{"t":"TXRH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-10-05",8.1532,8.7221,7.7285,8.5173,13656000.0],["2004-10-06",8.3883,8.6045,8.1532,8.5324,2038400.0],["2004-10-07",8.4376,8.5704,8.2291,8.4945,1321400.0],["2004-10-08",8.5324,8.7221,8.5324,8.7221,349400.0],["2004-10-11",8.7903,9.4312,8.6765,9.1013,810000.0],["2004-10-12",8.9685,9.5981,8.6462,9.4767,997200.0],["2004-10-13",9.435,9.7839,9.1961,9.2985,460800.0],["2004-10-14",9.2909,9.4805,9.0254,9.0861,164800.0],["2004-10-15",9.1923,9.3667,9.0254,9.3667,601600.0],["2004-10-18",9.3667,9.3819,9.1961,9.3819,104000.0],["2004-10-19",9.4009,9.4009,8.8055,8.9496,480400.0],["2004-10-20",8.8737,9.1733,8.286,8.7221,491200.0],["2004-10-21",8.76,9.2643,8.7221,8.9496,278400.0],["2004-10-22",9.1013,9.1961,8.2442,9.1013,347600.0],["2004-10-25",9.1013,9.1013,8.6993,8.9117,214800.0],["2004-10-26",9.0103,9.1013,8.8207,8.9117,98200.0],["2004-10-27",8.7296,8.923,8.559,8.8244,307000.0],["2004-10-28",8.6917,9.2416,8.3694,8.7221,336200.0],["2004-10-29",8.7221,8.76,8.5324,8.7296,429000.0],["2004-11-01",8.5704,8.8737,8.5704,8.741,304000.0],["2004-11-02",8.7221,9.0634,8.7221,9.0596,336000.0],["2004-11-03",9.2909,9.3705,9.0406,9.1392,232000.0],["2004-11-04",9.1961,9.3667,9.0899,9.2719,57000.0],["2004-11-05",9.3857,9.3857,8.942,8.9723,143800.0],["2004-11-08",9.033,9.033,8.741,8.8396,82800.0],["2004-11-09",8.7296,8.9117,8.6917,8.8927,198000.0],["2004-11-10",8.9079,9.3402,8.8624,9.1164,220200.0],["2004-11-11",9.1202,9.9204,9.0254,9.7649,544000.0],["2004-11-12",10.0114,10.0607,9.1999,9.6322,108400.0],["2004-11-15",9.9166,10.0683,9.4729,9.4729,363800.0],["2004-11-16",9.5563,9.5563,9.3023,9.3023,76600.0],["2004-11-17",9.3857,9.6018,9.3705,9.5677,188400.0],["2004-11-18",9.3895,9.6625,9.1961,9.4767,101200.0],["2004-11-19",9.4729,9.4805,8.9875,9.325,136200.0],["2004-11-22",9.2112,9.4615,9.0823,9.2757,50800.0],["2004-11-23",9.0861,9.3212,8.9648,9.2947,114600.0],["2004-11-24",8.9799,9.8521,8.9799,9.6322,96400.0],["2004-11-26",9.6322,9.6322,9.5753,9.5791,11600.0],["2004-11-29",9.0975,9.6891,9.0975,9.636,85800.0],["2004-11-30",9.6322,9.6663,9.5184,9.6322,251400.0],["2004-12-01",9.7839,9.9545,9.526,9.8863,389800.0],["2004-12-02",9.8597,10.2958,9.8408,10.1669,347800.0],["2004-12-03",10.2958,10.7243,10.1669,10.7092,399600.0],["2004-12-06",10.7698,11.1566,10.2048,10.9215,521800.0],["2004-12-07",10.9974,10.9974,10.5233,10.785,116800.0],["2004-12-08",10.675,10.9026,10.675,10.9026,117600.0],["2004-12-09",10.9215,10.9215,10.6599,10.7168,137000.0],["2004-12-10",10.6182,10.675,10.4854,10.6182,177800.0],["2004-12-13",10.7623,10.7623,10.383,10.5233,204200.0],["2004-12-14",10.6144,10.6144,10.3982,10.4854,122000.0],["2004-12-15",10.3717,10.5309,10.3717,10.4665,328200.0],["2004-12-16",10.5423,10.6447,10.3337,10.5082,140600.0],["2004-12-17",10.7054,10.7281,9.8597,10.3603,811600.0],["2004-12-20",10.7888,10.7888,9.7915,10.2389,289200.0],["2004-12-21",9.8597,10.4248,9.8597,10.0266,183000.0],["2004-12-22",10.1024,10.4854,9.9735,10.4285,358600.0],["2004-12-23",10.5006,10.6978,10.3906,10.4627,51600.0],["2004-12-27",10.7281,10.7281,10.3413,10.5233,36800.0],["2004-12-28",10.5044,11.1718,10.2996,11.0732,149800.0],["2004-12-29",11.1187,11.1491,10.9367,10.9974,18200.0],["2004-12-30",11.0922,11.0922,10.9026,10.9026,21400.0],["2004-12-31",10.9026,11.2173,10.8495,11.2059,78600.0],["2005-01-03",11.2287,11.589,10.9177,11.1756,184800.0],["2005-01-04",11.0125,11.2477,10.8609,11.2173,79600.0],["2005-01-05",11.0201,11.2628,10.4399,10.8267,169600.0],["2005-01-06",10.6712,11.4297,10.6712,11.3349,215600.0],["2005-01-07",11.3766,11.5662,11.1339,11.4335,124800.0],["2005-01-10",11.5662,11.6876,11.3463,11.5207,102800.0],["2005-01-11",11.6458,11.6724,11.479,11.5965,66400.0],["2005-01-12",11.6041,11.6117,11.0012,11.4069,400800.0],["2005-01-13",11.4107,11.4714,11.187,11.3614,102200.0],["2005-01-14",11.4866,11.5017,11.2818,11.4714,60000.0],["2005-01-18",11.5852,12.0554,11.4714,11.9454,281800.0],["2005-01-19",11.7444,11.8089,10.9291,11.2439,332600.0],["2005-01-20",11.3766,11.3766,10.8533,10.967,262200.0],["2005-01-21",11.1187,11.3766,10.9481,11.2818,203200.0],["2005-01-24",11.0846,11.5397,11.0846,11.388,225200.0],["2005-01-25",11.4904,11.4904,11.3197,11.3766,243400.0],["2005-01-26",11.4145,11.6041,11.3576,11.4676,139200.0],["2005-01-27",11.4752,11.589,11.3463,11.5131,69800.0],["2005-01-28",11.5662,12.0364,11.4714,11.9454,82000.0],["2005-01-31",12.0592,12.4157,12.044,12.1881,360200.0],["2005-02-01",12.2298,12.2905,12.0061,12.0857,221000.0],["2005-02-02",11.9985,12.2829,11.9985,12.2298,133600.0],["2005-02-03",12.1312,12.2488,11.8506,12.1502,155800.0],["2005-02-04",12.2526,12.3057,12.1123,12.1767,230600.0],["2005-02-07",12.264,12.264,11.9985,12.0213,106200.0],["2005-02-08",12.1275,12.1275,11.8847,12.0251,77200.0],["2005-02-09",12.0023,12.0402,11.8165,11.8468,120800.0],["2005-02-10",11.7975,11.8544,11.5169,11.5814,85000.0],["2005-02-11",11.5434,11.5434,11.1908,11.3007,138400.0],["2005-02-14",11.2628,11.2894,11.0694,11.2439,298200.0],["2005-02-15",11.1415,11.2401,11.1111,11.187,96600.0],["2005-02-16",11.1111,11.2249,10.9291,11.0201,208800.0],["2005-02-17",11.0088,11.096,9.9469,10.4285,617600.0],["2005-02-18",10.4323,10.4399,10.1441,10.2579,248000.0],["2005-02-22",10.1821,10.2958,9.9621,10.0569,221800.0],["2005-02-23",10.1631,10.1631,9.5981,9.8901,323400.0],["2005-02-24",9.8483,10.1858,9.7118,10.1441,120200.0],["2005-02-25",10.201,10.6902,10.201,10.5613,241800.0],["2005-02-28",10.4854,10.7319,10.4854,10.6182,300600.0],["2005-03-01",10.4854,10.9708,10.4854,10.8457,336000.0],["2005-03-02",10.8078,10.9974,10.5954,10.694,204200.0],["2005-03-03",10.6523,10.9405,10.584,10.8078,233000.0],["2005-03-04",10.7016,10.8191,10.4816,10.7395,305200.0],["2005-03-07",10.8343,10.8836,10.6712,10.8457,92600.0],["2005-03-08",10.9177,10.9177,10.512,10.6561,87600.0],["2005-03-09",10.6523,10.9102,10.4892,10.9102,138800.0],["2005-03-10",10.9215,11.0277,10.7585,10.9898,256400.0],["2005-