15",2.8437,2.9213,2.6885,2.7096,383300.0],["2009-06-16",2.6673,2.8084,2.5403,2.6249,509800.0],["2009-06-17",2.6461,2.6532,2.4556,2.4697,354800.0],["2009-06-18",2.512,2.5332,2.2439,2.3004,525200.0],["2009-06-19",2.385,2.4133,2.3074,2.3639,131700.0],["2009-06-22",2.2369,2.2933,2.1945,2.2298,212100.0],["2009-06-23",2.2298,2.2721,2.1451,2.2369,138800.0],["2009-06-24",2.258,2.5756,2.258,2.512,548400.0],["2009-06-25",2.5403,2.7449,2.512,2.6743,497800.0],["2009-06-26",2.7026,2.8014,2.6461,2.6602,633600.0],["2009-06-29",2.7026,2.7872,2.6108,2.6532,131900.0],["2009-06-30",2.6108,2.6743,2.4344,2.5756,443500.0],["2009-07-01",2.6038,2.6743,2.512,2.5685,209500.0],["2009-07-02",2.5685,2.5685,2.4062,2.4344,181000.0],["2009-07-06",2.4133,2.4133,2.2651,2.2792,340200.0],["2009-07-07",2.3145,2.4485,2.251,2.258,232000.0],["2009-07-08",2.2792,2.3921,2.251,2.3498,331300.0],["2009-07-09",2.2439,2.3145,2.1522,2.2862,508500.0],["2009-07-10",2.251,2.3145,2.1945,2.2439,119900.0],["2009-07-13",2.2439,2.3286,2.1522,2.3286,195600.0],["2009-07-14",2.3286,2.4133,2.2369,2.4133,110300.0],["2009-07-15",2.4133,2.5544,2.378,2.4556,359700.0],["2009-07-16",2.4909,2.5403,2.4203,2.505,211900.0],["2009-07-17",2.505,2.505,2.4415,2.505,88300.0],["2009-07-20",2.4979,2.5685,2.4838,2.5473,167400.0],["2009-07-21",2.5685,2.6038,2.4274,2.5332,147700.0],["2009-07-22",2.5544,2.6391,2.505,2.6391,246900.0],["2009-07-23",2.6108,2.879,2.5473,2.6955,480100.0],["2009-07-24",2.6955,2.7872,2.6814,2.7237,151300.0],["2009-07-27",2.8366,2.8366,2.7096,2.7943,153400.0],["2009-07-28",2.8366,2.8366,2.7167,2.8155,226400.0],["2009-07-29",2.8014,2.8014,2.6955,2.7731,131200.0],["2009-07-30",2.7872,2.7872,2.5473,2.632,455800.0],["2009-07-31",2.6179,2.7096,2.6108,2.6532,183200.0],["2009-08-03",2.7379,2.7379,2.512,2.6038,285000.0],["2009-08-04",2.5473,2.5967,2.4274,2.4274,410600.0],["2009-08-05",2.4274,2.4415,2.2651,2.4062,404000.0],["2009-08-06",2.4697,2.4697,2.3356,2.3568,209500.0],["2009-08-07",2.4697,2.4697,2.3709,2.4344,123400.0],["2009-08-10",2.3639,2.4697,2.3639,2.4697,157800.0],["2009-08-11",2.4133,2.4697,2.385,2.385,138200.0],["2009-08-12",2.3639,2.4274,2.3498,2.4203,151800.0],["2009-08-13",2.4344,2.4697,2.3639,2.4627,78300.0],["2009-08-14",2.4203,2.4344,2.385,2.3991,69900.0],["2009-08-17",2.3568,2.3568,2.3004,2.3074,192200.0],["2009-08-18",2.3074,2.3991,2.2792,2.2933,243900.0],["2009-08-19",2.2792,2.3921,2.251,2.2933,195200.0],["2009-08-20",2.2651,2.4133,2.2651,2.385,191100.0],["2009-08-21",2.3991,2.4133,2.3286,2.3709,234000.0],["2009-08-24",2.385,2.4415,2.3004,2.3004,224100.0],["2009-08-25",2.3004,2.378,2.251,2.3356,458300.0],["2009-08-26",2.378,2.3991,2.258,2.3568,471200.0],["2009-08-27",2.3286,2.3921,2.2439,2.3639,398700.0],["2009-08-28",2.3991,2.4697,2.3427,2.3427,173800.0],["2009-08-31",2.3498,2.4697,2.2792,2.4697,331400.0],["2009-09-01",2.4062,2.5332,2.3639,2.4133,164300.0],["2009-09-02",2.3991,2.4344,2.3356,2.3639,256500.0],["2009-09-03",2.3991,2.512,2.3427,2.4838,131100.0],["2009-09-04",2.4485,2.5756,2.4344,2.5685,98700.0],["2009-09-08",2.5967,2.752,2.5756,2.5826,177800.0],["2009-09-09",2.5473,2.6391,2.5403,2.5897,121500.0],["2009-09-10",2.6179,2.6391,2.5191,2.5897,179800.0],["2009-09-11",2.5897,2.6461,2.5756,2.5826,113100.0],["2009-09-14",2.5473,2.6249,2.4768,2.5403,175500.0],["2009-09-15",2.512,2.5756,2.512,2.512,87300.0],["2009-09-16",2.5403,2.5826,2.4838,2.5332,213400.0],["2009-09-17",2.5473,2.5614,2.4909,2.505,160900.0],["2009-09-18",2.5403,2.8084,2.4697,2.7872,696300.0],["2009-09-21",2.7872,2.7872,2.5756,2.7308,348200.0],["2009-09-22",2.752,2.9072,2.7379,2.8719,2049000.0],["2009-09-23",2.9072,3.0272,2.8225,2.9213,1035000.0],["2009-09-24",2.9354,2.9637,2.7237,2.8084,483700.0],["2009-09-25",2.7872,2.8084,2.6955,2.8014,184500.0],["2009-09-28",2.8014,2.9566,2.7237,2.8719,375200.0],["2009-09-29",2.8366,2.9354,2.8084,2.8225,318000.0],["2009-09-30",2.8155,2.8578,2.6885,2.8084,366200.0],["2009-10-01",2.7872,2.7872,2.5756,2.6038,297400.0],["2009-10-02",2.5544,2.6391,2.505,2.6391,160000.0],["2009-10-05",2.6391,2.6673,2.5967,2.6602,47800.0],["2009-10-06",2.6391,2.7096,2.6108,2.6673,159000.0],["2009-10-07",2.6532,2.6814,2.632,2.6391,62800.0],["2009-10-08",2.6532,2.6532,2.6038,2.632,122500.0],["2009-10-09",2.6249,2.6602,2.5685,2.5756,196000.0],["2009-10-12",2.5826,2.6461,2.5403,2.6461,269000.0],["2009-10-13",2.6461,2.6461,2.5897,2.6038,59200.0],["2009-10-14",2.6673,2.7731,2.632,2.7731,282200.0],["2009-10-15",2.9566,2.9566,2.8014,2.8296,357000.0],["2009-10-16",2.7872,2.8719,2.7449,2.8719,175500.0],["2009-10-19",2.8578,2.8719,2.7872,2.8437,219600.0],["2009-10-20",2.8225,2.9072,2.8225,2.879,207900.0],["2009-10-21",2.8931,2.9425,2.7167,2.7379,283500.0],["2009-10-22",2.7661,2.8225,2.6885,2.7943,228800.0],["2009-10-23",2.8014,2.8931,2.7167,2.7237,93900.0],["2009-10-26",2.7167,2.7731,2.5897,2.6179,154700.0],["2009-10-27",2.6885,2.8649,2.6461,2.752,362800.0],["2009-10-28",2.7026,2.7308,2.632,2.6532,128100.0],["2009-10-29",2.6955,2.7237,2.4979,2.5473,517400.0],["2009-10-30",2.6602,2.6673,2.3427,2.4697,443600.0],["2009-11-02",2.4133,2.4627,2.258,2.258,293500.0],["2009-11-03",2.2721,2.2862,2.1945,2.2721,193800.0],["2009-11-04",2.3215,2.3427,2.251,2.251,118000.0],["2009-11-05",2.258,2.385,2.2369,2.2862,246300.0],["2009-11-06",2.2933,2.3215,2.2086,2.2369,293700.0],["2009-11-09",2.2933,2.3639,2.2439,2.2862,172900.0],["2009-11-10",2.3145,2.3427,2.251,2.251,174000.0],["2009-11-11",2.2721,2.3145,2.251,2.2792,108900.0],["2009-11-12",2.2792,2.3074,2.2369,2.2369,167600.0],["2009-11-13",2.2862,2.2862,2.2298,2.2369,149800.0],["2009-11-16",2.3004,2.3004,2.2227,2.258,261100.0],["2009-11-17",2.2369,2.258,2.2086,2.2227,142700.0],["2009-11-18",2.2227,2.2227,2.1733,2.2227,238800.0],["2009-11-19",2.2086,2.2086,2.1592,2.1804,168500.0],["2009-11-20",2.1663,2.1804,2.0393,2.0816,484100.0],["2009-11-23",2.1098,2.1875,2.0816,2.1381,282100.0],["2009-11-24",2.1028,2.1169,2.011,2.0746,285700.0],["2009-11-25",2.0746,2.1028,1.9475,2.0463,277600.0],["2009-11-27",2.0322,2.0675,2.011,2.0463,67200.0],["2009-11-30",2.0463,2.1169,2.0322,2.0957,296800.0],["2009-12-01",2.1169,2.1663,2.1028,2.1592,241600.0],["2009-12-02",2.1592,2.3215,2.1381,2.3074,377900.0],["2009-12-03",2.3356,2.3709,2.2792,2.3074,180900.0],["2009-12-04",2.3427,2.378,2.258,2.378,337900.0],["2009-12-07",2.3639,2.4274,2.3286,2.385,230000.0],["2009-12-08",2.378,2.378,2.2227,2.251,319600.0],["2009-12-09",2.2792,2.2792,2.1522,2.1875,454100.0],["2009-12-10",2.1945,2.251,2.1663,2.1875,330100.0],["2009-12-11",2.2227,2.2227,2.131,2.1875,224700.0],["2009-12-14",2.1663,2.2016,2.1451,2.1945,267000.0],["2009-12-15",2.1733,2.2086,2.1381,2.2086,221700.0],["2009-12-16",2.2016,2.258,2.1451,2.1451,286600.0],["2009-12-17",2.124,2.2157,2.124,2.1663,273700.0],["2009-12-18",2.1875,2.2227,2.1522,2.2227,298000.0],["2009-12-21",2.2227,2.3427,2.2227,2.3427,271600.0],["2009-12-22",2.3498,2.4062,2.2227,2.2651,391200.0],["2009-12-23",2.3215,2.4203,2.3004,2.4203,263100.0],["2009-12-24",2.4274,2.4344,2.3921,2.4203,85100.0],["2009-12-28",2.4203,2.4344,2.3356,2.385,240200.0],["2009-12-29",2.3709,2.4133,2.3639,2.3709,47300.0],["2009-12-30",2.3427,2.3921,2.2862,2.3498,59400.0],["2009-12-31",2.3286,2.4062,2.3286,2.4062,151600.0],["2010-01-04",2.4274,2.4627,2.4062,2.4627,382500.0],["2010-01-05",2.4344,2.4556,2.3991,2.3991,78200.0],["2010-01-06",2.3991,2.4344,2.378,2.4062,133900.0],["2010-01-07",2.378,2.4274,2.3709,2.4274,46500.0],["2010-01-08",2.4133,2.505,2.3921,2.4909,138900.0],["2010-01-11",2.4768,2.5685,2.4768,2.5685,111300.0],["2010-01-12",2.625,2.625,2.4909,2.4909,357900.0],["2010-01-13",2.4979,2.5403,2.4627,2.4768,122800.0],["2010-01-14",2.4838,2.6461,2.4627,2.632,196400.0],["2010-01-15",2.632,2.632,2.5403,2.5614,57900.0],["2010-01-19",2.5403,2.6391,2.5403,2.5544,166100.0],["2010-01-20",2.5403,2.5826,2.4415,2.5756,138900.0],["2010-01-21",2.5544,2.5756,2.4697,2.4697,67300.0],["2010-01-22",2.4627,2.4627,2.3427,2.3427,79200.0],["2010-01-25",2.3709,2.3921,2.2721,2.3286,113000.0],["2010-01-26",2.3286,2.3639,2.3074,2.3074,96300.0],["2010-01-27",2.2933,2.3145,2.2369,2.2369,143400.0],["2010-01-28",2.258,2.3568,2.258,2.2862,71800.0],["2010-01-29",2.3074,2.3074,2.2227,2.2298,61100.0],["2010-02-01",2.2439,2.3356,2.2439,2.258,188100.0],["2010-02-02",2.0463,2.131,1.8629,2.0322,2185700.0],["2010-02-03",2.0816,2.1169,2.0322,2.0393,197200.0],["2010-02-04",2.0463,2.0534,1.9052,1.9475,268700.0],["2010-02-05",1.9758,2.0252,1.9617,1.9828,383700.0],["2010-02-08",2.1098,2.131,2.0111,2.0111,256800.0],["2010-02-09",2.1028,2.1592,2.0534,2.0604,298300.0],["2010-02-10",2.1028,2.1381,2.0746,2.1169,136100.0],["2010-02-11",2.1522,2.1733,1.9969,2.0252,212600.0],["2010-02-12",1.9758,2.0957,1.9758,2.0463,132500.0],["2010-02-16",2.0463,2.1169,2.0463,2.0816,140000.0],["2010-02-17",2.0887,2.1522,2.0746,2.1451,98000.0],["2010-02-18",2.0816,2.1381,2.0746,2.131,85700.0],["2010-02-19",2.1098,2.1169,2.0887,2.1169,98600.0],["2010-02-22",2.131,2.1451,2.0957,2.1169,119200.0],["2010-02-23",2.124,2.1381,2.0393,2.0463,192500.0],["2010-02-24",2.0675,2.1381,2.0252,2.0393,135400.0],["2010-02-25",2.0604,2.0887,2.0252,2.0463,120700.0],["2010-02-26",2.1169,2.1381,2.0675,2.0957,105600.0],["2010-03-01",2.1169,2.1451,2.1169,2.1169,144000.0],["2010-03-02",2.1451,2.1451,2.1169,2.1169,107300.0],["2010-03-03",2.131,2.1522,2.131,2.1381,202000.0],["2010-03-04",2.1381,2.2227,2.131,2.1875,152000.0],["2010-03-05",2.2227,2.3498,2.2157,2.3427,349800.0],["2010-03-08",2.3639,2.4344,2.3639,2.4344,439300.0],["2010-03-09",2.4556,2.5332,2.4556,2.5332,385100.0],["2010-03-10",2.5756,2.5967,2.512,2.5473,365900.0],["2010-03-11",2.5756,2.5826,2.5544,2.5614,225400.0],["2010-03-12",2.5685,2.5897,2.5685,2.5756,191400.0],["2010-03-15",2.5897,2.7167,2.5897,2.7096,543500.0],["2010-03-16",2.752,2.8225,2.752,2.7872,485700.0],["2010-03-17",2.8719,2.9354,2.752,2.752,997200.0],["2010-03-18",2.752,2.7661,2.6814,2.7167,172700.0],["2010-03-19",2.6249,2.7096,2.5897,2.6249,269100.0],["2010-03-22",2.7308,2.7731,2.6461,2.6532,181900.0],["2010-03-23",2.6885,2.759,2.6885,2.759,280000.0],["2010-03-24",2.8084,2.8366,2.7731,2.8366,237200.0],["2010-03-25",2.8508,2.886,2.8296,2.8437,177800.0],["2010-03-26",2.8366,2.886,2.8296,2.879,170300.0],["2010-03-29",2.879,2.9143,2.8437,2.8931,117800.0],["2010-03-30",2.9072,3.3306,2.9072,3.1753,1081500.0],["2010-03-31",3.1824,3.3729,3.1189,3.1542,440700.0],["2010-04-01",3.2247,3.3306,3.1753,3.2106,485400.0],["2010-04-05",3.2318,3.5634,3.2318,3.3941,361900.0],["2010-04-06",3.4435,3.5634,3.2812,3.5211,387200.0],["2010-04-07",3.5634,4.2126,3.5634,3.9727,1179900.0],["2010-04-08",3.9445,3.9727,3.5987,3.6481,1078900.0],["2010-04-09",3.7398,3.9868,3.6834,3.9727,808100.0],["2010-04-12",3.9727,4.2267,3.9586,4.1985,572900.0],["2010-04-13",4.1985,4.3467,4.1703,4.2973,559800.0],["2010-04-14",4.3396,4.5725,4.3396,4.5725,598300.0],["2010-04-15",4.5302,4.5513,4.255,4.3749,675100.0],["2010-04-16",4.5513,4.5866,4.0997,4.2267,1056000.0],["2010-04-19",4.135,4.135,3.9374,4.0221,558700.0],["2010-04-20",4.0503,4.1844,4.0503,4.1491,355100.0],["2010-04-21",4.1985,4.2338,4.0433,4.1068,381200.0],["2010-04-22",4.1279,4.3044,4.0221,4.2832,492700.0],["2010-04-23",4.2761,4.3185,4.2338,4.3044,262300.0],["2010-04-26",4.3044,4.3185,4.0221,4.1491,540900.0],["2010-04-27",4.1491,4.1491,4.0221,4.0503,247500.0],["2010-04-28",3.9515,3.9515,3.5987,3.6269,642900.0],["2010-04-29",3.6481,4.015,3.6269,3.8669,585200.0],["2010-04-30",4.0574,4.0574,3.7751,3.8386,440400.0],["2010-05-03",3.8669,4.5513,3.8669,4.5019,1008300.0],["2010-05-04",4.509,4.516,4.2408,4.2902,479200.0],["2010-05-05",4.2408,4.2691,4.0715,4.0715,275000.0],["2010-05-06",4.1562,4.1703,3.8104,3.9727,367500.0],["2010-05-07",4.0292,4.0927,3.881,3.9092,255300.0],["2010-05-10",4.1773,4.2197,4.0009,4.0997,304800.0],["2010-05-11",4.0503,4.135,3.7822,3.9586,121700.0],["2010-05-12",3.9092,4.0221,3.9092,4.0009,159000.0],["2010-05-13",3.9798,4.0221,3.9163,3.9445,163900.0],["2010-05-14",3.9304,3.9657,3.881,3.9515,134600.0],["2010-05-17",3.9092,3.9304,3.8316,3.9021,164100.0],["2010-05-18",3.9304,3.9798,3.7398,3.7398,156400.0],["2010-05-19",3.7257,3.7892,3.5776,3.7257,313500.0],["2010-05-20",3.6411,3.7046,3.5423,3.5493,250400.0],["2010-05-21",3.5282,3.7681,3.3941,3.7328,164200.0],["2010-05-24",3.7116,3.7116,3.5987,3.6058,78600.0],["2010-05-25",3.5282,3.5917,3.4294,3.514,114400.0],["2010-05-26",3.5352,3.7046,3.5352,3.6058,90800.0],["2010-05-27",3.6975,3.8316,3.6975,3.8245,110400.0],["2010-05-28",3.7751,3.8034,3.7046,3.7187,70100.0],["2010-06-01",3.6975,3.7963,3.634,3.634,100300.0],["2010-06-02",3.6058,3.6905,3.5987,3.6693,102600.0],["2010-06-03",3.6693,3.8245,3.6269,3.6905,84800.0],["2010-06-04",3.634,3.7398,3.5987,3.5987,107300.0],["2010-06-07",3.5987,3.6763,3.5211,3.5211,121400.0],["2010-06-08",3.5282,3.5493,3.4999,3.5282,179300.0],["2010-06-09",3.5282,3.5352,3.4576,3.4576,152500.0],["2010-06-10",3.4788,3.5282,3.4647,3.4929,80900.0],["2010-06-11",3.4647,3.5211,3.4576,3.5211,61700.0],["2010-06-14",3.5282,3.7963,3.5282,3.7751,178200.0],["2010-06-15",3.7822,3.8739,3.6975,3.8739,160200.0],["2010-06-16",3.8669,3.8951,3.7046,3.7751,151200.0],["2010-06-17",3.7751,3.8951,3.7681,3.881,51400.0],["2010-06-18",3.9092,3.9092,3.8104,3.8316,49500.0],["2010-06-21",3.8739,4.0009,3.7257,3.7398,169500.0],["2010-06-22",3.7328,3.8669,3.7328,3.7822,46500.0],["2010-06-23",3.754,3.881,3.754,3.8245,71600.0],["2010-06-24",3.7751,3.8951,3.754,3.8034,69100.0],["2010-06-25",3.8175,3.8316,3.7398,3.7398,68700.0],["2010-06-28",3.761,3.8104,3.7398,3.7469,73800.0],["2010-06-29",3.7257,3.7257,3.6128,3.6481,153600.0],["2010-06-30",3.634,3.7398,3.634,3.6481,45900.0],["2010-07-01",3.5987,3.6199,3.387,3.4505,167200.0],["2010-07-02",3.4576,3.4717,2.9637,2.9637,199500.0],["2010-07-06",2.9637,3.3447,2.9637,3.1612,199300.0],["2010-07-07",3.1118,3.3024,3.1118,3.3024,36900.0],["2010-07-08",3.4576,3.7257,3.4576,3.6905,293500.0],["2010-07-09",3.7187,3.7681,3.5423,3.5776,76400.0],["2010-07-12",3.5846,3.6269,3.5282,3.6058,47800.0],["2010-07-13",3.6058,3.7751,3.6058,3.6975,65900.0],["2010-07-14",3.6411,3.7469,3.6058,3.6552,44300.0],["2010-07-15",3.6693,3.6693,3.5282,3.5987,53100.0],["2010-07-16",3.5776,3.5846,3.4223,3.4647,73500.0],["2010-07-19",3.4999,3.6834,3.3024,3.3729,94900.0],["2010-07-20",3.387,3.4788,3.26,3.4576,77100.0],["2010-07-21",3.4647,3.5352,3.3165,3.3659,56200.0],["2010-07-22",3.4011,3.4788,3.3659,3.3941,73000.0],["2010-07-23",3.4011,3.4364,3.3729,3.4223,69600.0],["2010-07-26",3.4294,3.5282,3.4223,3.514,124700.0],["2010-07-27",3.4858,3.5917,3.4788,3.5493,81300.0],["2010-07-28",3.5705,3.5846,3.5282,3.5282,82200.0],["2010-07-29",3.5776,3.8457,3.5423,3.8034,230200.0],["2010-07-30",3.8386,3.8457,3.6552,3.7398,187000.0],["2010-08-02",3.7398,3.7398,3.5705,3.5705,150000.0],["2010-08-03",3.5776,3.5776,3.4223,3.5282,79100.0],["2010-08-04",3.4858,3.4858,3.3659,3.4505,90600.0],["2010-08-05",3.387,3.4294,3.3588,3.4223,80300.0],["2010-08-06",3.387,3.387,3.3024,3.3165,67800.0],["2010-08-09",3.3659,3.4153,3.3518,3.4153,46700.0],["2010-08-10",3.387,3.4082,3.3376,3.387,125900.0],["2010-08-11",3.3165,3.3235,3.1965,3.2741,107800.0],["2010-08-12",3.2177,3.2671,3.1753,3.253,67200.0],["2010-08-13",3.253,3.387,3.2177,3.38,100800.0],["2010-08-16",3.3729,3.4647,3.3729,3.4576,68200.0],["2010-08-17",3.387,3.5423,3.3306,3.3588,79300.0],["2010-08-18",3.3165,3.3235,3.26,3.3024,62200.0],["2010-08-19",3.2812,3.3376,3.2459,3.2953,30300.0],["2010-08-20",3.26,3.3729,3.26,3.3729,22600.0],["2010-08-23",3.387,3.4223,3.253,3.3518,23600.0],["2010-08-24",3.2812,3.3165,3.2459,3.26,25800.0],["2010-08-25",3.2459,3.2953,3.2318,3.2812,41900.0],["2010-08-26",3.2882,3.4082,3.26,3.4082,39600.0],["2010-08-27",3.4223,3.4999,3.2953,3.4999,76400.0],["2010-08-30",3.4364,3.4435,3.38,3.4153,22900.0],["2010-08-31",3.3941,3.4505,3.3518,3.4082,35000.0],["2010-09-01",3.4082,3.507,3.3659,3.507,115700.0],["2010-09-02",3.4929,3.507,3.4011,3.4223,18600.0],["2010-09-03",3.387,3.507,3.3518,3.4788,57300.0],["2010-09-07",3.4435,3.507,3.4223,3.507,58000.0],["2010-09-08",3.4929,3.507,3.4858,3.4929,17300.0],["2010-09-09",3.507,3.5211,3.4929,3.514,58600.0],["2010-09-10",3.507,3.514,3.4929,3.514,23700.0],["2010-09-13",3.4929,3.5917,3.4929,3.4929,539800.0],["2010-09-14",3.4999,3.5846,3.4929,3.5282,85600.0],["2010-09-15",3.4999,3.5282,3.4999,3.507,32100.0],["2010-09-16",3.507,3.7328,3.507,3.6481,153600.0],["2010-09-17",3.6763,3.8669,3.6763,3.8245,226900.0],["2010-09-20",3.8245,3.881,3.7963,3.8739,171800.0],["2010-09-21",3.8527,3.9233,3.7822,3.9092,261900.0],["2010-09-22",3.8739,3.9092,3.7892,3.7892,140400.0],["2010-09-23",3.7681,3.9092,3.7681,3.9021,139100.0],["2010-09-24",3.9233,4.2338,3.8669,4.1279,749000.0],["2010-09-27",4.1279,4.1491,3.7398,3.881,469200.0],["2010-09-28",3.881,3.9092,3.8175,3.8739,218000.0],["2010-09-29",3.8386,3.9374,3.8245,3.8457,111400.0],["2010-09-30",3.8457,3.881,3.8104,3.8457,184700.0],["2010-10-01",3.8457,3.9233,3.8457,3.8951,130600.0],["2010-10-04",3.881,3.9092,3.6975,3.7187,137900.0],["2010-10-05",3.7398,3.9092,3.7398,3.8527,272400.0],["2010-10-06",3.8245,3.8316,3.7398,3.7681,155200.0],["2010-10-07",3.8245,3.8245,3.7046,3.7469,88800.0],["2010-10-08",3.7046,3.7822,3.6552,3.7751,215400.0],["2010-10-11",3.7469,3.754,3.7046,3.754,121400.0],["2010-10-12",3.7046,3.8951,3.6693,3.8316,362100.0],["2010-10-13",3.8457,3.9515,3.7822,3.881,183900.0],["2010-10-14",3.8669,4.0927,3.8527,4.0292,996200.0],["2010-10-15",4.0927,4.0927,3.888,3.888,334300.0],["2010-10-18",3.9163,3.9304,3.7751,3.8316,177200.0],["2010-10-19",3.8175,3.8386,3.6763,3.6763,151900.0],["2010-10-20",3.6834,3.7751,3.6552,3.7046,230800.0],["2010-10-21",3.7398,3.754,3.6552,3.6552,105500.0],["2010-10-22",3.6481,3.6834,3.6481,3.6834,186700.0],["2010-10-25",3.8598,3.8598,3.6693,3.6693,147600.0],["2010-10-26",3.6622,3.6622,3.6058,3.6481,86100.0],["2010-10-27",3.6411,3.6834,3.634,3.6693,85300.0],["2010-10-28",3.6693,3.7046,3.6481,3.6763,69300.0],["2010-10-29",3.6763,3.8175,3.6763,3.8175,91000.0],["2010-11-01",3.8175,3.8175,3.7046,3.7046,79900.0],["2010-11-02",3.7046,3.8034,3.6905,3.7751,98500.0],["2010-11-03",3.761,3.9445,3.7328,3.9304,226100.0],["2010-11-04",3.6763,3.7469,3.1824,3.2247,1412400.0],["2010-11-05",3.2247,3.4223,3.2247,3.2741,418400.0],["2010-11-08",3.2812,3.3306,3.2177,3.2177,203800.0],["2010-11-09",3.2388,3.2459,3.1612,3.1612,344100.0],["2010-11-10",3.1612,3.1612,2.9637,2.9919,358700.0],["2010-11-11",2.9637,2.9989,2.8931,2.9637,358300.0],["2010-11-12",2.9637,3.0624,2.9637,2.9707,204300.0],["2010-11-15",2.9919,3.006,2.9072,2.9072,124400.0],["2010-11-16",2.8719,2.8931,2.7167,2.752,268700.0],["2010-11-17",2.752,2.7872,2.7026,2.759,118700.0],["2010-11-18",2.7661,2.886,2.752,2.7802,237500.0],["2010-11-19",2.8084,2.8578,2.8084,2.8437,288500.0],["2010-11-22",2.8578,2.9284,2.8014,2.8296,92600.0],["2010-11-23",2.8225,3.013,2.8155,2.9637,116600.0],["2010-11-24",2.9778,3.0836,2.9566,3.0836,86200.0],["2010-11-26",3.0836,3.1542,3.0413,3.0977,58700.0],["2010-11-29",3.1189,3.1189,2.9284,2.9425,77500.0],["2010-11-30",2.9425,2.9425,2.8084,2.8366,119400.0],["2010-12-01",2.8719,2.9284,2.8014,2.8084,134700.0],["2010-12-02",2.8225,2.8437,2.7872,2.7943,88800.0],["2010-12-03",2.8366,2.8649,2.7943,2.7943,54800.0],["2010-12-06",2.7943,2.8366,2.752,2.7872,110000.0],["2010-12-07",2.7943,2.8578,2.7308,2.8225,155200.0],["2010-12-08",2.8155,2.8508,2.7872,2.8366,67900.0],["2010-12-09",2.8649,2.8649,2.7872,2.8225,76000.0],["2010-12-10",2.8084,2.8366,2.7943,2.8225,31800.0],["2010-12-13",2.8225,2.8508,2.8084,2.8366,102400.0],["2010-12-14",2.8508,2.8508,2.8155,2.8155,77400.0],["2010-12-15",2.8084,2.8296,2.8084,2.8296,51900.0],["2010-12-16",2.8225,2.8296,2.7731,2.8155,89700.0],["2010-12-17",2.8155,2.9213,2.8155,2.886,67900.0],["2010-12-20",2.9989,3.1189,2.9989,3.0483,439000.0],["2010-12-21",3.0766,3.1048,2.9707,2.9919,116700.0],["2010-12-22",2.9919,3.0695,2.9707,3.0201,179800.0],["2010-12-23",3.0272,3.1401,2.9495,2.9989,157100.0],["2010-12-27",2.9848,2.9989,2.9072,2.9566,68100.0],["2010-12-28",2.9495,2.9778,2.879,2.9213,153300.0],["2010-12-29",2.8931,2.9213,2.879,2.8931,86900.0],["2010-12-30",2.886,2.9425,2.879,2.9001,127400.0],["2010-12-31",2.9072,2.9989,2.8578,2.9989,175500.0],["2011-01-03",3.0624,3.1612,3.0554,3.1118,175500.0],["2011-01-04",3.1401,3.1542,2.9989,3.0907,172200.0],["2011-01-05",3.0695,3.1683,3.0554,3.1612,75500.0],["2011-01-06",3.1471,3.1471,2.9213,3.0554,502900.0],["2011-01-07",3.0695,3.1471,3.0554,3.1189,86400.0],["2011-01-10",3.1401,3.2036,3.1189,3.1259,110400.0],["2011-01-11",3.1683,3.2318,3.1259,3.2177,105800.0],["2011-01-12",3.2741,3.3165,3.1612,3.1612,104300.0],["2011-01-13",3.1753,3.2812,3.1753,3.2459,244600.0],["2011-01-14",3.2953,3.5211,3.2953,3.4929,393200.0],["2011-01-18",3.5352,3.5423,3.3518,3.4717,266700.0],["2011-01-19",3.4576,3.4929,3.3517,3.3588,2978300.0],["2011-01-20",3.38,3.38,3.1965,3.3306,139700.0],["2011-01-21",3.3729,3.4011,3.3165,3.3518,61100.0],["2011-01-24",3.3518,3.4576,3.3165,3.38,92700.0],["2011-01-25",3.3588,3.387,3.3306,3.3447,67200.0],["2011-01-26",3.3659,3.4505,3.3306,3.4294,51900.0],["2011-01-27",3.4505,3.634,3.4435,3.634,261100.0],["2011-01-28",3.6552,3.7469,3.634,3.7398,360100.0],["2011-01-31",3.7398,3.9515,3.7398,3.9233,712100.0],["2011-02-01",4.6289,5.3628,4.6289,5.2922,4090100.0],["2011-02-02",5.2922,5.2922,5.1158,5.2287,851800.0],["2011-02-03",5.257,5.257,5.0312,5.1511,458600.0],["2011-02-04",5.2005,5.2076,5.0312,5.0312,357700.0],["2011-02-07",5.0312,5.1158,4.9818,5.0664,357600.0],["2011-02-08",5.0453,5.0453,4.9041,5.0029,342200.0],["2011-02-09",4.9747,5.0312,4.9465,5.0312,294700.0],["2011-02-10",4.9959,5.6098,4.9535,5.5886,1491500.0],["2011-02-11",5.6451,5.8991,5.4686,5.8567,736200.0],["2011-02-14",5.9132,6.0825,5.6944,5.8144,666400.0],["2011-02-15",5.7862,5.8215,5.6592,5.7086,239100.0],["2011-02-16",5.7227,5.8567,5.6874,5.8003,337600.0],["2011-02-17",5.7932,5.9979,5.6803,5.9203,409100.0],["2011-02-18",5.9979,6.0684,5.8567,6.0543,440600.0],["2011-02-22",5.8567,6.0049,5.7156,5.8356,512000.0],["2011-02-23",5.8356,5.8356,5.3769,5.5039,510400.0],["2011-02-24",5.3134,5.4898,5.2358,5.4475,386200.0],["2011-02-25",5.5604,5.9979,5.5392,5.9979,500000.0],["2011-02-28",6.012,6.4989,6.0049,6.4071,799800.0],["2011-03-01",6.4777,6.4918,6.139,6.1813,375600.0],["2011-03-02",6.2378,6.4636,6.1672,6.4636,260000.0],["2011-03-03",6.5341,6.7035,6.3366,6.3507,608400.0],["2011-03-04",6.3507,6.5765,6.1954,6.2519,480700.0],["2011-03-07",6.3154,6.3154,5.7932,5.8991,403200.0],["2011-03-08",5.9273,6.2448,5.9273,6.1108,275300.0],["2011-03-09",6.0614,6.1531,5.8497,5.8497,173600.0],["2011-03-10",5.7932,5.8426,5.4334,5.5251,399900.0],["2011-03-11",5.5251,5.8426,5.4545,5.6451,386900.0],["2011-03-14",5.5674,5.638,5.4686,5.5815,133100.0],["2011-03-15",5.3628,5.4051,5.1864,5.2852,321700.0],["2011-03-16",5.264,5.4475,5.01,5.1723,382200.0],["2011-03-17",5.2428,5.2993,5.1017,5.1229,183800.0],["2011-03-18",5.2711,5.3628,5.1582,5.3275,207700.0],["2011-03-21",5.391,5.5251,5.391,5.5251,202200.0],["2011-03-22",5.5463,5.5463,5.2922,5.2993,183400.0],["2011-03-23",5.2922,5.6451,5.2217,5.5039,321300.0],["2011-03-24",5.6098,5.638,5.3699,5.6239,249300.0],["2011-03-25",5.6803,5.8497,5.5674,5.6027,162600.0],["2011-03-28",5.6309,5.6733,5.5745,5.6098,68000.0],["2011-03-29",5.6098,5.6239,5.4757,5.5322,117700.0],["2011-03-30",5.5674,5.7862,5.5674,5.7438,145700.0],["2011-03-31",5.7862,5.7862,5.6874,5.7015,85900.0],["2011-04-01",5.7156,5.892,5.6451,5.6803,179000.0],["2011-04-04",5.7156,5.8003,5.638,5.6803,113300.0],["2011-04-05",5.6803,5.7297,5.5745,5.5815,83500.0],["2011-04-06",5.9979,6.8446,5.9979,6.6471,1784200.0],["2011-04-07",6.5694,6.76,6.4495,6.5553,418200.0],["2011-04-08",6.5553,6.5624,6.3648,6.4142,279600.0],["2011-04-11",6.2237,6.9434,6.2166,6.9222,1404200.0],["2011-04-12",6.6753,6.8587,6.5059,6.52,656400.0],["2011-04-13",6.5694,6.6329,6.3507,6.4001,293200.0],["2011-04-14",6.3507,6.4495,6.2731,6.3366,199500.0],["2011-04-15",6.3507,6.52,6.2237,6.4283,255000.0],["2011-04-18",6.386,6.4283,6.0684,6.266,362600.0],["2011-04-19",6.259,6.3225,6.0684,6.3154,318600.0],["2011-04-20",6.4918,7.2186,6.4565,7.1481,1768300.0],["2011-04-21",7.1339,7.1974,6.9222,7.021,442700.0],["2011-04-25",7.0916,7.8325,7.014,7.8325,1189600.0],["2011-04-26",7.9807,8.5311,7.9595,8.2841,1700000.0],["2011-04-27",8.2771,8.4182,7.9031,8.0513,731100.0],["2011-04-28",8.0019,8.1783,7.7902,7.8748,568000.0],["2011-04-29",9.0391,9.2367,8.2347,8.5946,2044000.0],["2011-05-02",8.6652,8.7357,8.2912,8.4041,614900.0],["2011-05-03",8.3265,8.4041,8.0513,8.3123,387600.0],["2011-05-04",8.2841,8.3053,7.9807,8.15,407400.0],["2011-05-05",8.0301,8.6299,7.9807,8.4676,509800.0],["2011-05-06",8.5381,8.8063,8.5099,8.6863,574700.0],["2011-05-09",8.6722,9.1732,8.5946,9.0956,851000.0],["2011-05-10",9.1379,9.3778,9.1238,9.2014,672100.0],["2011-05-11",9.1873,9.2367,8.9333,9.0956,396200.0],["2011-05-12",9.0321,9.0956,8.891,8.9968,334000.0],["2011-05-13",8.9968,9.4837,8.898,9.2085,694500.0],["2011-05-16",9.1873,9.3143,8.524,8.5734,766700.0],["2011-05-17",8.4323,8.4535,8.1642,8.2559,788800.0],["2011-05-18",8.2559,8.8557,8.1853,8.8133,1123700.0],["2011-05-19",8.8839,8.891,8.5593,8.7146,437900.0],["2011-05-20",8.6299,8.7569,8.5593,8.5875,219700.0],["2011-05-23",8.4323,8.4323,8.1924,8.1994,507000.0],["2011-05-24",8.2347,8.6087,8.2347,8.5029,406500.0],["2011-05-25",8.4394,8.6722,8.397,8.4676,306500.0],["2011-05-26",8.5029,8.6087,8.3617,8.5734,279600.0],["2011-05-27",8.6581,9.1662,8.644,8.7639,809400.0],["2011-05-31",8.9545,9.0603,8.5381,8.6087,521400.0],["2011-06-01",8.6158,8.6934,8.2065,8.2418,728900.0],["2011-06-02",8.2912,8.4605,8.1994,8.2347,342900.0],["2011-06-03",8.0865,8.2418,7.7972,7.8819,490300.0],["2011-06-06",7.8113,8.0089,7.5855,7.6279,349200.0],["2011-06-07",7.769,7.8325,7.5009,7.5432,355300.0],["2011-06-08",7.268,7.4444,7.141,7.1622,539900.0],["2011-06-09",7.1763,7.515,7.1763,7.4232,253500.0],["2011-06-10",7.3386,7.4726,7.0563,7.0987,272700.0],["2011-06-13",7.141,7.1974,6.9928,7.0634,184200.0],["2011-06-14",7.1904,7.522,7.1551,7.4656,319200.0],["2011-06-15",7.2751,7.4303,7.1904,7.2045,313200.0],["2011-06-16",7.2116,7.4515,7.1269,7.2539,320800.0],["2011-06-17",7.3597,7.3597,6.7106,6.7247,580800.0],["2011-06-20",6.5906,6.8517,6.5271,6.8164,432600.0],["2011-06-21",6.9152,7.395,6.8729,7.3739,219300.0],["2011-06-22",7.3245,7.6561,7.2892,7.5079,436200.0],["2011-06-23",7.3103,7.4938,7.0845,7.4868,352000.0],["2011-06-24",7.4868,7.649,7.1269,7.268,284600.0],["2011-06-27",7.395,7.4726,7.0916,7.1974,142000.0],["2011-06-28",7.268,7.4726,7.261,7.388,230800.0],["2011-06-29",7.4091,7.4797,7.1269,7.1974,247700.0],["2011-06-30",7.2327,7.6491,7.2327,7.5644,344100.0],["2011-07-01",7.6349,8.2065,7.5714,7.6773,475800.0],["2011-07-05",7.6984,7.9031,7.515,7.5855,228900.0],["2011-07-06",7.5573,7.6914,7.2821,7.4162,183500.0],["2011-07-07",7.5361,7.6632,7.3809,7.395,273900.0],["2011-07-08",7.3174,7.388,7.141,7.268,184100.0],["2011-07-11",7.141,7.1974,6.9575,6.9575,205200.0],["2011-07-12",6.9152,6.9575,6.6823,6.7952,433700.0],["2011-07-13",6.8587,6.9716,6.7741,6.8517,327300.0],["2011-07-14",6.8517,6.9646,6.6753,6.7035,135500.0],["2011-07-15",6.767,6.9081,6.5977,6.8305,157500.0],["2011-07-18",6.8093,6.8446,6.6047,6.7811,233900.0],["2011-07-19",6.8446,7.3315,6.8446,7.2751,457600.0],["2011-07-20",7.3597,7.5361,7.2821,7.5009,275800.0],["2011-07-21",7.515,7.6773,7.395,7.4868,228100.0],["2011-07-22",7.5361,8.1148,7.5361,8.1148,461300.0],["2011-07-25",8.0371,8.1853,7.9454,8.0513,333300.0],["2011-07-26",8.0513,8.2347,8.0513,8.1289,237200.0],["2011-07-27",8.0724,8.1289,7.6279,7.7126,437000.0],["2011-07-28",7.7267,7.7761,7.4091,7.6491,354700.0],["2011-07-29",8.1359,8.4958,7.7761,8.3194,1298100.0],["2011-08-01",8.4958,8.6299,8.3406,8.5381,661300.0],["2011-08-02",8.4535,8.5875,8.1148,8.15,414600.0],["2011-08-03",8.1642,8.2206,7.7267,8.0513,391800.0],["2011-08-04",7.6843,7.9666,7.148,7.1692,601000.0],["2011-08-05",7.148,7.2398,6.5624,6.8023,771300.0],["2011-08-08",6.5059,6.6118,5.8356,5.8991,961200.0],["2011-08-09",5.8991,7.261,5.8991,7.2257,1385700.0],["2011-08-10",7.0563,7.5432,6.7388,7.4021,699600.0],["2011-08-11",7.4726,7.6561,7.2045,7.5926,407300.0],["2011-08-12",7.6632,7.9736,7.5785,7.896,471400.0],["2011-08-15",8.023,8.2065,7.7408,8.1359,309700.0],["2011-08-16",7.9101,8.0089,7.769,7.889,254400.0],["2011-08-17",7.9313,8.1218,7.7761,7.8607,283900.0],["2011-08-18",7.5997,7.5997,7.0493,7.2045,478800.0],["2011-08-19",7.014,7.5079,7.0069,7.2186,384000.0],["2011-08-22",7.3739,7.5432,7.148,7.2398,230600.0],["2011-08-23",7.3597,7.8325,7.3103,7.6279,470100.0],["2011-08-24",7.6279,7.7408,7.3103,7.5432,148500.0],["2011-08-25",7.5009,7.6138,7.268,7.2892,121500.0],["2011-08-26",7.2257,7.5926,7.1551,7.5573,168700.0],["2011-08-29",7.7126,7.8184,7.5573,7.7902,191500.0],["2011-08-30",7.769,7.8537,7.5291,7.6702,201600.0],["2011-08-31",7.6914,7.7619,7.4444,7.5855,185400.0],["2011-09-01",7.5785,7.6138,7.2539,7.2821,199600.0],["2011-09-02",7.1763,7.1763,7.0281,7.1057,342600.0],["2011-09-06",6.9222,7.3386,6.7388,7.2962,265200.0],["2011-09-07",7.4797,7.6914,7.3386,7.5079,318000.0],["2011-09-08",7.4868,7.8819,7.4303,7.6279,382800.0],["2011-09-09",7.5503,7.8255,7.388,7.5785,258300.0],["2011-09-12",7.4091,7.7126,7.4091,7.6702,146400.0],["2011-09-13",7.7408,8.5381,7.6349,8.3688,1366000.0],["2011-09-14",8.4676,8.9968,8.4252,8.891,1263900.0],["2011-09-15",8.8204,9.4202,8.8204,9.2226,1138600.0],["2011-09-16",9.2226,9.8012,9.152,9.526,970000.0],["2011-09-19",9.2791,9.3778,9.0321,9.2085,624600.0],["2011-09-20",9.152,9.2932,8.7851,8.8204,514500.0],["2011-09-21",8.898,9.2861,8.6652,8.8345,449900.0],["2011-09-22",8.4676,8.7075,8.1148,8.2559,850000.0],["2011-09-23",8.1994,8.644,8.0442,8.4252,456900.0],["2011-09-26",8.5805,9.5825,8.4676,9.4766,1072100.0],["2011-09-27",9.7236,9.8788,9.3355,9.4413,857800.0],["2011-09-28",9.773,9.773,8.9968,9.0039,577500.0],["2011-09-29",9.1732,9.1732,8.3688,8.5029,573900.0],["2011-09-30",8.3265,8.5452,8.1148,8.1571,578400.0],["2011-10-03",7.9807,8.0442,7.4515,7.5503,934100.0],["2011-10-04",7.4091,8.4676,7.268,8.4394,1137900.0],["2011-10-05",8.4394,8.8839,8.2418,8.8204,493700.0],["2011-10-06",8.8204,9.0815,8.7569,8.8133,289500.0],["2011-10-07",9.025,9.5472,8.9474,9.3567,895600.0],["2011-10-10",9.6813,10.1964,9.3849,9.5754,1314300.0],["2011-10-11",9.5825,10.0553,9.4343,9.9424,770700.0],["2011-10-12",10.154,10.2317,9.8083,9.8506,423200.0],["2011-10-13",9.8718,10.3022,9.5825,10.2317,745400.0],["2011-10-14",10.4857,10.5845,10.0905,10.4081,565400.0],["2011-10-17",10.4927,10.5421,9.8436,9.9565,390400.0],["2011-10-18",10.2952,10.7609,10.0411,10.6621,939200.0],["2011-10-19",10.6833,11.2407,10.5986,10.648,849700.0],["2011-10-20",10.6198,10.7609,10.1611,10.6833,690600.0],["2011-10-21",10.9867,11.6429,10.9867,11.2901,928000.0],["2011-10-24",11.3466,11.9957,11.3466,11.7064,618000.0],["2011-10-25",11.7417,11.7488,11.0149,11.1419,535500.0],["2011-10-26",11.4806,11.6994,11.1066,11.3818,383900.0],["2011-10-27",11.8546,11.9957,11.5865,11.6782,497200.0],["2011-10-28",11.8123,12.2498,11.65,12.2357,641700.0],["2011-10-31",12.4191,12.4332,11.8476,11.8476,432700.0],["2011-11-01",11.5018,11.6218,10.8385,11.1278,898800.0],["2011-11-02",12.3415,13.8304,12.0663,13.5834,4448600.0],["2011-11-03",13.6328,13.8657,12.5602,13.026,1631600.0],["2011-11-04",12.8778,13.2588,12.6238,13.0895,917100.0],["2011-11-07",12.9695,13.0895,12.4897,12.7578,469200.0],["2011-11-08",12.8707,13.4846,12.8496,13.1389,950700.0],["2011-11-09",12.7155,12.9554,12.4262,12.4756,502700.0],["2011-11-10",12.7719,12.8637,12.2074,12.5885,403500.0],["2011-11-11",12.7719,13.16,12.6026,13.0401,438600.0],["2011-11-14",12.9695,14.0421,12.8072,14.028,1363800.0],["2011-11-15",13.6187,14.4231,13.6187,14.2608,1141300.0],["2011-11-16",13.6963,14.2538,13.6681,13.8022,606200.0],["2011-11-17",14.0421,14.4584,13.6469,13.7739,1153400.0],["2011-11-18",13.9009,13.9927,13.0542,13.1106,865200.0],["2011-11-21",12.8919,13.0542,12.3627,12.7155,792200.0],["2011-11-22",12.7296,13.1459,12.525,12.9201,342400.0],["2011-11-23",12.7084,12.8072,12.2145,12.3768,397700.0],["2011-11-25",12.4615,12.5391,12.2145,12.2498,120500.0],["2011-11-28",12.5602,13.3858,12.5532,13.1671,653700.0],["2011-11-29",13.1741,13.5481,12.9131,13.4776,481000.0],["2011-11-30",13.8304,14.0421,13.4987,13.7598,530000.0],["2011-12-01",13.788,13.9715,13.4846,13.6963,323100.0],["2011-12-02",13.7669,14.1197,13.407,13.5481,577100.0],["2011-12-05",13.7316,13.7598,12.7296,13.3576,641500.0],["2011-12-06",13.4141,13.4141,13.026,13.2094,157900.0],["2011-12-07",13.16,13.7457,13.026,13.5552,343000.0],["2011-12-08",13.5622,14.2538,13.4211,13.7951,1542600.0],["2011-12-09",13.9362,14.4584,13.6187,14.409,1211100.0],["2011-12-12",14.0985,14.1126,13.7598,14.0774,762000.0],["2011-12-13",14.3596,14.8183,13.2306,13.3012,1248400.0],["2011-12-14",13.2659,13.6893,12.9131,13.6116,886600.0],["2011-12-15",13.7669,13.9362,13.5693,13.8516,437300.0],["2011-12-16",13.9715,14.0421,13.8516,13.9997,437100.0],["2011-12-19",14.0068,14.1126,13.6187,13.6751,291100.0],["2011-12-20",13.9645,14.7054,13.7598,14.6983,1037800.0],["2011-12-21",14.7124,14.7124,14.1479,14.3878,463700.0],["2011-12-22",14.529,14.8183,14.4372,14.529,651600.0],["2011-12-23",14.6912,14.8888,14.6207,14.8394,396500.0],["2011-12-27",14.8818,15.2417,14.6419,15.157,664100.0],["2011-12-28",15.1711,15.1993,14.3596,14.4019,515900.0],["2011-12-29",14.3949,14.8042,14.3949,14.7618,233300.0],["2011-12-30",14.7618,14.7618,14.3384,14.4513,280800.0],["2012-01-03",14.7477,15.03,14.6066,14.6771,455400.0],["2012-01-04",14.7548,15.1852,14.4866,15.0864,555000.0],["2012-01-05",15.2558,15.7991,14.9453,15.7144,972500.0],["2012-01-06",15.5592,15.7497,15.1076,15.5945,594500.0],["2012-01-09",15.8767,16.4765,15.7709,16.1942,803300.0],["2012-01-10",16.6317,16.6811,16.1025,16.3354,589200.0],["2012-01-11",16.5259,16.6106,16.286,16.6106,447100.0],["2012-01-12",16.6106,16.7235,15.6015,15.7709,714000.0],["2012-01-13",15.7568,15.7568,15.3122,15.6509,547400.0],["2012-01-17",16.3565,16.3565,15.7426,15.7568,582400.0],["2012-01-18",15.7567,16.2225,15.7426,15.9826,316200.0],["2012-01-19",16.0884,16.1237,15.7709,15.8414,203000.0],["2012-01-20",15.7709,15.9473,15.7709,15.9402,171200.0],["2012-01-23",15.9191,16.1307,15.8767,16.0531,264800.0],["2012-01-24",15.9826,16.0178,15.2981,15.8838,543700.0],["2012-01-25",15.9684,16.7235,15.7356,16.3848,424600.0],["2012-01-26",16.3142,16.5753,14.6771,14.7689,2394600.0],["2012-01-27",14.7054,15.4886,14.6771,15.3687,601900.0],["2012-01-30",15.1711,15.5027,14.9594,15.0864,445900.0],["2012-01-31",15.3122,15.4463,15.1711,15.2275,422500.0],["2012-02-01",15.4816,15.6297,15.2487,15.3898,392100.0],["2012-02-02",15.5309,16.0884,15.4674,16.0249,723700.0],["2012-02-03",16.8293,17.6267,14.6842,16.3707,4467000.0],["2012-02-06",16.2648,16.3707,14.9735,15.1711,1414800.0],["2012-02-07",15.1781,15.3687,13.0542,13.3788,4805700.0],["2012-02-08",13.5763,14.4302,13.5763,13.6187,2201500.0],["2012-02-09",14.035,14.2044,13.3364,13.4917,1120500.0],["2012-02-10",13.7598,13.8092,12.9766,13.2941,1311000.0],["2012-02-13",13.3788,13.8515,13.3788,13.7316,724400.0],["2012-02-14",13.6822,13.8304,13.654,13.8304,433000.0],["2012-02-15",13.9362,14.7124,13.9221,14.3032,1211300.0],["2012-02-16",14.2538,14.5078,13.7598,13.7951,686000.0],["2012-02-17",13.8445,14.0774,13.7104,13.9997,524500.0],["2012-02-21",14.0774,14.2185,13.5622,13.7457,647100.0],["2012-02-22",13.6257,13.8515,12.4191,12.8637,2674200.0],["2012-02-23",12.8496,13.0471,12.5744,12.9342,672900.0],["2012-02-24",13.0401,13.1953,12.8143,12.9342,526000.0],["2012-02-27",13.1883,13.3717,12.779,13.2659,626700.0],["2012-02-28",13.3576,13.5411,12.906,12.9766,600600.0],["2012-02-29",12.9554,13.1741,12.5461,12.5602,762600.0],["2012-03-01",12.7014,12.8425,12.2709,12.8072,1050300.0],["2012-03-02",12.6379,13.3012,12.6379,12.7296,602100.0],["2012-03-05",12.6308,12.8637,12.031,12.1086,1140000.0],["2012-03-06",11.9111,12.5108,11.7488,12.4897,735800.0],["2012-03-07",12.7014,12.9342,12.5038,12.7084,483600.0],["2012-03-08",12.6943,12.8072,12.5602,12.6943,361400.0],["2012-03-09",12.5885,13.0471,12.5885,12.9977,354000.0],["2012-03-12",12.8425,12.9977,12.5955,12.6449,270200.0],["2012-03-13",12.6731,12.9836,12.5461,12.9836,308900.0],["2012-03-14",13.1106,13.4635,13.0895,13.4635,1012000.0],["2012-03-15",13.5411,14.0138,13.3929,13.9856,1141200.0],["2012-03-16",14.0421,14.1409,13.7457,14.0421,786100.0],["2012-03-19",14.1126,14.3667,13.7598,14.0421,929500.0],["2012-03-20",14.1691,15.0017,13.8092,14.91,1125700.0],["2012-03-21",15.1711,15.1711,14.529,14.8677,797000.0],["2012-03-22",14.7265,14.7406,14.4725,14.5501,378200.0],["2012-03-23",14.6066,15.1076,14.5995,15.0582,459800.0],["2012-03-26",15.1711,15.1711,14.8112,14.8465,657800.0],["2012-03-27",14.8183,14.9523,14.3667,14.6277,767800.0],["2012-03-28",14.6277,14.6701,14.2538,14.6419,655600.0],["2012-03-29",14.4372,14.4937,13.8163,14.1903,543900.0],["2012-03-30",14.162,14.162,13.4917,13.6681,564500.0],["2012-04-02",13.8515,14.035,13.6187,13.8163,474100.0],["2012-04-03",13.908,13.9786,13.6187,13.654,378000.0],["2012-04-04",13.1318,13.3788,12.9131,13.2094,632400.0],["2012-04-05",13.1953,13.6328,13.0612,13.5552,314800.0],["2012-04-09",13.0965,13.3929,13.0048,13.2024,288600.0],["2012-04-10",13.2518,13.5552,12.7155,12.8213,419800.0],["2012-04-11",12.9977,13.4705,12.9977,13.0612,268400.0],["2012-04-12",12.9624,13.9786,12.9131,13.6399,480600.0],["2012-04-13",13.4846,13.7598,13.4141,13.6116,126000.0],["2012-04-16",13.661,13.8233,13.3012,13.3647,252800.0],["2012-04-17",13.4282,13.8092,13.2024,13.6893,326300.0],["2012-04-18",13.7245,14.2114,13.654,14.0844,474000.0],["2012-04-19",14.7406,15.665,14.6419,15.5874,2265400.0],["2012-04-20",15.2487,15.4322,14.5854,14.9171,682900.0],["2012-04-23",14.8535,14.8677,14.4654,14.8041,481700.0],["2012-04-24",14.7548,14.9382,13.9221,14.035,853500.0],["2012-04-25",14.3526,14.6701,14.2538,14.5148,524700.0],["2012-04-26",14.8112,15.0794,14.6348,14.6419,1165600.0],["2012-04-27",13.6116,13.654,11.9252,12.2568,5632700.0],["2012-04-30",12.3486,12.5814,11.9675,12.0098,1061700.0],["2012-05-01",11.8546,11.904,10.902,10.9655,2146700.0],["2012-05-02",11.1208,11.3324,10.7962,11.0431,1059700.0],["2012-05-03",10.9585,11.1137,10.1117,10.2458,1648500.0],["2012-05-04",10.1964,10.2317,9.8788,10.0129,1015600.0],["2012-05-07",9.9353,10.2246,9.7942,9.9635,699000.0],["2012-05-08",9.9494,10.0553,9.2297,9.7307,1266300.0],["2012-05-09",9.5684,10.6056,9.5331,10.5351,1225100.0],["2012-05-10",10.5986,10.8385,10.4434,10.7538,852000.0],["2012-05-11",10.6974,10.8738,10.5986,10.6409,499000.0],["2012-05-14",10.3587,10.7468,10.3375,10.3516,343900.0],["2012-05-15",10.3234,10.5421,10.1611,10.2105,420200.0],["2012-05-16",10.2246,10.2458,9.8788,9.893,394900.0],["2012-05-17",9.9282,9.9706,9.526,9.5542,532000.0],["2012-05-18",9.5754,9.7095,9.1732,9.3355,719900.0],["2012-05-21",9.4202,10.2175,9.3214,10.1117,614500.0],["2012-05-22",10.394,10.401,9.7377,9.7871,419700.0],["2012-05-23",9.6672,9.7095,9.2508,9.5966,681000.0],["2012-05-24",9.5966,9.9423,9.2579,9.3567,385300.0],["2012-05-25",9.3496,9.526,9.2438,9.4696,402500.0],["2012-05-29",9.6742,10.1258,9.6742,10.0976,672200.0],["2012-05-30",9.9282,10.02,9.6319,9.7307,280500.0],["2012-05-31",9.7448,9.8859,9.3284,9.5542,440600.0],["2012-06-01",9.3214,9.4131,9.1732,9.2861,319300.0],["2012-06-04",9.2508,9.5049,9.1097,9.4061,403600.0],["2012-06-05",9.399,9.773,9.3355,9.7448,255700.0],["2012-06-06",9.8788,10.4363,9.8294,10.3657,689900.0],["2012-06-07",10.4504,10.655,9.9141,9.9706,479500.0],["2012-06-08",9.9,10.2246,9.6107,10.1682,308100.0],["2012-06-11",10.1682,10.2669,9.5966,9.6319,367500.0],["2012-06-12",9.7518,10.1046,9.5543,10.0623,348800.0],["2012-06-13",10.394,10.394,9.7942,9.8294,208400.0],["2012-06-14",9.8788,9.9565,9.4837,9.5472,409100.0],["2012-06-15",9.526,9.6107,9.3143,9.3637,511000.0],["2012-06-18",9.399,10.1399,9.3426,10.0976,712000.0],["2012-06-19",10.0553,10.4645,9.9635,10.4504,685800.0],["2012-06-20",10.4433,10.5069,10.2175,10.3516,502000.0],["2012-06-21",10.3022,10.3022,9.8012,9.8577,365700.0],["2012-06-22",9.9847,10.1611,9.8153,10.1117,165400.0],["2012-06-25",9.8295,10.0835,9.5966,9.6319,411800.0],["2012-06-26",9.6319,9.8859,9.4907,9.7659,199400.0],["2012-06-27",9.7659,9.8577,9.653,9.6954,110200.0],["2012-06-28",9.5895,9.7448,9.3849,9.4625,252200.0],["2012-06-29",9.7942,9.9565,9.6389,9.9565,300100.0],["2012-07-02",9.9917,10.147,9.8436,10.147,284300.0],["2012-07-03",10.1893,10.394,9.9706,10.3657,249900.0],["2012-07-05",10.3093,10.5845,10.3093,10.4363,319200.0],["2012-07-06",10.1329,10.2669,9.8788,9.9917,363800.0],["2012-07-09",9.8859,10.0059,9.1379,9.1803,748400.0],["2012-07-10",9.2508,9.3778,9.1026,9.152,581000.0],["2012-07-11",9.1238,9.152,7.9878,8.1359,1336400.0],["2012-07-12",8.0442,8.517,8.0089,8.4323,585900.0],["2012-07-13",8.6934,9.0321,8.6863,8.7639,670000.0],["2012-07-16",8.7851,9.2367,8.7569,9.1873,386700.0],["2012-07-17",9.3708,9.4555,8.6087,8.9474,540100.0],["2012-07-18",8.8345,9.0039,8.5452,8.7498,425700.0],["2012-07-19",8.9827,9.4907,8.9827,9.2014,591900.0],["2012-07-20",9.2085,9.4555,9.1238,9.1732,791300.0],["2012-07-23",9.0321,9.2014,8.771,9.0109,341400.0],["2012-07-24",9.1027,9.1309,8.8133,8.891,358600.0],["2012-07-25",8.9192,9.2791,8.8768,9.1379,343600.0],["2012-07-26",9.3496,9.4131,8.8345,8.8839,1084800.0],["2012-07-27",10.3022,10.8667,10.2317,10.8173,3485200.0],["2012-07-30",10.8314,11.3607,10.5845,10.9161,984900.0],["2012-07-31",10.902,11.1349,10.7609,10.8879,548000.0],["2012-08-01",10.9514,10.9514,10.5774,10.655,458200.0],["2012-08-02",10.5351,10.8808,10.4504,10.6903,490200.0],["2012-08-03",10.6974,10.902,10.6691,10.8526,494600.0],["2012-08-06",10.8173,11.0079,10.6621,10.8032,346000.0],["2012-08-07",10.9373,11.0361,10.8173,10.9443,400700.0],["2012-08-08",10.8526,11.149,10.8173,11.0784,351900.0],["2012-08-09",11.1137,11.2901,11.0149,11.2407,333100.0],["2012-08-10",11.2407,11.4524,11.149,11.276,439000.0],["2012-08-13",11.4665,11.6994,11.2901,11.403,782700.0],["2012-08-14",11.4524,11.6076,11.3536,11.396,306200.0],["2012-08-15",11.6429,11.8546,11.4595,11.777,450100.0],["2012-08-16",11.6782,11.7911,11.5724,11.7629,493500.0],["2012-08-17",11.7558,11.7629,11.6288,11.7135,186800.0],["2012-08-20",11.7347,11.9111,11.5794,11.8546,261100.0],["2012-08-21",11.9252,12.0451,11.7135,11.7558,368200.0],["2012-08-22",11.784,11.9252,11.6853,11.6994,300600.0],["2012-08-23",11.7347,11.7699,11.6147,11.6782,258600.0],["2012-08-24",11.7064,11.7417,11.6218,11.6711,169100.0],["2012-08-27",11.6076,11.6288,10.8667,10.9585,896700.0],["2012-08-28",10.9091,11.0855,10.5986,10.7185,645400.0],["2012-08-29",10.7468,11.0502,10.6974,10.9937,413200.0],["2012-08-30",11.0079,11.0714,10.655,10.7185,278200.0],["2012-08-31",10.9796,11.3113,10.7115,10.8244,321000.0],["2012-09-04",10.7962,10.7962,10.4998,10.5139,399000.0],["2012-09-05",10.7962,10.7962,10.2952,10.3375,457600.0],["2012-09-06",10.3022,10.521,10.2175,10.274,556300.0],["2012-09-07",10.2246,10.5139,10.2034,10.3728,217500.0],["2012-09-10",10.3234,10.3587,9.9917,10.0553,787500.0],["2012-09-11",10.0341,10.1188,9.8788,10.0411,372800.0],["2012-09-12",10.0905,10.2105,9.9988,10.0976,203700.0],["2012-09-13",10.0835,10.3022,10.0341,10.1893,322200.0],["2012-09-14",10.2317,11.6923,10.2317,11.5089,1433100.0],["2012-09-17",11.5653,11.5724,11.2054,11.5512,404100.0],["2012-09-18",11.5089,11.5089,11.2054,11.3607,463900.0],["2012-09-19",11.3113,11.3818,11.0079,11.0855,353200.0],["2012-09-20",11.0008,11.1419,10.8032,10.8526,391800.0],["2012-09-21",10.8738,11.0784,10.8032,11.0079,362700.0],["2012-09-24",10.902,10.9937,10.6056,10.6409,366400.0],["2012-09-25",10.7538,10.7609,10.4363,10.4433,213200.0],["2012-09-26",10.4081,10.4081,10.1258,10.1611,422500.0],["2012-09-27",10.2811,10.9373,10.2811,10.8103,459200.0],["2012-09-28",10.7186,10.8315,10.3516,10.4292,525500.0],["2012-10-01",10.5351,10.5351,10.2669,10.2952,196700.0],["2012-10-02",10.3446,10.4081,10.1752,10.3234,139800.0],["2012-10-03",10.3022,10.5139,10.2458,10.3304,143800.0],["2012-10-04",10.3516,10.4645,10.2317,10.401,144200.0],["2012-10-05",10.4716,11.3607,10.4716,11.0643,876400.0],["2012-10-08",10.902,11.149,10.5139,10.8173,477800.0],["2012-10-09",10.8173,10.8173,10.2952,10.3446,612100.0],["2012-10-10",10.2669,10.2952,9.5331,9.7801,1086000.0],["2012-10-11",9.8788,10.1964,9.8647,10.027,321500.0],["2012-10-12",9.9565,10.154,9.7518,9.8153,246300.0],["2012-10-15",9.8788,10.0129,9.7095,9.9141,120800.0],["2012-10-16",10.1117,10.4927,10.0905,10.4504,378700.0],["2012-10-17",10.3798,10.6198,10.2317,10.5915,212500.0],["2012-10-18",10.5139,10.5845,10.3304,10.401,226800.0],["2012-10-19",10.6056,10.6198,10.3163,10.3516,348000.0],["2012-10-22",10.3304,10.4927,10.1682,10.2669,427700.0],["2012-10-23",10.0553,10.2458,9.8295,10.2175,484800.0],["2012-10-24",10.4292,10.521,10.027,10.3375,661100.0],["2012-10-25",9.6742,9.7801,8.3758,9.4978,2583100.0],["2012-10-26",9.3496,9.6319,9.1591,9.3073,311900.0],["2012-10-31",8.8768,9.7518,8.8768,9.6601,477100.0],["2012-11-01",9.5401,9.8718,9.1732,9.8718,369900.0],["2012-11-02",9.8859,9.8859,9.5966,9.6319,198200.0],["2012-11-05",9.5331,9.6601,9.3143,9.6107,265900.0],["2012-11-06",9.6883,9.7165,9.5825,9.6178,214900.0],["2012-11-07",9.5966,9.6107,9.2861,9.4413,266900.0],["2012-11-08",9.4766,9.4766,9.2085,9.2156,171400.0],["2012-11-09",9.1803,9.2649,9.0956,9.1662,247900.0],["2012-11-12",9.1803,9.1803,8.8204,8.8416,246200.0],["2012-11-13",8.8275,9.1097,8.8275,8.9404,157600.0],["2012-11-14",8.8698,9.0885,8.8204,8.8627,188300.0],["2012-11-15",8.8204,8.9474,8.7569,8.7922,255600.0],["2012-11-16",8.8486,8.8486,8.5029,8.7216,375900.0],["2012-11-19",8.9051,9.1732,8.8698,9.1168,292400.0],["2012-11-20",9.2791,9.3214,9.0674,9.3002,179800.0],["2012-11-21",9.3285,9.526,9.3285,9.4272,135900.0],["2012-11-23",9.4907,9.6319,9.4343,9.6107,105900.0],["2012-11-26",9.5825,9.5966,9.4272,9.5895,197000.0],["2012-11-27",9.5825,9.5825,9.3778,9.392,242200.0],["2012-11-28",9.3285,9.3637,8.9192,9.1097,444900.0],["2012-11-29",9.1944,9.2367,9.1238,9.1379,255100.0],["2012-11-30",9.1168,9.1873,9.1168,9.1732,158800.0],["2012-12-03",9.2438,9.3073,9.1026,9.2791,190000.0],["2012-12-04",9.2861,9.4202,9.1732,9.272,150500.0],["2012-12-05",9.272,9.3143,9.1026,9.272,136000.0],["2012-12-06",9.1873,9.2579,9.1662,9.1732,136900.0],["2012-12-07",9.2156,9.2649,9.1238,9.1732,118100.0],["2012-12-10",9.1803,9.2438,9.1238,9.152,135000.0],["2012-12-11",9.2226,9.3143,9.1097,9.1732,209900.0],["2012-12-12",9.1944,9.2226,9.1027,9.1238,125400.0],["2012-12-13",9.1097,9.1732,8.9121,8.9615,189900.0],["2012-12-14",8.9615,9.0956,8.8204,9.0674,306900.0],["2012-12-17",9.1662,9.1732,9.0039,9.1309,136900.0],["2012-12-18",9.152,9.5966,9.0956,9.5895,706000.0],["2012-12-19",9.5613,9.9212,9.5472,9.9071,743800.0],["2012-12-20",9.9706,10.0835,9.8859,9.8859,247300.0],["2012-12-21",9.773,9.9635,9.5331,9.9353,364300.0],["2012-12-24",10.1823,10.1823,9.8788,9.9988,149700.0],["2012-12-26",10.0553,10.1046,9.9494,9.9494,100600.0],["2012-12-27",9.9847,9.9917,9.6178,9.773,225500.0],["2012-12-28",9.8436,9.8436,9.6883,9.8224,146100.0],["2012-12-31",9.8083,10.1258,9.7165,10.0341,283500.0],["2013-01-02",10.2458,10.4786,10.2458,10.3516,316000.0],["2013-01-03",10.2528,10.3728,10.1258,10.3234,228300.0],["2013-01-04",10.3516,10.3798,10.1681,10.3446,283400.0],["2013-01-07",10.3516,10.3516,10.2175,10.2458,128300.0],["2013-01-08",10.2175,10.3163,10.1611,10.2811,136500.0],["2013-01-09",10.3516,10.3587,10.2105,10.274,145400.0],["2013-01-10",10.4151,10.4151,10.281,10.2952,164100.0],["2013-01-11",10.4292,10.9302,10.4292,10.9161,580200.0],["2013-01-14",10.902,11.1631,10.7962,11.0714,341600.0],["2013-01-15",10.9232,11.1984,10.7609,10.9655,976300.0],["2013-01-16",10.9373,11.0784,10.8738,11.0079,473900.0],["2013-01-17",11.029,11.149,10.9585,11.0572,337800.0],["2013-01-18",11.0784,11.0784,10.3798,10.521,657800.0],["2013-01-22",10.8385,11.0431,10.7044,10.9514,755800.0],["2013-01-23",10.9443,11.1843,10.9232,11.1702,525200.0],["2013-01-24",11.0996,11.1208,10.8314,10.9373,349200.0],["2013-01-25",11.0079,11.1137,10.8879,10.9443,399600.0],["2013-01-28",11.0079,11.1349,10.8808,11.0996,316300.0],["2013-01-29",11.0996,11.1137,10.9443,11.0361,443300.0],["2013-01-30",10.9443,11.0784,10.8667,10.9302,335900.0],["2013-01-31",10.9585,11.396,10.9373,11.3818,1093000.0],["2013-02-01",11.396,11.4242,10.6268,10.8103,1120800.0],["2013-02-04",10.4857,10.6903,10.2034,10.3022,1633400.0],["2013-02-05",9.8718,10.7185,9.8718,10.5774,1664700.0],["2013-02-06",10.4433,10.4857,10.1611,10.274,870700.0],["2013-02-07",10.2458,10.2458,9.9141,10.0129,561600.0],["2013-02-08",10.0553,10.154,10.0059,10.1258,418300.0],["2013-02-11",10.1893,10.2175,9.9635,10.0411,441300.0],["2013-02-12",10.0694,10.2246,10.0059,10.1752,289500.0],["2013-02-13",10.1611,10.2669,10.147,10.1682,369100.0],["2013-02-14",10.1752,10.1893,10.1188,10.1611,234700.0],["2013-02-15",10.2317,10.2952,10.0835,10.1046,360800.0],["2013-02-19",10.1332,10.2544,10.1046,10.233,323200.0],["2013-02-20",10.2259,10.2829,10.0048,10.0048,303400.0],["2013-02-21",10.0048,10.0048,9.3844,9.4842,976200.0],["2013-02-22",9.5128,9.7124,9.4629,9.6269,231400.0],["2013-02-25",9.6055,9.7124,9.2561,9.2774,1208900.0],["2013-02-26",9.6483,9.6483,8.9851,9.0421,586000.0],["2013-02-27",9.0493,9.2489,9.0421,9.2347,423000.0],["2013-02-28",9.1776,9.5912,9.1776,9.3131,516200.0],["2013-03-01",9.2061,9.3559,9.0849,9.2275,244700.0],["2013-03-04",9.1562,9.1847,9.0207,9.0635,237900.0],["2013-03-05",9.1134,9.3416,9.092,9.3345,300500.0],["2013-03-06",9.2774,9.5199,9.2774,9.5128,415900.0],["2013-03-07",9.5413,9.5698,9.3559,9.4343,250600.0],["2013-03-08",9.4842,9.6483,9.4129,9.6055,190200.0],["2013-03-11",9.5912,9.8978,9.4771,9.8337,250400.0],["2013-03-12",9.8194,9.8765,9.7267,9.8408,206700.0],["2013-03-13",9.8622,9.8907,9.7267,9.7695,262800.0],["2013-03-14",9.7695,9.8693,9.6768,9.7338,191200.0],["2013-03-15",9.7053,9.8123,9.4201,9.4415,265600.0],["2013-03-18",9.3773,9.4343,9.1776,9.3844,313800.0],["2013-03-19",9.4415,9.4842,9.306,9.3416,203800.0],["2013-03-20",9.4486,9.4629,9.3416,9.3773,89700.0],["2013-03-21",9.3202,9.363,9.092,9.1206,216600.0],["2013-03-22",9.1847,9.1847,8.9637,9.0207,247900.0],["2013-03-25",9.0992,9.2204,9.0706,9.092,152800.0],["2013-03-26",9.1206,9.1277,9.035,9.0493,113500.0],["2013-03-27",8.9993,9.1206,8.7141,8.7783,604600.0],["2013-03-28",8.7569,8.8924,8.2506,8.3504,1792900.0],["2013-04-01",8.3504,8.4503,7.8655,7.9582,862600.0],["2013-04-02",8.058,8.1864,7.9867,8.0295,298800.0],["2013-04-03",8.0081,8.0438,7.6302,7.7372,929300.0],["2013-04-04",7.7229,7.7372,7.673,7.7372,601400.0],["2013-04-05",7.5803,7.7799,7.238,7.7657,843300.0],["2013-04-08",7.7871,7.837,7.6302,7.8299,156300.0],["2013-04-09",7.837,8.2934,7.837,8.165,427400.0],["2013-04-10",8.2007,8.3718,8.2007,8.3005,305600.0],["2013-04-11",8.3148,8.3932,7.894,7.9083,514300.0],["2013-04-12",7.8726,8.0224,7.8512,7.9653,287700.0],["2013-04-15",7.9297,7.9297,7.4733,7.5018,493600.0],["2013-04-16",7.6088,7.6872,7.509,7.6872,239800.0],["2013-04-17",7.6658,7.6658,7.3378,7.4091,621100.0],["2013-04-18",7.4519,7.6017,7.3663,7.5303,376300.0],["2013-04-19",7.5517,7.6159,7.5018,7.5232,270800.0],["2013-04-22",7.5589,7.6159,7.3307,7.4448,382400.0],["2013-04-23",7.4947,7.7942,7.4947,7.7086,416100.0],["2013-04-24",7.73,7.8013,7.6302,7.673,341200.0],["2013-04-25",7.8299,8.3433,7.7585,8.2078,945800.0],["2013-04-26",7.3806,7.9368,7.0597,7.7799,2816700.0],["2013-04-29",7.8013,7.9439,7.6516,7.7585,529800.0],["2013-04-30",7.7585,7.7728,7.5018,7.7728,491500.0],["2013-05-01",7.7372,7.9154,7.7372,7.7871,506300.0],["2013-05-02",7.816,7.9751,7.6641,7.9317,636900.0],["2013-05-03",8.0546,8.3076,7.9606,8.2787,585500.0],["2013-05-06",8.286,8.2932,8.004,8.0257,454500.0],["2013-05-07",8.069,8.2643,8.0112,8.2353,415100.0],["2013-05-08",8.2281,8.2281,8.0763,8.1124,371400.0],["2013-05-09",8.1124,8.2787,8.098,8.2137,358300.0],["2013-05-10",8.2137,8.286,8.1269,8.286,367300.0],["2013-05-13",8.3149,8.3655,8.1703,8.2064,386400.0],["2013-05-14",8.1847,8.1992,8.1197,8.1341,355700.0],["2013-05-15",8.1197,8.1197,7.9244,8.0112,342800.0],["2013-05-16",7.9606,8.0184,7.8811,7.9389,311000.0],["2013-05-17",7.9244,8.0546,7.8521,7.9967,239000.0],["2013-05-20",7.9678,8.1124,7.9678,8.0618,234300.0],["2013-05-21",8.0907,8.2426,8.0763,8.1269,265100.0],["2013-05-22",8.1558,8.2426,7.9461,7.9895,285000.0],["2013-05-23",7.9244,7.9823,7.7365,7.9317,262100.0],["2013-05-24",7.8883,7.8955,7.7798,7.7943,248900.0],["2013-05-28",7.8955,7.9895,7.7943,7.9461,222600.0],["2013-05-29",7.9028,8.0691,7.8232,8.004,214200.0],["2013-05-30",8.0257,8.098,7.9606,8.0184,216800.0],["2013-05-31",7.9534,8.2426,7.9534,8.1414,373400.0],["2013-06-03",8.1486,8.2787,7.9606,8.1269,244300.0],["2013-06-04",8.1197,8.163,8.0184,8.0618,138000.0],["2013-06-05",8.069,8.163,7.9895,8.0474,102900.0],["2013-06-06",8.0691,8.2281,8.0257,8.1992,303000.0],["2013-06-07",8.2426,8.2787,8.1341,8.257,193200.0],["2013-06-10",8.2787,8.3149,8.098,8.1847,152300.0],["2013-06-11",8.0618,8.1486,7.9389,7.9461,188400.0],["2013-06-12",8.0257,8.069,7.7943,7.7943,227200.0],["2013-06-13",7.7943,7.9534,7.7003,7.91,273500.0],["2013-06-14",7.8811,7.9534,7.8088,7.8232,136800.0],["2013-06-17",7.9461,7.9967,7.8449,7.9534,227400.0],["2013-06-18",7.9534,8.0835,7.9534,8.0763,155300.0],["2013-06-19",8.1052,8.1197,7.9967,8.0618,139800.0],["2013-06-20",7.9823,8.0329,7.8883,7.9389,193700.0],["2013-06-21",7.9534,8.1992,7.7509,7.7871,256000.0],["2013-06-24",7.7365,7.7943,7.5557,7.6786,258100.0],["2013-06-25",7.7365,7.9461,7.6352,7.722,62400.0],["2013-06-26",7.7798,7.7943,7.6786,7.7075,66500.0],["2013-06-27",7.722,7.7726,7.6858,7.7365,93600.0],["2013-06-28",7.7148,7.7509,7.6497,7.6569,151500.0],["2013-07-01",7.7437,7.8088,7.6641,7.7365,170200.0],["2013-07-02",7.6858,7.8088,7.5918,7.6135,346900.0],["2013-07-03",7.5629,7.628,7.5557,7.6135,169400.0],["2013-07-05",7.5991,7.8955,7.5991,7.8232,196500.0],["2013-07-08",7.8955,7.9389,7.7798,7.8304,164200.0],["2013-07-09",7.8449,7.8811,7.7509,7.7798,170300.0],["2013-07-10",7.7365,7.816,7.6786,7.7292,90700.0],["2013-07-11",7.722,7.722,7.5051,7.722,500300.0],["2013-07-12",7.6641,7.6641,7.5629,7.6352,246400.0],["2013-07-15",7.5991,7.6931,7.5485,7.5918,246500.0],["2013-07-16",7.5991,7.7003,7.5629,7.6786,210800.0],["2013-07-17",7.6786,7.6858,7.5918,7.6714,207300.0],["2013-07-18",7.6641,7.7726,7.628,7.7148,219700.0],["2013-07-19",7.6352,7.7003,7.6208,7.6642,198200.0],["2013-07-22",7.7003,7.7726,7.6425,7.6714,172400.0],["2013-07-23",7.7148,7.8738,7.6931,7.8377,209500.0],["2013-07-24",7.8811,7.8811,7.6931,7.722,211600.0],["2013-07-25",7.7075,7.7654,7.6135,7.6642,158300.0],["2013-07-26",7.6352,7.7003,7.6352,7.6352,125900.0],["2013-07-29",7.6352,7.7437,7.6135,7.6642,396000.0],["2013-07-30",7.8035,8.9036,7.7742,8.8156,1443400.0],["2013-07-31",8.8156,8.8743,8.5076,8.7569,704900.0],["2013-08-01",8.8376,9.0503,8.7423,8.7789,559100.0],["2013-08-02",8.7569,8.8376,8.5956,8.6909,316100.0],["2013-08-05",8.6543,8.6909,8.5149,8.5296,257400.0],["2013-08-06",8.5149,8.5296,8.3242,8.3536,229700.0],["2013-08-07",8.3242,8.3242,8.0675,8.0749,380200.0],["2013-08-08",8.0749,8.3096,8.0749,8.1775,325600.0],["2013-08-09",8.0822,8.2729,8.0822,8.2289,225400.0],["2013-08-12",8.2289,8.3536,8.1849,8.2949,135700.0],["2013-08-13",8.3389,8.3829,8.2362,8.3316,226100.0],["2013-08-14",8.3609,8.4342,8.2949,8.3389,201900.0],["2013-08-15",8.2876,8.2876,8.1555,8.1995,192800.0],["2013-08-16",8.1849,8.2289,8.0749,8.1042,240900.0],["2013-08-19",8.0749,8.1922,8.0675,8.0749,100800.0],["2013-08-20",8.1042,8.3609,8.0675,8.2289,115000.0],["2013-08-21",8.2362,8.2802,8.0822,8.1042,156100.0],["2013-08-22",8.0895,8.3609,7.9722,8.0162,192600.0],["2013-08-23",8.0089,8.1555,7.9575,8.1262,132200.0],["2013-08-26",8.1482,8.2729,8.0749,8.1042,118700.0],["2013-08-27",8.0675,8.2142,7.9648,8.1482,164800.0],["2013-08-28",8.1482,8.2509,8.0749,8.1409,85800.0],["2013-08-29",8.1189,8.1922,8.1042,8.1775,147000.0],["2013-08-30",8.1555,8.1995,8.1555,8.1849,95500.0],["2013-09-03",8.2362,8.3242,8.2289,8.2802,143600.0],["2013-09-04",8.3096,8.5076,8.2729,8.4856,211000.0],["2013-09-05",8.5222,8.7276,8.5076,8.5589,136800.0],["2013-09-06",8.5809,8.6102,8.4489,8.5736,149500.0],["2013-09-09",8.6249,8.7936,8.6249,8.7716,116300.0],["2013-09-10",8.8009,8.8596,8.7423,8.8009,151000.0],["2013-09-11",8.8009,8.8009,8.5956,8.7276,121200.0],["2013-09-12",8.7203,8.7423,8.5222,8.5296,113200.0],["2013-09-13",8.5222,8.6909,8.4489,8.6616,137500.0],["2013-09-16",8.6909,8.7569,8.4782,8.5149,121300.0],["2013-09-17",8.5076,8.6029,8.4342,8.4709,57700.0],["2013-09-18",8.5002,8.5736,8.3609,8.4416,104200.0],["2013-09-19",8.4709,8.5442,8.3756,8.5149,165100.0],["2013-09-20",8.5002,8.5002,8.3609,8.4196,129400.0],["2013-09-23",8.4049,8.6176,8.3829,8.4856,257200.0],["2013-09-24",8.5002,8.7423,8.4489,8.6909,223200.0],["2013-09-25",8.6909,9.1896,8.6909,9.131,410900.0],["2013-09-26",9.197,9.5123,9.1676,9.4023,507500.0],["2013-09-27",9.3583,9.527,9.241,9.461,336400.0],["2013-09-30",9.329,9.7177,9.285,9.5784,451300.0],["2013-10-01",9.571,9.8644,9.4537,9.835,452600.0],["2013-10-02",9.8277,9.8791,9.681,9.747,258600.0],["2013-10-03",9.6884,9.791,9.5637,9.6444,391000.0],["2013-10-04",9.351,9.8644,9.109,9.6737,521300.0],["2013-10-07",9.4683,9.5563,9.3877,9.439,115700.0],["2013-10-08",9.439,9.4903,9.197,9.2337,175900.0],["2013-10-09",9.2263,9.2703,9.0576,9.219,131000.0],["2013-10-10",9.285,9.571,9.2337,9.461,176100.0],["2013-10-11",9.439,9.615,9.373,9.527,156700.0],["2013-10-14",9.527,9.615,9.439,9.5343,106400.0],["2013-10-15",9.5343,9.593,9.483,9.5197,144200.0],["2013-10-16",9.5637,9.593,9.417,9.439,97800.0],["2013-10-17",9.4243,9.5344,9.153,9.3877,316400.0],["2013-10-18",9.4317,9.483,9.2263,9.4537,149600.0],["2013-10-21",9.4757,9.6077,9.4243,9.549,159000.0],["2013-10-22",9.549,9.747,9.5417,9.6004,219800.0],["2013-10-23",9.571,9.615,9.2043,9.2923,156500.0],["2013-10-24",9.241,9.3583,8.5882,8.6102,780400.0],["2013-10-25",8.9843,9.5344,8.8523,9.1676,684500.0],["2013-10-28",9.1896,9.263,8.8009,8.8083,337800.0],["2013-10-29",8.8156,9.1603,8.8156,9.1603,291700.0],["2013-10-30",9.1306,9.2939,9.0935,9.2271,190500.0],["2013-10-31",9.2494,9.3459,9.0118,9.1974,130600.0],["2013-11-01",9.2345,9.2791,9.0787,9.2494,160600.0],["2013-11-04",9.2345,9.435,9.1974,9.331,161600.0],["2013-11-05",9.3533,9.576,9.2717,9.435,225000.0],["2013-11-06",9.4795,9.5018,9.2865,9.3607,223400.0],["2013-11-07",9.4201,9.4201,9.1752,9.19,223000.0],["2013-11-08",9.2568,9.3756,9.1752,9.3236,101200.0],["2013-11-11",9.3607,9.628,9.3013,9.5463,231800.0],["2013-11-12",9.5612,9.8729,9.5537,9.7171,315100.0],["2013-11-13",9.7171,9.9175,9.5834,9.8729,302000.0],["2013-11-14",9.9101,9.9472,9.6725,9.7096,216000.0],["2013-11-15",9.7542,9.769,9.5686,9.5983,243300.0],["2013-11-18",9.6428,9.9026,9.6354,9.8655,280600.0],["2013-11-19",10.0214,10.6078,10.0214,10.3926,736700.0],["2013-11-20",10.5336,10.7118,10.4297,10.6524,535700.0],["2013-11-21",10.7044,11.0532,10.5707,10.7934,538500.0],["2013-11-22",11.1349,11.3947,10.8751,11.3131,866700.0],["2013-11-25",11.3873,11.4912,11.2462,11.3205,329800.0],["2013-11-26",11.3576,11.3873,11.1349,11.2611,219300.0],["2013-11-27",11.2685,11.2685,11.0235,11.0978,236000.0],["2013-11-29",11.1497,11.172,10.9196,11.0829,147100.0],["2013-12-02",11.0607,11.2091,10.9493,10.9716,323100.0],["2013-12-03",10.9864,11.2091,10.927,10.9864,160800.0],["2013-12-04",11.0013,11.0978,10.8009,11.0755,258600.0],["2013-12-05