03-11",11.0353,11.0429,10.8836,10.967,161400.0],["2005-03-14",10.9253,11.0353,10.9064,10.9177,221400.0],["2005-03-15",10.9595,11.0353,10.9139,11.0087,91800.0],["2005-03-16",10.9102,11.0125,10.8609,10.8609,137200.0],["2005-03-17",10.8457,11.0277,10.8457,10.9595,65200.0],["2005-03-18",11.0088,11.0088,10.8267,10.9784,186800.0],["2005-03-21",10.9139,11.0543,10.9026,10.9784,265600.0],["2005-03-22",10.9215,11.4752,10.9215,11.4145,252400.0],["2005-03-23",11.479,11.5131,11.3235,11.4904,240200.0],["2005-03-24",11.5434,11.6572,11.4031,11.6496,577200.0],["2005-03-28",11.6838,11.7558,11.4714,11.4942,148600.0],["2005-03-29",11.551,11.551,10.5802,10.7016,452000.0],["2005-03-30",10.694,10.8002,10.2769,10.5196,846800.0],["2005-03-31",10.4665,10.7092,10.4665,10.6485,150400.0],["2005-04-01",10.7547,10.7547,10.1631,10.2655,414200.0],["2005-04-04",10.201,10.5916,10.0152,10.5575,164400.0],["2005-04-05",10.5271,11.058,10.5271,10.9519,167200.0],["2005-04-06",11.0618,11.1984,11.0277,11.187,63200.0],["2005-04-07",11.2628,11.2628,10.7433,11.1073,190800.0],["2005-04-08",11.0353,11.0618,10.6599,10.9139,233200.0],["2005-04-11",11.0315,11.1225,10.9329,11.0618,86600.0],["2005-04-12",11.0012,11.3766,10.9367,11.3652,128400.0],["2005-04-13",11.2894,11.4486,11.0694,11.1984,147000.0],["2005-04-14",11.1832,11.2287,10.6523,10.7357,256000.0],["2005-04-15",10.7433,10.9102,10.4627,10.4627,152200.0],["2005-04-18",10.5689,10.9102,10.5158,10.6295,203400.0],["2005-04-19",10.6712,10.7016,10.4741,10.675,181600.0],["2005-04-20",10.6219,10.6447,10.4285,10.4475,173400.0],["2005-04-21",10.5954,10.603,10.1024,10.11,608600.0],["2005-04-22",10.11,10.1669,9.6891,9.8711,500200.0],["2005-04-25",9.9849,10.0683,9.8597,10.0152,136400.0],["2005-04-26",9.9356,10.0455,9.8635,9.9394,217400.0],["2005-04-27",9.8445,10.0152,9.837,9.8787,164600.0],["2005-04-28",9.7535,9.9242,9.7156,9.7384,73600.0],["2005-04-29",9.727,10.0076,9.6701,9.8673,121800.0],["2005-05-02",9.9735,10.1707,9.8066,10.0872,128600.0],["2005-05-03",10.0304,10.1479,9.9811,10.0114,107800.0],["2005-05-04",10.3489,10.5385,10.3262,10.3451,353000.0],["2005-05-05",10.9139,11.2742,10.7585,10.895,387800.0],["2005-05-06",10.9974,11.058,10.603,10.9291,270400.0],["2005-05-09",11.0922,11.187,10.9215,11.0353,313200.0],["2005-05-10",11.3766,11.4714,10.9974,11.1908,960400.0],["2005-05-11",11.2325,11.2704,10.7585,11.077,304200.0],["2005-05-12",11.0353,11.2325,10.9139,11.0239,73600.0],["2005-05-13",11.0505,11.0505,10.6902,10.9026,330400.0],["2005-05-16",10.8078,10.9974,10.8078,10.9936,81200.0],["2005-05-17",10.9974,11.3121,10.876,11.077,341400.0],["2005-05-18",11.1301,11.68,10.967,11.4221,302800.0],["2005-05-19",11.3159,11.4259,11.2894,11.3159,498600.0],["2005-05-20",11.3728,11.4297,11.1073,11.4221,205400.0],["2005-05-23",11.4259,11.4866,11.1984,11.4335,84000.0],["2005-05-24",11.479,11.7179,11.3349,11.7065,137800.0],["2005-05-25",11.7293,11.7293,11.5093,11.5662,196000.0],["2005-05-26",11.6838,11.6838,11.3197,11.4828,94000.0],["2005-05-27",11.4069,11.8089,11.4069,11.7255,108600.0],["2005-05-31",11.8241,11.8354,11.5852,11.6269,150400.0],["2005-06-01",11.7179,11.7824,11.5814,11.7672,122800.0],["2005-06-02",11.6383,11.9833,11.6041,11.9758,111200.0],["2005-06-03",11.8317,12.0971,11.7975,11.9833,236000.0],["2005-06-06",11.9416,12.5749,11.9416,12.3436,228000.0],["2005-06-07",12.4384,12.4574,11.8392,12.1502,161000.0],["2005-06-08",12.154,12.4005,12.1274,12.3209,103800.0],["2005-06-09",12.173,12.5484,11.9492,12.4081,452000.0],["2005-06-10",12.4574,12.537,12.3929,12.4877,122600.0],["2005-06-13",12.4195,13.1551,12.4195,13.0186,212600.0],["2005-06-14",13.0983,13.1134,12.7114,12.9921,129400.0],["2005-06-15",12.7001,12.7039,12.0023,12.1957,595000.0],["2005-06-16",12.1957,12.3474,12.0668,12.1616,299400.0],["2005-06-17",12.2602,12.2829,11.8885,12.2185,408800.0],["2005-06-20",12.2185,12.4877,12.0706,12.4308,162000.0],["2005-06-21",12.446,12.7418,12.4194,12.6053,133000.0],["2005-06-22",12.6659,12.8176,12.3929,12.5598,271400.0],["2005-06-23",12.465,12.8063,12.465,12.5408,203600.0],["2005-06-24",12.4953,12.738,12.2298,12.719,1205000.0],["2005-06-27",12.719,12.8518,12.5901,12.8025,343200.0],["2005-06-28",12.7987,13.4623,12.7987,13.3106,535400.0],["2005-06-29",13.4964,13.5344,13.1779,13.1779,1920000.0],["2005-06-30",13.2727,13.2727,13.1589,13.1779,993200.0],["2005-07-01",13.1589,13.432,13.1513,13.3713,389600.0],["2005-07-05",13.3258,13.8757,13.2765,13.7922,776400.0],["2005-07-06",13.7922,13.8264,13.5192,13.6367,278000.0],["2005-07-07",13.5192,13.7012,13.2727,13.6405,280800.0],["2005-07-08",13.6709,13.6785,13.2917,13.6747,273400.0],["2005-07-11",13.6936,14.0577,13.6595,13.8036,287800.0],["2005-07-12",13.8719,13.8719,13.6292,13.7353,148800.0],["2005-07-13",13.7429,13.887,13.4585,13.5988,232800.0],["2005-07-14",13.6519,13.705,13.2954,13.6292,268000.0],["2005-07-15",13.5192,13.8264,13.5192,13.7771,240800.0],["2005-07-18",13.7543,13.997,13.7353,13.906,349400.0],["2005-07-19",13.9401,14.1411,13.8681,13.887,278200.0],["2005-07-20",13.8643,14.1411,13.7695,14.0956,142000.0],["2005-07-21",14.0994,14.0994,13.6557,13.7126,204000.0],["2005-07-22",13.7467,13.9591,13.6026,13.925,235000.0],["2005-07-25",13.9363,14.016,13.7771,13.8036,125000.0],["2005-07-26",13.8188,14.2207,13.8036,14.0804,214400.0],["2005-07-27",14.107,14.107,13.7012,13.9363,204600.0],["2005-07-28",13.9856,14.2587,13.9098,14.1297,136200.0],["2005-07-29",14.2056,14.3118,14.1449,14.2662,158200.0],["2005-08-01",14.2928,14.4407,14.1601,14.3952,131000.0],["2005-08-02",14.4255,14.4976,14.3459,14.4483,120400.0],["2005-08-03",14.5052,14.5052,14.0046,14.1525,253200.0],["2005-08-04",14.1184,14.1828,13.8112,13.9325,180200.0],["2005-08-05",13.8984,14.0501,13.2006,13.2537,197400.0],["2005-08-08",13.2727,13.6898,13.2727,13.6178,217200.0],["2005-08-09",13.6292,14.3686,13.6292,14.0311,294400.0],["2005-08-10",14.107,14.1828,13.7467,14.0008,114400.0],["2005-08-11",13.9705,14.1752,13.6974,14.1525,167600.0],["2005-08-12",14.0842,14.0842