",11.0829,11.172,11.0161,11.0532,142100.0],["2013-12-06",11.1201,11.3576,11.0681,11.2908,296100.0],["2013-12-09",11.3724,11.3873,11.1349,11.1794,138300.0],["2013-12-10",11.1943,11.4393,11.1646,11.3576,263700.0],["2013-12-11",11.3279,11.3502,10.9122,10.9864,469300.0],["2013-12-12",11.0087,11.0458,10.8157,10.979,337700.0],["2013-12-13",11.0161,11.1126,10.8083,10.8825,123400.0],["2013-12-16",10.9939,11.0978,10.9567,11.0458,183600.0],["2013-12-17",11.0978,11.0978,10.9345,10.9493,117600.0],["2013-12-18",10.9122,11.0384,10.7043,10.7489,251300.0],["2013-12-19",10.7044,10.7489,10.4297,10.7415,216300.0],["2013-12-20",10.6672,10.7563,10.5707,10.6004,319700.0],["2013-12-23",10.6895,10.7192,10.4445,10.5633,277200.0],["2013-12-24",10.5856,10.838,10.5633,10.6747,87200.0],["2013-12-26",10.7415,10.8008,10.4223,10.4816,244800.0],["2013-12-27",10.541,10.6227,10.3703,10.4445,239600.0],["2013-12-30",10.4074,10.5856,10.1179,10.2293,538500.0],["2013-12-31",10.2144,10.5188,10.1847,10.5039,233800.0],["2014-01-02",10.5039,10.5559,10.2664,10.4297,159200.0],["2014-01-03",10.4594,10.6375,10.3851,10.5039,212100.0],["2014-01-06",10.593,10.7637,10.541,10.7044,393500.0],["2014-01-07",10.734,10.7934,10.5782,10.6895,236900.0],["2014-01-08",10.7118,10.7637,10.5856,10.6969,156200.0],["2014-01-09",10.7044,10.7044,10.1625,10.3183,441400.0],["2014-01-10",10.3109,10.4297,10.2367,10.3703,129400.0],["2014-01-13",10.3926,10.5262,9.5909,9.7913,682100.0],["2014-01-14",9.7987,10.2961,9.7987,10.2515,417800.0],["2014-01-15",10.2886,10.4148,10.0214,10.0511,324000.0],["2014-01-16",10.1179,10.3629,9.9917,10.3555,197500.0],["2014-01-17",10.3777,10.541,10.1773,10.541,236300.0],["2014-01-21",10.541,10.541,10.3926,10.4445,163200.0],["2014-01-22",10.7637,11.2611,10.6672,11.1349,624000.0],["2014-01-23",11.1349,11.2834,10.9196,11.2611,434500.0],["2014-01-24",11.2388,11.2388,10.8751,11.0755,511900.0],["2014-01-27",11.1052,11.1349,10.7934,11.0458,502900.0],["2014-01-28",11.8772,12.8868,11.7585,12.8126,2411400.0],["2014-01-29",12.6196,12.8348,12.1742,12.5453,722900.0],["2014-01-30",12.6418,12.8422,12.4637,12.7383,415600.0],["2014-01-31",12.6567,12.7161,12.4562,12.4934,157300.0],["2014-02-03",12.4934,13.1392,12.2113,12.3375,613000.0],["2014-02-04",12.4637,12.4711,12.0034,12.2855,268300.0],["2014-02-05",12.2558,12.2558,12.0405,12.1296,184100.0],["2014-02-06",12.0405,12.5527,12.0183,12.2558,266000.0],["2014-02-07",12.3523,12.627,12.137,12.6047,475700.0],["2014-02-10",12.5676,12.8422,12.4488,12.6196,289600.0],["2014-02-11",12.5973,12.6715,12.3078,12.3597,312000.0],["2014-02-12",12.3746,12.6121,12.33,12.4934,236100.0],["2014-02-13",12.5158,12.6881,12.4035,12.5308,206700.0],["2014-02-14",12.5757,12.8079,12.3136,12.7855,313700.0],["2014-02-18",12.8604,12.8679,12.4934,12.5308,255200.0],["2014-02-19",12.4934,12.5383,12.1863,12.2911,300300.0],["2014-02-20",12.2162,12.4559,12.1788,12.4409,255000.0],["2014-02-21",12.4559,12.5757,12.2087,12.2537,289800.0],["2014-02-24",12.381,12.4934,12.2836,12.3061,250800.0],["2014-02-25",12.3361,12.4784,12.2462,12.3436,212900.0],["2014-02-26",12.4634,12.733,12.396,12.6956,362100.0],["2014-02-27",12.793,13.0326,12.4484,12.8079,381200.0],["2014-02-28",12.8529,12.8753,12.3585,12.5008,284800.0],["2014-03-03",12.4709,12.5083,12.2237,12.4859,201800.0],["2014-03-04",12.8604,13.2948,12.5907,13.0177,961300.0],["2014-03-05",13.0701,13.145,12.8454,12.9278,299500.0],["2014-03-06",12.8828,12.9278,12.6132,12.7705,254200.0],["2014-03-07",12.7705,12.8454,12.6432,12.6956,136400.0],["2014-03-10",12.6581,12.8828,12.6581,12.8004,231300.0],["2014-03-11",12.8079,12.8079,12.2986,12.411,243300.0],["2014-03-12",12.3585,12.8454,12.3585,12.7181,254300.0],["2014-03-13",12.8229,12.8229,12.3136,12.3361,133000.0],["2014-03-14",12.2612,12.6432,12.2612,12.5458,156400.0],["2014-03-17",12.5907,12.8004,12.366,12.3885,151300.0],["2014-03-18",12.366,12.733,12.366,12.5982,164000.0],["2014-03-19",12.6057,12.6731,12.3735,12.6207,181400.0],["2014-03-20",12.6506,12.8828,12.5233,12.8154,258300.0],["2014-03-21",12.9428,13.8116,12.9278,13.482,1540700.0],["2014-03-24",13.527,13.6094,13.0027,13.1,339200.0],["2014-03-25",13.2798,13.4671,12.8529,13.1375,294400.0],["2014-03-26",13.16,13.3173,12.3136,12.6132,459000.0],["2014-03-27",12.5458,12.6581,12.366,12.5083,303700.0],["2014-03-28",12.5982,12.733,12.5233,12.6357,251900.0],["2014-03-31",12.733,12.8079,12.5608,12.5683,165300.0],["2014-04-01",12.5683,12.733,12.5308,12.733,264700.0],["2014-04-02",12.733,12.7705,12.5683,12.6806,138000.0],["2014-04-03",12.733,12.733,12.4709,12.6656,192200.0],["2014-04-04",12.733,12.7705,12.3136,12.5083,382000.0],["2014-04-07",12.5008,12.6806,12.351,12.4185,281000.0],["2014-04-08",12.4409,12.7405,12.4409,12.733,294800.0],["2014-04-09",12.7705,12.9203,12.6432,12.8679,244300.0],["2014-04-10",12.9203,13.3996,12.8454,13.3248,618900.0],["2014-04-11",13.1375,13.2948,12.6506,12.8454,352900.0],["2014-04-14",12.9203,13.0926,12.5982,12.748,265800.0],["2014-04-15",12.733,12.8154,12.2687,12.6357,332900.0],["2014-04-16",12.733,12.793,12.351,12.4559,148600.0],["2014-04-17",12.3585,12.7181,12.3211,12.5608,319800.0],["2014-04-21",12.6506,12.763,12.381,12.7181,240400.0],["2014-04-22",12.793,12.8978,12.6282,12.7181,233500.0],["2014-04-23",12.7555,12.9053,12.6731,12.8529,220600.0],["2014-04-24",12.9353,12.9577,12.6806,12.8454,245200.0],["2014-04-25",12.8079,12.9428,12.5683,12.6357,345200.0],["2014-04-28",12.733,12.8004,12.3585,12.5907,372700.0],["2014-04-29",12.2087,12.4334,11.6695,12.1788,966700.0],["2014-04-30",12.1338,12.426,11.8942,12.426,353400.0],["2014-05-01",12.4559,12.6806,12.1413,12.2462,265800.0],["2014-05-02",12.3211,12.4035,12.2012,12.381,159300.0],["2014-05-05",12.2087,12.4784,12.0065,12.1189,313800.0],["2014-05-06",12.1264,12.1945,11.9828,12.0357,171100.0],["2014-05-07",12.0962,12.0962,11.5065,11.6426,305700.0],["2014-05-08",11.5518,11.8996,11.5292,11.7711,202200.0],["2014-05-09",11.7484,11.7635,11.4611,11.5518,200400.0],["2014-05-12",11.567,12.2701,11.5518,12.2096,292800.0],["2014-05-13",12.2323,12.5498,12.0962,12.4364,302100.0],["2014-05-14",12.3759,12.512,12.3154,12.4061,214000.0],["2014-05-15",12.3608,12.391,12.0886,12.1415,200000.0],["2014-05-16",12.1945,12.1945,11.6879,11.7862,193300.0],["2014-05-19",11.7862,12.0962,11.7862,12.0357,193400.0],["2014-05-20",12.0206,12.1264,11.9147,12.0811,175400.0],["2014-05-21",12.1189,12.2171,11.945,12.1718,137400.0],["2014-05-22",12.1567,12.2474,12.1189,12.1642,112800.0],["2014-05-23",12.2247,12.3003,12.0584,12.1264,109400.0],["2014-05-27",12.1869,12.3835,12.1718,12.3079,156400.0],["2014-05-28",12.8446,12.8446,12.0886,12.1793,175800.0],["2014-05-29",12.1264,12.6254,12.1037,12.5573,240000.0],["2014-05-30",12.4439,12.7993,12.4439,12.5422,211400.0],["2014-06-02",12.5649,12.6934,12.3079,12.4591,197400.0],["2014-06-03",12.4213,12.8295,12.4213,12.7841,558500.0],["2014-06-04",12.7388,12.7993,12.6481,12.7766,316300.0],["2014-06-05",12.7615,12.9656,12.7388,12.8749,288800.0],["2014-06-06",12.9051,13.2302,12.8673,13.0412,267000.0],["2014-06-09",12.9429,13.2302,12.9429,13.1697,227400.0],["2014-06-10",13.147,13.2151,12.8975,13.1319,186900.0],["2014-06-11",13.1092,13.7443,13.1092,13.714,744600.0],["2014-06-12",13.8274,14.3642,13.7292,13.7896,773500.0],["2014-06-13",13.9257,14.2584,13.5175,13.767,307800.0],["2014-06-16",13.767,14.024,13.6989,13.9182,228000.0],["2014-06-17",13.9862,14.47,13.8804,13.9635,425600.0],["2014-06-18",13.9711,14.2508,13.7065,13.8652,568500.0],["2014-06-19",13.9635,13.9786,13.5402,13.7594,248500.0],["2014-06-20",13.714,13.8955,13.5704,13.8426,318900.0],["2014-06-23",13.8501,13.8501,13.4268,13.457,192000.0],["2014-06-24",13.5931,13.835,13.5931,13.7292,361800.0],["2014-06-25",13.8123,14.2735,13.7292,14.2432,435700.0],["2014-06-26",14.1601,14.7422,14.1601,14.7271,544800.0],["2014-06-27",14.7422,15.0371,14.5532,14.9993,376200.0],["2014-06-30",15.0446,15.4831,14.9539,15.4453,693100.0],["2014-07-01",15.4453,15.8006,15.347,15.4604,606000.0],["2014-07-02",15.536,16.413,15.5133,16.4054,1041100.0],["2014-07-03",16.5566,16.5566,15.8535,16.2467,571400.0],["2014-07-07",17.3807,17.3807,16.0426,16.4962,1612500.0],["2014-07-08",16.9346,16.9573,15.7704,16.481,1124400.0],["2014-07-09",16.5566,16.859,16.3374,16.8288,750500.0],["2014-07-10",16.6549,17.0254,16.3525,16.98,463600.0],["2014-07-11",17.0102,17.101,16.7683,17.0027,352100.0],["2014-07-14",17.1917,17.9779,17.1388,17.8041,910400.0],["2014-07-15",17.9553,18.1216,17.4941,17.5697,547100.0],["2014-07-16",17.6982,17.9023,17.4109,17.5395,375300.0],["2014-07-17",17.5395,17.5848,17.0254,17.2068,409700.0],["2014-07-18",17.29,17.5243,17.1312,17.3807,340200.0],["2014-07-21",17.3807,17.9099,17.169,17.7814,380600.0],["2014-07-22",17.8419,17.9779,17.479,17.9401,377400.0],["2014-07-23",18.1065,18.1065,17.3656,17.6075,437900.0],["2014-07-24",17.3958,17.8721,17.3883,17.6529,331100.0],["2014-07-25",17.479,17.479,16.9271,17.0707,484300.0],["2014-07-28",17.1312,17.3731,16.7608,17.3127,716600.0],["2014-07-29",18.5827,18.5979,17.5243,18.2879,1977900.0],["2014-07-30",18.2955,18.3635,17.7209,18.1291,596700.0],["2014-07-31",17.7663,18.0687,17.3883,17.4336,833100.0],["2014-08-01",17.3505,17.8797,17.1992,17.7814,578600.0],["2014-08-04",17.7965,18.5223,17.7738,18.4693,684400.0],["2014-08-05",18.5223,18.7188,18.1821,18.681,516400.0],["2014-08-06",18.5223,18.7113,18.3181,18.6432,387300.0],["2014-08-07",18.7264,18.7566,18.3408,18.3711,344800.0],["2014-08-08",18.2722,18.4776,18.1048,18.2341,403600.0],["2014-08-11",18.3483,18.9112,18.2798,18.8351,465500.0],["2014-08-12",19.0177,19.8849,18.8579,19.8316,1339600.0],["2014-08-13",20.1055,20.6988,19.7784,20.425,1154400.0],["2014-08-14",20.4554,20.4554,19.7327,19.7936,517600.0],["2014-08-15",20.0218,20.7064,19.9381,20.5619,688100.0],["2014-08-18",20.7977,20.7977,20.2804,20.5087,606500.0],["2014-08-19",20.6152,20.7673,20.425,20.4478,445600.0],["2014-08-20",20.5391,20.5771,20.4326,20.4554,416400.0],["2014-08-21",20.4934,20.5543,20.037,20.1587,479400.0],["2014-08-22",20.0294,20.3869,19.9914,20.2652,291100.0],["2014-08-25",20.1435,20.3185,20.0827,20.2196,307200.0],["2014-08-26",20.0218,20.1892,19.8164,19.8697,487400.0],["2014-08-27",19.8697,20.3185,19.8544,20.1435,421900.0],["2014-08-28",20.1435,20.3869,19.8697,20.288,349100.0],["2014-08-29",20.3185,20.5999,20.2348,20.5087,338000.0],["2014-09-02",20.5923,21.2237,20.5619,21.1857,723400.0],["2014-09-03",21.277,21.4291,20.714,21.102,751500.0],["2014-09-04",21.1553,22.0301,21.1476,21.8323,1385000.0],["2014-09-05",21.8551,22.0225,21.4139,21.5813,526500.0],["2014-09-08",21.566,21.8019,21.4748,21.5736,280700.0],["2014-09-09",21.6041,21.6725,21.1248,21.1781,392600.0],["2014-09-10",21.0411,21.2389,20.3185,20.6608,581200.0],["2014-09-11",20.5999,20.8966,20.501,20.8205,431600.0],["2014-09-12",20.8129,20.9575,20.5467,20.676,302300.0],["2014-09-15",20.5771,20.6684,19.4741,19.5273,726400.0],["2014-09-16",19.3143,19.8544,18.7286,19.7479,682000.0],["2014-09-17",19.6338,20.714,19.5654,20.4326,485000.0],["2014-09-18",20.5467,20.7901,20.288,20.5087,349900.0],["2014-09-19",20.4022,20.5391,20.1359,20.4478,362700.0],["2014-09-22",20.3641,20.5315,19.9533,19.9609,280200.0],["2014-09-23",19.7175,20.0598,19.2839,19.398,605900.0],["2014-09-24",19.4741,19.9305,19.4132,19.8392,330900.0],["2014-09-25",19.7251,19.9229,19.0633,19.0861,361900.0],["2014-09-26",19.0861,19.5045,18.9796,19.4513,454800.0],["2014-09-29",19.2459,19.7936,19.1166,19.7632,288300.0],["2014-09-30",19.786,20.5695,19.786,20.4934,684700.0],["2014-10-01",20.4858,20.5163,19.2002,19.2991,534600.0],["2014-10-02",19.2763,19.4285,18.2874,19.0557,571200.0],["2014-10-03",19.2459,19.9153,19.1242,19.7327,270200.0],["2014-10-06",19.7784,20.0827,19.6338,19.8468,459400.0],["2014-10-07",20.9651,21.0716,20.1892,20.8738,1318500.0],["2014-10-08",21.102,21.3759,20.0294,21.2085,1082400.0],["2014-10-09",21.1476,21.2237,20.1587,20.2728,565600.0],["2014-10-10",20.2348,20.2728,17.8918,17.9603,1410700.0],["2014-10-13",17.5723,18.3559,17.1235,17.9375,780000.0],["2014-10-14",18.0135,18.4091,17.4658,17.6332,545000.0],["2014-10-15",17.2604,17.9603,16.6975,17.9222,731200.0],["2014-10-16",17.1083,18.0668,17.0322,17.7625,428600.0],["2014-10-17",17.8386,18.8123,17.8386,18.4471,536100.0],["2014-10-20",18.5765,18.8047,18.2798,18.5156,212900.0],["2014-10-21",18.7895,19.4741,18.4928,19.4437,377900.0],["2014-10-22",19.4284,19.7708,18.6753,18.6982,289500.0],["2014-10-23",19.0177,19.4741,18.8731,19.1698,226300.0],["2014-10-24",19.109,19.322,18.5765,18.6677,349800.0],["2014-10-27",18.4015,18.7438,18.295,18.3939,410100.0],["2014-10-28",18.6373,18.8351,18.2646,18.8123,499900.0],["2014-10-29",18.8655,19.2383,18.8275,19.1546,464500.0],["2014-10-30",17.5419,18.5612,16.9105,17.8005,1119600.0],["2014-10-31",18.1352,18.5765,17.7473,18.0364,494800.0],["2014-11-03",18.1505,18.5612,18.1276,18.2722,306300.0],["2014-11-04",18.4167,18.546,17.5951,17.8005,451800.0],["2014-11-05",17.8081,18.0364,17.5039,17.9755,221500.0],["2014-11-06",17.8454,18.5573,17.7994,18.5497,312100.0],["2014-11-07",18.3966,18.5573,17.8913,18.0444,257100.0],["2014-11-10",17.8071,18.0367,17.5468,17.8454,289600.0],["2014-11-11",17.6922,17.7918,17.1793,17.3784,489500.0],["2014-11-12",17.0032,17.2329,16.8425,16.8884,455000.0],["2014-11-13",16.7276,16.8195,16.1228,16.5133,670000.0],["2014-11-14",16.4367,16.5133,16.1841,16.2377,566700.0],["2014-11-17",16.1917,16.72,16.1075,16.6128,481300.0],["2014-11-18",16.4826,17.1104,16.4826,17.0721,399100.0],["2014-11-19",17.1487,17.2252,17.0262,17.0721,352100.0],["2014-11-20",16.9726,17.9678,16.9573,17.9525,512600.0],["2014-11-21",18.2817,18.5114,17.9602,18.0674,403400.0],["2014-11-24",18.0674,18.2435,17.5774,17.7765,246400.0],["2014-11-25",17.9755,18.2052,17.7688,17.9066,249600.0],["2014-11-26",17.7535,18.098,17.6999,17.9831,158400.0],["2014-11-28",17.8607,18.1363,17.5391,17.8836,173100.0],["2014-12-01",17.9755,17.9908,17.5391,17.8989,259400.0],["2014-12-02",17.83,18.2588,17.7458,18.1745,1007900.0],["2014-12-03",18.1745,18.4348,17.9602,18.343,279600.0],["2014-12-04",18.3353,18.5956,18.2664,18.3506,226100.0],["2014-12-05",18.3277,19.4684,18.2281,19.3612,484200.0],["2014-12-08",19.2923,19.5219,18.588,18.7487,586800.0],["2014-12-09",18.6033,18.81,18.2434,18.6569,512400.0],["2014-12-10",18.519,18.8482,18.4348,18.7947,431000.0],["2014-12-11",18.7564,19.231,18.5267,19.1545,332800.0],["2014-12-12",18.81,19.2157,18.6262,18.8329,307300.0],["2014-12-15",18.9784,19.3612,18.3047,18.6951,605600.0],["2014-12-16",18.4425,18.5956,17.3401,17.4319,861400.0],["2014-12-17",17.6233,18.6415,17.6233,18.4578,639600.0],["2014-12-18",18.8865,18.9554,18.565,18.8406,272500.0],["2014-12-19",18.8789,18.8789,18.2741,18.4425,376500.0],["2014-12-22",18.4042,18.565,18.0674,18.2664,166100.0],["2014-12-23",18.2664,18.3889,17.6693,17.6846,275400.0],["2014-12-24",17.6769,18.1745,17.6769,18.1439,128800.0],["2014-12-26",18.2894,18.3583,18.1669,18.1975,138600.0],["2014-12-29",18.1899,18.297,17.409,17.6999,374200.0],["2014-12-30",17.5774,18.075,17.4319,17.9755,154900.0],["2014-12-31",17.9525,18.4425,17.6769,18.1056,334000.0],["2015-01-02",18.3047,19.6444,18.1592,19.5373,563300.0],["2015-01-05",19.3918,20.2875,18.9018,20.2416,1104300.0],["2015-01-06",20.3641,20.3641,19.231,19.4224,709100.0],["2015-01-07",19.5985,20.1497,19.4224,20.0961,623500.0],["2015-01-08",19.9277,20.3641,19.744,20.0732,691000.0],["2015-01-09",20.0578,20.1191,19.4454,20.0196,487500.0],["2015-01-12",19.8282,19.8282,18.2281,18.5344,887500.0],["2015-01-13",18.7028,19.1392,17.9908,18.343,512400.0],["2015-01-14",18.1745,19.1621,18.1056,18.6109,357800.0],["2015-01-15",18.4272,18.8712,18.2205,18.343,295300.0],["2015-01-16",18.2358,18.6262,18.1363,18.343,346300.0],["2015-01-20",19.0167,19.0167,18.075,18.4808,451800.0],["2015-01-21",18.6645,20.2186,18.6262,20.1497,837500.0],["2015-01-22",19.744,20.1727,19.3459,20.0732,542500.0],["2015-01-23",20.1267,20.655,19.9124,20.2569,991600.0],["2015-01-26",20.3258,20.8004,20.0578,20.5708,1088800.0],["2015-01-27",19.2846,21.9718,18.4731,21.8722,1836800.0],["2015-01-28",22.01,22.1938,20.655,20.7162,992600.0],["2015-01-29",21.2674,21.8033,20.6703,21.6808,938300.0],["2015-01-30",21.6349,21.8186,20.9918,21.3287,593800.0],["2015-02-02",21.2138,21.4818,20.7392,21.3057,504100.0],["2015-02-03",21.2062,21.6655,21.0607,21.321,380600.0],["2015-02-04",21.1373,22.1632,21.122,22.01,966700.0],["2015-02-05",22.1249,22.967,21.8493,22.8062,1302900.0],["2015-02-06",22.967,22.967,22.3009,22.6531,609100.0],["2015-02-09",22.9287,23.3498,22.7297,22.8751,859700.0],["2015-02-10",22.9905,22.9905,21.621,22.9136,918100.0],["2015-02-11",22.7982,22.9059,21.9518,22.2134,658900.0],["2015-02-12",22.3134,22.6982,22.0826,22.6751,318600.0],["2015-02-13",22.6751,22.752,22.1134,22.375,373200.0],["2015-02-17",22.375,23.1598,22.3673,23.0059,724700.0],["2015-02-18",23.0829,23.1367,22.7751,22.8905,267200.0],["2015-02-19",22.8751,23.0367,22.7212,22.8367,187400.0],["2015-02-20",22.8905,22.9213,22.6289,22.8443,232300.0],["2015-02-23",22.8982,22.9136,22.1596,22.3673,376900.0],["2015-02-24",22.0134,22.3827,22.0057,22.2365,436600.0],["2015-02-25",22.0057,22.1519,21.2439,21.5979,863700.0],["2015-02-26",21.5517,21.6902,20.5361,21.1439,1065900.0],["2015-02-27",21.09,21.3055,20.1975,20.4591,879700.0],["2015-03-02",20.4053,21.6286,20.159,21.5132,557600.0],["2015-03-03",21.5132,22.0518,21.267,21.3286,1011500.0],["2015-03-04",21.3286,21.9287,21.3286,21.8133,506200.0],["2015-03-05",21.9287,22.1211,21.544,21.6825,304000.0],["2015-03-06",21.5594,21.8595,20.9977,21.0824,257200.0],["2015-03-09",21.1593,21.621,21.1131,21.5363,313400.0],["2015-03-10",21.3594,21.3594,20.4053,20.4283,457900.0],["2015-03-11",20.5591,21.1362,20.5591,20.8977,433600.0],["2015-03-12",20.6284,20.9977,20.2591,20.5207,517100.0],["2015-03-13",20.5822,20.7361,20.3514,20.4976,501800.0],["2015-03-16",20.5053,20.6976,20.3591,20.513,413500.0],["2015-03-17",20.6515,21.1516,20.513,21.0593,498300.0],["2015-03-18",21.1978,21.1978,20.0898,20.6284,796100.0],["2015-03-19",20.4899,21.2747,20.3976,21.0747,712500.0],["2015-03-20",21.1439,21.4902,21.0977,21.3209,626900.0],["2015-03-23",21.2747,21.7518,21.1901,21.4132,439300.0],["2015-03-24",21.3209,21.4286,20.9439,20.99,224800.0],["2015-03-25",20.9669,21.3824,20.4053,20.4437,639300.0],["2015-03-26",20.0821,20.2052,19.4281,19.8205,875000.0],["2015-03-27",19.6589,20.1437,19.4281,20.0513,461500.0],["2015-03-30",20.0821,20.5438,19.9205,20.136,278700.0],["2015-03-31",20.0052,20.8977,19.9051,20.6822,617900.0],["2015-04-01",20.7053,21.0747,20.5976,20.89,565800.0],["2015-04-02",20.9746,21.0054,20.7746,20.79,535100.0],["2015-04-06",20.5976,21.0823,20.3899,20.9746,455600.0],["2015-04-07",20.9746,21.5671,20.8515,21.344,673100.0],["2015-04-08",22.3134,23.4676,22.3134,23.4599,2001400.0],["2015-04-09",23.4676,24.9603,23.3676,24.8141,1887500.0],["2015-04-10",25.0064,25.0064,24.2755,24.5909,758300.0],["2015-04-13",24.6987,24.9526,24.6217,24.7756,1038700.0],["2015-04-14",24.8833,25.1449,24.3909,24.6371,1176900.0],["2015-04-15",24.7525,25.0064,24.5448,24.9911,577300.0],["2015-04-16",24.7679,26.2529,24.7064,26.2298,1393300.0],["2015-04-17",26.0067,26.0683,25.1065,25.6605,1196200.0],["2015-04-20",25.6297,26.1606,25.6297,25.9298,425500.0],["2015-04-21",25.9221,26.0529,25.5527,25.7682,447400.0],["2015-04-22",25.5681,25.9298,25.1219,25.8836,546900.0],["2015-04-23",25.7605,25.8143,24.9372,25.5066,588700.0],["2015-04-24",25.3142,25.4527,22.552,23.3906,2272500.0],["2015-04-27",23.8523,24.0677,23.1136,23.206,1460100.0],["2015-04-28",23.6753,24.0062,22.8905,23.0213,1273100.0],["2015-04-29",22.8367,24.0447,22.7828,23.7831,817300.0],["2015-04-30",23.5599,23.6522,22.2827,22.552,731700.0],["2015-05-01",22.5366,23.5291,22.5366,23.483,582000.0],["2015-05-04",23.483,23.6445,23.1213,23.5984,315400.0],["2015-05-05",23.3137,23.5368,22.8828,22.9521,351800.0],["2015-05-06",22.852,23.5445,22.852,23.4907,539700.0],["2015-05-07",23.6221,24.0165,23.4288,23.5371,278000.0],["2015-05-08",23.684,23.9778,23.6066,23.7922,349400.0],["2015-05-11",24.001,24.0319,23.6067,23.7458,256500.0],["2015-05-12",23.7458,23.7458,23.22,23.4752,219100.0],["2015-05-13",23.5293,23.9159,23.4675,23.5525,345000.0],["2015-05-14",23.8386,24.202,23.6608,23.9933,355700.0],["2015-05-15",24.0087,24.2098,23.6221,23.7226,205000.0],["2015-05-18",23.684,24.4727,23.568,24.4572,644000.0],["2015-05-19",24.4727,24.7356,23.3979,23.5061,481700.0],["2015-05-20",23.6376,23.8,23.3901,23.6453,233500.0],["2015-05-21",23.6608,23.7768,23.4597,23.5757,355900.0],["2015-05-22",23.3747,23.9546,23.3515,23.7458,279900.0],["2015-05-26",23.7458,24.5732,23.5603,24.5268,654200.0],["2015-05-27",25.1608,26.8542,25.0526,26.5836,1472000.0],["2015-05-28",26.282,26.8078,26.081,26.4057,604400.0],["2015-05-29",27.0552,27.7048,26.9006,27.4187,1106500.0],["2015-06-01",27.4496,27.7743,26.9083,27.4341,529200.0],["2015-06-02",27.4109,27.4109,26.947,26.9857,482900.0],["2015-06-03",27.063,27.7202,26.947,27.6816,682300.0],["2015-06-04",27.7975,27.7975,26.4831,26.7228,586600.0],["2015-06-05",26.6145,27.0011,26.4908,26.7537,498700.0],["2015-06-08",26.715,26.7382,26.3593,26.398,246500.0],["2015-06-09",26.166,26.166,25.0603,25.8954,705200.0],["2015-06-10",25.8181,26.3052,25.7717,26.2124,307700.0],["2015-06-11",26.5913,26.8465,26.3671,26.4985,642600.0],["2015-06-12",26.2124,27.3491,26.081,27.2717,620000.0],["2015-06-15",26.9934,27.8285,26.7228,27.7821,701500.0],["2015-06-16",27.6429,28.2847,27.5656,27.6738,883300.0],["2015-06-17",27.6893,28.6636,27.6738,28.13,732200.0],["2015-06-18",28.4161,28.7022,28.0759,28.0836,412700.0],["2015-06-19",28.0295,28.1223,27.4882,27.6274,305200.0],["2015-06-22",28.0141,28.2151,27.5192,28.045,361100.0],["2015-06-23",28.2228,28.362,27.7821,28.1687,356000.0],["2015-06-24",28.0063,28.3543,27.6584,27.7512,271900.0],["2015-06-25",28.0836,28.8878,27.8517,28.8646,530500.0],["2015-06-26",28.9187,29.0734,26.947,27.0011,1001400.0],["2015-06-29",25.9109,26.63,25.5475,26.0578,507100.0],["2015-06-30",26.1119,27.1326,26.1119,26.7614,411200.0],["2015-07-01",27.38,27.5115,26.4908,26.6377,363400.0],["2015-07-02",26.8155,27.179,26.7692,26.9393,191400.0],["2015-07-06",26.6764,26.7614,25.9959,26.2434,300000.0],["2015-07-07",26.0346,26.2434,24.0242,25.4933,1199300.0],["2015-07-08",25.0449,25.1608,22.5319,22.6633,1367900.0],["2015-07-09",23.251,24.9134,22.354,22.7484,1243100.0],["2015-07-10",23.0654,24.0474,22.9417,23.8232,861500.0],["2015-07-13",23.8618,24.0165,22.6865,23.2819,768000.0],["2015-07-14",22.9339,23.5757,22.8798,23.4752,772000.0],["2015-07-15",23.336,23.5061,22.6324,22.9571,482300.0],["2015-07-16",23.0345,23.9314,23.0035,23.3592,554400.0],["2015-07-17",23.3747,23.7381,23.3128,23.6067,306000.0],["2015-07-20",23.4365,24.2484,23.3515,23.4752,499200.0],["2015-07-21",23.5061,23.8464,23.3747,23.5139,250500.0],["2015-07-22",23.1968,23.3515,22.1762,22.3154,731100.0],["2015-07-23",22.7174,23.5061,22.586,22.9803,445900.0],["2015-07-24",23.019,23.0422,21.9983,22.1298,493600.0],["2015-07-27",21.7277,21.7277,20.8153,21.3797,858300.0],["2015-07-28",21.921,22.4159,20.4905,21.7432,825000.0],["2015-07-29",21.6504,22.0989,20.6452,20.6838,946300.0],["2015-07-30",20.4673,21.5731,20.305,21.2483,528800.0],["2015-07-31",21.1942,21.5963,20.1813,20.3514,450000.0],["2015-08-03",20.1658,20.3514,18.0781,18.5497,2203700.0],["2015-08-04",18.5652,19.2379,18.4647,18.7662,809600.0],["2015-08-05",19.2998,20.0962,19.2688,19.5472,541500.0],["2015-08-06",19.4621,20.073,18.5343,18.7662,495700.0],["2015-08-07",18.5884,19.0987,18.5343,18.7353,307300.0],["2015-08-10",19.1529,19.5859,18.9518,19.3694,409500.0],["2015-08-11",18.9905,20.0266,18.9054,19.3771,540700.0],["2015-08-12",19.0037,19.6727,18.7859,19.3849,375200.0],["2015-08-13",19.4315,19.8049,19.0893,19.1593,226500.0],["2015-08-14",19.0582,19.1048,18.2569,18.4436,588800.0],["2015-08-17",18.8092,19.5638,18.4748,19.3849,569500.0],["2015-08-18",18.7159,18.8637,17.8991,18.0002,958700.0],["2015-08-19",17.9458,18.1869,17.5646,18.0547,629200.0],["2015-08-20",17.798,17.8991,17.4402,17.4635,496700.0],["2015-08-21",17.3857,18.1325,16.8801,17.2613,735300.0],["2015-08-24",16.3745,18.1636,15.5655,17.2768,968900.0],["2015-08-25",17.9769,18.5525,17.6424,17.6969,725300.0],["2015-08-26",18.1014,18.4203,17.5102,18.3192,382500.0],["2015-08-27",18.887,19.836,18.4825,19.8205,845800.0],["2015-08-28",19.6182,19.9683,19.4393,19.7816,430800.0],["2015-08-31",19.7583,19.8205,19.5171,19.6805,442600.0],["2015-09-01",19.2526,19.4315,18.5914,18.7159,531800.0],["2015-09-02",18.7392,19.9916,18.7392,19.8205,559200.0],["2015-09-03",20.0694,20.7928,19.8438,20.225,466600.0],["2015-09-04",19.8749,20.2094,19.6416,19.7816,413200.0],["2015-09-08",20.225,21.0029,20.0305,20.9718,479000.0],["2015-09-09",21.0884,21.3918,20.2794,20.3339,648700.0],["2015-09-10",20.3261,20.9173,20.2328,20.4661,257300.0],["2015-09-11",20.2405,20.6139,19.9138,20.2405,162300.0],["2015-09-14",20.155,20.3806,19.9372,20.0227,141500.0],["2015-09-15",20.1628,20.2172,19.8983,20.0694,516500.0],["2015-09-16",20.225,20.5906,20.0383,20.4195,139200.0],["2015-09-17",20.3417,20.7151,20.1628,20.365,221300.0],["2015-09-18",20.2717,20.6606,19.9916,20.3572,424200.0],["2015-09-21",20.6762,20.9173,20.3028,20.365,263700.0],["2015-09-22",19.9916,20.2172,19.7038,19.7583,531800.0],["2015-09-23",19.626,20.6995,19.626,20.1939,467300.0],["2015-09-24",19.9761,20.7928,19.7505,20.3728,445400.0],["2015-09-25",20.5361,20.964,20.4117,20.6762,393300.0],["2015-09-28",20.4895,20.9251,20.3106,20.435,394400.0],["2015-09-29",20.3728,21.0729,20.3183,20.5984,362300.0],["2015-09-30",21.0029,21.314,20.754,21.244,675800.0],["2015-10-01",21.1584,21.5785,20.9718,21.454,559500.0],["2015-10-02",21.1273,22.4186,21.034,22.2942,517200.0],["2015-10-05",22.4809,22.5586,21.4152,21.4929,797200.0],["2015-10-06",21.8274,22.2708,21.5552,22.2008,849900.0],["2015-10-07",22.3097,22.6364,21.7107,22.3719,700800.0],["2015-10-08",22.2241,22.5042,21.8119,22.3797,516900.0],["2015-10-09",22.3486,22.9009,22.193,22.5664,350700.0],["2015-10-12",22.5275,22.9709,22.3719,22.8231,378000.0],["2015-10-13",22.7687,22.8153,22.3253,22.6831,302700.0],["2015-10-14",22.7764,22.9943,22.3486,22.8387,441100.0],["2015-10-15",22.8931,23.391,22.792,23.3132,380600.0],["2015-10-16",23.391,23.391,22.9009,23.1965,352000.0],["2015-10-19",23.1109,23.4376,22.9242,23.0565,289200.0],["2015-10-20",22.9631,23.2743,22.7609,22.9398,279400.0],["2015-10-21",23.0254,23.2587,22.722,22.8076,293000.0],["2015-10-22",22.9554,23.1809,22.6675,22.9631,447700.0],["2015-10-23",23.0176,23.7721,22.652,23.6477,335100.0],["2015-10-26",23.9355,23.9433,22.7764,22.792,603200.0],["2015-10-27",22.7142,23.9511,22.6987,23.8655,453700.0],["2015-10-28",23.8733,24.0055,23.2743,23.6632,377700.0],["2015-10-29",23.2198,23.5621,22.3253,23.002,514800.0],["2015-10-30",23.1343,24.8067,23.1343,24.7289,472800.0],["2015-11-02",24.8456,24.8845,24.41,24.4567,327100.0],["2015-11-03",24.5656,24.8612,24.3322,24.7289,243800.0],["2015-11-04",24.7367,25.5457,24.7367,25.219,422900.0],["2015-11-05",25.3597,25.5472,24.5313,24.5938,504100.0],["2015-11-06",24.6485,25.2737,24.5782,25.0861,241800.0],["2015-11-09",25.0627,25.0862,24.5625,24.8283,221900.0],["2015-11-10",24.6641,25.133,24.5391,25.0783,295300.0],["2015-11-11",24.8204,24.9533,24.3281,24.4297,332400.0],["2015-11-12",24.0468,24.2656,23.7107,24.0624,325500.0],["2015-11-13",24.0624,24.375,23.7889,23.9373,438900.0],["2015-11-16",23.9842,24.8126,23.781,24.7345,398300.0],["2015-11-17",24.6173,25.7895,24.461,25.3128,594900.0],["2015-11-18",25.3988,25.7895,25.0549,25.7426,457000.0],["2015-11-19",25.7895,26.1802,25.0627,25.6254,540800.0],["2015-11-20",25.7895,26.0552,25.2659,25.7113,236100.0],["2015-11-23",25.7895,26.1099,25.3831,25.8598,363400.0],["2015-11-24",25.7895,25.7895,25.133,25.516,177900.0],["2015-11-25",25.5238,25.8286,25.3128,25.6488,141300.0],["2015-11-27",25.4378,26.0239,25.4378,25.9614,82700.0],["2015-11-30",26.063,26.1099,25.5316,26.0005,291000.0],["2015-12-01",26.1334,26.5554,25.8286,26.5319,346700.0],["2015-12-02",26.5554,26.5554,25.8833,25.9614,198600.0],["2015-12-03",25.9771,26.2975,25.1096,25.3362,323300.0],["2015-12-04",25.4613,25.8208,25.4144,25.4847,343200.0],["2015-12-07",25.3831,26.1255,25.0861,25.9614,526300.0],["2015-12-08",25.7114,26.0943,25.3675,25.9302,225500.0],["2015-12-09",25.7582,26.5476,25.641,26.0396,342300.0],["2015-12-10",26.0161,26.0396,25.4847,25.7817,207400.0],["2015-12-11",25.4925,25.7504,24.8517,24.9846,329900.0],["2015-12-14",24.922,25.0862,24.375,24.586,326400.0],["2015-12-15",24.7267,25.5863,24.3828,24.6172,241100.0],["2015-12-16",24.6329,24.9767,24.1405,24.9533,480400.0],["2015-12-17",24.9924,25.344,24.5235,24.8751,305500.0],["2015-12-18",24.8439,24.9767,24.4922,24.5391,209400.0],["2015-12-21",24.3281,24.9611,24.3281,24.8361,183100.0],["2015-12-22",24.8908,25.6254,24.6798,25.5003,222900.0],["2015-12-23",25.5472,25.7114,24.9924,25.2503,123200.0],["2015-12-24",25.2581,25.8286,25.2581,25.6332,54800.0],["2015-12-28",25.4066,25.8051,25.2659,25.5629,188400.0],["2015-12-29",25.7426,26.1802,25.2424,25.7113,303500.0],["2015-12-30",25.5472,25.6801,25.0236,25.1174,157800.0],["2015-12-31",24.8439,25.0314,24.4766,24.5078,202600.0],["2016-01-04",24.1483,24.4766,23.9295,24.164,266800.0],["2016-01-05",24.1405,24.1483,22.9448,23.0621,542300.0],["2016-01-06",22.4134,23.6404,22.3743,22.8667,319000.0],["2016-01-07",22.4759,22.5306,21.374,21.4209,345700.0],["2016-01-08",21.6475,22.1868,21.4912,22.0383,681200.0],["2016-01-11",21.9914,22.9527,21.9914,22.8511,457700.0],["2016-01-12",23.0855,23.0855,21.8976,22.0696,195400.0],["2016-01-13",22.1868,22.5463,21.6554,21.7648,221700.0],["2016-01-14",21.7804,22.5385,21.4522,22.4447,326300.0],["2016-01-15",22.0383,22.2806,21.5147,21.7023,812200.0],["2016-01-19",21.882,22.3509,21.7726,21.8429,401700.0],["2016-01-20",21.6319,22.5541,21.4912,22.4838,394500.0],["2016-01-21",22.5306,23.4216,22.304,23.32,484900.0],["2016-01-22",23.5544,23.8279,23.3981,23.6326,420900.0],["2016-01-25",23.4137,23.8123,22.9214,23.0777,373400.0],["2016-01-26",23.2653,23.953,22.7416,23.9217,404200.0],["2016-01-27",23.992,24.0702,23.5622,23.8826,312500.0],["2016-01-28",24.1718,24.1718,22.6088,23.3278,541300.0],["2016-01-29",23.9139,24.9689,23.3668,24.2968,1078500.0],["2016-02-01",24.3359,24.6563,23.9608,24.3906,407100.0],["2016-02-02",24.1952,24.5625,23.992,24.0858,362000.0],["2016-02-03",24.3125,24.3437,23.6247,23.9764,390500.0],["2016-02-04",24.0389,24.3359,23.8045,24.2968,217700.0],["2016-02-05",24.2812,24.797,24.0936,24.4297,466800.0],["2016-02-08",23.9842,24.203,23.4606,23.7498,400600.0],["2016-02-09",23.445,24.1327,23.0542,23.9608,514500.0],["2016-02-10",24.0077,25.3362,23.9999,24.4766,600400.0],["2016-02-11",24.164,24.375,23.8201,23.9764,505400.0],["2016-02-12",24.3141,24.9031,23.9529,24.6597,150200.0],["2016-02-16",24.6597,25.8691,24.644,25.7591,524000.0],["2016-02-17",25.9084,26.2146,25.4607,25.9555,528000.0],["2016-02-18",26.1518,26.3089,25.6335,26.2618,456400.0],["2016-02-19",25.9869,26.5209,25.9005,26.144,255600.0],["2016-02-22",26.2932,26.4188,25.7277,26.2539,241500.0],["2016-02-23",26.0733,26.4502,26.0497,26.0811,180200.0],["2016-02-24",26.034,26.1675,25.8063,26.0104,269000.0],["2016-02-25",25.9947,25.9947,25.5864,25.8534,170300.0],["2016-02-26",26.0183,26.2853,25.8848,26.0733,198700.0],["2016-02-29",26.0811,26.6623,26.0811,26.4581,312100.0],["2016-03-01",26.5916,26.7016,26.2303,26.6858,229600.0],["2016-03-02",26.6858,26.7565,26.1989,26.2853,208400.0],["2016-03-03",26.2618,26.4659,25.712,25.8377,211500.0],["2016-03-04",25.8141,26.5837,25.8141,26.3481,370200.0],["2016-03-07",26.3324,26.3324,25.6178,25.8377,215400.0],["2016-03-08",25.7984,25.9869,25.5235,25.7591,204000.0],["2016-03-09",25.9633,26.0497,25.657,25.712,163300.0],["2016-03-10",25.7513,26.0733,25.4843,25.9398,201900.0],["2016-03-11",25.9398,27.1413,25.767,26.9057,545100.0],["2016-03-14",26.7644,27.0864,26.5916,26.7015,582500.0],["2016-03-15",26.7329,26.7958,26.3874,26.623,185700.0],["2016-03-16",26.4738,27.801,26.4188,26.9371,946300.0],["2016-03-17",27.0707,28.0759,26.7251,27.6832,392300.0],["2016-03-18",27.4869,28.5471,27.3377,28.5078,563700.0],["2016-03-21",28.5078,28.5942,28.0366,28.5864,296900.0],["2016-03-22",28.3115,28.7356,28.2958,28.5157,273900.0],["2016-03-23",28.6727,29.3481,28.4371,29.3089,693800.0],["2016-03-24",28.9869,29.2696,28.445,29.1204,706700.0],["2016-03-28",29.2068,29.301,28.7434,28.7591,285400.0],["2016-03-29",28.8063,29.4659,28.6099,28.9869,537500.0],["2016-03-30",29.144,31.3979,29.144,31.3272,1696100.0],["2016-03-31",31.2408,31.3193,29.7958,30.479,713900.0],["2016-04-01",30.1335,30.4947,29.8743,30.0392,343900.0],["2016-04-04",30.1963,30.3377,29.3953,29.4895,300400.0],["2016-04-05",29.356,29.8351,28.9241,28.979,361900.0],["2016-04-06",28.4293,29.8586,27.9031,29.733,607000.0],["2016-04-07",31.4136,31.6256,30.0785,30.6125,1456000.0],["2016-04-08",31.0209,31.6021,30.7932,31.3429,736800.0],["2016-04-11",31.3743,31.5392,30.1649,30.1963,543600.0],["2016-04-12",30.4241,30.6047,29.6937,30.2984,620700.0],["2016-04-13",30.3141,30.9817,29.9136,29.9921,509100.0],["2016-04-14",30.1806,30.8874,29.5209,30.7932,686500.0],["2016-04-15",30.9659,31.5235,30.8403,31.1937,747800.0],["2016-04-18",31.3743,31.5392,31.0445,31.1544,371600.0],["2016-04-19",31.2879,31.5078,31.0131,31.2015,340700.0],["2016-04-20",31.445,32.1518,30.9816,31.8534,583000.0],["2016-04-21",31.8063,32.411,31.8063,32.1047,659700.0],["2016-04-22",32.0733,32.1282,31.4057,31.6649,506500.0],["2016-04-25",31.7434,31.8769,31.0366,31.068,426400.0],["2016-04-26",31.6178,32.8822,31.5942,32.2775,755700.0],["2016-04-27",32.0654,32.5994,31.4764,32.4345,639300.0],["2016-04-28",32.2775,32.2775,29.4502,30.8874,1470500.0],["2016-04-29",30.9817,31.0052,30.0,30.2748,721200.0],["2016-05-02",30.5026,31.6885,30.2748,31.6413,844800.0],["2016-05-03",31.4136,31.9241,31.1466,31.8691,769600.0],["2016-05-04",31.8141,31.8691,30.8717,30.8796,526400.0],["2016-05-05",31.0766,31.1791,30.5563,30.8717,354200.0],["2016-05-06",30.8165,31.4314,30.4381,31.3368,412900.0],["2016-05-09",30.8244,32.0069,30.8244,31.8807,461700.0],["2016-05-10",31.8729,31.9832,31.4708,31.7467,285700.0],["2016-05-11",31.597,32.2434,31.5102,31.8571,289500.0],["2016-05-12",31.9123,31.9123,30.7455,31.3053,367500.0],["2016-05-13",31.3289,31.5812,31.1397,31.4472,207100.0],["2016-05-16",31.3999,32.9923,31.3999,32.8425,819400.0],["2016-05-17",32.7558,32.7558,31.6206,31.9044,410300.0],["2016-05-18",32.0857,32.6297,31.7783,32.4326,313100.0],["2016-05-19",32.1173,32.3065,31.7388,32.0305,201100.0],["2016-05-20",32.3143,33.2682,32.0069,33.2604,530200.0],["2016-05-23",33.3234,33.7728,32.8977,33.079,588700.0],["2016-05-24",33.1263,34.4665,33.0633,34.4114,618400.0],["2016-05-25",34.4902,34.569,33.3629,33.5363,386500.0],["2016-05-26",33.3707,34.4981,33.3313,34.1275,340200.0],["2016-05-27",34.3719,35.3022,34.033,35.2391,641700.0],["2016-05-31",35.4204,35.4441,34.8844,35.042,456600.0],["2016-06-01",35.0578,36.0984,34.7346,36.0038,607300.0],["2016-06-02",36.2246,36.4295,34.774,35.0815,825300.0],["2016-06-03",35.3179,35.5623,35.0026,35.2864,390000.0],["2016-06-06",35.4756,35.5545,34.9553,35.4362,269800.0],["2016-06-07",35.4756,35.9802,35.1839,35.7594,235100.0],["2016-06-08",35.8225,36.1851,35.176,36.0196,256900.0],["2016-06-09",35.7594,36.2167,35.7594,35.9565,249600.0],["2016-06-10",35.5229,35.5781,34.7582,34.9317,321500.0],["2016-06-13",34.6873,35.381,34.5769,35.0263,303500.0],["2016-06-14",35.0972,36.0905,34.8765,35.854,473300.0],["2016-06-15",35.9329,36.8395,35.9329,36.5951,492700.0],["2016-06-16",36.6818,36.6818,35.5229,36.1772,456000.0],["2016-06-17",36.0984,36.2088,35.2549,35.4835,557700.0],["2016-06-20",36.1378,36.1378,35.4993,35.5229,365300.0],["2016-06-21",35.7831,36.0748,35.649,35.8067,298600.0],["2016-06-22",35.8619,36.1142,35.4204,35.7988,429300.0],["2016-06-23",35.791,36.3034,35.7279,36.3034,311300.0],["2016-06-24",34.4902,35.1682,33.5048,34.5848,610300.0],["2016-06-27",34.2852,34.3719,33.5048,33.757,533900.0],["2016-06-28",34.1985,35.4204,33.8989,35.2549,445200.0],["2016-06-29",35.6806,36.264,35.4283,36.2009,411300.0],["2016-06-30",36.3034,37.683,36.1299,37.683,617400.0],["2016-07-01",37.7461,38.2742,37.4465,37.6909,474200.0],["2016-07-05",37.817,38.1718,37.3755,37.6357,400200.0],["2016-07-06",37.6199,38.6684,37.4465,37.7934,635500.0],["2016-07-07",41.0886,41.6878,38.8655,39.7248,2857300.0],["2016-07-08",40.1269,41.5301,40.1269,41.1517,1155600.0],["2016-07-11",41.6563,42.2239,41.4434,42.0268,597400.0],["2016-07-12",42.4761,43.2014,41.5144,41.7587,500500.0],["2016-07-13",41.5144,42.0425,41.0177,41.333,796700.0],["2016-07-14",42.1135,42.1135,41.2306,41.6878,482000.0],["2016-07-15",41.7824,41.7824,41.1911,41.5774,401300.0],["2016-07-18",41.5774,43.1462,41.5774,42.7442,551300.0],["2016-07-19",42.7757,44.108,42.7757,43.8873,700400.0],["2016-07-20",44.1395,44.313,43.3039,43.7927,801300.0],["2016-07-21",43.6665,43.9819,42.3894,42.4683,958100.0],["2016-07-22",42.0899,42.6575,39.2439,40.6235,2123900.0],["2016-07-25",41.2148,41.3725,39.8115,40.7102,733600.0],["2016-07-26",40.8679,41.4828,40.5526,41.3803,715600.0],["2016-07-27",41.7824,41.9637,40.9231,41.4749,424200.0],["2016-07-28",41.672,41.672,40.7497,40.8758,360200.0],["2016-07-29",40.6393,40.9073,40.1505,40.7575,397900.0],["2016-08-01",40.7575,42.1766,40.592,41.5853,672500.0],["2016-08-02",41.5853,41.9716,41.065,41.1123,653800.0],["2016-08-03",41.31,42.0769,41.2309,41.7764,562300.0],["2016-08-04",41.9029,42.8912,41.9029,42.8042,488300.0],["2016-08-05",42.8675,43.0889,41.6341,42.2666,490600.0],["2016-08-08",42.4405,42.9782,42.1954,42.3378,280000.0],["2016-08-09",42.3615,43.4367,42.3378,43.3102,488600.0],["2016-08-10",43.4763,43.4763,42.2192,42.7805,253500.0],["2016-08-11",42.7014,43.2865,42.2113,42.4484,217100.0],["2016-08-12",42.6461,42.9228,42.3694,42.8517,282400.0],["2016-08-15",43.0335,43.1679,42.6619,43.1363,398500.0],["2016-08-16",43.2707,43.4842,42.6935,42.8279,370800.0],["2016-08-17",42.9228,43.1442,42.4643,42.9544,279300.0],["2016-08-18",43.2391,43.8004,43.1126,43.8004,407900.0],["2016-08-19",43.8241,43.9585,42.7805,42.8121,435100.0],["2016-08-22",42.7647,42.9465,41.9108,42.1638,481500.0],["2016-08-23",42.322,42.4247,41.5076,41.6578,480900.0],["2016-08-24",41.4127,41.4997,40.0845,40.2821,587300.0],["2016-08-25",40.0687,40.2742,37.6336,38.6377,1637700.0],["2016-08-26",39.0251,41.3969,38.8274,40.0212,1318000.0],["2016-08-29",39.9422,40.6696,39.6259,39.6813,457200.0],["2016-08-30",39.539,40.0529,38.9776,39.4441,644100.0],["2016-08-31",39.0725,39.9896,38.8511,39.9105,506900.0],["2016-09-01",39.7682,41.389,39.286,40.7091,1077300.0],["2016-09-02",41.2862,42.8438,41.1202,42.3219,708500.0],["2016-09-06",42.6382,43.3023,41.2783,41.7132,589200.0],["2016-09-07",41.7843,44.1562,41.7132,44.1562,1834000.0],["2016-09-08",44.2748,44.4724,42.9307,43.3498,894900.0],["2016-09-09",42.9149,42.9149,40.7802,40.9542,766000.0],["2016-09-12",40.4245,40.9858,39.4204,40.9542,910100.0],["2016-09-13",40.4956,41.0095,39.9106,40.3296,361800.0],["2016-09-14",40.4166,40.63,39.6971,40.0133,680000.0],["2016-09-15",40.1636,40.717,40.1319,40.4007,497200.0],["2016-09-16",40.63,40.6854,39.6259,39.9738,373300.0],["2016-09-19",40.1636,40.7565,39.6338,39.6655,789000.0],["2016-09-20",39.539,40.3059,39.5311,39.8157,398600.0],["2016-09-21",39.871,40.1635,38.9065,39.9185,762200.0],["2016-09-22",40.0291,40.6142,39.8868,40.4245,651800.0],["2016-09-23",40.1082,40.7012,39.6892,39.7366,255800.0],["2016-09-26",39.4678,39.6971,38.9144,39.0883,546900.0],["2016-09-27",38.946,39.0567,38.2107,38.5112,881500.0],["2016-09-28",38.4795,40.5589,38.1475,40.4403,1860200.0],["2016-09-29",40.7407,41.0886,40.0291,40.883,805900.0],["2016-09-30",41.0174,42.1401,40.9304,40.9463,660900.0],["2016-10-03",41.3732,41.7922,40.5826,40.7723,505800.0],["2016-10-04",40.8356,40.8672,40.045,40.1715,385100.0],["2016-10-05",40.4403,41.3416,39.9343,40.9305,281800.0],["2016-10-06",40.7881,40.8277,40.0845,40.6142,511600.0],["2016-10-07",41.9029,43.4842,41.7764,42.0373,1313300.0],["2016-10-10",42.2982,42.7015,41.7448,41.982,418000.0],["2016-10-11",41.6104,42.6461,41.4048,41.6341,667500.0],["2016-10-12",41.5076,41.9741,40.2584,40.3691,488100.0],["2016-10-13",39.7524,39.9975,37.3568,37.6098,1596900.0],["2016-10-14",38.0368,39.2702,37.9103,38.1554,725700.0],["2016-10-17",38.274,38.7721,37.5229,37.5466,428000.0],["2016-10-18",37.8549,38.3688,36.7085,36.9378,690000.0],["2016-10-19",37.4201,37.5545,36.4635,36.582,457400.0],["2016-10-20",36.3844,36.6295,35.6649,35.9733,755600.0],["2016-10-21",35.9258,35.9654,34.9692,35.744,632000.0],["2016-10-24",36.0207,37.6336,36.0128,37.5782,1184600.0],["2016-10-25",37.3964,37.5703,36.0286,36.3132,470400.0],["2016-10-26",36.503,37.8391,35.5938,36.8588,765600.0],["2016-10-27",37.2699,37.7522,36.4634,36.6927,498600.0],["2016-10-28",35.5068,35.9653,31.9332,31.9648,3001100.0],["2016-10-31",31.9806,34.1232,31.9806,32.1071,1290200.0],["2016-11-01",32.3522,32.8266,32.1071,32.8108,1067100.0],["2016-11-02",32.8898,33.6726,32.6289,33.4828,1030100.0],["2016-11-03",33.6258,34.2375,33.4907,33.6655,669500.0],["2016-11-04",33.6178,33.9038,33.1333,33.3954,507900.0],["2016-11-07",33.9991,34.4519,33.3239,33.6417,500600.0],["2016-11-08",33.4669,33.9515,32.8632,33.5464,419400.0],["2016-11-09",32.2356,34.0786,31.8543,33.9277,442700.0],["2016-11-10",34.2931,34.5314,33.2842,33.4749,611200.0],["2016-11-11",33.3637,34.6108,33.03,34.5314,480900.0],["2016-11-14",34.4519,35.8103,34.3566,34.8491,730300.0],["2016-11-15",35.5482,36.8986,35.1033,36.7397,794500.0],["2016-11-16",37.129,38.3285,36.5014,36.6444,733500.0],["2016-11-17",36.5491,36.843,35.6435,36.2869,464100.0],["2016-11-18",36.4697,37.0416,35.5482,36.8986,681500.0],["2016-11-21",37.3355,37.7248,36.0884,36.6841,629900.0],["2016-11-22",36.7,37.4944,36.5809,37.0495,346700.0],["2016-11-23",37.0813,37.4388,36.7,36.9622,201700.0],["2016-11-25",36.978,37.0416,36.4855,36.6603,173400.0],["2016-11-28",36.5411,36.8748,35.8977,36.3902,603400.0],["2016-11-29",36.1281,37.6135,35.8818,36.8668,449400.0],["2016-11-30",36.8986,37.1766,36.4379,36.5332,297700.0],["2016-12-01",36.4617,36.7477,35.1748,35.4211,809900.0],["2016-12-02",35.2463,35.7865,34.0706,34.4678,942400.0],["2016-12-05",34.8253,35.1113,34.5076,35.0239,296800.0],["2016-12-06",35.3178,36.9463,35.294,35.9454,758500.0],["2016-12-07",35.8818,36.1042,35.3257,36.0645,348700.0],["2016-12-08",36.0804,36.9383,36.0407,36.2472,323000.0],["2016-12-09",36.9304,36.9304,35.3496,35.6356,781100.0],["2016-12-12",35.3575,35.3655,34.3646,34.6744,480300.0],["2016-12-13",35.1907,35.9771,34.7379,35.5243,470200.0],["2016-12-14",35.5085,35.58,34.3566,34.5314,432200.0],["2016-12-15",34.5552,34.9365,33.8641,34.8888,530000.0],["2016-12-16",35.0874,35.294,34.579,35.1192,386900.0],["2016-12-19",34.8094,35.143,34.3963,34.9286,334000.0],["2016-12-20",34.7141,35.4687,34.5155,35.1589,351900.0],["2016-12-21",35.2145,36.8033,34.9127,36.5729,587500.0],["2016-12-22",36.9383,37.6771,36.136,36.2472,504900.0],["2016-12-23",36.1281,36.3505,35.3099,35.8024,254400.0],["2016-12-27",35.993,36.0725,35.4052,35.4449,295600.0],["2016-12-28",35.4529,35.6038,34.4519,34.5552,328800.0],["2016-12-29",34.579,34.9206,33.8482,34.6108,321600.0],["2016-12-30",34.4599,34.8968,33.6893,33.7449,395600.0],["2017-01-03",34.023,35.8898,33.9118,35.6276,604400.0],["2017-01-04",35.7468,36.0566,34.73,35.143,390300.0],["2017-01-05",35.1907,35.5085,34.6426,34.6823,195600.0],["2017-01-06",35.2543,36.1042,34.873,35.6753,664800.0],["2017-01-09",35.6991,36.1598,34.8809,35.0795,461800.0],["2017-01-10",34.8015,35.1113,32.323,33.3637,1772100.0],["2017-01-11",33.5623,35.2304,33.459,35.1113,747000.0],["2017-01-12",34.7538,34.9921,33.2048,33.3001,882500.0],["2017-01-13",33.5543,34.7379,33.3239,34.4043,470600.0],["2017-01-17",34.3566,34.3566,33.6258,34.0309,338000.0],["2017-01-18",34.1977,34.6982,34.1024,34.6505,381600.0],["2017-01-19",34.166,34.6664,33.4749,33.594,753000.0],["2017-01-20",33.3557,35.3019,33.173,33.9515,1109700.0],["2017-01-23",34.0548,34.5949,32.5852,34.4281,1844600.0],["2017-01-24",32.9665,35.0318,32.5057,32.6884,3661900.0],["2017-01-25",32.744,33.4669,32.4104,32.5534,1142300.0],["2017-01-26",32.4183,32.9029,31.1871,31.8623,1263700.0],["2017-01-27",31.8623,32.1006,31.1791,31.6399,752200.0],["2017-01-30",31.4572,31.624,30.8217,31.3142,601700.0],["2017-01-31",30.9488,31.4651,30.8614,31.06,467700.0],["2017-02-01",31.3221,31.4969,29.6857,30.9011,1355000.0],["2017-02-02",30.6548,31.2744,30.496,30.9329,453800.0],["2017-02-03",31.0441,31.8385,31.0441,31.4095,395400.0],["2017-02-06",31.338,31.8067,30.9885,31.052,364800.0],["2017-02-07",31.2506,31.2983,30.6548,30.9249,360000.0],["2017-02-08",31.0282,32.9665,30.9249,32.0212,1424200.0],["2017-02-09",31.8615,32.0132,31.4543,31.9014,797300.0],["2017-02-10",32.1329,33.6817,31.9573,33.4582,1136500.0],["2017-02-13",33.6418,33.7935,32.8993,33.3624,884000.0],["2017-02-14",33.3544,33.7615,32.8115,33.4821,378700.0],["2017-02-15",33.3304,33.7056,33.059,33.4102,481000.0],["2017-02-16",33.2187,33.7615,33.067,33.6577,446200.0],["2017-02-17",33.4901,33.5619,33.1707,33.4102,419500.0],["2017-02-21",33.4262,34.025,33.4023,33.9851,346300.0],["2017-02-22",33.6577,34.1447,33.4502,33.8094,357400.0],["2017-02-23",33.8254,33.8254,33.2107,33.538,366300.0],["2017-02-24",33.059,33.3544,32.4922,32.7556,647200.0],["2017-02-27",32.7796,33.059,32.2766,32.572,367600.0],["2017-02-28",32.4842,32.6518,32.1808,32.4044,436200.0],["2017-03-01",32.6997,32.8674,31.8615,32.6758,932200.0],["2017-03-02",33.1308,33.3783,32.3485,32.4762,615800.0],["2017-03-03",32.5241,32.7157,32.0531,32.6598,275900.0],["2017-03-06",32.596,32.6199,31.9972,32.5081,279600.0],["2017-03-07",32.6279,33.2666,32.2766,33.0191,353400.0],["2017-03-08",33.1069,34.3922,32.8355,34.0968,1156000.0],["2017-03-09",34.1128,35.4859,34.0649,35.2544,1153800.0],["2017-03-10",34.7515,35.9729,34.6716,35.925,1139300.0],["2017-03-13",35.8452,36.1246,35.5498,36.0767,439700.0],["2017-03-14",35.925,36.1326,35.446,35.6935,391300.0],["2017-03-15",35.6935,35.6935,34.951,35.5019,443800.0],["2017-03-16",35.6935,35.9011,35.1426,35.2225,352500.0],["2017-03-17",35.1267,35.6615,34.8872,35.3821,496600.0],["2017-03-20",35.438,35.9649,35.1347,35.933,418700.0],["2017-03-21",35.933,35.949,34.9271,35.0149,822300.0],["2017-03-22",35.1267,35.7095,34.9191,35.6855,594800.0],["2017-03-23",35.5977,35.925,35.3582,35.7015,340400.0],["2017-03-24",35.917,36.4998,35.6536,35.7254,593400.0],["2017-03-27",35.6775,35.9809,35.2065,35.917,411800.0],["2017-03-28",36.0288,36.3082,35.7095,35.8691,173900.0],["2017-03-29",36.0208,37.2902,35.8452,37.1225,974400.0],["2017-03-30",36.7872,37.4418,36.4519,37.0028,545700.0],["2017-03-31",37.0826,37.7851,36.7553,37.3221,632700.0],["2017-04-03",37.5536,37.6255,36.9549,37.1784,651900.0],["2017-04-04",37.0746,37.1864,36.0288,36.8032,805600.0],["2017-04-05",36.867,37.2343,36.4838,36.5637,358200.0],["2017-04-06",36.3401,36.9788,36.3401,36.8032,226700.0],["2017-04-07",37.7213,37.8889,36.42,36.883,976800.0],["2017-04-10",37.2742,38.4717,37.2742,38.0645,948500.0],["2017-04-11",37.7931,38.2641,36.9469,37.5137,701600.0],["2017-04-12",37.6734,37.9767,37.1544,37.386,1011200.0],["2017-04-13",37.3061,37.7053,36.8271,36.8351,387500.0],["2017-04-17",36.9628,36.9628,36.3002,36.5158,417100.0],["2017-04-18",36.2284,36.9229,35.462,36.0048,507000.0],["2017-04-19",36.3322,36.7074,35.5897,35.8931,573100.0],["2017-04-20",36.2124,36.2364,35.4221,35.7574,539400.0],["2017-04-21",35.5658,36.0607,35.47,35.7813,355900.0],["2017-04-24",36.0208,36.3162,35.5498,36.0048,441000.0],["2017-04-25",36.3561,36.5557,35.2943,35.8452,539300.0],["2017-04-26",35.454,36.0048,35.3821,35.5578,315200.0],["2017-04-27",35.7813,35.9809,35.1746,35.3502,600300.0],["2017-04-28",35.7015,39.3738,35.1267,38.7591,1812300.0],["2017-05-01",38.9587,40.3797,38.9587,39.8448,1341100.0],["2017-05-02",39.9167,40.707,39.5973,39.9805,803100.0],["2017-05-03",39.7721,41.0225,39.716,40.742,461900.0],["2017-05-04",40.4535,40.6378,40.1569,40.4615,348300.0],["2017-05-05",40.3973,40.5256,39.8844,40.3492,482400.0],["2017-05-08",40.4935,40.6458,40.0848,40.3974,258000.0],["2017-05-09",40.718,40.9183,40.3332,40.8061,471800.0],["2017-05-10",41.1668,41.279,40.6859,41.0145,366300.0],["2017-05-11",41.0626,41.0626,40.3973,40.6458,390300.0],["2017-05-12",40.7661,40.9103,39.2912,39.4355,601000.0],["2017-05-15",39.3794,39.8042,39.0508,39.7721,602300.0],["2017-05-16",39.9405,39.9405,39.0748,39.7,456700.0],["2017-05-17",39.4756,39.6279,38.2092,38.3134,476000.0],["2017-05-18",37.8885,38.2011,37.4717,37.7523,962600.0],["2017-05-19",37.9687,39.9485,37.9687,39.5557,660200.0],["2017-05-22",39.676,40.221,39.4435,40.0767,620300.0],["2017-05-23",40.229,40.229,38.9225,39.0989,408600.0],["2017-05-24",39.4596,40.4775,39.155,39.8844,484600.0],["2017-05-25",39.8924,41.6798,39.8202,41.5275,719600.0],["2017-05-26",41.3351,41.4794,40.75,41.271,385500.0],["2017-05-30",41.3512,42.2088,41.287,41.7119,300400.0],["2017-05-31",41.6798,42.0004,41.5435,41.8802,528200.0],["2017-06-01",42.2008,43.6676,42.0245,42.6737,939800.0],["2017-06-02",42.6817,43.5794,42.6817,43.0985,547800.0],["2017-06-05",43.5073,43.6516,43.1386,43.371,261900.0],["2017-06-06",43.4352,43.5153,42.5214,42.7218,617600.0],["2017-06-07",42.9623,43.4031,42.6016,43.347,502000.0],["2017-06-08",43.4031,44.4852,43.0745,44.3249,734200.0],["2017-06-09",44.1485,44.6294,41.9764,42.5535,1395600.0],["2017-06-12",41.6477,42.289,40.9905,42.2329,710600.0],["2017-06-13",42.4252,42.9943,42.1447,42.5936,384600.0],["2017-06-14",42.9061,43.0745,42.0565,42.4172,350200.0],["2017-06-15",41.7038,42.4092,41.4393,42.2729,574000.0],["2017-06-16",42.4733,42.5615,41.1668,41.3512,383700.0],["2017-06-19",41.9122,42.2008,41.287,42.0084,366600.0],["2017-06-20",41.9603,42.1046,40.6138,40.8141,674900.0],["2017-06-21",40.9183,41.279,40.3573,40.6939,451500.0],["2017-06-22",40.6779,40.8462,39.9645,40.1248,535300.0],["2017-06-23",40.0286,40.3973,39.7802,40.2691,369200.0],["2017-06-26",40.4535,40.718,39.9244,40.0447,311400.0],["2017-06-27",40.1328,41.0306,39.8764,39.9084,454600.0],["2017-06-28",39.9164,41.1267,39.9164,40.9825,312200.0],["2017-06-29",40.9424,41.1909,39.4515,39.9805,568500.0],["2017-06-30",40.205,40.205,38.6179,38.658,675200.0],["2017-07-03",38.9225,39.0908,38.5779,38.8263,376800.0],["2017-07-05",38.9065,39.9565,38.5378,38.8504,543700.0],["2017-07-06",38.4576,38.5939,37.7603,38.2332,448100.0],["2017-07-07",35.0591,36.8706,34.8267,35.8286,2397500.0],["2017-07-10",35.5721,36.0851,34.6664,35.3477,1071300.0],["2017-07-11",35.1072,35.4118,34.3057,34.3377,913500.0],["2017-07-12",34.6023,34.7706,33.6965,33.969,896800.0],["2017-07-13",34.0893,34.5381,33.8488,33.9931,713900.0],["2017-07-14",34.0011,35.4839,33.9049,35.2034,808200.0],["2017-07-17",35.1794,35.7244,35.1393,35.4759,710400.0],["2017-07-18",35.8126,35.8126,35.1633,35.4759,415300.0],["2017-07-19",35.8366,36.1893,35.8286,35.8366,474900.0],["2017-07-20",36.061,36.1733,35.0511,35.1954,294200.0],["2017-07-21",35.0832,35.0832,33.8007,34.2015,752700.0],["2017-07-24",34.2656,34.2896,33.8969,33.9129,328700.0],["2017-07-25",34.0652,34.2576,33.5522,33.6564,592400.0],["2017-07-26",33.6725,34.1053,33.5843,33.7927,585000.0],["2017-07-27",33.8648,33.969,33.1274,33.3438,660600.0],["2017-07-28",33.2316,33.6404,32.9912,33.3038,909600.0],["2017-07-31",33.5122,33.5362,32.3259,32.9511,1133200.0],["2017-08-01",33.2797,36.7183,32.9511,35.6603,2923800.0],["2017-08-02",35.4519,35.6763,34.1053,34.5862,1367900.0],["2017-08-03",34.7795,35.0533,34.4413,34.5782,506700.0],["2017-08-04",34.5943,34.7634,34.1675,34.2963,588100.0],["2017-08-07",34.401,34.6184,34.2158,34.2802,419500.0],["2017-08-08",34.2883,34.5057,34.0628,34.1272,310400.0],["2017-08-09",33.9823,34.6909,33.9017,34.4735,488600.0],["2017-08-10",34.3124,34.3769,33.9903,34.1192,486000.0],["2017-08-11",34.0789,34.4252,34.0306,34.2239,408600.0],["2017-08-14",34.3607,34.6345,34.1514,34.4976,618700.0],["2017-08-15",34.5782,34.8922,34.3366,34.4815,378800.0],["2017-08-16",34.5379,34.7714,34.2641,34.546,305500.0],["2017-08-17",34.393,34.6748,34.0386,34.1031,431700.0],["2017-08-18",34.1111,34.5862,34.1111,34.401,490200.0],["2017-08-21",34.3205,34.3849,33.3058,33.4991,325300.0],["2017-08-22",33.5313,34.1031,33.5313,33.9903,179500.0],["2017-08-23",33.6441,34.1836,33.6441,34.1514,167500.0],["2017-08-24",34.2158,34.3849,33.7487,33.8293,309200.0],["2017-08-25",33.9339,35.1016,33.6763,34.4252,313600.0],["2017-08-28",34.4332,34.6506,34.1916,34.4654,165000.0],["2017-08-29",34.2963,35.166,34.2641,35.0291,382700.0],["2017-08-30",35.2063,36.8329,35.2063,36.4867,1036300.0],["2017-08-31",36.7765,36.9134,36.4464,36.7282,512200.0],["2017-09-01",36.7524,37.8153,36.4705,37.5093,523800.0],["2017-09-05",37.4127,37.8234,37.0987,37.7429,452900.0],["2017-09-06",37.7831,37.8476,37.1228,37.6865,553100.0],["2017-09-07",37.8314,37.8314,37.3805,37.7026,154000.0],["2017-09-08",37.7509,38.0891,37.2033,37.9603,401700.0],["2017-09-11",38.2019,38.4354,37.5738,37.8556,323100.0],["2017-09-12",37.9039,38.2663,37.6784,38.226,477800.0],["2017-09-13",38.2099,38.4354,37.8798,38.1294,391900.0],["2017-09-14",38.0167,38.1938,37.7831,38.0086,416100.0],["2017-09-15",38.0167,38.4193,37.9764,38.2019,645600.0],["2017-09-18",38.2743,38.4032,36.9296,37.0262,647800.0],["2017-09-19",37.0906,37.4449,35.6009,35.9954,925400.0],["2017-09-20",35.6894,36.6477,35.5928,35.9391,315600.0],["2017-09-21",35.8505,36.2129,35.5364,35.5767,396900.0],["2017-09-22",35.6733,36.2773,35.3593,36.237,520300.0],["2017-09-25",35.9632,36.849,35.9632,36.237,421300.0],["2017-09-26",36.3659,36.5833,36.1887,36.2934,233000.0],["2017-09-27",37.4449,38.7817,37.2275,38.7656,887800.0],["2017-09-28",38.7656,38.8944,37.606,38.3227,615200.0],["2017-09-29",38.4918,38.8702,37.9925,38.677,341700.0],["2017-10-02",38.7172,39.8124,38.7172,39.6916,620400.0],["2017-10-03",39.6755,40.1023,39.5628,39.9412,325100.0],["2017-10-04",39.9332,39.9735,38.6045,38.9266,881300.0],["2017-10-05",38.9749,39.7802,38.3951,39.756,430600.0],["2017-10-06",39.5547,41.4471,39.0152,41.2297,1185300.0],["2017-10-09",41.4632,42.196,41.3585,42.0349,434900.0],["2017-10-10",42.2443,42.3651,41.6967,42.1879,345300.0],["2017-10-11",42.2765,42.4778,41.737,42.3007,230000.0],["2017-10-12",42.1879,42.5422,41.8739,42.3812,302300.0],["2017-10-13",42.3893,42.5101,41.6887,41.8175,694200.0],["2017-10-16",41.5115,41.898,41.1008,41.4713,573300.0],["2017-10-17",41.286,42.1718,41.286,41.9222,560200.0],["2017-10-18",42.0752,42.7758,41.745,42.1718,580300.0],["2017-10-19",41.8658,42.0511,41.3183,41.8578,239000.0],["2017-10-20",42.0591,42.2765,41.5759,41.6967,248500.0],["2017-10-23",41.8095,42.043,41.5276,41.6323,321900.0],["2017-10-24",42.1879,42.6228,41.2619,41.3021,822300.0],["2017-10-25",41.3102,41.439,39.6997,40.2311,1184500.0],["2017-10-26",40.2392,40.7385,39.2085,39.297,1216900.0],["2017-10-27",39.7158,41.0606,37.4449,38.0569,1439200.0],["2017-10-30",38.226,38.7817,38.0086,38.0489,518100.0],["2017-10-31",38.0972,39.0555,38.0086,38.991,992900.0],["2017-11-01",39.1923,39.3937,38.6126,39.0232,601900.0],["2017-11-02",38.83,39.9976,38.7978,39.1923,379800.0],["2017-11-03",39.289,39.5789,38.3468,38.6367,433900.0],["2017-11-06",38.8622,39.1038,38.4515,39.0313,477800.0],["2017-11-07",39.0393,39.0635,38.6126,38.9427,280000.0],["2017-11-08",38.9508,39.5423,38.2945,38.805,354700.0],["2017-11-09",38.489,38.6429,38.1162,38.2135,160800.0],["2017-11-10",38.2864,38.416,38.1162,38.2215,231900.0],["2017-11-13",38.0676,38.6429,37.9299,38.4565,174300.0],["2017-11-14",38.3755,38.5619,37.9298,38.1081,245400.0],["2017-11-15",37.9136,38.0757,37.6868,37.8731,543300.0],["2017-11-16",38.181,38.9994,38.1486,38.4484,414900.0],["2017-11-17",38.4565,39.1858,38.3836,38.7645,377600.0],["2017-11-20",38.8374,39.0724,38.3674,38.8374,215200.0],["2017-11-21",39.2668,39.988,38.8779,39.7611,467100.0],["2017-11-22",39.907,40.458,39.7044,40.1258,207900.0],["2017-11-24",40.3931,40.4255,39.672,40.069,221600.0],["2017-11-27",40.385,41.2115,40.2716,40.9847,531600.0],["2017-11-28",41.2845,41.8031,39.8259,40.1095,782100.0],["2017-11-29",40.3121,41.0981,40.0447,40.7172,838300.0],["2017-11-30",40.7173,42.8159,40.6605,41.9408,732200.0],["2017-12-01",41.8031,42.662,41.1953,41.7868,438900.0],["2017-12-04",41.9894,42.3946,41.1143,42.1272,503700.0],["2017-12-05",42.1353,44.6634,42.0056,44.0314,955000.0],["2017-12-06",43.7234,43.7559,41.9975,42.5161,767700.0],["2017-12-07",42.9942,43.2697,42.2244,43.1724,438500.0],["2017-12-08",43.3507,44.4851,42.9537,43.2697,425700.0],["2017-12-11",43.3507,43.6505,42.2001,42.824,436800.0],["2017-12-12",42.7511,43.0671,42.4432,42.4999,371100.0],["2017-12-13",42.7025,42.8807,42.038,42.3297,221200.0],["2017-12-14",42.7997,42.7997,41.957,42.4918,367200.0],["2017-12-15",42.5404,43.2697,42.4189,42.9132,362300.0],["2017-12-18",42.9456,43.6343,42.824,43.2697,293600.0],["2017-12-19",43.1319,43.6748,42.9051,43.0266,264900.0],["2017-12-20",43.1806,43.4317,42.6458,43.0752,205300.0],["2017-12-21",43.2535,43.2535,42.7997,42.8726,110000.0],["2017-12-22",42.9131,43.0185,42.6782,42.8564,63600.0],["2017-12-26",42.6052,42.9375,41.7463,42.7592,183500.0],["2017-12-27",42.7835,44.1367,42.4999,43.9584,245400.0],["2017-12-28",43.8855,43.9665,42.662,43.0185,280600.0],["2017-12-29",43.2292,43.5533,42.8726,42.9132,106400.0],["2018-01-02",43.3507,44.8741,43.1968,44.7525,289500.0],["2018-01-03",44.9713,45.1253,43.7721,44.6229,279200.0],["2018-01-04",45.0928,45.7411,44.1934,44.5905,263500.0],["2018-01-05",44.9632,45.0118,43.8288,44.477,382800.0],["2018-01-08",44.5662,45.2954,43.8855,45.2225,393200.0],["2018-01-09",45.3116,45.7897,44.8092,45.7735,274300.0],["2018-01-10",43.4317,44.0395,40.1257,41.5276,3545400.0],["2018-01-11",41.5519,42.0948,40.9765,41.8922,750800.0],["2018-01-12",42.0542,42.1515,40.9603,41.0819,773500.0],["2018-01-16",40.4499,40.7578,36.8765,37.3464,2295800.0],["2018-01-17",37.314,39.0562,37.314,38.4322,1511600.0],["2018-01-18",38.3188,38.8536,37.5976,37.9704,536200.0],["2018-01-19",38.3674,39.1048,38.3026,39.0156,426000.0],["2018-01-22",39.5423,40.2392,39.202,39.9394,830400.0],["2018-01-23",39.7044,40.5471,39.7044,40.4904,479100.0],["2018-01-24",40.6362,40.6686,39.988,40.6038,714400.0],["2018-01-25",40.6119,40.6119,40.1338,40.223,465900.0],["2018-01-26",40.2635,40.7902,40.0204,40.701,435000.0],["2018-01-29",40.5471,41.09,40.3445,40.774,464300.0],["2018-01-30",40.2878,40.6038,39.9313,40.2878,208400.0],["2018-01-31",40.4661,40.6768,39.907,40.2554,838400.0],["2018-02-01",40.2716,41.2277,39.8664,40.8064,292200.0],["2018-02-02",40.3526,40.6119,40.0366,40.1582,285200.0],["2018-02-05",39.8908,40.1338,39.2992,39.5504,1066600.0],["2018-02-06",38.6591,40.15,38.3026,39.5828,876200.0],["2018-02-07",38.4889,39.753,36.1391,36.9251,1742600.0],["2018-02-08",36.9899,37.5571,35.1748,35.1748,863300.0],["2018-02-09",35.5012,36.5701,34.7342,36.3988,535900.0],["2018-02-12",36.5701,36.8067,35.4441,36.4477,445900.0],["2018-02-13",36.3824,36.7659,35.9663,36.464,460600.0],["2018-02-14",36.3661,36.7496,36.1376,36.4967,305100.0],["2018-02-15",36.9046,37.2636,36.4151,36.6435,419200.0],["2018-02-16",36.3661,37.0841,36.3661,36.5293,304000.0],["2018-02-20",36.464,37.6145,36.4395,37.0107,765400.0],["2018-02-21",37.2881,37.6471,37.0433,37.0433,293000.0],["2018-02-22",37.2147,37.5084,36.513,36.6027,238400.0],["2018-02-23",36.7006,37.0597,36.4477,36.823,326400.0],["2018-02-26",36.8394,37.4105,36.668,37.2881,254900.0],["2018-02-27",37.2555,38.3243,37.1168,37.4431,205100.0],["2018-02-28",