,13.5799,13.8908,233400.0],["2005-08-15",13.9477,13.9477,13.1703,13.7126,461800.0],["2005-08-16",13.7467,13.7695,13.3296,13.3865,261600.0],["2005-08-17",13.3372,13.6709,13.3372,13.4661,125200.0],["2005-08-18",13.4509,13.4964,13.3675,13.4813,181400.0],["2005-08-19",13.6026,13.8036,13.3675,13.4168,366400.0],["2005-08-22",13.4509,13.4964,12.829,13.0452,499000.0],["2005-08-23",13.432,13.4889,13.0414,13.1476,493400.0],["2005-08-24",12.7721,12.829,12.3664,12.4422,1162000.0],["2005-08-25",12.4422,12.5636,12.3246,12.537,553200.0],["2005-08-26",12.537,12.7039,12.4119,12.4725,367200.0],["2005-08-29",12.4725,12.628,12.4043,12.5598,452000.0],["2005-08-30",12.5522,12.6659,12.4612,12.5256,463200.0],["2005-08-31",12.6091,12.6963,12.4194,12.5218,276400.0],["2005-09-01",12.4536,12.4953,11.9454,12.0554,620000.0],["2005-09-02",12.0857,12.1692,11.9454,11.9796,216200.0],["2005-09-06",12.0402,12.1805,11.9454,12.1274,976200.0],["2005-09-07",12.1123,12.6053,12.1123,12.3398,982200.0],["2005-09-08",12.3702,12.4498,12.2867,12.3436,474600.0],["2005-09-09",12.3133,12.3739,12.245,12.3284,244600.0],["2005-09-12",12.2867,12.4043,12.2678,12.3512,200800.0],["2005-09-13",12.3815,12.3929,12.1388,12.1578,288800.0],["2005-09-14",12.1957,12.2829,12.0668,12.1388,328800.0],["2005-09-15",12.173,12.2602,11.9909,12.0402,295400.0],["2005-09-16",12.1123,12.154,11.9189,12.0895,637000.0],["2005-09-19",12.0516,12.173,11.862,11.8961,274800.0],["2005-09-20",11.9265,11.9416,10.7812,10.8646,1928200.0],["2005-09-21",10.7964,10.804,10.3072,10.4665,1081600.0],["2005-09-22",10.4665,10.5385,10.0493,10.292,1599600.0],["2005-09-23",10.3072,10.7888,10.2579,10.6219,705400.0],["2005-09-26",11.5662,11.6572,11.2401,11.4297,998400.0],["2005-09-27",11.4524,11.4828,10.8457,11.1491,377200.0],["2005-09-28",11.1566,11.2552,10.4589,10.7926,694100.0],["2005-09-29",10.7926,11.0429,10.5954,11.0429,603000.0],["2005-09-30",11.0277,11.3387,10.8684,11.3007,316900.0],["2005-10-03",11.3766,11.3842,10.8305,10.8457,309100.0],["2005-10-04",10.9291,10.9291,10.512,10.5878,841700.0],["2005-10-05",10.5347,10.8154,10.383,10.6485,594500.0],["2005-10-06",10.6257,10.9974,10.5802,10.7319,248800.0],["2005-10-07",10.8457,11.68,10.694,10.967,415600.0],["2005-10-10",10.9974,10.9974,10.7547,10.8229,290300.0],["2005-10-11",10.9291,10.9291,10.5954,10.6788,526500.0],["2005-10-12",10.6257,10.8836,10.5802,10.7092,466400.0],["2005-10-13",10.6561,10.8457,10.6106,10.694,382900.0],["2005-10-14",10.7471,10.8078,10.6182,10.7016,141800.0],["2005-10-17",10.6788,10.6788,10.512,10.5802,928800.0],["2005-10-18",10.5726,10.603,10.3982,10.5878,711300.0],["2005-10-19",10.5271,10.8381,10.4058,10.8002,745800.0],["2005-10-20",10.8305,11.4524,10.7243,11.3538,964400.0],["2005-10-21",11.2704,12.044,11.2704,12.0213,839900.0],["2005-10-24",12.0213,12.5749,11.6876,11.9454,376800.0],["2005-10-25",11.9454,12.1047,11.4449,11.7331,434600.0],["2005-10-26",11.6193,11.8772,11.3766,11.46,377100.0],["2005-10-27",11.5055,11.5055,11.278,11.3311,356200.0],["2005-10-28",11.3842,11.5814,11.3387,11.5055,276400.0],["2005-10-31",11.5359,12.135,11.5359,11.9378,490000.0],["2005-11-01",11.862,11.9682,11.5662,11.771,230200.0],["2005-11-02",11.7634,12.6128,11.7634,12.4839,716800.0],["2005-11-03",12.6129,12.7721,12.446,12.7039,364200.0],["2005-11-04",12.7645,12.8631,12.5825,12.81,338700.0],["2005-11-07",12.8935,12.8935,12.2185,12.3626,234600.0],["2005-11-08",12.5067,12.5067,11.8089,11.9151,1026600.0],["2005-11-09",12.0289,12.1805,11.7255,11.9075,364700.0],["2005-11-10",11.7558,11.8392,11.4145,11.551,471100.0],["2005-11-11",11.6951,11.7937,11.4752,11.7179,438700.0],["2005-11-14",11.8089,11.8468,11.5283,11.7255,231100.0],["2005-11-15",11.771,11.771,11.4297,11.6496,316400.0],["2005-11-16",11.5131,11.6876,11.3842,11.4373,179400.0],["2005-11-17",11.4752,11.68,11.3918,11.642,290400.0],["2005-11-18",11.7937,11.7937,11.2704,11.3918,469600.0],["2005-11-21",11.3918,11.6496,11.2628,11.5965,510000.0],["2005-11-22",11.5662,12.044,11.5662,11.8696,474000.0],["2005-11-23",11.8544,11.9758,11.369,11.8013,206300.0],["2005-11-25",11.68,11.8999,11.6345,11.8317,96300.0],["2005-11-28",11.7558,11.8999,11.5359,11.589,109900.0],["2005-11-29",11.6496,11.6648,11.4524,11.5359,125100.0],["2005-11-30",11.551,11.7255,11.3766,11.46,282200.0],["2005-12-01",11.5207,11.6572,11.4524,11.5965,247700.0],["2005-12-02",11.3842,11.9909,11.3766,11.5965,234500.0],["2005-12-05",11.5965,11.68,11.5207,11.5738,123400.0],["2005-12-06",11.6041,11.8468,11.6041,11.7558,308800.0],["2005-12-07",11.7558,11.9833,11.7179,11.7937,639600.0],["2005-12-08",11.8999,11.8999,11.6496,11.7786,514800.0],["2005-12-09",11.7937,11.8468,11.7482,11.771,485400.0],["2005-12-12",11.7937,11.8165,11.6496,11.7179,882700.0],["2005-12-13",11.8241,11.9151,11.5738,11.7862,566800.0],["2005-12-14",11.8013,12.044,11.7558,11.9606,288200.0],["2005-12-15",12.0213,12.0213,11.6193,11.7103,339200.0],["2005-12-16",11.8013,12.0971,11.8013,11.953,664100.0],["2005-12-19",11.9454,12.135,11.5434,11.6724,311700.0],["2005-12-20",11.6648,11.8772,11.6648,11.6876,287100.0],["2005-12-21",11.6951,12.0364,11.6951,11.9985,215100.0],["2005-12-22",12.0364,12.2488,11.9833,12.1426,126500.0],["2005-12-23",12.135,12.3246,12.0895,12.2412,172800.0],["2005-12-27",12.135,12.1805,11.6572,12.0061,264500.0],["2005-12-28",12.0971,12.135,11.9833,12.0516,289100.0],["2005-12-29",12.1047,12.1047,11.8089,12.0213,282300.0],["2005-12-30",11.9227,12.044,11.7255,11.7937,311200.0],["2006-01-03",11.3766,11.68,11.0656,11.5662,618500.0],["2006-01-04",11.4752,11.7027,11.3766,11.5814,187400.0],["2006-01-05",11.6041,11.6041,11.1946,11.2704,255300.0],["2006-01-06",11.4145,11.4524,11.0656,11.0656,178900.0],["2006-01-09",11.0656,11.3387,10.8078,10.9215,494700.0],["2006-01-10",10.9215,10.9595,10.4437,10.4741,871500.0],["2006-01-11",10.5044,10.9898,10.3224,10.9064,805800.0],["2006-01-12",10.9064,11.4373,10.9064,10.9822,570700.0],["2006-01-13",10.9291,10.9898,10.7547,10.7547,190700.0],["2006-01-17",10.7016,10.8609