37.5329,38.512,37.2065,38.2428,415100.0],["2018-03-01",38.2509,38.4386,37.3126,37.4431,291000.0],["2018-03-02",37.076,37.3942,36.5048,37.3044,235500.0],["2018-03-05",37.0923,37.4921,36.6191,37.2718,418000.0],["2018-03-06",37.8593,37.9327,36.7006,37.4758,873100.0],["2018-03-07",37.2881,37.8756,36.9128,37.8266,458100.0],["2018-03-08",38.3407,38.7323,37.5655,38.6589,324000.0],["2018-03-09",38.8302,39.1321,38.4794,38.5773,254500.0],["2018-03-12",38.6426,39.0342,38.3896,38.8302,270500.0],["2018-03-13",39.1648,39.3687,36.7251,37.2065,786900.0],["2018-03-14",37.2065,38.0796,36.7251,37.7695,327800.0],["2018-03-15",37.8185,38.308,37.7124,37.7614,139100.0],["2018-03-16",37.7614,38.4223,37.5982,38.1693,150900.0],["2018-03-19",38.0061,38.2917,37.5818,37.8674,372700.0],["2018-03-20",37.9572,38.153,37.639,38.0551,183700.0],["2018-03-21",38.0551,39.0995,37.9572,38.5773,309800.0],["2018-03-22",38.0143,38.4875,37.027,37.1494,496700.0],["2018-03-23",37.5329,37.7858,36.5538,36.9209,320600.0],["2018-03-26",37.6553,38.8873,37.6553,38.7731,392300.0],["2018-03-27",39.4748,40.9516,39.2463,39.6788,819400.0],["2018-03-28",39.6462,39.9888,38.6915,39.2627,391600.0],["2018-03-29",39.483,39.8991,38.7078,39.2627,307400.0],["2018-04-02",39.0995,39.6706,39.0097,39.4503,374700.0],["2018-04-03",39.6462,40.201,39.4095,39.8746,335300.0],["2018-04-04",39.6135,39.7685,39.0342,39.5727,420300.0],["2018-04-05",39.6298,40.2091,39.2055,40.0378,237300.0],["2018-04-06",39.7033,40.1765,38.667,38.9037,183000.0],["2018-04-09",39.0668,39.6788,38.6834,38.92,176000.0],["2018-04-10",39.3443,39.6543,39.0016,39.589,253900.0],["2018-04-11",39.2055,40.3397,39.0832,40.1928,223300.0],["2018-04-12",40.5274,40.5274,40.0297,40.3234,275000.0],["2018-04-13",40.4458,40.5355,39.7604,39.8093,290300.0],["2018-04-16",39.8665,39.9481,38.8547,39.2708,270600.0],["2018-04-17",39.2708,39.8665,39.1892,39.7767,200700.0],["2018-04-18",40.1357,40.3152,39.7033,39.9236,179700.0],["2018-04-19",39.7685,40.2663,39.3443,39.5972,276400.0],["2018-04-20",39.8012,39.9888,39.1076,39.2871,401000.0],["2018-04-23",39.3279,39.7849,38.4875,38.7568,357700.0],["2018-04-24",39.1648,39.3932,38.0469,38.2183,160100.0],["2018-04-25",38.1122,38.6834,38.0388,38.3488,149400.0],["2018-04-26",38.3407,39.5401,37.9409,39.3035,384700.0],["2018-04-27",39.5727,39.5727,37.5329,37.6961,467300.0],["2018-04-30",37.59,38.0061,36.823,36.8883,388600.0],["2018-05-01",36.717,37.2147,36.3416,37.1739,167700.0],["2018-05-02",37.3208,37.8756,37.0678,37.5329,240800.0],["2018-05-03",37.386,37.5982,36.4232,36.4885,346400.0],["2018-05-04",36.4314,37.4513,36.3416,37.0107,123500.0],["2018-05-07",37.1657,37.4921,36.9781,37.1005,172400.0],["2018-05-08",37.1249,37.6471,37.076,37.4595,206700.0],["2018-05-09",37.5909,38.7243,37.5909,38.6832,318200.0],["2018-05-10",39.102,39.4306,38.6668,39.3813,305600.0],["2018-05-11",39.3813,39.718,39.2006,39.6359,230400.0],["2018-05-14",39.833,40.7611,39.8084,40.6461,315100.0],["2018-05-15",40.3094,40.3258,39.7509,39.9398,188700.0],["2018-05-16",40.1533,41.065,39.9398,40.9418,175700.0],["2018-05-17",40.6543,40.8432,39.948,40.0219,211400.0],["2018-05-18",40.2437,41.065,39.9562,40.449,398300.0],["2018-05-21",40.8596,41.0321,40.4901,40.8432,206400.0],["2018-05-22",40.8432,41.4756,40.835,40.9418,276600.0],["2018-05-23",40.72,40.72,39.1595,40.3012,447200.0],["2018-05-24",40.3751,40.4654,40.0383,40.1205,145500.0],["2018-05-25",40.0301,40.449,39.4799,40.2272,94600.0],["2018-05-29",40.0383,40.449,39.7673,40.3258,109700.0],["2018-05-30",40.449,41.1225,40.1451,40.564,139500.0],["2018-05-31",40.8596,41.7384,39.8659,39.9398,341900.0],["2018-06-01",39.948,40.4736,39.562,40.0712,216100.0],["2018-06-04",40.1123,41.065,39.9726,40.6872,387400.0],["2018-06-05",40.679,41.2292,40.6379,41.1471,177600.0],["2018-06-06",41.2621,41.3278,40.449,40.6297,159900.0],["2018-06-07",40.7447,40.7447,39.603,39.9398,204300.0],["2018-06-08",39.5702,40.1533,39.5456,40.0712,102900.0],["2018-06-11",40.063,40.0876,39.8577,39.9644,123500.0],["2018-06-12",39.9562,40.9007,39.9316,40.3751,400800.0],["2018-06-13",40.6379,41.9191,40.6379,40.8432,472300.0],["2018-06-14",40.8186,41.1635,40.7939,40.8843,233900.0],["2018-06-15",40.8925,41.065,40.5722,40.9089,199400.0],["2018-06-18",40.7364,41.9273,40.4818,41.8863,271400.0],["2018-06-19",41.6809,44.0216,41.5824,43.7835,962500.0],["2018-06-20",44.1448,44.5719,43.1839,44.4487,741700.0],["2018-06-21",44.4241,44.4241,43.4714,44.0627,512600.0],["2018-06-22",44.3912,44.8594,44.342,44.728,543600.0],["2018-06-25",44.2187,44.6869,42.8061,43.7178,433200.0],["2018-06-26",43.9477,44.3419,43.6028,43.9477,163200.0],["2018-06-27",43.9395,44.6705,43.2825,44.227,606300.0],["2018-06-28",44.1448,44.1448,42.4694,43.266,293500.0],["2018-06-29",43.4878,43.8492,43.1018,43.4385,150600.0],["2018-07-02",43.2168,44.8183,43.0936,43.3974,514500.0],["2018-07-03",43.5946,44.153,43.2496,43.7506,163400.0],["2018-07-05",44.2434,44.8429,43.9641,44.8347,199600.0],["2018-07-06",43.7342,43.7342,41.5413,41.9191,689600.0],["2018-07-09",42.0505,44.1038,41.9027,43.8984,481900.0],["2018-07-10",44.0873,44.3584,43.3153,43.3974,318900.0],["2018-07-11",43.1182,43.4467,42.3216,42.8554,306200.0],["2018-07-12",42.9622,43.4796,42.9622,43.4796,114100.0],["2018-07-13",43.4796,44.1695,43.0689,43.4714,206300.0],["2018-07-16",43.4796,43.726,42.88,42.9211,114200.0],["2018-07-17",42.9211,43.7506,42.4365,43.4385,164100.0],["2018-07-18",43.2907,43.2907,42.0505,42.6172,462900.0],["2018-07-19",42.494,44.0052,42.494,43.8738,414300.0],["2018-07-20",43.8656,44.2598,43.611,44.1284,145900.0],["2018-07-23",43.8492,44.1695,43.1593,44.0299,252300.0],["2018-07-24",44.1613,44.5719,43.3646,44.112,378000.0],["2018-07-25",44.112,45.771,44.0873,45.4671,573400.0],["2018-07-26",45.1797,47.6682,44.9743,45.9763,474200.0],["2018-07-27",45.8203,46.0338,44.4487,44.8676,455000.0],["2018-07-30",44.7198,44.7198,43.1346,43.3564,511800.0],["2018-07-31",43.1428,44.3748,43.1182,43.8327,379700.0],["2018-08-01",41.4756,45.4096,39.3238,45.0154,1577200.0],["2018-08-02",44.9086,45.155,44.0873,44.999,429000.0],["2018-08-03",45.0893,45.0893,43.6356,44.6048,369000.0],["2018-08-06",44.4898,45.9681,44.3502,45.6642,399800.0],["2018-08-07",45.8203,46.1324,45.4836,45.9024,324800.0],["2018-08-08",46.0593,46.9759,45.9602,46.8603,419900.0],["2018-08-09",46.8603,48.1236,46.852,47.5952,277800.0],["2018-08-10",46.9841,48.6108,46.2492,48.1979,651700.0],["2018-08-13",48.2557,48.875,48.0576,48.2227,348300.0],["2018-08-14",48.5282,48.7099,47.6364,48.3383,297200.0],["2018-08-15",49.131,51.0715,48.875,49.5356,1009100.0],["2018-08-16",49.5934,50.0971,48.9741,49.3127,474500.0],["2018-08-17",48.9989,49.6099,48.5613,49.5191,308100.0],["2018-08-20",49.5026,49.8742,48.9246,49.4365,237200.0],["2018-08-21",49.5687,50.0393,48.7842,49.7338,427500.0],["2018-08-22",49.5439,49.7999,49.2301,49.3788,145600.0],["2018-08-23",49.3788,49.5439,48.7182,49.0897,166800.0],["2018-08-24",49.131,49.3127,47.8016,48.297,314900.0],["2018-08-27",48.3466,49.4613,47.8842,48.6851,292200.0],["2018-08-28",48.8173,49.387,47.8842,48.4622,161600.0],["2018-08-29",48.3301,48.9576,48.0989,48.586,212900.0],["2018-08-30",48.5613,49.1806,48.1236,48.6604,236200.0],["2018-08-31",48.6686,48.7429,48.0576,48.6356,139200.0],["2018-09-04",48.3548,49.0154,47.7521,48.6356,403600.0],["2018-09-05",48.4457,48.6438,46.1749,46.307,341100.0],["2018-09-06",46.307,47.0584,45.0437,45.407,335200.0],["2018-09-07",45.5804,46.1254,44.2757,44.4491,257800.0],["2018-09-10",44.5812,44.8868,44.3831,44.8372,209500.0],["2018-09-11",44.7051,44.9033,44.1106,44.5647,209500.0],["2018-09-12",44.3418,44.5647,43.9041,44.5152,186100.0],["2018-09-13",44.5978,45.9437,44.4574,44.7712,390900.0],["2018-09-14",44.9033,45.3657,43.9042,44.1023,239200.0],["2018-09-17",43.8546,44.3666,43.8546,44.0858,286300.0],["2018-09-18",44.0941,44.7381,44.0528,44.4904,269500.0],["2018-09-19",44.3583,44.606,44.061,44.2097,186500.0],["2018-09-20",44.2014,44.3996,43.8133,44.3418,324200.0],["2018-09-21",45.8281,45.8281,44.2427,44.4987,429800.0],["2018-09-24",44.4904,45.407,43.8711,44.7381,205000.0],["2018-09-25",44.8207,45.0189,44.1684,44.2675,153800.0],["2018-09-26",44.6886,45.4895,44.2262,44.7051,302200.0],["2018-09-27",44.8455,45.5143,44.3583,44.4574,273400.0],["2018-09-28",44.1601,45.1262,44.1601,44.3418,247800.0],["2018-10-01",44.3335,44.7381,43.9289,44.5069,436600.0],["2018-10-02",44.4987,45.2171,44.3583,44.4409,284700.0],["2018-10-03",44.5152,44.7051,43.6151,44.3913,147800.0],["2018-10-04",44.284,44.5647,42.1949,42.8555,345800.0],["2018-10-05",42.1123,43.2601,41.5095,42.3765,564700.0],["2018-10-08",42.2857,42.7233,41.4269,41.6829,262000.0],["2018-10-09",41.493,41.6251,39.28,40.3452,512400.0],["2018-10-10",40.1388,40.3865,39.3048,39.6186,440700.0],["2018-10-11",39.3626,40.2131,38.8011,38.8589,352100.0],["2018-10-12",39.6021,40.0397,37.2075,37.3809,776800.0],["2018-10-15",37.2983,38.5864,37.0258,38.3305,1114900.0],["2018-10-16",38.5204,39.0489,38.124,38.5617,285100.0],["2018-10-17",38.5534,38.892,37.0258,37.5956,286600.0],["2018-10-18",37.546,38.0249,36.456,36.8111,279500.0],["2018-10-19",36.9432,37.3066,34.7138,34.7963,619200.0],["2018-10-22",34.9202,35.4156,34.5981,35.1349,291300.0],["2018-10-23",34.3256,35.2009,33.6733,34.9367,316100.0],["2018-10-24",35.2175,35.4982,32.8806,32.9302,507800.0],["2018-10-25",33.1779,34.144,33.1779,33.888,515200.0],["2018-10-26",33.4174,33.6238,31.2539,31.3117,591800.0],["2018-10-29",31.8732,32.0962,29.941,30.1887,984200.0],["2018-10-30",30.3126,31.7576,30.2053,31.6751,703300.0],["2018-10-31",29.7263,32.9219,29.107,31.0392,1920700.0],["2018-11-01",31.0392,33.4586,31.0392,32.9219,728200.0],["2018-11-02",33.2357,33.8467,32.9137,33.6238,460000.0],["2018-11-05",33.3843,33.8302,32.121,32.6577,557700.0],["2018-11-06",32.9137,33.0953,31.6007,31.7989,509200.0],["2018-11-07",31.9971,32.5751,31.6751,31.9393,557400.0],["2018-11-08",31.8894,31.906,31.207,31.5149,453900.0],["2018-11-09",31.5232,31.5981,30.4913,30.9989,302700.0],["2018-11-12",30.7493,30.9989,29.1265,29.3429,552700.0],["2018-11-13",29.3346,30.1501,29.0017,29.3096,442700.0],["2018-11-14",29.734,30.0586,28.6605,29.2513,331700.0],["2018-11-15",29.2597,29.5426,28.5024,29.3429,592900.0],["2018-11-16",29.1265,29.7756,29.0267,29.1598,376400.0],["2018-11-19",29.5925,29.5925,27.6369,28.0197,391100.0],["2018-11-20",27.4039,27.6702,26.4053,26.7381,596900.0],["2018-11-21",28.1112,30.3415,27.8616,29.8255,613700.0],["2018-11-23",29.5759,30.1002,29.3512,29.5759,144700.0],["2018-11-26",29.992,30.1917,29.4594,29.6757,286400.0],["2018-11-27",29.759,30.3165,28.5606,28.7021,228400.0],["2018-11-28",28.9351,30.017,28.7936,29.8255,402100.0],["2018-11-29",29.7257,30.7243,29.4178,29.501,458200.0],["2018-11-30",29.9587,30.4164,29.1431,29.8505,358800.0],["2018-12-03",30.7909,31.8977,30.7077,30.8824,419000.0],["2018-12-04",30.666,31.207,30.2167,30.3665,413500.0],["2018-12-06",29.5426,30.3415,29.1764,30.3082,351800.0],["2018-12-07",29.8505,30.2832,28.7437,28.7853,252900.0],["2018-12-10",28.7021,29.0183,28.286,28.6605,304200.0],["2018-12-11",28.7104,29.3346,28.1279,28.5107,270800.0],["2018-12-12",29.0599,29.0599,28.2361,28.5107,302200.0],["2018-12-13",28.7354,28.8685,28.544,28.6522,273500.0],["2018-12-14",27.3789,28.2527,26.7631,27.6203,347700.0],["2018-12-17",27.4288,28.2694,27.1293,27.6535,528100.0],["2018-12-18",28.1112,28.985,27.7284,27.9198,478800.0],["2018-12-19",27.8366,28.4691,27.7035,27.7118,584800.0],["2018-12-20",27.7035,27.9531,26.7797,27.2791,316800.0],["2018-12-21",27.3872,28.1112,26.7797,27.8366,611300.0],["2018-12-24",27.5537,28.5606,26.7797,27.77,377500.0],["2018-12-26",27.9781,29.1681,27.587,29.1348,356400.0],["2018-12-27",28.5689,29.3179,28.3276,29.268,534800.0],["2018-12-28",29.3179,29.3762,28.2527,28.9268,384700.0],["2018-12-31",29.0516,29.4844,28.5523,28.7104,219900.0],["2019-01-02",28.3026,29.0599,28.0197,28.9351,283100.0],["2019-01-03",28.4191,28.7187,27.304,27.5703,351100.0],["2019-01-04",27.9032,28.311,27.6119,28.0363,305300.0],["2019-01-07",28.0696,28.5024,27.77,28.1112,212700.0],["2019-01-08",27.4621,28.2777,26.7548,27.7534,704300.0],["2019-01-09",28.0863,29.9004,28.0863,29.1931,386800.0],["2019-01-10",28.9934,30.1002,28.9934,29.7007,308500.0],["2019-01-11",29.6175,29.9004,29.0849,29.2929,142300.0],["2019-01-14",29.1265,29.1265,27.6868,28.6438,455700.0],["2019-01-15",28.6438,29.0766,28.494,28.8852,549400.0],["2019-01-16",28.9268,29.5925,28.777,29.243,308100.0],["2019-01-17",28.9934,29.6341,28.7187,29.243,511300.0],["2019-01-18",29.9587,30.8242,29.6341,30.5995,844300.0],["2019-01-22",30.3914,30.7077,28.7936,28.8352,643800.0],["2019-01-23",29.1015,29.4178,28.6771,28.9351,355300.0],["2019-01-24",29.2264,30.2916,28.9601,30.0835,371400.0],["2019-01-25",30.3831,31.4649,30.2333,31.2902,225800.0],["2019-01-28",30.666,32.0059,30.2916,31.7146,535700.0],["2019-01-29",31.7146,31.8228,30.4663,30.9989,821900.0],["2019-01-30",30.2916,33.5953,29.9171,32.4552,1941900.0],["2019-01-31",32.4552,32.8963,31.9143,32.4303,927000.0],["2019-02-01",32.5967,33.2042,32.1557,32.5385,489700.0],["2019-02-04",32.6633,32.7382,32.0558,32.6799,279800.0],["2019-02-05",32.7548,33.2625,32.7299,33.2125,501200.0],["2019-02-06",33.3956,34.2777,33.3956,33.7535,450800.0],["2019-02-07",33.4039,33.7035,32.9962,33.4123,341800.0],["2019-02-08",33.0544,33.9698,32.9962,33.7867,266200.0],["2019-02-11",33.9282,34.1363,33.0211,33.4705,213100.0],["2019-02-12",33.7451,34.361,33.587,34.3443,202900.0],["2019-02-13",34.3443,34.5357,33.9948,34.1113,165200.0],["2019-02-14",34.0945,34.3628,33.7592,34.2454,111400.0],["2019-02-15",34.3041,34.5305,33.8095,33.9436,146700.0],["2019-02-19",33.8682,34.3544,33.4406,33.9017,224500.0],["2019-02-20",33.9604,34.7903,33.6167,34.4802,147200.0],["2019-02-21",34.4885,34.6478,33.952,34.5388,246100.0],["2019-02-22",34.8071,36.1568,34.5472,36.0394,431600.0],["2019-02-25",35.1424,37.1376,35.0586,36.7939,522800.0],["2019-02-26",36.7269,36.8191,35.0418,35.4191,483000.0],["2019-02-27",35.4023,35.7209,34.7065,35.4778,198200.0],["2019-02-28",35.3772,35.4358,34.4215,34.4382,255500.0],["2019-03-01",34.7736,35.6287,34.5808,35.2514,323500.0],["2019-03-04",35.3772,35.7544,34.6981,35.1508,201600.0],["2019-03-05",35.1005,35.8215,34.6646,34.7736,163700.0],["2019-03-06",34.6394,34.6897,34.1197,34.1197,229000.0],["2019-03-07",33.5329,34.3293,33.3484,33.6251,222000.0],["2019-03-08",33.3233,34.4299,33.3233,33.8179,256500.0],["2019-03-11",33.9939,35.9053,33.9939,35.5951,467200.0],["2019-03-12",35.6035,35.6035,34.6311,34.6981,138600.0],["2019-03-13",34.849,34.849,34.1365,34.2035,236100.0],["2019-03-14",34.1532,34.7484,34.1448,34.5137,224800.0],["2019-03-15",34.8742,35.6287,34.7317,35.1927,380800.0],["2019-03-18",35.0418,35.4275,34.8239,35.3101,216500.0],["2019-03-19",35.57,35.6873,34.5053,34.5975,124500.0],["2019-03-20",34.6981,34.6981,33.5412,33.5915,190200.0],["2019-03-21",33.1975,34.5053,32.443,34.0442,393300.0],["2019-03-22",33.952,33.952,32.1496,32.2838,367600.0],["2019-03-25",32.2418,32.8035,31.9065,32.5772,360300.0],["2019-03-26",32.837,32.8873,32.1664,32.4263,159300.0],["2019-03-27",32.3592,32.4933,31.9317,32.0071,228600.0],["2019-03-28",32.0155,32.5436,32.0155,32.5017,161400.0],["2019-03-29",32.6945,33.3065,32.5688,33.2311,207900.0],["2019-04-01",33.5329,33.8598,33.3401,33.4742,227400.0],["2019-04-02",33.4826,33.7508,33.0466,33.2562,466600.0],["2019-04-03",33.8179,35.1508,33.6335,35.0754,787800.0],["2019-04-04",35.0251,35.243,34.673,34.958,237000.0],["2019-04-05",35.176,35.3855,34.3712,34.6814,262000.0],["2019-04-08",34.6814,34.9496,34.279,34.4969,351200.0],["2019-04-09",34.1867,34.6478,33.5748,33.6418,306300.0],["2019-04-10",33.5329,34.0945,33.3652,34.0023,236800.0],["2019-04-11",33.9017,34.0861,33.449,33.7424,182300.0],["2019-04-12",34.0442,34.3712,33.776,34.3125,159100.0],["2019-04-15",34.2454,34.3963,33.9017,34.1951,193600.0],["2019-04-16",34.4215,34.9999,34.4215,34.9077,146500.0],["2019-04-17",35.2263,35.8466,35.0837,35.8215,236200.0],["2019-04-18",35.8215,36.1149,35.6622,35.8215,195200.0],["2019-04-22",35.5281,35.6706,34.5808,35.285,389200.0],["2019-04-23",34.0023,34.0778,32.9293,33.0047,773400.0],["2019-04-24",33.0047,34.0275,32.8957,33.6921,918300.0],["2019-04-25",33.8263,33.952,33.1472,33.3736,610100.0],["2019-04-26",33.2562,33.2562,30.8586,30.9089,568400.0],["2019-04-29",31.0179,32.5604,31.0179,31.4454,412300.0],["2019-04-30",31.4454,32.1664,31.1101,32.0574,304900.0],["2019-05-01",32.443,32.5017,30.5401,30.6071,371600.0],["2019-05-02",30.6071,31.7556,30.6071,31.7053,671600.0],["2019-05-03",31.7975,33.7592,31.1688,33.382,572000.0],["2019-05-06",32.9963,33.5915,32.3089,33.5329,390600.0],["2019-05-07",33.1808,34.0359,32.7868,33.2897,360200.0],["2019-05-08",33.3742,35.8999,33.3658,35.2157,399700.0],["2019-05-09",34.6751,35.8492,33.8726,35.6127,413900.0],["2019-05-10",35.5113,36.2209,35.0636,35.4775,409800.0],["2019-05-13",34.4132,34.9791,33.9908,34.2274,490200.0],["2019-05-14",34.7004,34.9116,34.2865,34.7173,223900.0],["2019-05-15",34.4216,35.2241,34.4216,34.9285,126700.0],["2019-05-16",34.6328,35.0298,34.3879,34.7426,222800.0],["2019-05-17",34.2358,34.92,34.2358,34.2949,177100.0],["2019-05-20",33.5009,33.881,31.9551,32.1916,383100.0],["2019-05-21",32.7745,33.163,32.2423,32.5802,350500.0],["2019-05-22",32.445,33.256,32.445,33.087,205600.0],["2019-05-23",32.5886,32.9519,31.8368,31.9298,343900.0],["2019-05-24",32.0649,32.4619,31.406,31.6932,231400.0],["2019-05-28",31.8537,32.2761,31.102,31.6848,279200.0],["2019-05-29",31.4736,31.7862,30.9246,31.575,150000.0],["2019-05-30",31.4736,31.9889,31.3892,31.896,151200.0],["2019-05-31",31.5243,32.369,31.2793,32.1916,164800.0],["2019-06-03",32.4873,32.6562,31.5665,32.0565,268200.0],["2019-06-04",32.3775,33.2644,32.3606,33.2306,225300.0],["2019-06-05",33.5938,33.5938,32.4873,33.0786,140600.0],["2019-06-06",33.0617,33.2475,32.2254,33.2475,120800.0],["2019-06-07",33.3742,33.5432,33.0786,33.4249,94000.0],["2019-06-10",33.5854,34.2105,33.3827,33.8557,151400.0],["2019-06-11",34.1767,34.7849,33.6192,33.7205,198900.0],["2019-06-12",33.5516,33.7628,32.859,33.5854,213900.0],["2019-06-13",33.7543,34.0077,33.3235,33.8135,173400.0],["2019-06-14",33.3235,34.2105,32.7407,33.9486,282500.0],["2019-06-17",34.0838,34.202,33.5009,33.8219,240300.0],["2019-06-18",34.126,35.4775,33.9909,35.3677,266000.0],["2019-06-19",35.4775,35.4775,34.2274,34.9369,228800.0],["2019-06-20",35.4775,36.1026,35.3339,36.0773,383800.0],["2019-06-21",35.714,36.1533,35.4184,35.5873,203700.0],["2019-06-24",35.7732,35.7732,34.4723,34.5821,198800.0],["2019-06-25",34.5146,34.8862,34.0584,34.1344,228800.0],["2019-06-26",34.6328,35.3508,34.1091,35.0805,220200.0],["2019-06-27",35.2579,35.8745,34.8356,35.8408,212400.0],["2019-06-28",35.7732,37.5133,35.6465,37.4879,412800.0],["2019-07-01",38.3073,39.8953,38.0032,38.358,289400.0],["2019-07-02",37.9356,38.358,37.319,38.1214,477200.0],["2019-07-03",38.113,38.8057,37.0825,37.2514,203700.0],["2019-07-05",37.1247,37.7413,36.9895,37.6822,201700.0],["2019-07-08",37.3443,37.3443,34.844,36.3898,470200.0],["2019-07-09",36.0519,36.5418,35.4437,35.6634,493700.0],["2019-07-10",36.2547,36.2631,35.4775,36.1533,396500.0],["2019-07-11",36.356,36.6094,35.8323,36.2124,276600.0],["2019-07-12",36.356,36.6179,35.9337,36.1195,259000.0],["2019-07-15",36.2209,36.6348,35.7816,36.0012,298000.0],["2019-07-16",35.8661,35.9505,35.1734,35.2157,240100.0],["2019-07-17",35.3339,35.4015,34.6328,35.3339,174000.0],["2019-07-18",35.3593,35.5873,34.7173,34.8693,152300.0],["2019-07-19",35.1396,35.2494,34.4639,34.7595,203400.0],["2019-07-22",34.7849,35.0805,34.5314,34.7933,225500.0],["2019-07-23",34.9791,36.0688,34.7173,36.0266,497200.0],["2019-07-24",36.0773,36.5418,35.4522,35.6211,203700.0],["2019-07-25",35.6127,35.6127,34.7004,34.8102,229900.0],["2019-07-26",35.0721,35.1481,34.0162,34.3203,254800.0],["2019-07-29",34.2274,34.2443,33.6276,34.2274,481100.0],["2019-07-30",33.6868,34.7173,33.3911,34.5146,303000.0],["2019-07-31",30.8401,33.1039,30.5191,30.5783,1451600.0],["2019-08-01",30.2066,31.1189,28.9987,29.666,637000.0],["2019-08-02",29.4717,29.9532,28.5594,28.7284,448100.0],["2019-08-05",28.2976,28.3651,27.4275,27.985,428100.0],["2019-08-06",28.6354,28.8297,27.6809,27.7063,472900.0],["2019-08-07",27.5358,28.0899,27.4505,27.8086,509400.0],["2019-08-08",27.9194,28.5588,27.6466,28.3712,1296900.0],["2019-08-09",28.1496,28.4053,27.1692,27.5272,554900.0],["2019-08-12",27.2033,27.8427,27.1862,27.4931,355600.0],["2019-08-13",27.4505,28.4309,27.4505,27.8512,308000.0],["2019-08-14",27.3738,27.4931,26.9816,27.0498,256200.0],["2019-08-15",27.1607,27.2203,26.777,27.0584,261700.0],["2019-08-16",27.28,28.1496,27.28,28.1069,361500.0],["2019-08-19",28.4565,28.8998,28.4138,28.627,239600.0],["2019-08-20",28.4735,28.9935,28.1751,28.5076,231100.0],["2019-08-21",28.8486,29.3857,28.5843,29.1555,314700.0],["2019-08-22",29.1129,29.1555,27.9791,28.3712,405500.0],["2019-08-23",28.1751,28.2007,27.0669,27.5017,383200.0],["2019-08-26",27.9876,28.0046,27.0669,27.2203,170800.0],["2019-08-27",27.2203,27.2885,26.5128,26.8793,191700.0],["2019-08-28",26.7174,27.1266,26.3082,26.9475,109500.0],["2019-08-29",27.3653,27.5528,26.9646,27.3823,102600.0],["2019-08-30",27.4761,27.7063,27.2289,27.5102,87500.0],["2019-09-03",27.4505,27.4761,26.922,27.2374,151200.0],["2019-09-04",27.5358,28.0217,27.3738,27.6892,117500.0],["2019-09-05",28.0302,28.6696,27.9535,28.4906,240400.0],["2019-09-06",28.5588,28.5588,27.945,28.2689,172800.0],["2019-09-09",28.2348,28.806,28.0473,28.6781,234600.0],["2019-09-10",28.7207,29.2578,28.627,28.8912,135300.0],["2019-09-11",29.0447,29.6585,28.5673,29.6329,216000.0],["2019-09-12",29.7949,29.9228,29.2663,29.4795,214400.0],["2019-09-13",29.488,29.7011,28.8827,29.0532,101500.0],["2019-09-16",29.1726,29.2408,28.627,29.0703,241700.0],["2019-09-17",29.2408,29.2408,28.2945,28.985,177500.0],["2019-09-18",28.968,28.968,28.124,28.5929,102100.0],["2019-09-19",28.7463,28.7634,28.141,28.2689,80800.0],["2019-09-20",28.2774,28.4309,27.6807,27.7489,310600.0],["2019-09-23",27.8,28.5843,27.7318,28.2945,191400.0],["2019-09-24",28.5161,28.8145,27.459,27.9279,232200.0],["2019-09-25",28.0473,28.5502,27.2885,28.4053,426900.0],["2019-09-26",28.3883,28.7037,27.945,28.3712,332700.0],["2019-09-27",28.3542,29.3004,28.3542,29.2663,329500.0],["2019-09-30",29.5306,30.4257,29.3686,30.1359,315500.0],["2019-10-01",30.3916,30.6048,29.6926,30.4002,443400.0],["2019-10-02",30.0336,30.2467,29.7182,30.2297,180400.0],["2019-10-03",30.3149,30.4002,29.7778,30.3746,300900.0],["2019-10-04",30.4598,30.7667,29.6073,30.5621,238800.0],["2019-10-07",32.5229,33.418,31.7471,32.6508,891900.0],["2019-10-08",32.4973,32.4973,30.6303,30.852,545600.0],["2019-10-09",31.1248,32.5144,30.9202,32.0966,496300.0],["2019-10-10",31.9347,33.0855,31.892,32.4121,222000.0],["2019-10-11",33.0344,33.4436,32.3524,32.4376,202800.0],["2019-10-14",32.2671,32.7616,32.1904,32.6678,122700.0],["2019-10-15",32.5655,33.3413,32.4121,33.3328,165100.0],["2019-10-16",33.0429,33.4692,32.6081,32.736,133000.0],["2019-10-17",33.0173,33.4265,32.5484,33.0344,173800.0],["2019-10-18",32.8895,33.1026,32.1734,32.3098,127800.0],["2019-10-21",32.3865,33.1793,32.3865,33.1623,141800.0],["2019-10-22",32.898,33.3839,32.2757,32.395,112100.0],["2019-10-23",31.713,32.5996,31.6448,32.4376,114600.0],["2019-10-24",32.915,34.3387,32.719,34.2961,236900.0],["2019-10-25",34.4666,35.2083,33.7505,34.0318,630600.0],["2019-10-28",34.5263,35.3447,34.1,34.1512,624300.0],["2019-10-29",34.1,34.3302,33.1622,33.2475,429100.0],["2019-10-30",36.6575,37.7061,35.0122,36.9815,1626200.0],["2019-10-31",37.1349,37.1349,35.5322,35.8476,319400.0],["2019-11-01",35.8732,36.6234,35.643,36.4444,257600.0],["2019-11-04",36.9303,37.0838,36.1972,36.4188,186300.0],["2019-11-05",36.2398,36.487,35.8221,35.8221,311300.0],["2019-11-06",35.8994,36.1573,35.4008,36.0456,200800.0],["2019-11-07",36.2605,36.9654,36.1659,36.8794,261500.0],["2019-11-08",36.4754,37.6875,36.4754,37.5672,270600.0],["2019-11-11",37.2319,37.3866,36.9654,37.2577,185400.0],["2019-11-12",37.3093,37.5672,36.7075,36.7419,152000.0],["2019-11-13",36.4324,36.6215,36.1487,36.3207,152600.0],["2019-11-14",36.1917,36.6903,36.1487,36.3551,152600.0],["2019-11-15",36.6215,36.974,36.2863,36.6473,172700.0],["2019-11-18",36.6301,37.1115,36.1831,36.6645,226200.0],["2019-11-19",36.8966,36.9998,36.4754,36.9912,107200.0],["2019-11-20",36.7935,37.507,36.527,37.2319,241900.0],["2019-11-21",37.2835,37.6016,37.0342,37.3265,188000.0],["2019-11-22",37.3952,37.6188,37.1116,37.1116,144400.0],["2019-11-25",37.3179,38.2033,37.1373,38.0744,165900.0],["2019-11-26",37.7649,38.2979,37.6617,38.0916,134900.0],["2019-11-27",38.2893,38.2893,37.9712,38.1603,247500.0],["2019-11-29",37.9368,38.2033,37.7477,38.083,128300.0],["2019-12-02",38.1947,38.4612,37.5844,37.8079,280700.0],["2019-12-03",37.1717,37.3265,36.527,36.9912,163200.0],["2019-12-04",37.2491,38.0056,37.0944,37.9282,138200.0],["2019-12-05",38.1517,38.9598,38.04,38.8996,292900.0],["2019-12-06",39.1833,39.5616,39.1833,39.424,374300.0],["2019-12-09",39.3982,39.7765,39.0028,39.0114,163600.0],["2019-12-10",39.424,39.9656,39.3295,39.6562,249700.0],["2019-12-11",39.957,41.1691,39.6733,40.8253,352300.0],["2019-12-12",41.2551,42.2007,41.1434,42.1062,267600.0],["2019-12-13",42.2179,42.2179,41.0488,41.2035,236600.0],["2019-12-16",41.5904,42.1234,41.3669,41.6076,403100.0],["2019-12-17",42.1921,42.1921,41.4872,41.7279,222700.0],["2019-12-18",41.642,41.642,40.7737,40.9113,284400.0],["2019-12-19",40.9113,41.3239,40.8253,41.3239,253400.0],["2019-12-20",41.642,42.2179,41.2293,42.1749,367400.0],["2019-12-23",42.2093,42.7939,41.6849,42.7079,177100.0],["2019-12-24",42.8541,43.026,42.5016,42.9658,67300.0],["2019-12-26",43.026,43.4043,42.9487,43.1894,75900.0],["2019-12-27",43.4129,43.5676,42.8799,43.4472,151500.0],["2019-12-30",43.5418,43.7309,42.6048,43.0088,199500.0],["2019-12-31",43.0174,43.6278,43.0174,43.5934,97800.0],["2020-01-02",43.8427,44.0748,43.2151,43.559,284100.0],["2020-01-03",43.026,43.6794,43.026,43.2409,207900.0],["2020-01-06",42.9916,43.8513,42.6907,43.8255,188500.0],["2020-01-07",43.8599,44.8485,43.6278,44.7883,267700.0],["2020-01-08",45.1236,45.1236,43.8169,43.8341,377200.0],["2020-01-09",44.1865,44.4616,43.473,43.8771,422400.0],["2020-01-10",43.8857,44.4101,43.6536,44.2725,143000.0],["2020-01-13",44.625,45.519,44.5218,45.1838,122900.0],["2020-01-14",45.029,45.5964,44.5562,44.6164,202100.0],["2020-01-15",44.539,44.7024,42.7853,42.8025,303000.0],["2020-01-16",43.3269,43.8599,42.8627,43.4387,277400.0],["2020-01-17",43.4988,43.7137,42.9572,43.069,323600.0],["2020-01-21",43.1206,43.3957,42.6907,42.8025,206000.0],["2020-01-22",43.0088,43.559,42.8369,43.0174,159600.0],["2020-01-23",42.9658,43.1722,42.6564,42.94,188400.0],["2020-01-24",43.4043,43.6536,41.9944,42.6048,274600.0],["2020-01-27",41.4872,41.7709,40.8941,41.3325,311800.0],["2020-01-28",41.685,42.9658,41.3755,42.3297,270600.0],["2020-01-29",42.3383,42.4758,40.937,40.98,230500.0],["2020-01-30",40.404,40.7823,39.6819,40.7221,286900.0],["2020-01-31",40.5588,40.7479,39.2177,39.4498,307200.0],["2020-02-03",40.4298,40.4298,39.5874,39.9742,162200.0],["2020-02-04",40.4041,41.6592,40.1805,41.3583,532400.0],["2020-02-05",41.8655,42.3727,41.0316,41.5732,160300.0],["2020-02-06",42.0374,42.3641,41.023,42.0718,413900.0],["2020-02-07",42.5016,42.7681,38.7793,40.4384,632600.0],["2020-02-10",40.1032,40.1719,39.4068,39.5874,538400.0],["2020-02-11",40.0946,41.6849,39.9742,41.4786,392700.0],["2020-02-12",41.5652,41.5912,40.4395,40.7599,207000.0],["2020-02-13",40.4741,41.4267,40.1364,41.2362,160200.0],["2020-02-14",41.3054,41.5566,39.9286,39.9632,199800.0],["2020-02-18",39.5649,40.5781,39.2791,40.4568,143400.0],["2020-02-19",40.6993,41.2188,40.682,40.8638,97800.0],["2020-02-20",40.8032,41.4353,40.5174,40.9417,207400.0],["2020-02-21",40.7079,40.7945,39.7727,39.868,82600.0],["2020-02-24",38.4392,38.9934,37.8936,38.188,230600.0],["2020-02-25",37.2961,37.6771,35.1832,35.2438,720700.0],["2020-02-26",35.391,36.0059,34.5078,34.8542,349900.0],["2020-02-27",34.3173,34.6723,33.0963,33.4513,374300.0],["2020-02-28",32.2304,32.8712,31.0787,32.2304,904000.0],["2020-03-02",32.7586,33.053,31.6762,32.5594,442600.0],["2020-03-03",32.7672,33.408,31.3125,31.7368,247000.0],["2020-03-04",32.3689,32.5075,31.9273,32.1611,298800.0],["2020-03-05",31.7195,32.3776,31.6069,32.1611,322100.0],["2020-03-06",31.2259,32.9145,31.2259,32.2996,347200.0],["2020-03-09",30.6024,31.5203,29.7884,30.7409,645500.0],["2020-03-10",31.6588,33.2695,31.2605,33.0357,463400.0],["2020-03-11",32.2304,32.5334,31.3817,31.858,568700.0],["2020-03-12",29.7365,31.1739,29.2948,29.4161,646800.0],["2020-03-13",30.8968,30.9141,29.4247,30.9141,291400.0],["2020-03-16",28.4029,29.9443,27.3897,27.6669,440200.0],["2020-03-17",28.0565,28.8099,26.9914,28.0132,487700.0],["2020-03-18",25.0517,27.6755,23.138,25.8743,608600.0],["2020-03-19",26.0216,28.4462,25.8743,26.8096,341900.0],["2020-03-20",27.7448,28.5761,25.3461,25.9783,540900.0],["2020-03-23",25.9956,27.2166,25.0257,26.7143,211600.0],["2020-03-24",27.8054,30.0742,27.5716,29.494,494900.0],["2020-03-25",29.5719,30.8708,28.2384,29.7624,414600.0],["2020-03-26",30.2041,31.8667,29.9529,30.7323,1024500.0],["2020-03-27",30.0049,31.0094,29.7971,30.637,231600.0],["2020-03-30",31.2605,32.8192,30.5245,32.672,220900.0],["2020-03-31",32.4295,32.6807,31.2605,31.7454,209900.0],["2020-04-01",31.0527,31.7454,30.6717,31.2865,277800.0],["2020-04-02",31.2951,33.3301,30.3946,33.0357,460200.0],["2020-04-03",33.3301,35.2005,31.9533,33.3821,797100.0],["2020-04-06",34.8195,36.2397,34.5511,35.5036,659500.0],["2020-04-07",36.4129,37.5992,35.2005,37.3134,447700.0],["2020-04-08",37.2875,38.621,36.5081,36.9324,343600.0],["2020-04-09",37.5646,37.7204,35.4863,35.8587,320100.0],["2020-04-13",36.1444,36.8545,35.036,36.612,378400.0],["2020-04-14",36.8978,37.5039,36.6986,37.0277,311700.0],["2020-04-15",36.3696,37.5905,36.0405,36.9238,164300.0],["2020-04-16",37.4866,37.9802,37.1403,37.7811,250200.0],["2020-04-17",38.0668,38.647,37.4433,37.6425,382300.0],["2020-04-20",37.5559,38.9501,37.1316,38.5084,314800.0],["2020-04-21",38.1188,38.3006,36.664,36.8891,147100.0],["2020-04-22",37.859,39.028,37.5386,38.6383,231200.0],["2020-04-23",38.6383,38.673,37.5992,37.7637,150300.0],["2020-04-24",37.8243,38.1014,37.4,38.0322,167500.0],["2020-04-27",38.3872,39.2012,38.3872,38.7682,162500.0],["2020-04-28",38.9674,39.1925,37.9716,38.4305,333700.0],["2020-04-29",38.1014,41.0023,37.7984,39.7294,866000.0],["2020-04-30",39.8247,40.1884,38.0062,38.0495,363800.0],["2020-05-01",37.2701,37.7984,35.7894,36.1011,246200.0],["2020-05-04",35.8154,37.1749,35.5383,37.0104,212500.0],["2020-05-05",37.504,38.0668,36.5168,36.7333,146700.0],["2020-05-06",37.5453,37.5628,36.7245,36.7333,156800.0],["2020-05-07",37.3095,37.7898,37.0127,37.7025,139300.0],["2020-05-08",38.0517,38.497,37.7461,38.497,250400.0],["2020-05-11",38.1041,39.1606,37.1524,38.6717,248100.0],["2020-05-12",39.2916,39.9028,38.1914,38.1914,192200.0],["2020-05-13",38.4883,38.6629,37.1524,37.5802,257900.0],["2020-05-14",36.9515,38.174,36.1919,38.174,216500.0],["2020-05-15",37.1698,38.0954,36.8642,37.4405,122800.0],["2020-05-18",38.1128,40.1211,38.0866,39.8242,520300.0],["2020-05-19",40.6624,43.9542,40.6624,43.212,1417100.0],["2020-05-20",44.775,45.8053,42.6969,43.439,1040500.0],["2020-05-21",44.0328,44.1375,41.6578,42.138,776000.0],["2020-05-22",42.3476,42.3563,39.5361,39.7806,974400.0],["2020-05-26",40.6973,40.8283,38.9685,39.1781,576100.0],["2020-05-27",39.9639,39.9639,37.4231,38.7677,505800.0],["2020-05-28",39.0558,40.9855,38.7677,39.5099,396800.0],["2020-05-29",39.8417,39.8853,38.5058,39.3527,301600.0],["2020-06-01",39.082,39.344,38.4184,38.4796,227000.0],["2020-06-02",38.7153,39.44,38.3224,39.3614,245500.0],["2020-06-03",39.4662,41.0204,39.4662,40.6188,205400.0],["2020-06-04",40.1997,40.5314,39.44,39.4924,204100.0],["2020-06-05",40.0512,41.2038,39.5448,40.514,380400.0],["2020-06-08",40.5838,41.4133,40.2084,40.8458,339700.0],["2020-06-09",40.2433,40.8458,40.2433,40.3219,230000.0],["2020-06-10",40.4878,40.8545,39.8155,39.8155,242300.0],["2020-06-11",38.8987,39.1781,37.9382,37.9382,350400.0],["2020-06-12",38.6193,39.0034,37.0214,37.5802,299500.0],["2020-06-15",37.0563,38.9511,36.7595,38.6105,236800.0],["2020-06-16",39.6496,39.9377,39.0035,39.3352,201800.0],["2020-06-17",39.7631,40.2957,39.2392,39.7893,170000.0],["2020-06-18",39.5361,39.8504,38.9423,39.1606,126200.0],["2020-06-19",39.5099,40.0163,38.6717,38.759,164600.0],["2020-06-22",39.3876,39.6234,38.4708,39.4313,252500.0],["2020-06-23",39.7805,40.5489,39.3614,39.6408,260800.0],["2020-06-24",39.7194,40.9768,39.1519,40.61,347200.0],["2020-06-25",41.0291,42.1904,40.4354,41.9285,437900.0],["2020-06-26",41.9198,42.5397,40.9418,42.173,347600.0],["2020-06-29",42.173,42.173,40.3568,40.9418,377100.0],["2020-06-30",41.2125,43.1422,40.9593,42.5833,410600.0],["2020-07-01",42.3563,43.343,41.7888,43.0548,321800.0],["2020-07-02",43.6049,44.024,42.0944,42.1206,328900.0],["2020-07-06",42.8628,43.3692,41.9809,42.3476,317300.0],["2020-07-07",40.6624,40.6624,36.969,37.458,1085700.0],["2020-07-08",38.0692,38.9947,37.5453,37.685,581500.0],["2020-07-09",38.1478,38.5756,37.3969,38.2438,308200.0],["2020-07-10",38.2875,38.4097,37.7548,38.2089,256400.0],["2020-07-13",38.7153,39.0733,37.9382,38.0517,363600.0],["2020-07-14",37.7461,39.117,37.4667,38.6717,306500.0],["2020-07-15",38.4708,39.1606,38.2263,38.2875,259200.0],["2020-07-16",37.8771,38.7939,37.4754,38.759,243900.0],["2020-07-17",38.724,38.9161,38.0255,38.0779,140700.0],["2020-07-20",38.1478,38.9074,37.7374,38.6455,270800.0],["2020-07-21",38.6891,39.0209,37.8684,37.8684,216200.0],["2020-07-22",37.9295,37.9295,37.1175,37.4492,301100.0],["2020-07-23",37.4231,37.4231,36.4713,36.7245,346900.0],["2020-07-24",36.4102,36.838,36.1221,36.2792,438600.0],["2020-07-27",36.4975,36.4975,34.6028,35.1965,725300.0],["2020-07-28",35.1878,36.0871,34.6726,35.6506,453800.0],["2020-07-29",36.2094,36.5499,35.2053,36.1744,288200.0],["2020-07-30",34.7512,36.2705,34.7338,35.5109,618300.0],["2020-07-31",35.7641,36.5237,35.6855,36.1221,568500.0],["2020-08-03",36.6721,36.8555,36.4102,36.6023,492900.0],["2020-08-04",36.6983,36.8118,36.2792,36.3403,373400.0],["2020-08-05",36.4108,36.4108,35.0107,35.2661,610600.0],["2020-08-06",35.6359,35.9617,35.1076,35.5126,352900.0],["2020-08-07",35.2485,35.5743,35.0195,35.2132,267400.0],["2020-08-10",35.2397,35.4862,34.8522,35.1076,250900.0],["2020-08-11",35.2132,35.5126,34.861,34.9491,269100.0],["2020-08-12",34.9667,35.4422,34.8874,35.1428,230800.0],["2020-08-13",35.2309,35.3805,35.0547,35.1252,311800.0],["2020-08-14",35.2133,35.5567,35.0548,35.0988,367900.0],["2020-08-17",35.2749,35.3629,34.8434,34.9403,366500.0],["2020-08-18",35.0283,35.3541,34.817,35.1252,327200.0],["2020-08-19",35.2925,35.2925,33.7427,33.7691,235600.0],["2020-08-20",33.4609,33.7339,32.7125,32.9414,209700.0],["2020-08-21",33.4609,33.4609,32.7213,33.188,216800.0],["2020-08-24",33.4609,33.549,32.9854,33.2232,287300.0],["2020-08-25",33.1704,33.6459,33.1087,33.4698,138600.0],["2020-08-26",33.4081,33.8572,33.188,33.5578,102500.0],["2020-08-27",33.6547,33.6547,32.8622,33.0031,122600.0],["2020-08-28",33.2496,33.276,33.0119,33.1351,127400.0],["2020-08-31",33.0911,33.7251,32.9238,33.3817,199800.0],["2020-09-01",33.5314,33.9981,33.3553,33.4081,280400.0],["2020-09-02",33.6106,34.2534,33.276,34.2182,246900.0],["2020-09-03",34.2094,34.2182,32.7653,32.8005,272700.0],["2020-09-04",32.7917,32.8974,31.374,32.1489,230100.0],["2020-09-08",31.4269,31.6206,30.9338,30.9778,236300.0],["2020-09-09",31.4357,32.2546,30.9866,31.9728,238700.0],["2020-09-10",32.0697,32.2898,31.2155,31.3652,199200.0],["2020-09-11",31.6294,31.8143,31.2155,31.3212,117200.0],["2020-09-14",31.7351,32.4835,31.6999,31.8231,162600.0],["2020-09-15",31.9816,32.4307,31.9728,32.237,265800.0],["2020-09-16",32.9414,33.2848,32.5892,32.959,288600.0],["2020-09-17",32.8446,33.91,32.3603,33.4962,206700.0],["2020-09-18",33.5578,33.6811,32.871,33.3553,350200.0],["2020-09-21",32.8974,33.7075,32.5011,33.4962,286300.0],["2020-09-22",33.9629,33.9629,32.9855,33.461,152500.0],["2020-09-23",33.3641,34.1214,32.7917,32.8005,233900.0],["2020-09-24",33.8044,33.8572,32.1401,32.5011,450000.0],["2020-09-25",32.2546,33.8572,31.559,33.7339,459300.0],["2020-09-28",33.8308,34.6497,33.5314,34.4824,228800.0],["2020-09-29",34.5969,34.7818,33.9893,34.2182,136200.0],["2020-09-30",34.0421,34.6321,33.1968,33.2672,205500.0],["2020-10-01",33.5226,34.1126,33.2848,33.5314,263100.0],["2020-10-02",33.0207,33.3289,32.5276,32.554,189500.0],["2020-10-05",32.5452,33.0471,32.5452,32.7389,321600.0],["2020-10-06",32.7037,34.139,32.7037,33.7427,386800.0],["2020-10-07",34.6233,36.5341,34.3503,35.9265,433200.0],["2020-10-08",36.1378,36.675,35.407,36.1819,351600.0],["2020-10-09",36.5341,37.1417,36.1026,36.9039,325800.0],["2020-10-12",37.1593,37.8197,36.5253,37.397,220000.0],["2020-10-13",37.4851,37.4851,36.7278,37.036,329900.0],["2020-10-14",37.0536,37.5819,36.9479,37.1593,353300.0],["2020-10-15",36.807,37.309,36.4108,36.9391,222000.0],["2020-10-16",37.0536,37.4058,36.9655,37.3354,120200.0],["2020-10-19",37.4058,38.3832,35.9529,36.0938,417900.0],["2020-10-20",35.8472,36.0674,33.7691,34.8258,508300.0],["2020-10-21",35.2837,35.3365,34.6673,34.7554,209300.0],["2020-10-22",34.6321,35.6447,34.3239,35.222,242600.0],["2020-10-23",35.3013,35.7152,34.8522,34.8698,104400.0],["2020-10-26",35.1076,35.6095,34.0773,34.8346,164300.0],["2020-10-27",34.6409,34.7201,33.5578,33.7691,155300.0],["2020-10-28",33.4169,33.9717,32.3955,32.642,192000.0],["2020-10-29",32.8446,34.0245,32.7477,33.6723,156500.0],["2020-10-30",33.7691,33.9453,32.8181,33.232,161700.0],["2020-11-02",33.5666,33.6194,32.6949,32.8974,182200.0],["2020-11-03",35.1076,35.2221,32.281,32.4307,528600.0],["2020-11-04",32.1841,33.7956,31.7351,31.8671,680100.0],["2020-11-05",32.4835,32.8093,31.9112,32.1313,516000.0],["2020-11-06",32.1313,33.4609,31.4357,32.9502,586600.0],["2020-11-09",34.0949,34.0949,32.0433,32.0609,478600.0],["2020-11-10",32.2743,32.3276,31.2607,31.563,308200.0],["2020-11-11",31.9097,32.8433,31.7497,32.7633,195100.0],["2020-11-12",32.7988,33.0122,32.3809,32.6832,201600.0],["2020-11-13",33.0033,33.3856,32.6921,32.8344,205000.0],["2020-11-16",32.8788,33.9547,32.8788,33.8569,182300.0],["2020-11-17",33.8569,33.928,33.0833,33.4745,208400.0],["2020-11-18",33.5368,34.4081,33.439,34.1858,184500.0],["2020-11-19",34.2303,34.2303,32.9944,33.3501,171400.0],["2020-11-20",33.1367,33.5279,32.6744,32.8077,398000.0],["2020-11-23",33.0833,34.4081,32.4343,34.1414,351400.0],["2020-11-24",34.5148,35.4661,33.6079,35.4039,379000.0],["2020-11-25",35.4217,35.4661,34.906,35.0571,173400.0],["2020-11-27",35.0749,35.6528,35.0749,35.2261,171500.0],["2020-11-30",35.3594,35.3861,34.8793,35.2794,112700.0],["2020-12-01",35.2616,36.4174,34.3903,34.5592,537200.0],["2020-12-02",34.6748,35.1638,34.168,34.6215,301700.0],["2020-12-03",36.0085,38.3201,35.6973,37.5555,571700.0],["2020-12-04",38.2757,39.7605,37.0398,39.4848,476800.0],["2020-12-07",39.6182,40.5251,38.6758,40.365,470300.0],["2020-12-08",40.1517,40.454,39.307,39.6449,315400.0],["2020-12-09",39.716,40.0361,38.898,39.3426,458500.0],["2020-12-10",39.307,39.9649,38.8091,39.4937,138500.0],["2020-12-11",39.3337,39.6715,39.0225,39.1292,292200.0],["2020-12-14",39.4137,40.7829,39.4137,40.5518,265600.0],["2020-12-15",40.8096,42.4989,40.7651,42.2677,518400.0],["2020-12-16",42.6767,42.6767,40.5251,41.4586,276600.0],["2020-12-17",41.4497,41.4942,39.876,40.8007,296100.0],["2020-12-18",40.9874,41.3608,40.7563,40.8985,298900.0],["2020-12-21",40.534,40.6762,39.7871,40.5073,173200.0],["2020-12-22",40.5162,40.6673,40.0094,40.614,145600.0],["2020-12-23",40.7118,40.9607,40.045,40.1428,171400.0],["2020-12-24",40.3117,40.3117,39.636,39.9383,103900.0],["2020-12-28",40.4451,41.0763,40.1428,40.6407,286100.0],["2020-12-29",40.8185,41.0141,40.0716,40.5695,259600.0],["2020-12-30",40.854,42.0899,40.7474,41.7876,284600.0],["2020-12-31",42.1255,43.0234,41.512,42.8101,471400.0],["2021-01-04",43.3791,44.2771,41.752,41.9743,338300.0],["2021-01-05",42.2144,43.5213,42.0188,43.3969,282500.0],["2021-01-06",43.3613,43.468,42.4633,42.5433,263900.0],["2021-01-07",43.388,43.628,42.5522,43.3169,241500.0],["2021-01-08",44.0103,44.0993,41.3786,41.9565,457100.0],["2021-01-11",41.8854,42.6945,41.8854,42.5167,370400.0],["2021-01-12",42.7389,43.3346,42.4189,43.2457,352300.0],["2021-01-13",43.3169,44.4549,43.0234,43.9481,552200.0],["2021-01-14",43.9125,45.6196,43.5925,44.4282,557300.0],["2021-01-15",44.2593,44.4549,42.6856,43.9392,311000.0],["2021-01-19",44.286,45.4685,43.3169,44.7483,436800.0],["2021-01-20",44.8994,45.2729,44.2148,44.6416,164300.0],["2021-01-21",44.8372,45.8775,44.4816,45.6285,229300.0],["2021-01-22",45.2373,45.9397,44.9083,45.4596,246200.0],["2021-01-25",46.0908,46.402,44.2059,44.6505,318800.0],["2021-01-26",44.8994,46.0642,44.1882,45.5396,452700.0],["2021-01-27",44.9261,45.344,42.2321,42.5789,469400.0],["2021-01-28",42.8101,43.7436,42.5878,42.8101,334300.0],["2021-01-29",42.7389,45.5574,42.7389,43.9303,758700.0],["2021-02-01",44.6505,45.9308,44.0192,45.5307,624700.0],["2021-02-02",46.4998,46.9444,45.0506,46.8288,676700.0],["2021-02-03",46.811,47.14,45.9041,46.6421,776400.0],["2021-02-04",51.9945,52.3234,48.2336,49.8695,2786800.0],["2021-02-05",50.6697,53.3103,49.8873,52.9813,1101700.0],["2021-02-08",52.9991,57.0178,52.9902,56.7333,1002200.0],["2021-02-09",55.6309,56.8489,54.6795,55.9598,648100.0],["2021-02-10",56.1287,56.191,54.1372,54.6884,341800.0],["2021-02-11",54.9374,56.0132,54.5728,55.8709,255800.0],["2021-02-12",55.7636,56.8365,55.2629,56.8365,288200.0],["2021-02-16",57.221,57.5786,53.8861,54.494,735300.0],["2021-02-17",54.5387,54.5656,52.983,53.7609,808800.0],["2021-02-18",53.3139,54.7623,52.3035,53.591,792200.0],["2021-02-19",54.2705,55.3881,53.7788,55.1467,625300.0],["2021-02-22",54.199,55.1467,53.6,53.9844,361000.0],["2021-02-23",53.3586,53.7251,50.9714,53.4569,745400.0],["2021-02-24",53.4211,55.9603,53.1261,55.6563,585200.0],["2021-02-25",54.9589,55.6474,51.8654,52.5539,598900.0],["2021-02-26",52.8042,54.0112,51.4452,53.144,407900.0],["2021-03-01",53.448,53.8771,52.5986,53.3764,537100.0],["2021-03-02",53.135,53.4748,51.6419,51.6419,380700.0],["2021-03-03",51.928,53.5821,51.928,53.3943,520800.0],["2021-03-04",52.992,53.4837,51.0965,51.4095,537500.0],["2021-03-05",52.4019,52.9115,50.122,52.4734,429900.0],["2021-03-08",52.4645,53.2513,51.3469,51.4989,227300.0],["2021-03-09",52.9652,56.5951,52.9652,56.014,1112200.0],["2021-03-10",56.1391,58.6515,56.1391,57.364,1067800.0],["2021-03-11",58.3475,58.8214,55.6206,56.166,864100.0],["2021-03-12",55.8799,56.461,55.3524,56.2554,586800.0],["2021-03-15",56.3269,59.6797,55.9603,59.5992,489800.0],["2021-03-16",60.1267,60.5201,58.9734,60.1446,627800.0],["2021-03-17",59.2774,60.1178,58.3654,60.0016,511600.0],["2021-03-18",59.3846,59.8764,57.1316,57.5875,471900.0],["2021-03-19",57.7842,58.1329,56.3895,56.5862,684600.0],["2021-03-22",56.4789,56.7024,55.862,56.2554,367100.0],["2021-03-23",56.3448,56.3448,53.1082,53.5105,376700.0],["2021-03-24",54.2347,54.3689,51.8654,52.0174,316000.0],["2021-03-25",51.7313,52.7238,50.9624,52.3304,214500.0],["2021-03-26",52.3035,53.3049,51.6777,52.6701,275000.0],["2021-03-29",51.785,52.384,50.6048,51.5346,459400.0],["2021-03-30",51.4899,51.9548,50.8462,51.633,215200.0],["2021-03-31",51.9012,53.9039,51.633,53.0993,785800.0],["2021-04-01",54.0649,57.0421,54.0649,56.7739,577000.0],["2021-04-05",57.1941,58.4727,56.9706,58.3028,567200.0],["2021-04-06",58.124,58.8392,57.2746,57.7932,300500.0],["2021-04-07",57.4624,57.9899,56.5325,57.972,320600.0],["2021-04-08",62.3083,63.4259,59.7691,61.8434,1025700.0],["2021-04-09",62.5854,63.2292,61.745,62.0043,487400.0],["2021-04-12",62.2457,62.344,58.9376,60.1446,687200.0],["2021-04-13",60.4307,60.842,59.3667,60.681,364700.0],["2021-04-14",60.6185,60.681,58.9287,59.3846,546300.0],["2021-04-15",60.1446,62.1831,59.787,62.0579,672800.0],["2021-04-16",62.2993,62.2993,59.2774,59.5724,512100.0],["2021-04-19",59.0628,60.0015,58.3475,58.7498,390900.0],["2021-04-20",58.5263,58.9644,56.9617,57.4445,295300.0],["2021-04-21",57.8468,59.7065,57.4445,59.483,345100.0],["2021-04-22",59.4919,59.5277,57.5071,57.6412,293100.0],["2021-04-23",58.0346,61.2622,57.7932,61.0476,473200.0],["2021-04-26",61.5126,63.6136,61.3427,63.4795,436000.0],["2021-04-27",63.4795,64.0964,62.7643,63.7835,370100.0],["2021-04-28",63.4885,64.0696,62.344,63.1934,504000.0],["2021-04-29",63.703,66.2512,63.4885,64.8743,717200.0],["2021-04-30",63.5242,64.7312,63.4795,64.2127,533000.0],["2021-05-03",63.9623,64.5882,61.3158,62.5497,472600.0],["2021-05-04",61.6466,61.6645,58.9197,59.474,664100.0],["2021-05-05",59.8156,60.9211,58.3595,60.4807,930600.0],["2021-05-06",60.4717,63.1142,56.3642,58.1798,1209100.0],["2021-05-07",59.8875,61.793,58.8808,61.2896,682500.0],["2021-05-10",61.1548,61.2986,59.537,60.6605,405000.0],["2021-05-11",59.0067,59.528,57.4427,58.6022,492000.0],["2021-05-12",57.4158,57.5596,56.3911,56.6068,583300.0],["2021-05-13",56.517,58.2157,56.517,57.281,387600.0],["2021-05-14",58.1258,59.5819,57.4427,58.8269,342900.0],["2021-05-17",58.1438,58.737,56.517,58.6022,343700.0],["2021-05-18",59.1055,59.5819,58.0449,58.0449,249000.0],["2021-05-19",56.3732,57.6854,56.3732,57.4068,422200.0],["2021-05-20",55.8339,57.263,53.9284,56.6698,1126200.0],["2021-05-21",57.6225,57.9461,56.6877,57.3798,455600.0],["2021-05-24",57.7483,58.4045,57.1102,57.9641,273400.0],["2021-05-25",58.1079,58.4135,56.3552,56.8855,340300.0],["2021-05-26",56.7147,57.7843,56.2383,57.7124,305900.0],["2021-05-27",57.8113,58.6022,57.7483,58.4674,267400.0],["2021-05-28",58.5303,59.6538,58.4135,59.2943,352100.0],["2021-06-01",59.9414,60.0942,58.4314,58.8808,198900.0],["2021-06-02",59.2493,59.3213,58.1618,58.8359,223200.0],["2021-06-03",58.4224,58.791,57.8832,58.0629,160700.0],["2021-06-04",58.4584,59.7707,58.0629,59.5909,177600.0],["2021-06-07",59.7617,60.0403,59.2493,59.6268,172800.0],["2021-06-08",59.7707,59.8336,57.6674,57.7663,513800.0],["2021-06-09",57.9011,58.2876,57.1192,57.8652,283300.0],["2021-06-10",58.2607,58.5842,57.6045,57.8023,141700.0],["2021-06-11",57.8292,58.2876,57.6764,58.009,120400.0],["2021-06-14",58.2607,58.9527,58.2607,58.782,216500.0],["2021-06-15",58.6022,59.4651,57.7304,58.3056,249800.0],["2021-06-16",58.5123,58.6741,56.9394,57.3529,209400.0],["2021-06-17",57.3259,58.009,56.4541,57.1911,198600.0],["2021-06-18",56.8316,57.1102,55.7889,56.4001,317900.0],["2021-06-21",56.3642,56.9843,55.8968,56.9843,148900.0],["2021-06-22",56.9484,57.2091,55.9687,56.2563,316500.0],["2021-06-23",56.2653,57.5236,55.6811,57.0832,461600.0],["2021-06-24",57.5506,58.2427,57.0563,57.263,149200.0],["2021-06-25",57.5776,58.3146,56.8495,56.9214,138400.0],["2021-06-28",57.5596,58.1528,57.3259,57.9371,180100.0],["2021-06-29",57.263,58.3415,57.0563,57.4787,138500.0],["2021-06-30",57.5686,58.009,56.8495,57.6135,165800.0],["2021-07-01",57.4338,57.4338,55.7979,55.8968,277800.0],["2021-07-02",56.526,56.6518,55.3845,55.8339,122600.0],["2021-07-06",55.8519,56.1305,54.971,55.6182,167400.0],["2021-07-07",56.0766,56.1574,54.3329,55.016,434400.0],["2021-07-08",55.5912,56.2563,54.1261,56.0945,339700.0],["2021-07-09",56.2563,57.8832,55.5912,57.6225,313600.0],["2021-07-12",57.8292,59.0157,57.6854,58.2786,237400.0],["2021-07-13",57.8832,58.1708,56.9664,57.236,181400.0],["2021-07-14",57.9281,59.8785,56.517,56.6248,654000.0],["2021-07-15",56.4451,56.9844,55.4833,56.6248,228000.0],["2021-07-16",56.8675,56.8945,55.016,55.016,167400.0],["2021-07-19",53.9194,54.3239,52.9038,53.7666,406400.0],["2021-07-20",54.0992,55.0429,53.3532,54.4857,151000.0],["2021-07-21",54.8811,55.9417,54.6475,55.5552,193300.0],["2021-07-22",55.3305,55.3305,54.4857,54.9351,80100.0],["2021-07-23",55.0609,55.8519,54.4317,55.717,132500.0],["2021-07-26",55.3305,56.8675,55.2766,55.3485,186000.0],["2021-07-27",55.2586,55.3305,53.8205,54.1261,255400.0],["2021-07-28",54.4497,55.8788,54.4497,55.3575,156900.0],["2021-07-29",55.726,58.0,55.726,57.7933,351600.0],["2021-07-30",61.5683,68.7228,60.8222,67.4015,2198200.0],["2021-08-02",68.0756,70.3496,66.5117,68.561,1195600.0],["2021-08-03",69.289,69.9182,67.6532,69.6935,506800.0],["2021-08-04",69.5671,73.4946,69.3865,73.0432,772100.0],["2021-08-05",73.1605,73.919,70.9936,72.7272,607100.0],["2021-08-06",72.2306,72.4653,71.1562,72.2306,567200.0],["2021-08-09",72.2306,73.1696,71.5263,72.2125,419000.0],["2021-08-10",71.9236,72.0048,67.7703,68.0412,731100.0],["2021-08-11",68.1044,69.7657,67.2737,68.5558,480100.0],["2021-08-12",67.9329,68.4565,65.9194,66.9487,843700.0],["2021-08-13",67.2015,68.619,67.2015,67.7884,209600.0],["2021-08-16",67.7884,67.7884,65.2333,65.5312,456500.0],["2021-08-17",65.0888,65.2964,63.3191,63.8789,343500.0],["2021-08-18",64.3665,65.459,64.0324,64.1046,209200.0],["2021-08-19",63.1837,63.915,62.7052,63.2018,186100.0],["2021-08-20",63.1656,63.5358,62.5065,63.1024,251300.0],["2021-08-23",63.6983,65.1881,63.6442,65.161,350600.0],["2021-08-24",65.9014,65.9104,63.7074,64.7999,290100.0],["2021-08-25",65.0436,65.8743,64.8992,65.3777,276400.0],["2021-08-26",65.3777,65.9104,64.5561,65.4499,385300.0],["2021-08-27",65.1068,67.2647,65.0978,66.8404,500700.0],["2021-08-30",66.8855,67.2286,66.0368,66.3257,303600.0],["2021-08-31",66.0368,67.4543,65.6305,67.4092,365800.0],["2021-09-01",67.7162,68.3211,66.9036,68.0412,244000.0],["2021-09-02",68.5197,68.5197,67.1654,68.0773,510900.0],["2021-09-03",68.5197,69.4045,67.6078,68.0412,211300.0],["2021-09-07",69.4678,70.5603,68.5378,69.3685,538000.0],["2021-09-08",68.6371,69.0705,66.1813,67.5356,274000.0],["2021-09-09",67.4182,68.9531,67.364,68.4204,149400.0],["2021-09-10",68.6461,70.0366,68.3121,68.5197,295500.0],["2021-09-13",68.6371,69.215,67.2918,68.1766,214200.0],["2021-09-14",68.0773,68.7996,67.2647,67.9148,266300.0],["2021-09-15",67.9058,68.1676,67.2647,68.0502,186700.0],["2021-09-16",68.0592,68.592,67.5807,68.3933,120600.0],["2021-09-17",68.3572,68.3572,66.3618,66.8765,435200.0],["2021-09-20",65.9465,66.1181,64.0324,66.0188,408300.0],["2021-09-21",66.425,66.4882,65.468,65.9194,117100.0],["2021-09-22",66.0007,67.4272,65.9285,67.2467,146700.0],["2021-09-23",67.7071,68.2398,67.0661,67.8245,165400.0],["2021-09-24",67.3008,68.2579,66.8855,67.7794,144600.0],["2021-09-27",68.3572,68.3753,65.793,66.3438,252000.0],["2021-09-28",65.1249,65.6576,64.1588,64.6735,300800.0],["2021-09-29",64.6373,65.0888,62.3621,62.958,300300.0],["2021-09-30",63.4275,64.4929,62.1996,62.2808,290000.0],["2021-10-01",62.4343,63.0663,60.9807,61.9016,195800.0],["2021-10-04",61.3689,61.387,60.1319,60.7369,332100.0],["2021-10-05",60.8543,62.2447,60.2132,62.0009,375200.0],["2021-10-06",61.5134,63.1115,61.1432,62.8587,246800.0],["2021-10-07",65.0256,65.0256,61.0619,61.9016,610900.0],["2021-10-08",61.6398,61.8294,60.2132,60.5834,252600.0],["2021-10-11",60.5112,61.1251,59.9062,59.9243,165600.0],["2021-10-12",60.159,60.5202,59.6444,60.15,133500.0],["2021-10-13",60.8181,61.3508,59.9243,60.141,153500.0],["2021-10-14",61.098,61.6217,60.7008,61.3328,144000.0],["2021-10-15",61.6488,62.0731,60.6195,61.089,291600.0],["2021-10-18",61.08,62.2808,60.3938,61.6759,117000.0],["2021-10-19",61.9016,62.5607,61.7842,62.5607,107600.0],["2021-10-20",62.353,62.7503,61.8926,62.3801,150000.0],["2021-10-21",62.2989,62.8316,61.9377,62.5426,87500.0],["2021-10-22",62.335,62.7864,60.4751,61.0258,247400.0],["2021-10-25",61.9738,64.3665,61.8023,63.7886,315100.0],["2021-10-26",64.1588,64.1588,62.8225,63.4636,193500.0],["2021-10-27",62.976,65.2694,62.7864,64.7908,349300.0],["2021-10-28",64.1137,65.7298,62.344,62.949,391200.0],["2021-10-29",64.1859,66.1361,63.9692,64.4748,259800.0],["2021-11-01",64.7728,65.9465,64.6012,65.784,383600.0],["2021-11-02",65.8923,66.2716,64.204,64.4748,223400.0],["2021-11-03",64.7728,65.0075,63.3282,63.7977,228900.0],["2021-11-04",64.3394,64.7367,63.4997,63.6442,285400.0],["2021-11-05",63.9963,64.7547,63.5268,63.7977,166500.0],["2021-11-08",64.0414,64.6464,63.0302,63.5268,251900.0],["2021-11-09",63.8633,64.427,62.6538,63.3358,212000.0],["2021-11-10",62.6175,63.445,61.3989,61.7718,224500.0],["2021-11-11",62.5811,63.9178,62.1901,63.6996,267200.0],["2021-11-12",63.4904,64.4089,62.7448,62.7448,133700.0],["2021-11-15",63.0085,63.3722,61.9354,63.0903,201600.0],["2021-11-16",62.8539,63.1631,61.7354,63.1176,181600.0],["2021-11-17",63.3722,64.1088,62.2628,62.381,192100.0],["2021-11-18",62.9539,63.2176,61.7536,62.4447,160000.0],["2021-11-19",62.5811,64.3907,61.99,63.4541,252500.0],["2021-11-22",64.2361,66.7459,63.9451,64.3634,474700.0],["2021-11-23",64.3816,64.5635,62.7902,63.9906,198500.0],["2021-11-24",63.6177,64.909,63.063,64.6817,102300.0],["2021-11-26",63.9178,64.5453,62.4083,62.6902,122800.0],["2021-11-29",63.0994,64.8362,63.0994,64.5362,100100.0],["2021-11-30",64.0815,65.1909,62.4629,62.772,262100.0],["2021-12-01",63.454,66.1821,62.9721,63.1176,273300.0],["2021-12-02",63.3722,66.0366,63.3722,65.5637,300900.0],["2021-12-03",66.2912,69.1102,65.9638,68.2372,698000.0],["2021-12-06",68.0553,69.2102,66.4822,69.0738,503900.0],["2021-12-07",71.7655,80.0678,71.3835,80.0041,1209200.0],["2021-12-08",80.3679,82.7685,77.5762,82.3048,901100.0],["2021-12-09",81.7137,82.232,79.504,80.4224,504900.0],["2021-12-10",81.3772,82.2866,79.8404,81.6136,504500.0],["2021-12-13",81.1499,81.1499,77.4398,77.849,394200.0],["2021-12-14",77.1488,78.5855,75.9757,77.7126,331400.0],["2021-12-15",77.7126,79.5404,77.0397,79.2585,273600.0],["2021-12-16",79.7586,80.0405,76.585,77.0851,332700.0],["2021-12-17",76.394,80.2224,75.2937,79.7404,551300.0],["2021-12-20",78.3127,81.4136,78.3127,80.8225,543000.0],["2021-12-21",81.8319,83.6324,79.1584,80.6679,718000.0],["2021-12-22",80.5588,82.2866,80.2769,82.1138,546900.0],["2021-12-23",82.2957,84.2871,81.841,83.7233,826200.0],["2021-12-27",84.1143,86.5332,83.6051,85.3692,583100.0],["2021-12-28",85.9785,86.8606,84.3599,84.6418,229000.0],["2021-12-29",84.3508,87.1698,84.3508,85.7875,258800.0],["2021-12-30",85.4147,86.8242,85.0237,85.542,213000.0],["2021-12-31",85.4329,87.9609,85.4329,86.415,526000.0],["2022-01-03",87.1607,88.1064,85.7057,86.3604,322000.0],["2022-01-04",86.3877,87.1879,83.9961,85.3874,283500.0],["2022-01-05",84.7691,86.7514,82.1047,82.8685,377500.0],["2022-01-06",81.9228,84.7509,81.3318,83.6688,548900.0],["2022-01-07",82.1411,84.6872,80.2587,83.7051,607700.0],["2022-01-10",83.1141,84.2417,81.4136,82.5866,867100.0],["2022-01-11",82.5866,83.4596,80.5861,82.8776,594400.0],["2022-01-12",83.2868,85.2692,82.3411,84.0234,420500.0],["2022-01-13",84.1962,85.8512,82.1229,82.2956,490500.0],["2022-01-14",81.6591,84.0689,80.9316,83.6597,379500.0],["2022-01-18",82.2502,84.569,81.5682,81.7773,569000.0],["2022-01-19",83.205,83.8597,79.2039,79.3676,563800.0],["2022-01-20",79.8313,81.068,76.6759,76.9487,368500.0],["2022-01-21",77.3397,80.0223,76.394,78.731,558400.0],["2022-01-24",78.822,79.4585,75.3664,79.3403,451200.0],["2022-01-25",78.631,78.631,75.8575,75.9393,408800.0],["2022-01-26",77.4398,81.2499,77.4398,78.4219,771600.0],["2022-01-27",76.0757,77.0215,71.8473,71.8837,1262800.0],["2022-01-28",71.3381,72.4566,69.9468,71.5563,859600.0],["2022-01-31",72.4747,73.4477,71.0653,71.8382,773500.0],["2022-02-01",72.9567,73.0385,71.2017,72.4566,565800.0],["2022-02-02",74.6117,75.5756,72.3747,73.2568,499000.0],["2022-02-03",72.5202,72.8203,70.2378,70.2469,276100.0],["2022-02-04",69.674,71.6109,69.2648,71.038,347600.0],["2022-02-07",71.4927,72.3838,71.3472,71.4836,377500.0],["2022-02-08",71.1835,74.0752,71.1835,73.9843,442900.0],["2022-02-09",75.2573,76.5395,74.5753,76.0303,518900.0],["2022-02-10",74.8209,75.4756,72.7476,72.8931,817000.0],["2022-02-11",73.195,73.8813,68.3727,69.0773,699500.0],["2022-02-14",69.0864,71.1544,68.1988,68.574,389700.0],["2022-02-15",69.8734,71.1636,69.4982,70.9623,368100.0],["2022-02-16",70.2943,72.71,70.2943,72.28,335400.0],["2022-02-17",72.1976,72.8747,70.4315,70.5596,224800.0],["2022-02-18",70.761,70.8342,69.1871,69.3975,218400.0],["2022-02-22",69.0864,71.1727,68.0067,68.8943,449600.0],["2022-02-23",69.7453,70.5048,67.0642,67.3021,542900.0],["2022-02-24",64.5844,67.1648,63.3216,66.9177,570300.0],["2022-02-25",67.3936,67.7871,65.5726,67.6498,270900.0],["2022-02-28",67.1831,67.7596,65.4262,66.3779,271500.0],["2022-03-01",66.4785,66.5334,64.3922,65.0694,340800.0],["2022-03-02",65.1517,67.174,65.1517,66.6798,444400.0],["2022-03-03",67.1831,67.2197,64.6942,65.1883,252500.0],["2022-03-04",64.8955,65.0236,61.8301,63.5046,679500.0],["2022-03-07",63.468,64.4288,62.2418,62.4523,468600.0],["2022-03-08",62.6902,65.0785,62.434,64.1726,440100.0],["2022-03-09",65.3439,65.6092,64.4288,64.7033,252500.0],["2022-03-10",64.438,64.9595,63.2758,64.0811,233600.0],["2022-03-11",64.3647,65.2798,62.5529,62.5804,343800.0],["2022-03-14",62.4157,62.9098,58.9385,59.4052,503400.0],["2022-03-15",59.4418,60.9425,59.0575,60.9425,434400.0],["2022-03-16",62.1503,64.2275,61.6379,63.4223,518500.0],["2022-03-17",62.7268,63.3399,61.0614,62.8,884700.0],["2022-03-18",63.8066,65.5726,61.9948,64.8131,496700.0],["2022-03-21",64.9138,65.289,63.1935,63.9987,417000.0],["2022-03-22",64.7399,67.2014,64.7399,65.7373,329600.0],["2022-03-23",64.0537,64.7857,62.7451,62.9281,429800.0],["2022-03-24",63.8523,64.4654,62.3151,64.2184,404500.0],["2022-03-25",64.3007,64.3007,62.7726,63.4497,307000.0],["2022-03-28",63.6602,67.0184,63.5412,65.2981,625300.0],["2022-03-29",66.5609,67.5308,64.5386,65.1242,557500.0],["2022-03-30",65.1792,66.5243,63.166,63.2026,347400.0],["2022-03-31",63.5961,63.7791,61.0889,61.1438,310600.0],["2022-04-01",61.3176,62.1686,59.5058,60.3202,521400.0],["2022-04-04",60.0183,62.9922,60.0183,62.7726,473600.0],["2022-04-05",62.5072,64.7399,61.2719,63.6968,927600.0],["2022-04-06",62.6811,64.5569,62.0863,63.5504,668700.0],["2022-04-07",64.0536,65.8837,63.9347,65.4994,938300.0],["2022-04-08",65.8288,66.6158,62.132,65.8746,1083600.0],["2022-04-11",64.9595,65.6916,62.7726,64.2824,955600.0],["2022-04-12",65.3622,70.9714,64.4288,67.9426,1575600.0],["2022-04-13",68.9675,72.7009,68.9492,70.212,1037100.0],["2022-04-14",70.459,71.3741,68.208,69.8093,680000.0],["2022-04-18",69.4982,72.0786,69.4982,71.5845,575500.0],["2022-04-19",71.8316,73.2042,69.7361,69.9649,827600.0],["2022-04-20",70.0198,72.7375,68.5374,69.6904,704800.0],["2022-04-21",70.5963,71.5662,68.757,70.1662,646000.0],["2022-04-22",70.3035,72.1793,69.5806,70.5414,863800.0],["2022-04-25",74.8513,80.9089,74.5767,79.6278,3356700.0],["2022-04-26",78.7036,79.5912,76.5441,76.7729,886000.0],["2022-04-27",76.3519,77.1206,72.8839,73.8813,875700.0],["2022-04-28",75.0525,76.4526,73.4329,76.1781,667500.0],["2022-04-29",75.0434,75.2447,65.6092,69.4799,2029700.0],["2022-05-02",69.1413,73.1127,69.1413,72.7832,1034000.0],["2022-05-03",72.7832,76.6539,72.6368,74.6042,808200.0],["2022-05-04",74.1833,74.8787,70.9165,74.3022,961200.0],["2022-05-05",89.428,90.2699,85.4475,87.0763,7083400.0],["2022-05-06",86.3077,87.0763,83.892,84.807,2873700.0],["2022-05-09",83.7273,85.8319,82.4553,82.9861,1404300.0],["2022-05-10",83.9652,85.9966,82.6475,85.5299,1051400.0],["2022-05-11",84.6283,86.4591,83.1472,83.9475,1104000.0],["2022-05-12",84.1315,85.5207,83.2852,84.4995,866000.0],["2022-05-13",84.7755,85.1619,83.8832,84.5823,961000.0],["2022-05-16",84.2051,85.2999,83.8739,84.6743,1012900.0],["2022-05-17",85.4103,86.6063,84.7939,85.3735,1130600.0],["2022-05-18",85.0975,85.2907,83.7268,84.3615,695500.0],["2022-05-19",83.9476,84.8123,83.4508,83.5796,428500.0],["2022-05-20