,10.5423,10.6106,363400.0],["2006-01-18",10.5271,10.8836,10.1707,10.4665,646700.0],["2006-01-19",10.5423,10.9898,10.512,10.9215,535200.0],["2006-01-20",10.9974,11.4449,10.9215,11.2704,690400.0],["2006-01-23",11.3538,11.4373,11.1111,11.2097,277700.0],["2006-01-24",11.2628,11.4904,11.187,11.3766,385100.0],["2006-01-25",11.4676,11.7558,11.2477,11.4145,616500.0],["2006-01-26",11.5359,11.6496,11.3766,11.4145,407400.0],["2006-01-27",11.4676,11.7331,11.2628,11.551,410000.0],["2006-01-30",11.5965,11.7786,11.4904,11.6724,176600.0],["2006-01-31",11.7634,11.8317,11.589,11.7634,395900.0],["2006-02-01",11.7179,11.7406,11.2477,11.3766,404200.0],["2006-02-02",11.3311,11.4221,10.7926,10.9974,358600.0],["2006-02-03",10.8836,11.2477,10.8684,11.2325,313600.0],["2006-02-06",11.3083,11.8241,10.9594,11.7634,739600.0],["2006-02-07",12.5522,12.6204,12.1426,12.3095,3292900.0],["2006-02-08",12.3246,12.3626,12.135,12.173,503700.0],["2006-02-09",12.2412,12.4232,12.1426,12.2033,513700.0],["2006-02-10",12.2033,12.2791,11.9303,12.0137,318800.0],["2006-02-13",12.0744,12.1274,11.8241,11.9303,273700.0],["2006-02-14",11.8999,12.1881,11.5434,11.8317,603100.0],["2006-02-15",11.7558,11.9378,11.5662,11.6951,301300.0],["2006-02-16",11.8089,11.9075,11.6951,11.8392,190000.0],["2006-02-17",11.9227,11.9303,11.68,11.7482,283700.0],["2006-02-21",12.6963,12.7114,12.044,12.0895,1270000.0],["2006-02-22",12.0213,12.4384,11.6648,12.2867,1017400.0],["2006-02-23",12.3246,12.3246,11.8468,11.9378,807900.0],["2006-02-24",12.0516,12.0668,11.7103,11.8089,429800.0],["2006-02-27",11.771,11.9303,11.589,11.6951,404600.0],["2006-02-28",11.7103,11.7255,11.4752,11.642,247200.0],["2006-03-01",11.4904,11.6951,11.3918,11.5662,398200.0],["2006-03-02",11.6648,11.6876,11.589,11.6648,281400.0],["2006-03-03",11.68,11.6876,11.5435,11.5965,362100.0],["2006-03-06",11.6876,11.9151,11.5359,11.8772,461300.0],["2006-03-07",11.9227,11.9227,11.6117,11.6876,297000.0],["2006-03-08",11.6041,11.8317,11.4145,11.7937,438500.0],["2006-03-09",11.8696,12.0516,11.7558,11.9151,500700.0],["2006-03-10",11.9909,12.0516,11.7786,11.9151,174000.0],["2006-03-13",11.8923,11.9454,11.6876,11.7558,262600.0],["2006-03-14",11.7331,11.9075,11.6572,11.7937,129600.0],["2006-03-15",11.8165,11.9833,11.7027,11.8165,155600.0],["2006-03-16",11.8696,11.9075,11.7558,11.8847,250100.0],["2006-03-17",11.9227,11.9909,11.7558,11.953,374000.0],["2006-03-20",12.0213,12.1199,11.8241,12.1123,238400.0],["2006-03-21",12.1199,12.7114,12.1047,12.4763,1125500.0],["2006-03-22",12.5143,12.8859,12.3777,12.8176,532800.0],["2006-03-23",12.7418,12.81,12.1578,12.5901,550800.0],["2006-03-24",12.5825,12.5977,12.0592,12.446,295600.0],["2006-03-27",12.4536,12.4536,12.1426,12.2943,282500.0],["2006-03-28",12.3626,12.6963,12.3322,12.6659,883300.0],["2006-03-29",12.6963,12.8859,12.6432,12.7797,647100.0],["2006-03-30",12.7949,13.0452,12.6659,12.7494,512800.0],["2006-03-31",12.7797,12.9997,12.7418,12.9617,846600.0],["2006-04-03",12.9617,13.0755,12.6508,12.7114,422300.0],["2006-04-04",12.7342,12.7797,12.5143,12.7039,291200.0],["2006-04-05",12.6811,12.7114,12.4232,12.5294,215100.0],["2006-04-06",12.6053,12.6584,12.135,12.3246,395600.0],["2006-04-07",12.3626,12.4763,12.0061,12.1957,383700.0],["2006-04-10",12.2033,12.2033,11.9454,12.0289,232800.0],["2006-04-11",12.0061,12.0592,11.7179,11.7558,398400.0],["2006-04-12",11.7558,11.8165,11.6041,11.7558,274600.0],["2006-04-13",11.7482,11.9303,11.6345,11.8544,351300.0],["2006-04-17",11.8317,11.9682,11.589,11.7558,299600.0],["2006-04-18",11.7179,11.8241,11.589,11.7937,308300.0],["2006-04-19",11.771,11.9682,11.7406,11.9303,335300.0],["2006-04-20",11.9454,11.9454,11.8089,11.9075,185000.0],["2006-04-21",11.7634,12.0592,11.5207,11.6269,567100.0],["2006-04-24",11.5662,11.642,11.3766,11.4373,446100.0],["2006-04-25",11.3918,11.5283,11.187,11.4145,625200.0],["2006-04-26",11.4145,11.4297,11.2097,11.2704,525000.0],["2006-04-27",11.1794,11.5283,11.1491,11.4524,765800.0],["2006-04-28",11.2856,11.5283,11.2249,11.4524,1787800.0],["2006-05-01",11.5814,11.68,11.2552,11.2704,1323600.0],["2006-05-02",11.1111,11.369,10.8988,11.0656,1333000.0],["2006-05-03",11.005,11.0884,10.8153,10.9215,528700.0],["2006-05-04",10.8836,11.2552,10.8836,11.2249,791200.0],["2006-05-05",11.3538,11.4828,11.1642,11.4449,748800.0],["2006-05-08",11.3766,11.642,11.3766,11.4297,303600.0],["2006-05-09",11.3842,11.589,11.3311,11.3463,340000.0],["2006-05-10",11.3007,11.4373,11.187,11.3387,276000.0],["2006-05-11",11.2932,11.369,11.0656,11.2097,279400.0],["2006-05-12",11.1491,11.2097,10.9064,11.005,335200.0],["2006-05-15",10.9291,10.9595,10.7016,10.8533,713700.0],["2006-05-16",10.8836,10.9367,10.694,10.7395,263100.0],["2006-05-17",10.694,10.8305,10.6409,10.7395,247400.0],["2006-05-18",10.7167,10.9215,10.6182,10.7774,410600.0],["2006-05-19",10.7926,10.9595,10.6561,10.8457,440300.0],["2006-05-22",10.8305,10.8381,10.5423,10.7774,365600.0],["2006-05-23",10.8153,10.8836,10.4589,10.4816,348000.0],["2006-05-24",10.4437,10.4589,9.8673,10.3224,860300.0],["2006-05-25",10.4285,10.5954,10.2162,10.5727,716100.0],["2006-05-26",10.6182,10.8381,10.4968,10.7774,795300.0],["2006-05-30",10.6561,10.694,10.3603,10.3982,392600.0],["2006-05-31",10.3982,10.5044,10.2693,10.3224,400900.0],["2006-06-01",10.3148,10.3224,10.1252,10.2086,418900.0],["2006-06-02",10.2389,10.3679,10.1176,10.2465,327000.0],["2006-06-05",10.2465,10.292,9.708,9.9128,564400.0],["2006-06-06",9.9128,10.0266,9.7004,9.9659,454900.0],["2006-06-07",9.9507,10.1707,9.8294,9.8597,271900.0],["2006-06-08",9.8066,9.9962,9.6701,9.9356,289100.0],["2006-06-09",9.9811,10.1555,9.9659,10.0266,250200.0],["2006-06-12",9.9962,10.0569,9.5639,9.6018,407400.0],["2006-06-13",9.6094,10.0342,9.4805,9.8825,533300.0],["2006-06-14",9.8521,10.0872,9.4426,9.8976,470200.0],["2006-06-15",9.9659,10.5347,9.9659,10.512,877800.0],["2006-06-16",10.4892,10.7623,10.3148,10.4741,858600.0],["2006-06-19",10.4968,10.6788,10.2541,10.2617,531700.0],["2006-06-20",10.2389,10.2769,9.8597