",84.1775,84.2327,82.494,82.5952,920600.0],["2022-05-23",82.6504,82.8896,81.4912,81.9512,624800.0],["2022-05-24",81.5832,81.6108,80.0929,80.6449,542100.0],["2022-05-25",80.4517,82.5124,80.4057,80.9025,552600.0],["2022-05-26",80.8656,83.2208,80.8656,82.7056,512300.0],["2022-05-27",82.8528,83.4692,82.632,83.2576,733300.0],["2022-05-31",83.2576,83.4416,82.3376,83.0828,906400.0],["2022-06-01",82.954,83.3496,82.3284,82.816,507300.0],["2022-06-02",82.632,84.6007,82.4848,84.3983,690600.0],["2022-06-03",84.1224,84.6375,83.3588,84.3983,277000.0],["2022-06-06",84.5731,85.0515,83.9936,84.2512,608500.0],["2022-06-07",83.9476,85.7415,83.2392,85.3367,355200.0],["2022-06-08",85.4103,85.5575,84.5731,85.4563,167400.0],["2022-06-09",85.1251,86.3671,84.7663,84.7663,222400.0],["2022-06-10",84.2236,84.7663,83.5888,83.7544,229300.0],["2022-06-13",82.4756,82.7792,81.6844,81.8684,349100.0],["2022-06-14",82.3376,82.4388,80.6173,81.022,390900.0],["2022-06-15",80.9668,81.298,79.7433,80.4701,553700.0],["2022-06-16",79.8353,79.8353,78.0965,78.2437,681900.0],["2022-06-17",78.6577,78.8785,76.9374,77.4709,683200.0],["2022-06-21",78.0965,78.6577,77.5077,77.5721,323100.0],["2022-06-22",77.0109,78.0045,74.9686,75.8242,535200.0],["2022-06-23",75.8426,76.3854,74.3154,74.3154,446800.0],["2022-06-24",74.8214,75.7046,73.9474,75.171,362500.0],["2022-06-27",75.9162,77.7009,75.5298,76.7534,377000.0],["2022-06-28",76.7534,77.0294,75.217,75.6862,279600.0],["2022-06-29",75.0974,77.5077,74.619,77.3054,159400.0],["2022-06-30",76.3762,77.2594,75.8518,77.0018,234700.0],["2022-07-01",75.7874,76.3578,73.1655,75.3918,405800.0],["2022-07-05",74.2694,76.5326,74.067,76.3486,255700.0],["2022-07-06",76.3854,76.5234,74.1866,74.389,230000.0],["2022-07-07",75.1618,76.3118,74.9042,75.5482,288000.0],["2022-07-08",75.4102,77.057,75.4102,75.8518,151400.0],["2022-07-11",75.8518,76.1922,74.0578,74.113,304800.0],["2022-07-12",73.9659,77.8297,73.8555,76.4406,597900.0],["2022-07-13",75.7874,77.2778,74.4626,76.1646,268800.0],["2022-07-14",76.5602,80.1113,76.1186,79.5133,510200.0],["2022-07-15",79.9733,80.0377,77.8389,79.3109,585200.0],["2022-07-18",80.3965,80.3965,78.4829,78.9797,364100.0],["2022-07-19",79.4673,79.4765,78.2437,79.4765,308500.0],["2022-07-20",79.3201,81.1416,79.3201,80.4701,373200.0],["2022-07-21",81.1324,81.5556,80.2217,80.3137,221800.0],["2022-07-22",80.0745,80.1573,78.6209,78.8877,195800.0],["2022-07-25",78.9337,80.0285,78.6209,79.5225,216500.0],["2022-07-26",79.0993,79.0993,77.4617,77.8941,284700.0],["2022-07-27",78.1977,79.9089,78.1977,79.0809,334100.0],["2022-07-28",79.1453,80.9484,78.6577,78.8601,498900.0],["2022-07-29",78.5657,79.6605,77.9677,78.4829,444300.0],["2022-08-01",78.0873,79.7433,77.4985,79.0441,430300.0],["2022-08-02",78.5657,79.2189,77.6089,78.1241,398100.0],["2022-08-03",77.7837,77.8021,75.493,75.677,647600.0],["2022-08-04",76.045,76.8546,73.4047,73.6622,807200.0],["2022-08-05",73.6898,74.2418,73.4414,73.9934,639800.0],["2022-08-08",73.9106,76.229,73.3219,75.953,493900.0],["2022-08-09",75.769,75.769,73.2299,73.7082,481100.0],["2022-08-10",74.4859,75.6986,72.7918,74.5044,426500.0],["2022-08-11",74.4489,75.3468,74.06,74.6525,244900.0],["2022-08-12",75.2543,77.1335,74.7543,76.4762,444800.0],["2022-08-15",75.9023,77.3002,75.6338,75.6709,246000.0],["2022-08-16",75.8375,75.9763,74.9302,75.0321,373500.0],["2022-08-17",74.9858,74.9858,73.9489,74.4581,180100.0],["2022-08-18",74.4303,75.6616,74.4303,74.6803,416600.0],["2022-08-19",74.634,75.2542,73.8286,73.8286,171600.0],["2022-08-22",73.5972,73.662,72.7084,72.8751,235500.0],["2022-08-23",72.9584,73.9397,72.9584,73.1713,190400.0],["2022-08-24",73.088,73.4861,72.7455,72.9769,143800.0],["2022-08-25",72.8566,74.0323,72.6714,72.9954,375900.0],["2022-08-26",72.9954,73.5509,72.0234,72.2271,319600.0],["2022-08-29",72.0882,72.7177,71.3013,72.3937,245500.0],["2022-08-30",72.403,72.7825,70.8755,71.6068,417500.0],["2022-08-31",72.3196,72.3196,70.681,71.3846,293400.0],["2022-09-01",70.6718,71.3106,63.7564,66.867,1556200.0],["2022-09-02",67.4594,68.1723,65.6357,65.8949,378200.0],["2022-09-06",65.7468,66.5152,65.7283,66.3856,176100.0],["2022-09-07",66.1912,67.0984,65.7283,67.0336,113500.0],["2022-09-08",66.6911,67.7372,66.4226,66.9688,235200.0],["2022-09-09",67.5798,68.9406,67.1725,68.45,411700.0],["2022-09-12",68.2371,68.4037,67.6816,67.9593,177900.0],["2022-09-13",67.1354,67.1447,66.3023,66.543,275600.0],["2022-09-14",67.1262,67.802,66.3393,66.5244,187700.0],["2022-09-15",66.4689,66.8855,65.0062,65.321,251700.0],["2022-09-16",65.3209,65.6079,63.9879,64.7655,694300.0],["2022-09-19",64.8025,65.8579,64.8025,65.2654,153600.0],["2022-09-20",64.8673,65.4043,64.5433,64.8951,160000.0],["2022-09-21",64.6544,65.5431,64.5248,64.8118,228800.0],["2022-09-22",64.7748,65.3395,64.4785,64.8396,814100.0],["2022-09-23",64.6081,64.6914,63.6731,63.7287,625100.0],["2022-09-26",63.4509,63.5713,61.9327,62.0438,485300.0],["2022-09-27",62.2567,63.1084,61.6828,62.4882,115900.0],["2022-09-28",62.5622,63.2658,61.8309,62.8214,158000.0],["2022-09-29",62.2197,62.9788,62.1549,62.7844,545300.0],["2022-09-30",62.951,63.0251,60.0349,60.3497,590900.0],["2022-10-03",60.3497,62.2197,60.1738,61.1921,206600.0],["2022-10-04",62.4048,64.3674,61.5902,64.0619,353900.0],["2022-10-05",64.8303,65.034,61.7846,62.8862,440600.0],["2022-10-06",62.8492,64.1267,61.4883,62.3215,403200.0],["2022-10-07",60.6737,61.0995,58.8314,59.5906,340900.0],["2022-10-10",59.1462,59.2203,57.1188,57.2577,278100.0],["2022-10-11",56.6837,56.8781,53.8509,55.2488,492000.0],["2022-10-12",55.1932,55.2025,51.5921,53.925,856900.0],["2022-10-13",53.5824,55.7765,52.1753,54.934,367000.0],["2022-10-14",54.9618,55.6191,54.2953,54.9525,335900.0],["2022-10-17",55.0359,55.4339,53.5547,53.6935,259000.0],["2022-10-18",54.5915,54.6841,53.7676,53.8787,200300.0],["2022-10-19",53.7213,54.6933,53.2399,53.7583,157100.0],["2022-10-20",53.5917,53.8787,51.6661,51.842,539500.0],["2022-10-21",51.6013,52.8881,51.1847,51.9624,185000.0],["2022-10-24",51.5643,52.3327,48.2038,48.2409,591600.0],["2022-10-25",48.3242,49.8794,47.9724,49.2499,601900.0],["2022-10-26",49.7313,51.5921,49.6665,50.4256,221300.0],["2022-10-27",50.296,51.1107,49.935,50.0924,275600.0],["2022-10-28",49.9627,50.9163,49.7498,50.259,265200.0],["2022-10-31",50.1479,50.1479,48.8981,49.5184,1496000.0],["2022-11-01",50.4256,53.4436,49.8332,52.4067,453300.0],["2022-11-02",50.4534,56.9244,50.1849,54.2305,744000.0],["2022-11-03",54.249,55.1007,53.2862,54.6285,200300.0],["2022-11-04",55.3136,56.3041,54.3786,55.3969,165900.0],["2022-11-07",54.9711,55.7487,54.2397,55.2395,192000.0],["2022-11-08",55.7209,55.7209,53.7213,54.1379,304900.0],["2022-11-09",53.7306,53.7491,51.6476,52.3882,198000.0],["2022-11-10",53.064,55.221,52.7678,55.0081,407800.0],["2022-11-11",55.3784,57.8224,55.2303,57.4799,492500.0],["2022-11-14",57.1558,58.1927,56.4152,56.9151,201200.0],["2022-11-15",58.3871,59.5443,57.4058,58.2853,250900.0],["2022-11-16",57.9705,58.0723,56.2208,56.5634,237400.0],["2022-11-17",55.8968,57.6187,55.8968,57.6187,79300.0],["2022-11-18",57.9798,58.5445,57.665,57.8224,198300.0],["2022-11-21",57.7391,57.7391,55.6469,56.2856,104600.0],["2022-11-22",56.3041,56.3689,55.0081,55.9709,158900.0],["2022-11-23",56.2764,57.8964,56.1283,56.9522,122700.0],["2022-11-25",57.0818,57.6557,54.9063,56.7022,253700.0],["2022-11-28",57.017,57.017,55.6098,56.5448,198300.0],["2022-11-29",56.73,57.8594,56.2764,57.2762,78000.0],["2022-11-30",56.9799,58.9148,56.5634,58.4149,294300.0],["2022-12-01",58.4149,58.8222,58.0631,58.3408,165700.0],["2022-12-02",57.1836,58.9981,56.406,58.85,143600.0],["2022-12-05",58.5815,59.5443,57.5724,58.5259,380400.0],["2022-12-06",58.4334,58.7852,58.0816,58.5259,181800.0],["2022-12-07",58.3315,59.5258,58.1649,59.248,223400.0],["2022-12-08",59.248,61.7383,59.0536,61.2847,244400.0],["2022-12-09",61.7661,62.4789,61.0718,61.5439,221600.0],["2022-12-12",61.118,62.0253,61.118,61.3773,247900.0],["2022-12-13",62.303,63.0343,61.5717,61.8401,157500.0],["2022-12-14",61.4513,62.303,59.6739,61.1273,1337700.0],["2022-12-15",60.8218,61.0995,59.7387,60.7385,260300.0],["2022-12-16",60.6459,61.0995,59.2665,59.9146,207200.0],["2022-12-19",59.8405,60.5256,58.4611,58.9796,261500.0],["2022-12-20",58.4982,59.6646,58.4982,58.7852,166500.0],["2022-12-21",58.6648,59.7109,58.5908,59.211,186400.0],["2022-12-22",59.1184,59.3128,57.8687,58.4149,147600.0],["2022-12-23",58.1371,58.6833,57.4891,57.7576,85900.0],["2022-12-27",57.7946,59.5258,57.7205,58.8777,142400.0],["2022-12-28",58.4519,59.2573,57.7483,58.2575,224600.0],["2022-12-29",58.35,59.4795,58.35,59.2017,148700.0],["2022-12-30",58.8129,60.3312,58.6,60.1645,289700.0],["2023-01-03",60.2664,60.4145,58.8129,59.3962,187600.0],["2023-01-04",60.0627,60.0812,58.9981,59.211,156100.0],["2023-01-05",59.0721,59.2017,57.5447,57.9057,134500.0],["2023-01-06",58.1094,58.1834,56.7393,57.4984,423000.0],["2023-01-09",58.0816,58.8314,57.7946,58.3963,453600.0],["2023-01-10",58.4704,59.4332,57.9798,59.4332,514300.0],["2023-01-11",59.8405,60.8959,59.461,60.4978,346300.0],["2023-01-12",60.72,60.9699,59.4424,60.6552,178400.0],["2023-01-13",60.0349,60.6829,60.0349,60.4515,341700.0],["2023-01-17",60.7385,61.3773,60.7385,60.8403,84400.0],["2023-01-18",61.3495,61.6827,59.9423,60.4145,114700.0],["2023-01-19",60.0997,60.5348,59.8775,60.2756,104000.0],["2023-01-20",60.7848,61.1551,60.1923,61.0347,615600.0],["2023-01-23",61.4883,62.9325,61.4698,62.1364,262900.0],["2023-01-24",62.1364,63.3306,61.655,62.6363,183600.0],["2023-01-25",62.229,63.5158,61.7753,62.4234,83300.0],["2023-01-26",62.8955,63.3028,62.4419,62.914,184300.0],["2023-01-27",62.8214,62.914,61.8864,62.0346,136400.0],["2023-01-30",62.0253,62.2104,59.6924,59.6924,478000.0],["2023-01-31",59.4332,59.7109,58.9796,59.3406,301100.0],["2023-02-01",59.1925,60.5904,58.6741,60.5348,439200.0],["2023-02-02",60.5441,63.5065,60.2478,63.0251,468100.0],["2023-02-03",62.3771,62.9973,61.8957,62.229,156200.0],["2023-02-06",61.7013,62.1086,61.081,61.1181,938500.0],["2023-02-07",60.8959,61.8772,60.4145,61.3958,322400.0],["2023-02-08",60.1738,63.5157,59.4332,61.6457,711900.0],["2023-02-09",61.6642,62.8029,61.4791,61.618,267200.0],["2023-02-10",62.0253,62.0345,60.9236,60.9514,177800.0],["2023-02-13",61.3587,61.7105,60.433,60.8218,1212800.0],["2023-02-14",60.6367,60.8959,59.8127,60.4793,225300.0],["2023-02-15",60.0534,60.6552,60.0534,60.5904,120700.0],["2023-02-16",60.2849,62.6548,60.2478,62.3586,1706300.0],["2023-02-17",62.5807,65.9227,62.303,64.46,1227900.0],["2023-02-21",64.1638,65.0062,63.5157,64.5711,383500.0],["2023-02-22",64.5711,64.5804,62.9603,63.8583,287400.0],["2023-02-23",64.4785,64.497,63.8583,63.8583,143000.0],["2023-02-24",63.6546,64.5989,63.201,63.4417,199600.0],["2023-02-27",63.4509,63.8212,62.4974,62.7566,679900.0],["2023-02-28",62.4882,62.8214,62.0253,62.229,291700.0],["2023-03-01",62.664,64.173,62.2475,62.2937,267800.0],["2023-03-02",61.8309,62.6085,61.4235,62.4604,267800.0],["2023-03-03",62.8492,62.8585,61.9049,61.9975,164400.0],["2023-03-06",62.9788,63.2102,61.3125,61.331,127300.0],["2023-03-07",61.4513,62.229,60.5348,60.9792,190700.0],["2023-03-08",60.9236,62.0253,60.72,61.0995,139200.0],["2023-03-09",60.9699,61.5531,59.6831,59.785,231600.0],["2023-03-10",59.9146,60.0164,58.4149,58.6556,450100.0],["2023-03-13",58.3223,58.85,56.4708,56.6282,673800.0],["2023-03-14",57.1466,57.4798,56.6189,56.9707,357900.0],["2023-03-15",56.4986,56.693,54.4341,55.1562,809700.0],["2023-03-16",54.7952,60.7107,54.7952,59.7387,1586000.0],["2023-03-17",60.3126,60.794,58.7481,59.6276,544400.0],["2023-03-20",59.7387,60.3404,57.5724,59.9423,777400.0],["2023-03-21",60.6459,61.4235,60.183,60.5904,198500.0],["2023-03-22",60.5163,61.4606,59.8683,59.9701,91200.0],["2023-03-23",60.1738,61.2014,59.5628,60.0905,104300.0],["2023-03-24",59.572,60.9884,59.3406,60.2849,207000.0],["2023-03-27",60.2293,60.3126,59.6368,59.7757,845500.0],["2023-03-28",59.7757,59.7757,57.4891,59.6183,234700.0],["2023-03-29",59.6461,61.007,59.3221,60.8403,264000.0],["2023-03-30",60.8588,61.1366,60.3404,60.8496,170800.0],["2023-03-31",60.8588,60.9977,60.146,60.6552,208800.0],["2023-04-03",60.757,61.4328,60.3682,60.8681,298300.0],["2023-04-04",60.7107,61.2754,58.3778,59.7757,267500.0],["2023-04-05",59.2851,59.4517,58.6,59.3962,127500.0],["2023-04-06",59.3962,59.8313,58.9055,58.9981,59700.0],["2023-04-10",58.7111,60.6367,58.7018,60.4978,350900.0],["2023-04-11",60.4978,60.4978,59.0629,60.3867,209500.0],["2023-04-12",60.6552,60.8866,59.5628,60.0442,163100.0],["2023-04-13",60.1738,61.007,60.0719,60.8681,107500.0],["2023-04-14",60.4885,61.6365,60.4515,61.2569,184500.0],["2023-04-17",61.3587,61.5069,59.4239,59.9146,200300.0],["2023-04-18",60.2201,60.2664,59.6276,59.7479,71500.0],["2023-04-19",59.4517,59.7109,58.637,58.9703,261600.0],["2023-04-20",58.8777,59.8868,58.8777,59.5258,168600.0],["2023-04-21",59.3591,59.785,58.5445,58.7018,234900.0],["2023-04-24",57.8502,59.0444,57.8502,58.7204,105400.0],["2023-04-25",58.5352,58.5352,57.6835,57.9242,151800.0],["2023-04-26",58.1371,58.2853,57.7668,58.0168,382400.0],["2023-04-27",58.0168,58.0168,56.73,57.3132,730300.0],["2023-04-28",57.4243,59.8961,57.4243,58.9148,376500.0],["2023-05-01",58.8222,58.924,56.7578,57.0633,319100.0],["2023-05-02",57.5909,57.5909,56.5819,57.3317,122300.0],["2023-05-03",57.3317,57.3502,56.4523,56.4708,200600.0],["2023-05-04",56.1745,56.1745,53.7398,54.1101,427200.0],["2023-05-05",51.518,54.61,51.3977,54.4897,717600.0],["2023-05-08",54.5452,56.1745,53.999,55.7857,324700.0],["2023-05-09",55.5543,55.6931,54.8415,54.9063,135500.0],["2023-05-10",54.7859,54.8137,52.6937,53.1751,253400.0],["2023-05-11",52.8233,52.8604,50.009,50.546,855200.0],["2023-05-12",50.7311,50.9163,49.3888,50.3886,310000.0],["2023-05-15",50.4441,51.0459,49.6295,49.7961,185200.0],["2023-05-16",49.5369,50.3701,48.8981,49.1851,461800.0],["2023-05-17",49.1851,50.222,48.6482,49.2962,443100.0],["2023-05-18",49.6573,51.4995,49.1296,51.1755,466000.0],["2023-05-19",51.1477,51.231,49.0277,49.5369,979600.0],["2023-05-22",49.5091,49.7498,47.8798,48.5741,476100.0],["2023-05-23",48.8148,48.8148,47.7039,47.7965,385100.0],["2023-05-24",48.6019,51.4625,48.389,51.2125,1324100.0],["2023-05-25",51.3606,53.9435,51.0089,53.4991,926800.0],["2023-05-26",53.601,58.2482,53.601,56.6744,1050400.0],["2023-05-30",56.9522,59.7109,56.9522,57.7761,1185500.0],["2023-05-31",57.4891,58.4982,56.6004,56.693,315000.0],["2023-06-01",56.5356,58.7018,56.5356,58.2667,371800.0],["2023-06-02",58.4797,59.8405,57.7576,59.6739,533000.0],["2023-06-05",59.6739,61.4328,59.572,61.3032,650100.0],["2023-06-06",61.4606,63.2565,61.4606,63.164,895900.0],["2023-06-07",63.4139,64.7933,63.238,63.6916,681500.0],["2023-06-08",63.9231,65.7931,63.6916,65.7283,802700.0],["2023-06-09",65.6728,68.2556,65.6357,65.9042,1009800.0],["2023-06-12",66.3856,66.8855,65.4969,65.5894,390300.0],["2023-06-13",65.5894,66.3393,65.2562,65.645,616000.0],["2023-06-14",65.645,67.6076,65.4783,66.0893,605700.0],["2023-06-15",65.7283,66.4781,65.1821,66.2004,222800.0],["2023-06-16",66.0523,66.0523,64.4693,64.7933,491400.0],["2023-06-20",65.0895,65.1451,61.8216,61.8216,565200.0],["2023-06-21",62.1549,66.5337,61.9605,63.2473,1274800.0],["2023-06-22",63.4139,66.654,63.4139,66.5059,844100.0],["2023-06-23",66.4041,68.2926,66.2375,66.7744,529100.0],["2023-06-26",70.931,73.6897,69.9127,70.5052,1295500.0],["2023-06-27",72.4492,77.3835,72.4122,74.634,1356800.0],["2023-06-28",74.0323,74.1619,69.3017,69.4961,1677200.0],["2023-06-29",70.4959,70.6811,68.5055,68.7092,611200.0],["2023-06-30",68.9684,69.4313,66.2467,66.5244,733900.0],["2023-07-03",67.3946,67.3946,62.6455,64.8025,611400.0],["2023-07-05",65.2654,65.3024,61.2662,61.4976,1172300.0],["2023-07-06",61.2014,61.7938,60.4978,60.5904,580500.0],["2023-07-07",60.1738,60.9607,57.9057,58.7852,580400.0],["2023-07-10",58.8777,59.3776,58.6,58.7852,235600.0],["2023-07-11",59.0907,59.6183,58.6926,58.924,335100.0],["2023-07-12",59.6461,60.8496,58.5722,58.924,449500.0],["2023-07-13",58.9888,59.5998,58.2297,58.4982,568100.0],["2023-07-14",58.4426,58.924,57.8872,58.5537,461300.0],["2023-07-17",58.4611,59.4887,57.3965,58.5537,288000.0],["2023-07-18",58.6,58.7759,56.767,57.0447,542700.0],["2023-07-19",55.9153,56.2023,52.0364,53.027,2107600.0],["2023-07-20",53.0085,53.0918,50.4349,50.7774,1479400.0],["2023-07-21",51.0089,51.3051,49.3055,49.7961,1317500.0],["2023-07-24",50.0461,50.1201,48.2409,48.4815,1130400.0],["2023-07-25",49.0648,49.3425,47.6206,48.3242,1051400.0],["2023-07-26",87.2057,88.2518,52.3419,60.4978,17771600.0],["2023-07-27",54.8322,55.0729,48.2686,48.6112,9116600.0],["2023-07-28",52.3234,56.4708,52.3049,55.0822,3676200.0],["2023-07-31",54.86,58.9981,54.6193,58.6926,1978200.0],["2023-08-01",57.3965,59.1647,56.0079,58.7111,1777700.0],["2023-08-02",57.6465,58.924,57.0633,58.6463,687700.0],["2023-08-03",58.6,58.7666,57.6002,58.1279,624800.0],["2023-08-04",57.2854,58.7852,57.2854,57.9798,440300.0],["2023-08-07",58.1742,58.1742,54.2953,56.9337,867200.0],["2023-08-08",56.1931,56.4985,55.0081,55.6746,608900.0],["2023-08-09",55.7857,55.8228,54.2212,54.8322,917200.0],["2023-08-10",55.3228,55.3228,54.1379,54.4064,337000.0],["2023-08-11",54.6378,54.6378,53.6935,53.8231,308500.0],["2023-08-14",53.7491,54.1564,53.4899,53.8972,437400.0],["2023-08-15",53.7491,53.9435,53.0455,53.7028,249100.0],["2023-08-16",52.5363,52.5363,49.8054,50.3979,2258100.0],["2023-08-17",50.4719,51.1755,49.5369,50.8885,981200.0],["2023-08-18",50.1757,51.2588,49.9072,50.62,781800.0],["2023-08-21",50.62,52.0364,50.4904,51.9253,988800.0],["2023-08-22",52.3419,52.379,50.9163,51.6291,355600.0],["2023-08-23",51.6106,52.0364,51.2588,51.4902,555000.0],["2023-08-24",51.7772,51.9439,50.2497,50.3145,437500.0],["2023-08-25",49.9072,50.3701,49.4814,50.1664,315800.0],["2023-08-28",49.9905,50.6108,49.7128,49.7961,277100.0],["2023-08-29",49.5091,50.1201,49.1111,49.8794,678400.0],["2023-08-30",49.7221,50.5923,49.1666,49.648,282000.0],["2023-08-31",49.3332,50.6478,49.3332,50.2775,375700.0],["2023-09-01",50.907,50.907,50.0646,50.4349,249200.0],["2023-09-05",49.5091,50.1386,49.4906,49.8054,303100.0],["2023-09-06",49.0185,49.8332,48.8889,49.4073,407200.0],["2023-09-07",48.2409,49.685,48.1483,49.4351,478100.0],["2023-09-08",48.4538,49.5184,48.3427,49.3518,410600.0],["2023-09-11",48.9074,49.8702,48.9074,49.2129,375600.0],["2023-09-12",49.4999,49.935,48.7222,48.8148,250000.0],["2023-09-13",49.0648,49.4721,47.5003,47.7502,326500.0],["2023-09-14",47.9168,48.1205,47.2966,47.6206,263100.0],["2023-09-15",47.2225,47.7317,46.7504,47.5095,483200.0],["2023-09-18",47.4632,48.3334,47.0004,47.9076,325600.0],["2023-09-19",47.7317,48.8426,47.6761,48.3519,349700.0],["2023-09-20",48.2872,49.6573,48.2686,49.037,518000.0],["2023-09-21",48.2501,48.6482,46.88,47.4077,458800.0],["2023-09-22",47.454,48.2871,47.4262,47.8706,182800.0],["2023-09-25",47.454,48.2409,47.3984,48.1853,209600.0],["2023-09-26",47.741,47.8335,46.6949,46.7689,316500.0],["2023-09-27",46.7689,47.2133,46.1949,46.519,307600.0],["2023-09-28",46.2968,47.0744,45.8247,46.7134,600000.0],["2023-09-29",47.3059,47.778,47.1207,47.4447,283400.0],["2023-10-02",47.3799,47.7132,46.7041,47.6484,384200.0],["2023-10-03",47.3058,47.7224,46.6856,47.0837,556500.0],["2023-10-04",47.0744,49.0833,47.0744,49.037,505100.0],["2023-10-05",48.7593,50.2405,48.7593,49.7961,672100.0],["2023-10-06",50.4904,51.6569,50.2405,51.3792,640700.0],["2023-10-09",50.7404,52.0364,50.4534,51.7495,505300.0],["2023-10-10",51.3144,52.5919,51.3144,52.4715,541000.0],["2023-10-11",52.5641,53.2769,52.055,53.2399,423600.0],["2023-10-12",53.2307,53.9065,52.2216,52.3049,362800.0],["2023-10-13",52.3049,52.3049,51.0274,51.6476,265000.0],["2023-10-16",51.4902,51.9531,51.231,51.6754,352500.0],["2023-10-17",51.2866,51.8698,50.7496,51.0644,395100.0],["2023-10-18",50.8515,51.805,50.6108,50.9533,326700.0],["2023-10-19",50.9163,51.5921,50.62,51.4532,545400.0],["2023-10-20",51.518,51.6476,50.907,50.9718,414500.0],["2023-10-23",50.6293,50.9626,49.898,50.7682,327800.0],["2023-10-24",50.907,51.2403,50.4534,50.4534,241200.0],["2023-10-25",50.222,50.4164,48.6019,49.2036,284100.0],["2023-10-26",49.1388,49.1388,48.0002,48.1205,458100.0],["2023-10-27",48.389,48.9722,48.3334,48.7315,271200.0],["2023-10-30",49.2684,49.4814,48.7408,49.2129,234400.0],["2023-10-31",49.4999,49.7683,49.0648,49.6017,252300.0],["2023-11-01",49.6017,50.4997,49.0,50.222,692600.0],["2023-11-02",53.5084,53.5732,51.6476,51.9716,1198500.0],["2023-11-03",52.1012,52.5641,50.87,51.6569,722700.0],["2023-11-06",51.842,51.842,51.0181,51.6569,425600.0],["2023-11-07",51.3606,53.1103,51.3606,52.6104,438600.0],["2023-11-08",52.379,53.3232,51.9994,52.3605,390300.0],["2023-11-09",52.379,53.388,51.8513,52.8048,281500.0],["2023-11-10",52.9437,53.6935,52.5363,53.3417,250700.0],["2023-11-13",52.9622,53.601,52.777,53.5732,113900.0],["2023-11-14",54.1564,54.573,53.5547,54.3416,326800.0],["2023-11-15",54.603,55.2006,53.9214,54.2482,244500.0],["2023-11-16",53.884,54.8831,53.1931,54.8458,582000.0],["2023-11-17",55.1165,55.2379,54.4816,55.1726,309500.0],["2023-11-20",55.3033,55.4993,54.9485,55.3033,275300.0],["2023-11-21",54.7897,55.3593,54.5283,54.5843,278200.0],["2023-11-22",54.7897,55.9475,54.7897,55.4433,468500.0],["2023-11-24",55.1445,56.293,55.1445,55.6768,115700.0],["2023-11-27",55.2753,56.2276,55.2753,55.5554,368400.0],["2023-11-28",55.3686,55.5274,54.7991,55.2753,199100.0],["2023-11-29",55.8915,56.7038,55.0138,55.1539,230900.0],["2023-11-30",55.0885,55.7048,54.6123,54.9018,206300.0],["2023-12-01",54.7897,55.7515,54.6123,54.9298,197400.0],["2023-12-04",54.631,55.0418,53.772,54.5563,565500.0],["2023-12-05",54.1735,54.4443,53.2211,54.3696,339200.0],["2023-12-06",54.6217,54.8551,53.8373,53.9774,448200.0],["2023-12-07",53.9307,54.6497,53.8747,53.9867,229000.0],["2023-12-08",53.66,54.9858,53.66,54.9578,960100.0],["2023-12-11",54.8084,55.4246,54.5656,55.1445,164700.0],["2023-12-12",55.35,55.406,54.2762,54.659,246800.0],["2023-12-13",54.4349,56.0222,54.4349,55.8448,236400.0],["2023-12-14",55.7981,56.6011,55.6021,56.2183,1196400.0],["2023-12-15",56.0035,56.3023,55.6301,55.9942,455000.0],["2023-12-18",56.209,56.209,55.0605,55.3033,301500.0],["2023-12-19",55.2753,56.2743,55.2753,55.9289,372000.0],["2023-12-20",55.5554,56.1716,54.2295,54.3135,313600.0],["2023-12-21",55.8635,56.209,55.0885,56.0969,692700.0],["2023-12-22",55.5554,57.8896,54.715,56.6665,816800.0],["2023-12-26",56.4797,57.1987,56.3117,56.3397,217200.0],["2023-12-27",56.7412,56.7412,56.0596,56.2463,145100.0],["2023-12-28",56.1623,57.1333,56.1623,56.9279,271800.0],["2023-12-29",56.8812,58.1791,56.8812,57.208,529700.0],["2024-01-02",56.9466,57.1333,55.2286,55.6861,390500.0],["2024-01-03",56.2557,56.7505,55.0045,55.5087,323700.0],["2024-01-04",57.8896,58.9914,57.3481,58.3378,1031000.0],["2024-01-05",60.2145,60.9148,59.7384,60.6907,1082600.0],["2024-01-08",61.0922,61.0922,60.1118,60.6347,551900.0],["2024-01-09",60.2426,60.6907,60.0932,60.6814,396700.0],["2024-01-10",60.6907,60.6907,59.6076,60.5133,880500.0],["2024-01-11",60.6907,60.6907,59.7664,60.4106,213500.0],["2024-01-12",60.56,60.6067,59.7384,59.9625,272100.0],["2024-01-16",60.2052,60.2052,58.5992,59.3555,289100.0],["2024-01-17",58.9354,59.8224,57.955,59.3742,1383900.0],["2024-01-18",60.0558,60.1118,58.5526,59.3369,392400.0],["2024-01-19",59.3182,60.1212,59.1968,60.1212,402800.0],["2024-01-22",60.6347,61.6058,60.1305,60.616,288800.0],["2024-01-23",60.6161,61.0269,60.1212,60.2052,166200.0],["2024-01-24",60.6907,60.9709,59.9064,60.0465,618700.0],["2024-01-25",60.6721,60.6721,58.7019,59.0754,746600.0],["2024-01-26",58.5059,58.5992,58.0203,58.1697,615100.0],["2024-01-29",58.1324,58.5339,56.7505,57.096,1343200.0],["2024-01-30",57.2174,58.7953,56.8906,58.3938,915800.0],["2024-01-31",58.0484,59.8317,58.0203,58.8047,555000.0],["2024-02-01",59.2062,59.729,58.814,59.3275,357600.0],["2024-02-02",59.2622,59.8971,58.9167,59.6543,202200.0],["2024-02-05",59.7103,60.4106,59.0568,60.0652,460200.0],["2024-02-06",60.2145,60.6347,59.5329,60.6254,532900.0],["2024-02-07",63.2864,63.6786,60.4853,62.5115,1539500.0],["2024-02-08",62.5862,64.4629,62.3994,63.3985,864200.0],["2024-02-09",64.2108,64.2948,63.0437,63.9214,464100.0],["2024-02-12",64.0054,64.7057,63.2117,64.2108,898400.0],["2024-02-13",63.6226,63.6599,62.8569,63.0717,347000.0],["2024-02-14",63.828,64.4069,63.5292,64.3882,417100.0],["2024-02-15",64.3882,64.8737,63.7159,64.631,304900.0],["2024-02-16",64.631,65.2423,63.6058,64.3864,268100.0],["2024-02-20",64.4241,64.4241,62.1481,63.3237,390800.0],["2024-02-21",63.3237,63.7657,62.9004,63.6811,184000.0],["2024-02-22",64.3582,65.3646,64.0196,65.1482,530100.0],["2024-02-23",65.2611,65.3552,64.1889,64.979,112000.0],["2024-02-26",64.8097,65.6937,64.6028,65.6655,313000.0],["2024-02-27",65.8348,65.9759,65.1106,65.2611,340100.0],["2024-02-28",64.8943,66.4461,64.6686,65.8536,401700.0],["2024-02-29",66.2298,66.653,65.6185,66.5778,356900.0],["2024-03-01",66.7753,68.4682,66.6154,67.9039,648900.0],["2024-03-04",68.5622,68.5622,67.7064,67.9885,369400.0],["2024-03-05",66.8411,67.9979,66.3051,66.6436,569600.0],["2024-03-06",67.0575,68.0168,67.0575,67.8287,322700.0],["2024-03-07",67.5653,68.6375,67.4149,68.4212,204000.0],["2024-03-08",68.1108,68.6845,67.4713,67.4713,169800.0],["2024-03-11",67.001,67.6782,67.001,67.4995,162700.0],["2024-03-12",67.8287,68.1672,66.9634,68.1014,146700.0],["2024-03-13",68.2707,68.2707,67.2456,67.5747,220600.0],["2024-03-14",67.6217,67.7346,66.8411,67.5371,156600.0],["2024-03-15",67.7158,68.7221,67.4901,68.1672,351600.0],["2024-03-18",68.5434,69.625,67.9791,69.4557,461200.0],["2024-03-19",68.8256,70.1705,68.788,70.0576,342200.0],["2024-03-20",70.4432,71.7129,69.6908,71.6094,547800.0],["2024-03-21",73.5845,75.8041,73.0578,73.4999,1116300.0],["2024-03-22",73.4999,74.0548,72.249,73.086,273700.0],["2024-03-25",72.5123,73.1425,71.854,71.9856,222900.0],["2024-03-26",72.3148,73.0296,71.0075,71.2427,176900.0],["2024-03-27",71.6189,71.7599,70.2175,71.7599,138900.0],["2024-03-28",71.5154,72.5782,71.4778,72.3619,235300.0],["2024-04-01",72.4371,75.0517,72.4371,74.9576,508800.0],["2024-04-02",74.4592,75.1081,73.5939,75.0611,320300.0],["2024-04-03",75.0141,76.5377,74.7883,76.1239,309400.0],["2024-04-04",76.7446,76.9703,75.0517,75.0893,276700.0],["2024-04-05",75.2492,76.0016,75.2492,75.616,250800.0],["2024-04-08",75.7194,78.682,75.2868,77.939,640300.0],["2024-04-09",77.7791,78.9641,75.5125,75.6442,492200.0],["2024-04-10",76.0768,76.1427,74.7131,74.826,332000.0],["2024-04-11",74.7789,74.8824,73.086,73.1707,472400.0],["2024-04-12",72.7945,72.7945,70.1611,70.8006,360700.0],["2024-04-15",71.2803,71.2803,69.0419,69.4463,392500.0],["2024-04-16",69.0795,69.6344,68.6187,68.9949,347900.0],["2024-04-17",69.1266,70.7724,68.6657,69.8131,347600.0],["2024-04-18",69.4745,69.672,68.2143,68.9384,260000.0],["2024-04-19",68.6657,69.4933,67.1891,67.5653,401400.0],["2024-04-22",67.9039,68.9008,67.4243,68.1578,140800.0],["2024-04-23",68.6187,69.2676,67.9509,68.2519,138900.0],["2024-04-24",68.6657,70.2834,68.6281,69.3429,157900.0],["2024-04-25",67.7534,69.672,67.4148,68.5905,382500.0],["2024-04-26",67.8381,69.973,67.8381,68.9855,158600.0],["2024-04-29",69.0419,71.1016,68.5058,70.6407,326000.0],["2024-04-30",70.7254,71.6753,69.4181,69.4181,193600.0],["2024-05-01",69.4181,69.625,67.302,67.4336,361100.0],["2024-05-02",68.1766,69.2676,67.5935,69.0325,422000.0],["2024-05-03",74.13,76.7446,68.4588,69.5592,1200100.0],["2024-05-06",73.4058,75.964,72.4371,73.9043,1001600.0],["2024-05-07",74.2805,75.6818,73.7632,74.525,482400.0],["2024-05-08",74.9698,75.2443,73.853,74.5061,317700.0],["2024-05-09",74.5061,74.5061,72.5753,72.7835,346000.0],["2024-05-10",73.7489,73.9666,71.449,72.1304,472300.0],["2024-05-13",72.2629,72.509,70.9663,71.1082,364800.0],["2024-05-14",70.6066,71.7424,70.4552,70.8811,256800.0],["2024-05-15",71.2597,72.528,70.3795,71.9317,421600.0],["2024-05-16",72.0642,73.8909,71.9695,73.1715,412100.0],["2024-05-17",73.6543,73.7868,72.6699,73.2473,174300.0],["2024-05-20",73.3514,76.011,73.3514,73.9476,251000.0],["2024-05-21",73.4555,74.5723,73.4555,74.3262,211100.0],["2024-05-22",75.2254,77.0521,74.8184,76.011,684000.0],["2024-05-23",77.2224,77.5821,73.4555,73.995,236000.0],["2024-05-24",73.8814,74.9036,73.3798,74.4777,239600.0],["2024-05-28",74.4871,75.0077,72.916,73.0864,206300.0],["2024-05-29",72.9728,73.3514,71.9317,72.3765,173900.0],["2024-05-30",72.1778,74.118,71.6383,73.9761,272400.0],["2024-05-31",73.8246,74.2978,72.6888,73.9098,320100.0],["2024-06-03",74.7805,74.79,73.1905,74.2316,158400.0],["2024-06-04",73.1148,74.2978,72.8876,73.5975,279700.0],["2024-06-05",73.588,75.8311,73.0012,75.6702,377000.0],["2024-06-06",75.7176,79.8915,75.2443,79.2384,613500.0],["2024-06-07",78.9923,79.7968,77.9796,78.1216,396100.0],["2024-06-10",78.131,80.2133,77.8282,79.8631,263400.0],["2024-06-11",80.1944,80.1944,77.4874,78.7462,501400.0],["2024-06-12",79.0586,79.7779,77.2414,77.7241,643100.0],["2024-06-13",79.0491,79.1343,77.3265,77.5158,417700.0],["2024-06-14",77.8282,78.7178,77.2319,78.2825,613900.0],["2024-06-17",78.557,80.8285,78.0648,78.822,624300.0],["2024-06-18",79.1816,80.9231,78.415,80.3363,388600.0],["2024-06-20",80.4499,81.2733,77.6484,78.8125,469200.0],["2024-06-21",78.6043,79.1532,76.4747,78.0743,449700.0],["2024-06-24",77.1373,77.6389,74.4114,74.4966,469500.0],["2024-06-25",74.3736,76.2381,74.3736,76.2192,189700.0],["2024-06-26",75.604,76.4937,74.4777,75.8027,394600.0],["2024-06-27",75.8027,76.1813,74.932,76.011,128200.0],["2024-06-28",76.0488,77.2414,75.7365,76.6546,206000.0],["2024-07-01",76.664,76.6735,74.6575,75.5945,219200.0],["2024-07-02",75.1023,77.0615,75.1023,76.6735,163800.0],["2024-07-03",76.6735,77.8187,76.4463,77.1751,73600.0],["2024-07-05",77.6389,78.557,77.0426,78.2