,9.928,614300.0],["2006-06-21",9.9052,10.2313,9.8825,10.2086,474900.0],["2006-06-22",10.1631,10.2769,10.0266,10.0948,160700.0],["2006-06-23",10.11,10.3603,10.019,10.3148,237400.0],["2006-06-26",10.3603,10.5802,10.2086,10.4513,314600.0],["2006-06-27",10.4665,10.5271,10.2162,10.3451,256300.0],["2006-06-28",10.33,10.3906,9.9811,10.2617,407100.0],["2006-06-29",10.3148,10.4361,10.1555,10.4058,375800.0],["2006-06-30",10.4665,10.4665,10.1631,10.2541,975000.0],["2006-07-03",10.2389,10.512,10.11,10.4968,209900.0],["2006-07-05",10.3906,10.3982,10.0038,10.0342,394900.0],["2006-07-06",10.019,10.019,9.5032,9.7459,741000.0],["2006-07-07",9.7459,9.7459,9.3895,9.4122,909700.0],["2006-07-10",9.4046,9.4502,9.1999,9.2454,908200.0],["2006-07-11",9.1847,9.2833,8.9875,9.2302,788100.0],["2006-07-12",9.1847,9.4805,8.7827,8.9875,497600.0],["2006-07-13",8.9875,8.9875,8.631,8.6462,716900.0],["2006-07-14",8.6841,8.8055,8.5021,8.7069,471300.0],["2006-07-17",8.7221,8.9648,8.6841,8.7979,465700.0],["2006-07-18",8.8434,8.9496,8.6235,8.7069,355700.0],["2006-07-19",8.6765,9.1164,8.6386,9.1089,421900.0],["2006-07-20",9.0937,9.1164,8.5628,8.578,287100.0],["2006-07-21",8.5324,8.6159,8.2518,8.578,378700.0],["2006-07-24",8.6235,8.9572,8.6235,8.9192,393100.0],["2006-07-25",8.9496,9.1164,8.851,9.0709,432400.0],["2006-07-26",9.0558,9.0558,8.4794,8.6007,724700.0],["2006-07-27",8.6159,8.7979,8.2746,8.3201,479600.0],["2006-07-28",8.4035,8.4035,8.1836,8.2063,618700.0],["2006-07-31",8.2367,8.3125,8.0167,8.2063,717400.0],["2006-08-01",8.0546,8.2291,7.4934,7.5996,2303000.0],["2006-08-02",7.6375,7.7057,7.3493,7.3872,726300.0],["2006-08-03",7.3417,7.6527,6.9473,7.6451,1525800.0],["2006-08-04",7.6602,8.085,7.5616,8.0774,1046400.0],["2006-08-07",8.0395,8.0395,7.8878,7.956,1085200.0],["2006-08-08",7.9864,8.047,7.9333,7.9712,742200.0],["2006-08-09",7.994,8.0319,7.5541,7.592,944600.0],["2006-08-10",7.5541,8.0167,7.4858,7.9257,751900.0],["2006-08-11",7.9409,7.9712,7.774,7.9181,412000.0],["2006-08-14",7.9181,8.3201,7.8726,8.1684,622800.0],["2006-08-15",8.2442,8.449,8.2063,8.449,593000.0],["2006-08-16",8.4945,8.8282,8.4642,8.7296,766200.0],["2006-08-17",8.7296,8.9268,8.5097,8.8737,470400.0],["2006-08-18",8.9192,9.1544,8.6386,9.1392,848900.0],["2006-08-21",8.9496,9.4046,8.9117,9.3819,1253500.0],["2006-08-22",9.3212,9.4729,9.0406,9.0634,562000.0],["2006-08-23",9.0406,9.1695,8.8358,8.942,382800.0],["2006-08-24",8.9496,8.9572,8.6235,8.669,757100.0],["2006-08-25",8.6083,8.7296,8.4642,8.5324,460600.0],["2006-08-28",8.578,8.7524,8.4869,8.7145,358400.0],["2006-08-29",8.7296,8.9799,8.6538,8.9648,707600.0],["2006-08-30",8.8434,9.4046,8.76,9.3591,1064000.0],["2006-08-31",9.3516,9.5336,9.0482,9.1619,598800.0],["2006-09-01",9.1923,9.215,9.0558,9.1392,281700.0],["2006-09-05",9.0634,9.162,9.033,9.1164,306600.0],["2006-09-06",9.0254,9.2075,8.9723,9.124,326200.0],["2006-09-07",9.0482,9.1468,8.9648,8.9951,264000.0],["2006-09-08",9.0027,9.2757,8.9648,9.2302,389300.0],["2006-09-11",9.1468,9.3212,8.942,9.2909,563700.0],["2006-09-12",9.2909,9.9128,9.2833,9.9052,1092500.0],["2006-09-13",9.8749,10.2769,9.7839,10.2313,1027700.0],["2006-09-14",10.2465,10.2465,9.7915,10.1328,725700.0],["2006-09-15",10.2617,10.4058,9.9735,10.1328,1731200.0],["2006-09-18",10.1252,10.2389,9.9659,10.2389,494700.0],["2006-09-19",10.2389,10.4437,9.8673,10.2617,871100.0],["2006-09-20",10.3148,10.6712,10.2541,10.4892,361600.0],["2006-09-21",10.5575,10.5726,10.1176,10.201,481800.0],["2006-09-22",10.5802,10.5802,9.8597,9.9128,1135400.0],["2006-09-25",10.0038,10.0797,9.7915,9.9356,633100.0],["2006-09-26",9.8901,10.019,9.7384,9.9431,680900.0],["2006-09-27",9.928,10.0721,9.5108,9.6094,885800.0],["2006-09-28",9.6322,9.7384,9.3971,9.4426,1098900.0],["2006-09-29",9.4805,9.5488,9.2302,9.3136,727100.0],["2006-10-02",9.3136,9.7156,9.2681,9.5791,809700.0],["2006-10-03",9.5791,9.7915,9.3516,9.7308,515400.0],["2006-10-04",9.7384,10.3527,9.6625,10.1403,1142100.0],["2006-10-05",10.1783,10.3679,10.0872,10.3299,487000.0],["2006-10-06",10.2769,10.3224,10.1252,10.2541,280100.0],["2006-10-09",10.2238,10.2389,10.0114,10.2238,231400.0],["2006-10-10",10.2769,10.2769,9.9204,10.0038,256600.0],["2006-10-11",9.9887,9.9887,9.7687,9.837,377100.0],["2006-10-12",9.8597,10.2465,9.8597,10.2389,425200.0],["2006-10-13",10.2693,10.2693,10.0948,10.2238,311500.0],["2006-10-16",10.1934,10.2693,10.0797,10.2693,251100.0],["2006-10-17",10.1631,10.2389,9.9204,10.1555,514300.0],["2006-10-18",10.1858,10.383,10.0569,10.3375,317700.0],["2006-10-19",10.3375,10.383,10.1252,10.1858,238600.0],["2006-10-20",10.2389,10.2389,9.8901,9.9735,317700.0],["2006-10-23",9.9052,10.2617,9.8901,10.2389,281400.0],["2006-10-24",10.1783,10.2238,9.9735,9.9887,614900.0],["2006-10-25",9.9583,10.5575,9.8901,10.5575,994700.0],["2006-10-26",10.5044,10.6257,10.2314,10.6257,828600.0],["2006-10-27",10.6106,10.7319,10.4285,10.6257,702400.0],["2006-10-30",10.6788,10.8836,10.6257,10.8836,836900.0],["2006-10-31",11.0201,11.0277,10.8153,10.9595,1003300.0],["2006-11-01",11.1036,11.2249,11.0732,11.1946,1614200.0],["2006-11-02",11.1111,11.2856,10.9443,11.1187,650300.0],["2006-11-03",11.1187,11.1491,10.5878,10.7547,607500.0],["2006-11-06",10.8457,11.1567,10.7926,11.1339,535400.0],["2006-11-07",11.1566,11.2022,10.9974,11.058,333700.0],["2006-11-08",11.058,11.1339,10.9215,11.0505,336200.0],["2006-11-09",11.0277,11.0353,10.7243,10.8002,441000.0],["2006-11-10",10.7774,10.8305,10.6333,10.7016,622400.0],["2006-11-13",10.6182,10.8988,10.5802,10.8002,540500.0],["2006-11-14",10.8609,11.1642,10.8002,11.1491,506000.0],["2006-11-15",11.1642,11.2249,11.0656,11.096,763000.0],["2006-11-16",11.1946,11.278,11.1036,11.187,585300.0],["2006-11-17",11.1794,11.2477,11.0353,11.1263,456200.0],["2006-11-20",11.0808,11.1642,10.8912,10.9822,379100.0],["2006-11-21",10.9974,11.0353,10.8988,11.0201,367600.0],["2006-11-22",11.0201,11.096,10.8912,10.967,291500.0],["2006-11-24",10.876,10.967,10.7395,10.7774,74100.0],["2006-11-27",10.7471,10.8078,10.3375