541,111200.0],["2024-07-08",79.1248,80.4499,78.7652,79.2763,611700.0],["2024-07-09",78.4623,78.9545,75.1875,75.4999,672700.0],["2024-07-10",75.7176,77.2508,75.5756,76.257,158500.0],["2024-07-11",75.8785,77.0237,74.9698,75.7933,242100.0],["2024-07-12",76.2949,78.2162,76.134,76.3706,150100.0],["2024-07-15",76.7681,77.0331,75.3768,75.5472,123300.0],["2024-07-16",76.1435,76.1529,74.383,75.3768,284700.0],["2024-07-17",73.9382,74.2978,71.2407,71.4584,685000.0],["2024-07-18",71.0325,73.2473,68.3446,72.5942,891800.0],["2024-07-19",72.1683,72.8781,70.2943,71.1177,345200.0],["2024-07-22",71.4111,72.2913,71.3354,71.9601,139600.0],["2024-07-23",71.3922,71.8843,70.7675,71.43,118200.0],["2024-07-24",70.9757,70.9852,69.5655,69.8116,165400.0],["2024-07-25",68.8651,69.5466,64.9278,65.0035,841900.0],["2024-07-26",66.4895,67.2656,64.6723,66.3286,625400.0],["2024-07-29",66.3191,68.1458,64.8332,65.1171,337300.0],["2024-07-30",64.7858,65.1644,63.0443,63.0633,599400.0],["2024-07-31",65.4484,66.9532,64.7385,65.7228,389600.0],["2024-08-01",65.0792,65.9405,61.0473,61.388,797900.0],["2024-08-02",56.845,60.7728,53.6932,59.1543,739300.0],["2024-08-05",55.9269,56.5137,54.6681,55.5104,589100.0],["2024-08-06",55.5104,55.747,53.7595,54.4315,640600.0],["2024-08-07",55.1792,56.2392,55.0467,55.2738,437500.0],["2024-08-08",55.9039,58.2714,55.4075,57.8609,432100.0],["2024-08-09",57.8609,58.3478,56.7058,57.2022,211300.0],["2024-08-12",57.2022,58.6628,57.1926,58.0996,302400.0],["2024-08-13",59.1878,60.8871,59.0542,60.8203,378800.0],["2024-08-14",61.4122,61.5935,59.8084,60.257,269800.0],["2024-08-15",61.3453,64.1043,61.2499,63.6556,430100.0],["2024-08-16",60.8203,61.374,59.4647,60.973,599700.0],["2024-08-19",61.3453,62.2714,60.973,62.09,217800.0],["2024-08-20",62.2141,62.93,61.2785,61.8131,162800.0],["2024-08-21",62.0709,62.7678,61.3549,62.5291,236200.0],["2024-08-22",62.7487,62.8823,61.5745,61.8608,275700.0],["2024-08-23",62.1091,62.6055,60.7535,61.164,672200.0],["2024-08-26",61.164,61.164,59.2929,59.5315,118700.0],["2024-08-27",59.1974,60.0852,58.7392,59.2833,134700.0],["2024-08-28",58.7678,59.6652,57.7177,59.2833,424200.0],["2024-08-29",59.6652,61.9277,59.6652,60.0852,348200.0],["2024-08-30",60.8871,61.078,59.9516,60.6866,176300.0],["2024-09-03",59.8084,59.8084,56.0948,56.6581,358900.0],["2024-09-04",56.5435,57.4027,56.1425,56.2475,147400.0],["2024-09-05",55.732,56.4194,55.4552,55.8466,210200.0],["2024-09-06",55.3788,55.7511,53.8418,54.3383,377300.0],["2024-09-09",54.491,55.9993,54.4433,55.3215,122000.0],["2024-09-10",55.207,55.3693,54.3001,54.7869,124400.0],["2024-09-11",54.6724,55.7034,53.7846,55.6843,175900.0],["2024-09-12",55.4361,55.9421,54.7679,55.4647,227700.0],["2024-09-13",55.9325,57.4313,55.7034,56.9349,243400.0],["2024-09-16",55.7225,56.3812,52.5531,53.3741,554700.0],["2024-09-17",54.0328,55.0256,53.5555,53.9373,287700.0],["2024-09-18",53.9373,54.1855,52.6295,52.6867,265200.0],["2024-09-19",53.9373,54.1187,52.9158,53.3263,776800.0],["2024-09-20",52.7058,53.4982,52.2762,52.4767,253200.0],["2024-09-23",52.6008,53.4504,52.1617,52.4481,187700.0],["2024-09-24",53.1545,54.5196,53.0304,54.3669,214500.0],["2024-09-25",53.9373,54.7774,53.67,54.5005,187900.0],["2024-09-26",58.3573,59.5124,57.4218,58.6819,414800.0],["2024-09-27",58.6819,58.806,57.1736,57.8418,278000.0],["2024-09-30",57.6986,58.5769,57.2786,57.985,252400.0],["2024-10-01",57.8227,57.9468,55.6652,56.8681,233700.0],["2024-10-02",57.0781,58.2332,56.7821,57.3549,189400.0],["2024-10-03",57.0113,58.2618,57.0113,58.2237,161400.0],["2024-10-04",59.2738,59.4742,57.8418,58.3669,228900.0],["2024-10-07",58.3669,58.7869,57.0876,57.4695,167000.0],["2024-10-08",58.491,59.4742,57.4027,57.4599,254500.0],["2024-10-09",57.4599,57.8132,56.7153,57.0781,173400.0],["2024-10-10",56.4194,57.6986,56.3239,57.5172,288700.0],["2024-10-11",57.0399,58.0041,56.8012,57.2117,111800.0],["2024-10-14",57.4027,57.88,56.5148,56.5148,93700.0],["2024-10-15",56.5053,56.5817,54.6533,54.6724,182900.0],["2024-10-16",55.4647,55.4647,53.46,53.7655,391000.0],["2024-10-17",54.4146,55.0542,53.46,53.6605,313000.0],["2024-10-18",54.1091,54.4337,53.0399,53.4027,218800.0],["2024-10-21",53.3645,54.7774,53.1831,54.5578,209700.0],["2024-10-22",54.4719,54.6247,53.8132,54.4146,136400.0],["2024-10-23",54.0232,54.5387,53.04,53.2309,134500.0],["2024-10-24",53.5936,53.88,53.2595,53.6891,87900.0],["2024-10-25",54.3574,54.806,53.46,53.5173,187100.0],["2024-10-28",53.3645,55.0352,53.1354,54.1282,233000.0],["2024-10-29",53.8609,55.3693,53.7464,55.207,241000.0],["2024-10-30",54.2428,54.6533,53.4409,53.4695,231400.0],["2024-10-31",52.7917,53.9946,50.0519,51.3693,677600.0],["2024-11-01",51.0829,51.608,49.7846,50.386,242600.0],["2024-11-04",50.3669,50.8443,49.565,49.9183,161500.0],["2024-11-05",49.7273,52.1999,49.651,51.4934,226200.0],["2024-11-06",51.3407,53.3454,51.0829,52.8204,288100.0],["2024-11-07",53.4123,54.1951,52.849,53.5459,228100.0],["2024-11-08",53.1831,53.4027,51.4839,51.6653,229800.0],["2024-11-11",51.7607,51.7607,48.6868,49.3932,388100.0],["2024-11-12",49.3837,49.6987,48.2095,48.8109,176300.0],["2024-11-13",48.9827,50.9779,48.9827,50.2047,301200.0],["2024-11-14",50.6962,52.1997,50.4071,52.0648,351100.0],["2024-11-15",51.9299,51.9299,49.183,49.3469,329000.0],["2024-11-18",49.4529,51.0817,49.1541,50.889,542100.0],["2024-11-19",50.889,52.3732,50.3685,51.6215,438000.0],["2024-11-20",51.6889,52.1612,50.5613,51.1492,298900.0],["2024-11-21",51.8431,53.2021,51.2552,52.8166,448500.0],["2024-11-22",52.1997,53.5587,52.1997,52.9419,278600.0],["2024-11-25",53.0286,54.6478,53.0286,53.79,405400.0],["2024-11-26",54.1659,54.3105,50.9082,51.4769,573900.0],["2024-11-27",50.4071,51.4865,49.7806,50.5324,344800.0],["2024-11-29",50.754,51.4287,49.9059,51.1492,218800.0],["2024-12-02",51.3805,52.3443,51.3805,51.9973,233100.0],["2024-12-03",51.9684,55.4285,51.3901,55.0912,527900.0],["2024-12-04",55.8429,55.8429,53.7129,54.1659,386800.0],["2024-12-05",53.9731,54.5611,53.5491,54.1659,262400.0],["2024-12-06",54.2141,55.2454,53.7997,54.9177,210200.0],["2024-12-09",54.9177,55.2454,54.4647,54.9659,203200.0],["2024-12-10",54.9369,55.3899,53.7418,54.0888,308700.0],["2024-12-11",54.6382,55.361,53.6551,54.1177,357700.0],["2024-12-12",54.1659,55.3032,53.6069,54.2334,171600.0],["2024-12-13",54.9273,57.4428,54.2816,57.173,316000.0],["2024-12-16",57.2308,58.7633,56.8935,58.1368,488400.0],["2024-12-17",57.732,58.6765,57.2501,57.9729,277600.0],["2024-12-18",57.9922,58.7151,53.1828,53.1828,375700.0],["2024-12-19",52.913,52.9997,50.1758,51.3034,345900.0],["2024-12-20",51.2841,52.4792,50.6191,51.9492,251300.0],["2024-12-23",52.2287,54.0792,52.2287,54.0406,234500.0],["2024-12-24",54.243,54.4454,53.8286,54.4454,82300.0],["2024-12-26",54.1948,54.7924,53.4141,54.696,122400.0],["2024-12-27",54.2237,54.2526,51.4576,52.8744,333800.0],["2024-12-30",52.0937,53.1925,51.6793,52.6238,157600.0],["2024-12-31",52.4889,53.0768,51.7564,52.0937,227400.0],["2025-01-02",52.5274,53.472,52.3058,52.672,173500.0],["2025-01-03",52.9901,53.79,52.8648,53.1539,116600.0],["2025-01-06",53.578,55.1393,53.4912,54.2623,168500.0],["2025-01-07",52.6527,54.137,52.6527,54.0792,304500.0],["2025-01-08",53.7804,54.0021,52.8166,53.1732,210600.0],["2025-01-10",52.7684,52.9997,50.9179,51.0432,206500.0],["2025-01-13",50.1179,51.101,49.3565,50.0215,262800.0],["2025-01-14",50.4263,50.8697,47.0434,48.6047,685300.0],["2025-01-15",49.3662,50.0697,48.6047,48.7011,334300.0],["2025-01-16",48.9517,50.2239,48.3927,49.318,325400.0],["2025-01-17",50.542,50.542,49.5589,50.0794,337600.0],["2025-01-21",50.301,51.3323,50.301,50.7251,455300.0],["2025-01-22",51.207,52.913,50.9757,52.0648,254200.0],["2025-01-23",51.5154,52.4118,51.4673,52.007,186300.0],["2025-01-24",52.2865,52.2865,50.8793,50.8986,172100.0],["2025-01-27",49.877,50.1179,47.7373,49.0095,589000.0],["2025-01-28",49.1541,49.5589,48.2867,49.2119,402800.0],["2025-01-29",49.7517,49.983,48.8553,49.4047,322700.0],["2025-01-30",50.3974,51.8817,50.1565,51.6311,262100.0],["2025-01-31",51.6407,52.8648,51.3901,52.6335,478800.0],["2025-02-03",51.5829,51.766,49.636,50.0408,461700.0],["2025-02-04",50.1565,53.0382,50.1565,52.4985,528900.0],["2025-02-05",52.3443,55.0815,52.2287,54.5707,595500.0],["2025-02-06",53.9635,57.6163,52.9419,53.5587,1297600.0],["2025-02-07",54.0021,54.0213,50.5998,50.889,579500.0],["2025-02-10",51.4094,52.913,51.0432,51.3516,326700.0],["2025-02-11",51.3516,52.8744,51.0528,52.219,482200.0],["2025-02-12",51.9877,52.5274,51.2938,52.3347,332400.0],["2025-02-13",52.8405,54.465,52.1304,53.7744,499200.0],["2025-02-14",54.4358,55.3891,53.4436,54.932,351400.0],["2025-02-18",55.6421,57.7627,54.6304,57.5487,861200.0],["2025-02-19",57.8405,57.8405,56.5467,57.2666,398700.0],["2025-02-20",57.393,58.7549,57.286,58.0837,535500.0],["2025-02-21",58.3658,58.8133,56.7121,57.1985,505400.0],["2025-02-24",57.072,57.072,55.0292,55.3016,358600.0],["2025-02-25",55.4378,55.4475,53.0934,54.4553,337100.0],["2025-02-26",55.3308,55.7685,53.9203,54.0176,297600.0],["2025-02-27",54.8055,55.0,53.0351,53.5117,322100.0],["2025-02-28",53.6576,55.788,53.1713,54.572,566200.0],["2025-03-03",55.5448,56.7802,53.181,53.9397,604400.0],["2025-03-04",53.9397,54.3483,51.6051,52.8697,469000.0],["2025-03-05",53.3463,54.3386,52.4611,53.8716,323200.0],["2025-03-06",52.393,53.288,51.0214,51.2452,533700.0],["2025-03-07",51.3425,52.3152,50.4378,51.323,220700.0],["2025-03-10",50.0876,50.4572,47.8211,48.2296,618300.0],["2025-03-11",48.3463,52.3444,47.86,51.3619,851700.0],["2025-03-12",51.8872,53.2004,50.2335,50.6907,371500.0],["2025-03-13",50.9047,51.1576,49.3386,50.0487,229700.0],["2025-03-14",50.5837,52.0234,50.467,51.5759,190500.0],["2025-03-17",51.8483,52.8794,51.0701,51.8775,201400.0],["2025-03-18",51.8775,53.6965,50.9144,52.9962,393300.0],["2025-03-19",52.6557,55.6907,52.6557,55.039,1108600.0],["2025-03-20",54.2121,55.1946,53.8133,54.3969,434200.0],["2025-03-21",54.1343,55.0098,53.2588,54.2802,435900.0],["2025-03-24",54.4748,55.0876,53.6965,54.9611,284200.0],["2025-03-25",54.7374,55.3405,52.1401,53.2685,333800.0],["2025-03-26",53.3463,53.5312,51.2744,51.6343,252600.0],["2025-03-27",51.6343,51.6343,50.0681,50.214,281600.0],["2025-03-28",49.7179,50.0973,48.8133,49.3483,286200.0],["2025-03-31",49.1537,49.6304,47.8989,49.1829,248800.0],["2025-04-01",49.5623,50.0,48.4825,49.6012,227200.0],["2025-04-02",48.9981,50.7783,48.9981,50.2043,186000.0],["2025-04-03",47.6751,48.3172,42.7043,42.8891,1123100.0],["2025-04-04",41.2063,41.3522,38.4242,40.0,707700.0],["2025-04-07",37.9086,42.3736,36.9456,40.6518,449600.0],["2025-04-08",42.6849,42.6849,37.4903,37.9086,411500.0],["2025-04-09",38.2199,41.8288,36.1965,41.1965,1145900.0],["2025-04-10",40.7102,40.7102,37.9961,38.5409,402500.0],["2025-04-11",38.6771,40.1265,37.3444,39.3483,421900.0],["2025-04-14",40.8366,41.6537,39.4066,40.4281,719100.0],["2025-04-15",40.2238,41.4786,39.4456,40.2335,490500.0],["2025-04-16",39.1343,39.5039,38.0156,38.7549,495300.0],["2025-04-17",38.8619,39.2899,37.7627,38.1518,327500.0],["2025-04-21",37.5584,38.2199,36.7899,37.8891,672500.0],["2025-04-22",38.0253,38.6284,37.4708,38.3269,753800.0],["2025-04-23",39.6887,41.5856,39.6887,40.6129,499500.0],["2025-04-24",41.3327,43.181,40.8561,42.86,362400.0],["2025-04-25",42.7529,44.3872,42.7529,43.8814,343700.0],["2025-04-28",44.0467,44.4164,42.3833,43.2782,253000.0],["2025-04-29",43.1518,44.4261,42.6168,43.93,659400.0],["2025-04-30",47.3249,50.9144,46.9942,48.1518,1495100.0],["2025-05-01",48.6479,50.0,47.3347,48.9592,805300.0],["2025-05-02",49.6207,52.286,49.6207,52.0526,744200.0],["2025-05-05",51.4786,52.5487,51.1771,51.2646,732900.0],["2025-05-06",50.467,51.3814,49.9125,51.0604,410400.0],["2025-05-07",51.1868,51.9845,50.5934,51.8969,271200.0],["2025-05-08",52.7414,53.0164,51.0917,51.838,365500.0],["2025-05-09",52.6334,52.7218,51.1605,52.5745,307700.0],["2025-05-12",54.9901,56.4729,54.234,56.0408,642800.0],["2025-05-13",56.2176,57.1603,55.5793,56.3845,716400.0],["2025-05-14",56.6398,58.5448,56.5514,57.1799,550000.0],["2025-05-15",56.6987,60.6561,55.9132,60.0669,967900.0],["2025-05-16",59.9294,62.296,59.8018,62.0701,1207500.0],["2025-05-19",61.2845,63.4743,60.6168,62.9932,1019200.0],["2025-05-20",62.9931,64.525,62.6986,63.926,655700.0],["2025-05-21",63.1404,63.9751,61.6675,63.543,491000.0],["2025-05-22",63.6216,64.9767,62.8066,63.8966,521300.0],["2025-05-23",62.2469,63.3368,61.6675,62.5513,470700.0],["2025-05-27",63.7885,63.7885,61.5988,62.4334,398300.0],["2025-05-28",62.4334,62.8459,61.039,61.1569,442100.0],["2025-05-29",61.7362,63.0226,61.0587,61.8933,411300.0],["2025-05-30",61.5398,61.5398,59.2617,60.0964,522600.0],["2025-06-02",59.8705,62.8459,59.7036,62.4138,396100.0],["2025-06-03",62.4138,64.1813,61.7755,63.818,405500.0],["2025-06-04",63.9751,64.7214,63.0324,64.4563,385000.0],["2025-06-05",65.4579,66.6854,64.8491,65.2811,482400.0],["2025-06-06",65.4088,66.3417,64.5741,65.8703,398800.0],["2025-06-09",66.7246,67.0487,65.7328,66.0765,343200.0],["2025-06-10",66.1649,66.4399,65.3106,65.8016,421100.0],["2025-06-11",66.4595,66.7737,65.0553,65.7819,307900.0],["2025-06-12",65.7034,66.322,65.4972,66.2533,155800.0],["2025-06-13",64.8785,65.9391,64.8785,65.7525,193600.0],["2025-06-16",66.1649,68.9144,66.1649,68.5413,418700.0],["2025-06-17",67.9324,68.5118,67.1763,67.1763,322000.0],["2025-06-18",68.7377,70.6329,68.5511,70.2008,456900.0],["2025-06-20",70.7016,70.8783,68.4922,68.6984,290900.0],["2025-06-23",68.4332,69.7196,67.5495,68.7573,231600.0],["2025-06-24",69.3563,71.5657,69.1108,71.0158,319300.0],["2025-06-25",71.2417,71.6246,69.9749,70.1713,355500.0],["2025-06-26",70.7212,72.5084,70.2204,71.821,327700.0],["2025-06-27",71.4577,74.5705,71.4282,74.4036,721900.0],["2025-06-30",74.5902,75.3856,73.3824,73.8144,355600.0],["2025-07-01",73.6279,74.5509,71.7719,72.9503,328800.0],["2025-07-02",72.9601,73.3038,72.1353,72.6557,277500.0],["2025-07-03",73.3333,74.1581,72.4593,73.4609,147100.0],["2025-07-07",73.1565,73.51,71.6344,72.4691,264100.0],["2025-07-08",72.6164,73.0092,70.9569,71.0355,235400.0],["2025-07-09",71.2024,73.8242,70.5445,73.3627,416400.0],["2025-07-10",73.4413,73.9519,72.6655,73.4806,167000.0],["2025-07-11",72.7932,73.6377,72.0567,72.1451,267100.0],["2025-07-14",71.6836,72.0862,68.9439,71.1042,422700.0],["2025-07-15",72.1254,72.1254,69.7982,69.8866,193300.0],["2025-07-16",69.808,70.9569,68.8555,70.0535,630700.0],["2025-07-17",70.6132,72.4102,70.1713,71.8407,148100.0],["2025-07-18",72.4691,72.6655,71.5068,71.9978,188900.0],["2025-07-21",72.5575,73.8537,72.0174,73.3234,239500.0],["2025-07-22",73.3038,73.6769,69.8767,70.5641,272600.0],["2025-07-23",71.8799,72.4299,70.7212,71.8799,219900.0],["2025-07-24",71.5559,72.7735,70.2302,72.5084,250700.0],["2025-07-25",72.6753,73.6377,71.2711,71.4872,216400.0],["2025-07-28",71.6836,75.199,71.6836,74.4232,356300.0],["2025-07-29",74.7276,76.7014,74.2759,76.0337,454400.0],["2025-07-30",75.7391,78.3413,74.217,75.2579,592500.0],["2025-07-31",78.5573,83.5752,74.4822,75.1597,1387800.0],["2025-08-01",74.4232,75.7293,72.5281,75.0419,447200.0],["2025-08-04",75.8667,76.5934,74.6196,75.1303,311100.0],["2025-08-05",75.8864,75.8864,73.3333,73.4118,427800.0],["2025-08-06",72.6852,75.4936,71.7228,75.2088,268000.0],["2025-08-07",76.0885,76.0885,72.8762,73.6372,245400.0],["2025-08-08",73.143,76.3356,72.7773,75.4955,257900.0],["2025-08-11",75.8117,76.8693,73.9239,74.171,185900.0],["2025-08-12",74.7047,76.5531,74.7047,76.5036,151400.0],["2025-08-13",76.1083,77.2153,74.3983,75.7524,488500.0],["2025-08-14",74.6355,75.1001,74.0919,74.6059,188300.0],["2025-08-15",73.5878,74.1018,72.4709,72.8168,185400.0],["2025-08-18",72.1546,74.4675,71.3144,74.3192,196200.0],["2025-08-19",73.9931,74.507,72.1052,72.807,193800.0],["2025-08-20",72.1546,73.3308,70.5237,73.2814,234300.0],["2025-08-21",73.1529,74.3884,72.3424,73.3407,153000.0],["2025-08-22",73.143,75.5745,72.7279,75.5449,123000.0],["2025-08-25",75.3867,77.1362,75.2088,76.7804,153500.0],["2025-08-26",76.8002,78.7177,76.5629,78.0851,218300.0],["2025-08-27",77.5415,78.1444,76.5629,77.6601,100700.0],["2025-08-28",77.8281,82.0289,76.8298,81.7917,427600.0],["2025-08-29",81.2975,82.0388,78.6782,78.7572,329200.0],["2025-09-02",77.0967,79.034,76.3257,78.8758,227900.0],["2025-09-03",78.7572,79.5677,77.0077,78.5694,267000.0],["2025-09-04",78.6979,80.2399,77.7491,80.23,135800.0],["2025-09-05",80.9812,82.5231,79.6765,81.426,326900.0],["2025-09-08",81.1492,84.0156,81.0306,83.8674,249100.0],["2025-09-09",83.3237,83.8674,82.0684,82.9383,246900.0],["2025-09-10",82.9383,84.5098,82.3057,82.7307,165900.0],["2025-09-11",84.0651,89.4519,84.0552,88.0484,1014500.0],["2025-09-12",88.1176,88.7699,85.9925,87.7024,303800.0],["2025-09-15",87.6728,89.5014,87.0501,88.9676,191100.0],["2025-09-16",88.8787,90.1438,88.6019,89.2444,258700.0],["2025-09-17",89.0071,89.7781,86.4471,87.4356,328800.0],["2025-09-18",88.7304,91.1817,88.503,90.3119,464600.0],["2025-09-19",90.7566,91.4189,89.5804,91.3003,350300.0],["2025-09-22",91.4485,94.0975,91.4485,93.9591,414900.0],["2025-09-23",94.1173,96.5685,88.9577,90.2921,566800.0],["2025-09-24",90.5688,92.8224,87.9693,91.3695,344500.0],["2025-09-25",89.6101,90.5787,85.6465,89.2641,523900.0],["2025-09-26",89.8078,90.4305,87.9792,89.5409,168900.0],["2025-09-29",91.0631,93.455,91.0631,92.7038,295300.0],["2025-09-30",92.4172,93.712,91.7451,93.712,216800.0],["2025-10-01",92.5852,96.5191,92.348,96.1732,309800.0],["2025-10-02",97.6558,101.2141,96.5883,100.8879,777900.0],["2025-10-03",102.4398,103.6852,97.6262,97.7052,565900.0],["2025-10-06",100.8286,100.8286,97.557,98.832,622500.0],["2025-10-07",98.8814,98.9605,92.5753,93.3562,441400.0],["2025-10-08",93.6329,94.5818,92.6149,92.773,744400.0],["2025-10-09",93.7614,94.8882,92.1404,93.0794,355900.0],["2025-10-10",93.6527,93.8998,84.0947,84.8064,847600.0],["2025-10-13",88.7304,90.0845,87.4949,88.7304,356600.0],["2025-10-14",87.4751,89.8275,85.9925,87.7123,338300.0],["2025-10-15",91.3003,92.4172,89.1455,91.577,379900.0],["2025-10-16",92.5753,93.8998,90.6282,91.2904,387700.0],["2025-10-17",90.6282,94.315,90.5688,93.0498,359000.0],["2025-10-20",94.8882,96.7168,94.226,95.0167,178900.0],["2025-10-21",94.6609,94.8783,92.9015,93.0102,213500.0],["2025-10-22",92.7829,94.394,88.0681,91.1224,300200.0],["2025-10-23",91.1224,94.6708,90.4404,93.9295,131500.0],["2025-10-24",96.8651,99.514,95.8668,97.982,353500.0],["2025-10-27",103.784,105.3655,101.0164,101.7775,631300.0],["2025-10-28",100.8188,101.5008,95.6987,99.2867,478000.0],["2025-10-29",100.9868,102.7956,98.8419,99.435,346600.0],["2025-10-30",100.2652,102.1334,97.4186,98.8024,822500.0],["2025-10-31",94.5423,99.9193,91.923,96.9738,870500.0],["2025-11-03",98.1994,99.3361,95.0662,96.529,590300.0],["2025-11-04",94.058,96.4203,90.9741,91.2212,477800.0],["2025-11-05",91.3003,98.6047,91.2311,97.6163,788100.0],["2025-11-06",97.6756,98.7925,93.2376,94.2655,471300.0],["2025-11-07",92.0021,93.3562,88.5228,92.6248,339900.0],["2025-11-10",95.59,95.7383,91.9032,93.3562,502800.0],["2025-11-11",93.544,93.544,90.7171,92.1305,200800.0],["2025-11-12",93.8405,93.969,89.6397,90.2031,363600.0],["2025-11-13",89.2345,89.2345,84.7866,85.5971,462200.0],["2025-11-14",83.1614,87.7544,82.2567,86.2334,560600.0],["2025-11-17",85.4778,86.8895,83.569,84.9708,285100.0],["2025-11-18",83.5392,85.3486,81.521,84.0462,423600.0],["2025-11-19",84.2152,87.2375,82.9228,84.3047,305000.0],["2025-11-20",86.9889,86.9889,79.2941,79.6918,552600.0],["2025-11-21",79.3041,83.3105,79.3041,80.5667,771500.0],["2025-11-24",81.9187,84.4836,81.4713,83.3503,326200.0],["2025-11-25",83.3105,84.3743,81.4117,84.2152,377300.0],["2025-11-26",85.4877,88.2813,85.0702,87.0685,301700.0],["2025-11-28",87.0685,88.4702,87.0685,88.4404,99200.0],["2025-12-01",88.0924,89.0071,86.3825,88.1918,312000.0],["2025-12-02",89.186,89.8123,86.7205,88.1123,218100.0],["2025-12-03",88.1223,91.1246,86.4918,90.4188,379300.0],["2025-12-04",90.031,91.3533,89.693,90.4884,325300.0],["2025-12-05",90.9059,91.7112,89.862,91.6714,243600.0],["2025-12-08",92.4369,93.4311,90.5878,92.3077,283600.0],["2025-12-09",91.2439,94.4252,91.1246,94.0176,162800.0],["2025-12-10",94.0176,96.2048,92.7948,95.1609,165600.0],["2025-12-11",93.3217,94.1071,90.9158,92.7153,267300.0],["2025-12-12",91.9398,92.0591,86.0544,87.1977,612200.0],["2025-12-15",88.0726,88.7386,86.3527,86.5614,207500.0],["2025-12-16",85.6369,86.4918,83.0123,85.0006,316400.0],["2025-12-17",85.2392,86.6012,82.8532,84.0462,279200.0],["2025-12-18",86.9392,88.7386,85.8755,86.0544,597300.0],["2025-12-19",86.124,88.7187,86.124,88.2316,290400.0],["2025-12-22",88.5597,89.6731,87.6749,89.0269,207800.0],["2025-12-23",88.0129,90.6574,87.8041,89.1065,174400.0],["2025-12-24",89.2755,89.2954,87.4661,88.5597,109100.0],["2025-12-26",89.4743,90.2001,88.5796,89.703,153700.0],["2025-12-29",88.4802,89.9714,87.7942,88.6094,172600.0],["2025-12-30",88.6094,92.3375,88.6094,89.9316,149500.0],["2025-12-31",89.9913,92.4568,89.9316,92.1585,236700.0],["2026-01-02",93.9977,95.4592,92.258,93.2124,413900.0],["2026-01-05",94.3656,96.0258,92.596,93.0334,200200.0],["2026-01-06",94.6937,107.3692,93.7989,104.5955,1329300.0],["2026-01-07",104.5458,120.6014,100.7381,120.4225,2788400.0],["2026-01-08",117.0324,122.5798,102.8557,110.3815,1896400.0],["2026-01-09",109.9838,114.3283,106.7926,112.4593,728300.0],["2026-01-12",112.4593,118.1856,112.34,114.6464,814300.0],["2026-01-13",115.3224,118.5435,112.3897,112.8967,569900.0],["2026-01-14",112.9663,112.9762,106.6434,111.0873,653400.0],["2026-01-15",114.4774,115.0242,109.6458,112.7178,645000.0],["2026-01-16",115.0441,117.2909,111.9025,112.2107,631400.0],["2026-01-20",111.3458,116.8137,110.6996,112.3499,453300.0],["2026-01-21",115.9687,122.2816,113.8312,117.1219,950400.0],["2026-01-22",121.2874,126.9243,112.2008,114.5967,1051500.0],["2026-01-23",114.5072,115.8195,110.3517,112.2704,440000.0],["2026-01-26",113.3341,116.6546,111.823,112.4891,342900.0],["2026-01-27",114.9645,117.8973,114.3283,115.561,570700.0],["2026-01-28",119.1003,121.2377,115.8195,116.416,680300.0],["2026-01-29",116.416,116.416,110.8487,115.4915,537100.0],["2026-01-30",119.2991,125.5126,116.6944,118.2353,1062600.0],["2026-02-02",115.8195,122.8184,114.3283,119.0505,839500.0],["2026-02-03",123.5441,125.2243,111.6739,119.7166,1154900.0],["2026-02-04",130.2348,132.5612,118.802,127.6202,2091100.0],["2026-02-05",124.2599,129.3699,121.7944,125.443,855400.0],["2026-02-06",127.3816,132.9986,127.1629,127.312,453200.0],["2026-02-09",130.036,137.1343,127.1828,136.7466,1068700.0],["2026-02-10",137.194,137.194,128.3658,130.553,658500.0],["2026-02-11",133.6766,139.9937,128.9363,139.6544,880000.0],["2026-02-12",140.1833,144.3847,134.1855,138.0676,707600.0],["2026-02-13",136.2313,137.6784,131.7306,136.0018,511600.0],["2026-02-17",133.7365,133.7365,126.5412,131.0919,571800.0],["2026-02-18",130.9322,137.1495,129.6548,132.489,476000.0],["2026-02-19",132.7285,134.3851,129.086,132.0399,502700.0],["2026-02-20",131.8403,137.6984,131.7306,134.6047,448700.0],["2026-02-23",134.8142,138.2173,132.8982,135.8821,443600.0],["2026-02-24",137.9279,140.5825,134.8242,135.6126,364800.0],["2026-02-25",139.2751,146.5503,138.4967,142.7181,676100.0],["2026-02-26",141.79,143.9855,128.9263,130.8124,1021700.0],["2026-02-27",127.2996,131.7306,126.2418,128.9662,544600.0],["2026-03-02",125.1939,130.7326,124.7449,128.9263,696700.0],["2026-03-03",122.9585,124.7249,116.7612,119.1862,852600.0],["2026-03-04",120.743,123.7469,119.0565,122.0504,538300.0],["2026-03-05",120.6133,125.6729,119.7551,123.5074,379800.0],["2026-03-06",119.8149,122.2699,115.8331,118.1084,338400.0],["2026-03-09",114.7653,121.6911,112.3801,121.3817,515400.0],["2026-03-10",123.0383,125.653,121.4516,122.5294,302800.0],["2026-03-11",122.0304,126.9903,121.3518,123.3876,343600.0],["2026-03-12",119.9447,121.5614,116.7911,119.8648,326200.0],["2026-03-13",121.1023,124.9744,120.5634,123.0084,312300.0],["2026-03-16",126.5811,129.7346,124.3057,125.7129,544100.0],["2026-03-17",125.9424,128.5471,123.7469,125.9224,238700.0],["2026-03-18",127.13,129.5351,124.7748,125.144,234700.0],["2026-03-19",120.5434,128.0082,119.7551,127.2397,457600.0],["2026-03-20",125.643,129.2357,121.7011,123.5074,356500.0],["2026-03-23",124.1161,129.2357,123.178,123.4774,486100.0],["2026-03-24",121.751,124.1461,115.7732,118.3978,699000.0],["2026-03-25",119.5555,119.7351,110.1647,110.7036,1102100.0],["2026-03-26",107.7795,116.1524,107.3804,111.003,938500.0],["2026-03-27",108.029,114.7653,108.029,109.8353,293700.0],["2026-03-30",110.2844,110.5938,104.7757,105.2347,640000.0],["2026-03-31",105.3944,113.2184,105.3944,112.0608,301600.0],["2026-04-01",113.9769,118.3679,112.5298,116.7412,493500.0],["2026-04-02",110.4441,115.7532,106.8015,113.6675,273600.0],["2026-04-06",114.2862,117.35,113.8571,116.352,160300.0],["2026-04-07",116.352,117.5795,113.8771,116.7712,237300.0],["2026-04-08",123.9864,125.653,120.4536,121.5015,563900.0],["2026-04-09",121.0823,128.2976,119.9147,126.7408,968500.0],["2026-04-10",126.1819,130.3634,126.0322,126.4514,535000.0],["2026-04-13",125.7428,126.7208,123.7569,125.7428,445900.0],["2026-04-14",127.7387,129.9542,125.8825,129.8843,790900.0],["2026-04-15",129.6348,139.2152,128.2477,138.7462,1137900.0],["2026-04-16",137.7283,138.7562,133.0778,136.7204,526000.0],["2026-04-17",139.5047,145.5224,137.3491,139.4248,845800.0],["2026-04-20",141.4906,141.6403,136.9698,138.4169,441600.0],["2026-04-21",138.3171,143.2071,138.2273,142.1592,530100.0],["2026-04-22",144.7539,145.8517,139.9438,141.6602,377500.0],["2026-04-23",143.6362,147.2987,138.8959,141.7101,589300.0],["2026-04-24",146.6401,153.4761,141.7101,153.1468,748000.0],["2026-04-27",154.993,155.4121,144.8836,147.2388,907400.0],["2026-04-28",143.2969,152.3484,139.9338,148.8755,1310600.0],["2026-04-29",194.602,217.535,192.4065,217.056,4374100.0],["2026-04-30",226.0676,228.8519,197.995,218.3334,1893800.0],["2026-05-01",211.5673,234.5203,209.5713,234.0413,1412700.0],["2026-05-04",238.7616,243.3922,221.7464,226.6963,1253900.0],["2026-05-05",231.4865,248.0826,222.5747,237.9234,2104400.0],["2026-05-06",229.9197,244.9989,228.3529,244.45,1309900.0],["2026-05-07",242.85,251.71,236.11,242.71,1180900.0],["2026-05-08",251.18,254.84,238.52,253.59,1010800.0],["2026-05-11",256.62,272.0,255.44,262.05,1778200.0],["2026-05-12",254.3,259.49,243.79,258.71,1036600.0],["2026-05-13",264.99,273.9,252.51,269.87,875800.0],["2026-05-14",271.76,273.25,263.1,263.85,794500.0],["2026-05-15",254.14,265.5,250.93,259.99,771800.0],["2026-05-18",264.17,267.0,235.0,239.76,1183600.0],["2026-05-19",234.32,261.34,230.05,252.92,2053200.0],["2026-05-20",255.37,258.31,246.6,258.02,944000.0],["2026-05-21",258.84,265.12,252.51,263.51,626400.0],["2026-05-22",267.0,278.5,263.99,276.14,800100.0],["2026-05-26",292.16,294.0,276.2,290.32,1850200.0],["2026-05-27",287.95,287.95,268.1,284.98,848100.0],["2026-05-28",289.59,294.99,277.79,282.44,931500.0],["2026-05-29",285.81,288.89,268.53,276.87,1143500.0],["2026-06-01",275.08,288.64,265.8,268.05,1402900.0],["2026-06-02",273.17,303.38,268.13,301.27,1882700.0],["2026-06-03",305.0,314.34,292.94,306.57,1266800.0],["2026-06-04",290.0,302.14,284.99,294.67,888200.0],["2026-06-05",285.62,287.0,256.49,258.7,1471300.0],["2026-06-08",270.12,274.32,260.16,263.21,790700.0],["2026-06-09",269.41,272.08,239.15,259.75,857200.0],["2026-06-10",253.15,263.09,247.02,251.68,583100.0],["2026-06-11",256.44,274.8,255.0,274.34,592200.0],["2026-06-12",271.75,286.72,260.0,280.49,730300.0],["2026-06-15",293.0,298.0,273.96,276.4,756600.0],["2026-06-16",276.53,294.91,270.33,282.68,989500.0],["2026-06-17",291.85,316.28,287.76,307.12,1095500.0],["2026-06-18",323.66,336.32,316.26,321.66,1523200.0],["2026-06-22",332.07,355.0,329.25,336.9,1044400.0],["2026-06-23",311.0,322.81,304.0,319.0,847000.0],["2026-06-24",320.7,324.25,306.0,321.66,831800.0],["2026-06-25",344.75,349.99,321.5,325.26,773300.0],["2026-06-26",314.52,314.52,294.0,305.28,1116300.0],["2026-06-29",304.01,337.17,294.5,331.94,1470500.0],["2026-06-30",332.25,341.0,328.0,333.33,589800.0],["2026-07-01",320.0,329.59,316.16,316.98,611500.0],["2026-07-02",318.52,323.22,286.09,300.71,752800.0],["2026-07-06",313,338.9411,310,318.86,655360.241077],["2026-07-07",298.73,303.982,284.4001,294.9,717304.448395],["2026-07-08",293.96,315.01,292.01,313.3,914445.366278],["2026-07-09",324.21,336.9999,320,324.26,745669.35535],["2026-07-10",315.36,329,311.8,326.35,530793.458139],["2026-07-13",313.05,317.37,296.8,299.51,526102.222992],["2026-07-14",317.5,317.5,304.111,308.41,545339.683707],["2026-07-15",310.43,315,282.22,293.4,534796.988982],["2026-07-16",280,288.255,264.5,272.45,976694.655482],["2026-07-17",257.02,271,245,264.325,687489.050075],["2026-07-20",269.78,271.09,251.01,252.61,888963.587274],["2026-07-21",269.95,278.69,261,278.17,492792.285369],["2026-07-22",274.64,291.41,267.78,281.68,465403.07777],["2026-07-23",276,294.34,276,289.08,887047.221403],["2026-07-24",277.33,283.66,265.1,270.9,665735.664928],["2026-07-27",274,274,236.05,244.45,1426745.650083],["2026-07-28",226,231.9894,213.08,221.42,1522236.713675],["2026-07-29",224.64,229.57,204.37,209.68,1623100.856293],["2026-07-30",259.99,285,235.11,255.1,2600217.280193],["2026-07-31",270,273.9357,250,253.6,1531524.716521],["2026-08-03",242.89,258,235.11,251.52,1137067.421554],["2026-08-04",266,272,258.3,268.49,953811.086867],["2026-08-05",260.39,268.17,245.89,246.65,991100.662356],["2026-08-06",244.63,270.7644,238.51,267.43,1269974.072148],["2026-08-07",268.94,274.99,248.36,256.12,618901.629234],["2026-08-10",237.65,246.29,232.01,234.485,670557.500119],["2026-08-11",229,233.225,222.37,224,2848950.042536],["2026-08-12",230.59,248.5,230,241.31,1823985.649438],["2026-08-13",239.32,254.5,239.2,249.12,1010457.594601],["2026-08-14",255.24,269.5,252.46,268.9,1115604.619464]]}