,10.3982,418200.0],["2006-11-28",10.3527,10.5878,10.3148,10.4816,324500.0],["2006-11-29",10.5802,10.6561,10.4589,10.5802,158100.0],["2006-11-30",10.5423,10.5423,10.3679,10.3906,217400.0],["2006-12-01",10.4285,10.512,10.1555,10.3906,347700.0],["2006-12-04",10.4285,10.6788,10.4285,10.6788,414900.0],["2006-12-05",10.694,10.7774,10.3982,10.4134,383800.0],["2006-12-06",10.383,10.383,10.1631,10.2389,463700.0],["2006-12-07",10.2389,10.3224,10.0872,10.1403,436600.0],["2006-12-08",10.1328,10.3224,9.9887,10.2693,278400.0],["2006-12-11",10.2617,10.4665,10.2162,10.3906,567400.0],["2006-12-12",10.3906,10.4285,10.1328,10.1479,271800.0],["2006-12-13",10.2238,10.2844,10.0569,10.0645,444500.0],["2006-12-14",10.0342,10.4437,10.0342,10.1631,202200.0],["2006-12-15",10.1631,10.2541,10.0797,10.1024,373900.0],["2006-12-18",10.11,10.2389,9.8901,9.8976,453900.0],["2006-12-19",9.8976,10.0038,9.708,9.8597,486600.0],["2006-12-20",9.8445,10.2162,9.8445,10.0797,464600.0],["2006-12-21",10.0721,10.1934,9.8749,9.928,240200.0],["2006-12-22",9.9431,9.9811,9.8445,9.8597,252100.0],["2006-12-26",9.8825,10.0872,9.8749,10.0645,412800.0],["2006-12-27",10.0417,10.2389,10.0114,10.2389,275500.0],["2006-12-28",10.1783,10.2769,10.0872,10.0872,353100.0],["2006-12-29",10.1176,10.2541,10.0342,10.0569,342700.0],["2007-01-03",9.9431,10.0645,9.7004,9.8066,743500.0],["2007-01-04",9.799,9.8597,9.6018,9.8445,353600.0],["2007-01-05",9.7915,9.9204,9.6398,9.6853,813900.0],["2007-01-08",9.6777,9.7308,9.4805,9.5488,836500.0],["2007-01-09",9.5488,9.9052,9.5488,9.8597,661900.0],["2007-01-10",9.8597,10.201,9.8597,10.1783,903800.0],["2007-01-11",10.1858,10.3299,10.1176,10.2996,406800.0],["2007-01-12",10.3299,10.3679,10.1858,10.3527,336300.0],["2007-01-16",10.3375,10.4589,10.0872,10.1176,709600.0],["2007-01-17",10.0872,10.2996,10.0872,10.2541,490700.0],["2007-01-18",10.2389,10.2769,10.0493,10.1403,381700.0],["2007-01-19",10.11,10.1327,10.0114,10.11,285600.0],["2007-01-22",10.1252,10.1328,9.7839,9.7915,484600.0],["2007-01-23",9.799,10.1555,9.7915,10.1024,301500.0],["2007-01-24",10.1479,10.3299,10.0493,10.3224,381700.0],["2007-01-25",10.2844,10.3148,10.1252,10.2465,781000.0],["2007-01-26",10.2465,10.2996,10.1176,10.2844,313300.0],["2007-01-29",10.2617,10.2617,10.0342,10.1024,481300.0],["2007-01-30",10.1024,10.2541,10.0493,10.2389,324900.0],["2007-01-31",10.2238,10.3679,10.1631,10.2693,416300.0],["2007-02-01",10.2617,10.3755,10.2314,10.2996,315800.0],["2007-02-02",10.3451,10.3603,10.2465,10.2844,135700.0],["2007-02-05",10.2314,10.2996,10.0493,10.1707,304200.0],["2007-02-06",10.1858,10.3148,10.1858,10.3072,248600.0],["2007-02-07",10.2996,10.5499,10.2086,10.5271,453000.0],["2007-02-08",10.4741,10.5044,10.3755,10.4513,146800.0],["2007-02-09",10.421,10.5196,10.1176,10.2541,246500.0],["2007-02-12",10.2086,10.2617,10.0645,10.11,285900.0],["2007-02-13",10.3224,10.5423,10.2693,10.5271,357600.0],["2007-02-14",10.5196,10.6106,10.4361,10.5575,204400.0],["2007-02-15",10.5499,10.5499,10.3906,10.4285,179100.0],["2007-02-16",10.4285,10.7774,10.3603,10.7774,795000.0],["2007-02-20",10.785,10.8381,10.6333,10.8078,930500.0],["2007-02-21",11.5662,12.0971,11.278,11.9682,3726300.0],["2007-02-22",12.0213,12.1654,11.9227,12.1502,1050400.0],["2007-02-23",12.173,12.173,11.7406,11.9378,520300.0],["2007-02-26",11.9227,11.9227,11.5662,11.642,596400.0],["2007-02-27",11.4904,11.5662,11.2932,11.2932,655200.0],["2007-02-28",11.3007,11.3614,11.096,11.1111,725000.0],["2007-03-01",10.9367,11.369,10.7926,11.2932,741400.0],["2007-03-02",11.2022,11.3007,11.0125,11.0201,502500.0],["2007-03-05",10.8609,11.2325,10.8153,10.8988,718300.0],["2007-03-06",11.0201,11.369,10.9064,11.2249,471800.0],["2007-03-07",11.187,11.2932,11.0201,11.0656,375400.0],["2007-03-08",11.2097,11.3083,11.1491,11.2249,583300.0],["2007-03-09",11.3387,11.3766,11.1718,11.3463,433400.0],["2007-03-12",11.3007,11.5965,11.3007,11.589,471600.0],["2007-03-13",11.3766,11.4297,11.0732,11.0808,546100.0],["2007-03-14",11.0732,11.2628,10.9974,11.1642,451700.0],["2007-03-15",11.1111,11.3159,11.0732,11.3007,504100.0],["2007-03-16",11.2932,11.3007,10.8609,10.8836,1097800.0],["2007-03-19",10.9139,11.369,10.9139,11.3159,522900.0],["2007-03-20",11.278,11.2932,10.9291,11.0353,785100.0],["2007-03-21",11.0353,11.0884,10.8305,11.0656,868100.0],["2007-03-22",11.1339,11.1718,10.9519,11.0656,378000.0],["2007-03-23",11.0505,11.1415,10.9367,11.1263,302600.0],["2007-03-26",11.1111,11.1187,10.8609,10.9064,356500.0],["2007-03-27",10.8988,11.0656,10.8229,11.0656,480300.0],["2007-03-28",10.9291,10.9822,10.7926,10.8457,385500.0],["2007-03-29",10.9291,10.9367,10.6561,10.7547,352400.0],["2007-03-30",10.7698,10.8836,10.6712,10.8078,432600.0],["2007-04-02",10.8229,10.8229,10.6106,10.7243,253700.0],["2007-04-03",10.7319,11.2325,10.7243,11.1718,749200.0],["2007-04-04",11.1491,11.1642,10.876,10.9291,493700.0],["2007-04-05",10.967,11.0353,10.8078,10.8457,456700.0],["2007-04-09",10.8381,10.9822,10.7774,10.9595,361000.0],["2007-04-10",10.9595,11.1263,10.9291,11.0656,278600.0],["2007-04-11",11.096,11.096,10.7092,10.7698,575000.0],["2007-04-12",10.7319,10.8457,10.6637,10.7168,329300.0],["2007-04-13",10.7471,10.7623,10.4892,10.694,638800.0],["2007-04-16",10.7243,10.8381,10.6333,10.7774,465000.0],["2007-04-17",10.7698,10.8836,10.7243,10.8078,413500.0],["2007-04-18",10.7698,10.8078,10.6561,10.7623,318800.0],["2007-04-19",10.7319,10.7547,10.5878,10.7471,280000.0],["2007-04-20",10.9064,10.967,10.7168,10.9367,425800.0],["2007-04-23",10.9746,11.3083,10.9746,11.1036,710200.0],["2007-04-24",11.1111,11.1415,10.8988,11.0277,327500.0],["2007-04-25",11.0732,11.4373,11.0429,11.3538,1143700.0],["2007-04-26",11.3311,11.4221,11.3008,11.3766,566300.0],["2007-04-27",11.3387,11.4752,11.278,11.3766,348400.0],["2007-04-30",11.3766,11.3918,11.0429,11.0884,920100.0],["2007-05-01",12.0516,12.0516,11.3007,11.4979,3672900.0],["2007-05-02",11.3766,11.7558,11.3387,11.589,1581600.0],["2007-05-03",12.1047,12.135,11.8317,11.8544,2541300.0],["2007-05-04",11.862,11.9227,11.5586,11.7331,793400.0],["2007-05-07",11.7558,11.8696,11.7406,11.8317,670000.0],["2007-05-08",11.7558,11.8468,11.6724,11.7862,6305200.0],["2007-05-09",11.68,11.7558,11.5662,11.7482,869600.0],["2007-05-10",11.6496,11.7406,11.4676,11.4752,474000.0],["2007-05-11",11.4373,11.5283,11.4145,11.4904,551100.0],["2007-05-14",11.46,11.46,11.2173,11.2249,624600.0],["2007-05-15",11.2401,11.2401,10.8002,10.8078,1096900.0],["2007-05-16",10.8229,10.967,10.6333,10.7926,725700.0],["2007-05-17",10.7471,10.8002,10.4816,10.5651,736700.0],["2007-05-18",10.5802,10.7016,10.5044,10.6788,588500.0],["2007-05-21",10.6864,10.8836,10.5878,10.7623,744700.0],["2007-05-22",10.7395,10.7774,10.5499,10.6637,743700.0],["2007-05-23",10.7016,10.8457,10.6409,10.6712,1023100.0],["2007-05-24",10.694,10.8836,10.3527,10.383,1032100.0],["2007-05-25",10.4058,10.5954,10.3527,10.5271,810400.0],["2007-05-29",10.5347,10.6712,10.3148,10.4741,1379000.0],["2007-05-30",10.8533,10.9291,10.5954,10.6864,1670000.0],["2007-05-31",10.7547,10.7547,10.4665,10.5044,860000.0],["2007-06-01",10.5726,10.7698,10.5271,10.6409,623100.0],["2007-06-04",10.5954,10.9291,10.5954,10.9064,808900.0],["2007-06-05",10.876,10.8836,10.6864,10.7774,543900.0],["2007-06-06",10.7471,10.7547,10.3755,10.5196,674400.0],["2007-06-07",10.512,10.5499,10.0645,10.1176,874100.0],["2007-06-08",10.1176,10.292,10.0342,10.1707,569000.0],["2007-06-11",10.1555,10.2844,10.0797,10.2313,517800.0],["2007-06-12",10.1479,10.1707,9.8218,9.9507,966500.0],["2007-06-13",9.9962,10.3375,9.9583,10.2617,856200.0],["2007-06-14",10.2541,10.4816,10.1934,10.4058,733500.0],["2007-06-15",10.5575,10.5575,10.1934,10.4058,1584900.0],["2007-06-18",10.3982,10.4513,10.3072,10.3982,1239600.0],["2007-06-19",10.3451,10.3679,10.1479,10.1707,801600.0],["2007-06-20",10.1783,10.2162,9.799,9.8294,1036900.0],["2007-06-21",9.7839,9.8218,9.4957,9.6701,761400.0],["2007-06-22",9.6549,9.6549,9.4957,9.5563,799000.0],["2007-06-25",9.5184,9.6549,9.4805,9.5563,816100.0],["2007-06-26",9.5639,9.6398,9.5108,9.5943,819700.0],["2007-06-27",9.4805,10.1403,9.3667,10.1403,1716600.0],["2007-06-28",10.0266,10.2162,9.9659,10.0417,1592600.0],["2007-06-29",10.0569,10.1024,9.6094,9.7004,792600.0],["2007-07-02",9.7156,9.8521,9.6018,9.7156,450900.0],["2007-07-03",9.8749,9.9735,9.6398,9.6929,780100.0],["2007-07-05",9.708,9.7156,9.4881,9.526,1356500.0],["2007-07-06",9.526,10.2086,9.4957,10.1631,1458900.0],["2007-07-09",10.1707,10.2238,9.8597,10.019,1795300.0],["2007-07-10",9.9052,10.1631,9.8218,10.1252,1437200.0],["2007-07-11",10.0493,10.4968,9.9128,10.3375,1815500.0],["2007-07-12",10.3906,10.5347,10.2844,10.4589,2445500.0],["2007-07-13",10.4437,10.5196,10.1783,10.5044,1020200.0],["2007-07-16",10.4665,10.4665,10.2086,10.3375,514000.0],["2007-07-17",10.3375,10.3755,9.9886,10.0493,840000.0],["2007-07-18",10.0114,10.1934,9.8597,10.0872,548600.0],["2007-07-19",10.0872,10.0872,9.8445,9.8673,520400.0],["2007-07-20",9.837,10.019,9.6549,9.6929,934400.0],["2007-07-23",9.8521,10.0342,9.7763,9.9128,471800.0],["2007-07-24",9.837,9.8825,9.7611,9.8218,640800.0],["2007-07-25",9.837,9.9128,9.7839,9.8445,1322800.0],["2007-07-26",9.8218,9.9583,9.708,9.8066,1537600.0],["2007-07-27",9.7535,9.9735,9.5412,9.7308,1025600.0],["2007-07-30",9.6929,9.7232,9.5184,9.526,2048300.0],["2007-07-31",9.4502,9.4805,8.9572,9.0027,3601600.0],["2007-08-01",8.9496,8.9951,8.7903,8.8737,1387500.0],["2007-08-02",8.8737,9.0254,8.7751,9.0027,883800.0],["2007-08-03",8.9951,9.0482,8.851,8.8737,843400.0],["2007-08-06",8.8813,9.4957,8.6993,9.4198,1406000.0],["2007-08-07",9.3364,9.5108,9.1013,9.2909,1649300.0],["2007-08-08",9.3212,10.2465,9.3212,9.4577,2403100.0],["2007-08-09",9.435,10.2314,9.344,9.9356,1868800.0],["2007-08-10",9.7915,10.2541,9.6094,9.837,986700.0],["2007-08-13",9.9356,10.201,9.3667,9.435,1123000.0],["2007-08-14",9.4426,9.5032,9.1316,9.215,966100.0],["2007-08-15",9.1923,9.4122,9.1923,9.2757,661200.0],["2007-08-16",9.2075,10.1176,9.2075,10.0569,1082700.0],["2007-08-17",10.4285,10.6182,9.9886,10.4437,1196200.0],["2007-08-20",10.4665,10.5726,10.1783,10.2465,592100.0],["2007-08-21",10.2313,10.3072,9.9735,10.0114,423900.0],["2007-08-22",10.1252,10.2769,10.0038,10.0266,759300.0],["2007-08-23",10.0266,10.1328,9.708,9.7763,677700.0],["2007-08-24",9.7915,9.9204,9.6701,9.7611,498200.0],["2007-08-27",9.746,9.799,9.617,9.6398,258400.0],["2007-08-28",9.5867,9.6701,9.3667,9.4274,645900.0],["2007-08-29",9.4729,9.6322,9.3971,9.5488,396100.0],["2007-08-30",9.4805,9.5639,9.3667,9.4502,469800.0],["2007-08-31",9.4957,9.7687,9.3895,9.7156,579200.0],["2007-09-04",9.6777,9.837,9.4577,9.7839,643200.0],["2007-09-05",9.6853,9.7915,9.5639,9.6246,512600.0],["2007-09-06",9.6474,9.7308,9.4729,9.5184,480100.0],["2007-09-07",9.3667,9.5184,9.2378,9.2378,454100.0],["2007-09-10",9.2757,9.4198,9.0178,9.1013,787200.0],["2007-09-11",9.1544,9.2909,9.0709,9.2757,456100.0],["2007-09-12",9.2605,9.2909,9.0861,9.1164,258800.0],["2007-09-13",9.1847,9.344,9.0785,9.1695,289800.0],["2007-09-14",9.0937,9.1923,9.0254,9.1013,429000.0],["2007-09-17",9.0634,9.1468,8.7979,8.8131,557500.0],["2007-09-18",8.8737,9.3212,8.7069,9.2605,859900.0],["2007-09-19",9.3212,9.799,9.2681,9.5488,543600.0],["2007-09-20",9.5336,9.5336,9.1544,9.1771,409900.0],["2007-09-21",9.2605,9.435,9.0482,9.2909,499800.0],["2007-09-24",9.3061,9.4957,9.215,9.2681,504100.0],["2007-09-25",9.2302,9.2302,8.7827,8.8358,1063600.0],["2007-09-26",8.8965,9.1013,8.8965,9.033,531100.0],["2007-09-27",9.0937,9.162,8.9723,9.1089,196200.0],["2007-09-28",9.0861,9.1771,8.8358,8.8737,469800.0],["2007-10-01",8.8813,9.1923,8.8737,9.1468,458700.0],["2007-10-02",9.1771,9.253,8.9344,9.0937,608800.0],["2007-10-03",8.9875,9.1316,8.9192,8.9572,626600.0],["2007-10-04",8.9875,9.1923,8.9875,9.0861,398500.0],["2007-10-05",9.1771,9.1771,8.8889,9.0558,1072100.0],["2007-10-08",9.0179,9.0482,8.7448,8.76,597200.0],["2007-10-09",8.7827,8.8737,8.6538,8.7448,582400.0],["2007-10-10",8.7221,8.76,8.6841,8.7221,370300.0],["2007-10-11",8.76,8.7979,8.1911,8.2746,1211800.0],["2007-10-12",8.267,8.6007,8.2139,8.4869,886700.0],["2007-10-15",8.4718,8.5021,8.0167,8.0698,930300.0],["2007-10-16",8.0926,8.3959,7.9712,8.2291,524000.0],["2007-10-17",8.2822,8.6462,8.2822,8.5021,778900.0],["2007-10-18",8.4718,8.6917,8.3428,8.6462,837100.0],["2007-10-19",8.631,8.669,8.5173,8.5324,673700.0],["2007-10-22",8.4945,9.0103,8.4187,8.8737,661400.0],["2007-10-23",8.9799,9.0103,8.7221,8.8434,490700.0],["2007-10-24",8.76,8.8131,8.2973,8.6462,960400.0],["2007-10-25",8.6614,8.6841,8.3049,8.3504,606300.0],["2007-10-26",8.4869,8.6083,8.2822,8.3201,716900.0],["2007-10-29",8.4414,8.5249,8.1305,8.176,861200.0],["2007-10-30",9.1771,9.4653,8.6007,9.4502,4494300.0],["2007-10-31",9.4426,9.6929,9.3212,9.6094,1046400.0],["2007-11-01",9.4729,9.4729,8.9875,9.0482,999100.0],["2007-11-02",9.1771,9.253,8.851,9.2378,783900.0],["2007-11-05",9.1468,9.162,8.9496,9.0785,760800.0],["2007-11-06",9.0937,9.4805,9.0937,9.4729,618900.0],["2007-11-07",9.3212,9.3971,8.9496,8.9572,595600.0],["2007-11-08",9.0103,9.1468,8.851,9.124,660900.0],["2007-11-09",8.9799,9.1544,8.8662,8.9951,444800.0],["2007-11-12",8.9723,9.3288,8.9041,8.9723,625200.0],["2007-11-13",9.0178,9.3061,9.0178,9.2454,768900.0],["2007-11-14",9.2909,9.3516,8.9496,8.9723,421800.0],["2007-11-15",8.9192,9.1619,8.9117,9.0254,286500.0],["2007-11-16",9.0634,9.4426,9.0406,9.3136,556300.0],["2007-11-19",9.2075,9.253,9.0254,9.1847,977800.0],["2007-11-20",9.215,9.2681,8.8737,9.1013,704500.0],["2007-11-21",9.0558,9.3667,8.9496,9.1164,614300.0],["2007-11-23",9.2075,9.4426,9.1013,9.3364,154100.0],["2007-11-26",9.3212,9.4729,9.1544,9.1923,514500.0],["2007-11-27",9.215,9.4274,8.9951,9.0861,529800.0],["2007-11-28",9.2226,9.7611,9.215,9.6246,1061900.0],["2007-11-29",9.5943,9.8976,9.3212,9.8673,623500.0],["2007-11-30",9.9431,10.1707,9.5032,9.5488,825900.0],["2007-12-03",9.5639,9.6018,9.3288,9.4122,629400.0],["2007-12-04",9.2909,9.3819,9.0027,9.0861,750100.0],["2007-12-05",9.3364,9.6549,9.1544,9.4274,781200.0],["2007-12-06",9.3895,9.7308,9.2454,9.6701,595600.0],["2007-12-07",9.7156,9.8597,9.6701,9.7384,783100.0],["2007-12-10",9.8597,10.0493,9.6777,9.9962,615200.0],["2007-12-11",9.9431,10.3148,9.746,9.9356,743600.0],["2007-12-12",10.2086,10.2314,9.6094,9.7763,623100.0],["2007-12-13",9.6701,9.746,9.4122,9.4653,550300.0],["2007-12-14",9.4046,9.4046,9.0558,9.2454,821000.0],["2007-12-17",9.1847,9.4729,9.1316,9.215,572800.0],["2007-12-18",9.2833,9.5639,9.2302,9.4881,753300.0],["2007-12-19",9.3288,9.3364,8.9648,9.0178,1757300.0],["2007-12-20",9.1316,9.1544,8.6159,8.6993,1563100.0],["2007-12-21",8.8358,8.8358,8.1684,8.3656,2121900.0],["2007-12-24",8.3883,8.5855,8.2973,8.5855,360200.0],["2007-12-26",8.5628,8.578,8.4566,8.4869,488000.0],["2007-12-27",8.6007,8.6007,8.2518,8.2822,568800.0],["2007-12-28",8.3352,8.4187,8.2367,8.3504,506900.0],["2007-12-31",8.3428,8.3883,8.2291,8.3883,629300.0],["2008-01-02",8.3808,8.4187,7.9105,8.0622,904200.0],["2008-01-03",8.0546,8.1305,7.7816,7.7816,791600.0],["2008-01-04",7.6147,7.9636,7.41,7.8271,1332200.0],["2008-01-07",7.8271,8.176,7.8043,7.9864,1083700.0],["2008-01-08",8.0091,8.0243,7.6602,7.6982,827800.0],["2008-01-09",7.6602,7.8498,7.6071,7.7588,957700.0],["2008-01-10",7.683,7.994,7.5996,7.7133,898300.0],["2008-01-11",7.6375,7.6527,7.3796,7.41,759600.0],["2008-01-14",7.4706,7.4858,7.0838,7.3569,1410200.0],["2008-01-15",7.3114,7.3341,6.9776,7.1217,1139300.0],["2008-01-16",7.0687,7.2962,7.0156,7.0156,1412900.0],["2008-01-17",7.0687,7.6451,6.9852,7.3872,1921600.0],["2008-01-18",7.4175,7.501,6.9625,7.0762,1047500.0],["2008-01-22",6.826,7.5086,6.7956,7.2431,1071400.0],["2008-01-23",7.0914,8.4414,6.9852,8.3656,2313400.0],["2008-01-24",8.3808,8.3883,7.9105,8.2063,1496400.0],["2008-01-25",8.3353,8.6083,8.1305,8.267,1293300.0],["2008-01-28",8.267,8.449,7.994,8.4263,453300.0],["2008-01-29",8.4945,9.0178,8.449,8.942,1985800.0],["2008-01-30",8.8662,9.1771,8.7979,8.9268,1690600.0],["2008-01-31",8.76,9.2909,8.6083,9.1544,1054200.0],["2008-02-01",9.1771,9.3971,9.0027,9.253,674400.0],["2008-02-04",9.215,9.3136,9.0861,9.1695,862100.0],["2008-02-05",9.0027,9.1771,8.7069,8.7069,673800.0],["2008-02-06",8.7676,8.7751,8.1684,8.2291,1185500.0],["2008-02-07",8.1684,8.6386,7.8574,8.5552,1325100.0],["2008-02-08",8.4414,8.4642,7.9636,8.0091,1203900.0],["2008-02-11",8.1153,8.449,7.9257,8.3959,1382900.0],["2008-02-12",8.4338,8.5855,8.3808,8.5173,854800.0],["2008-02-13",8.6159,8.9192,8.5855,8.9041,968500.0],["2008-02-14",8.9117,8.9117,8.3201,8.4414,707600.0],["2008-02-15",8.3808,8.4869,8.2822,8.449,594600.0],["2008-02-19",8.5552,8.7221,7.774,8.0926,1974100.0],["2008-02-20",7.3872,7.8574,7.0156,7.5541,5661800.0],["2008-02-21",7.6299,7.6451,7.2583,7.3114,1676400.0],["2008-02-22",7.2583,7.41,7.1673,7.3872,1481100.0],["2008-02-25",7.3417,7.3872,7.1597,7.2583,1419800.0],["2008-02-26",7.2052,7.5996,7.2052,7.4479,1403300.0],["2008-02-27",7.4403,7.5389,7.0914,7.1673,1586700.0],["2008-02-28",7.2583,7.2583,7.0156,7.1217,1346900.0],["2008-02-29",7.0232,7.1748,7.0156,7.0535,1198600.0],["2008-03-03",7.0535,7.2052,6.9246,7.0914,1254900.0],["2008-03-04",7.0156,7.099,6.9246,6.9852,798800.0],["2008-03-05",7.008,7.3948,7.0004,7.3114,1362400.0],["2008-03-06",7.2583,7.2583,6.8563,7.0004,1057600.0],["2008-03-07",6.8866,7.099,6.8866,6.9397,787300.0],["2008-03-10",6.9473,7.099,6.8335,6.8715,552500.0],["2008-03-11",7.0611,7.0914,6.826,6.9776,779200.0],["2008-03-12",6.9928,7.3038,6.8563,7.0307,762700.0],["2008-03-13",7.0156,7.372,6.8942,7.372,808900.0],["2008-03-14",7.372,7.4782,7.0914,7.2431,992400.0],["2008-03-17",7.0156,7.3872,6.9094,7.2659,1347700.0],["2008-03-18",7.4251,7.5844,7.3189,7.5313,902400.0],["2008-03-19",7.6071,7.7285,7.463,7.501,913700.0],["2008-03-20",7.6223,8.2215,7.592,7.9257,2369600.0],["2008-03-24",7.9484,8.4035,7.9105,8.267,1816000.0],["2008-03-25",8.2897,8.3808,8.0091,8.2442,1061200.0],["2008-03-26",8.1684,8.1684,7.8498,7.9409,643300.0],["2008-03-27",7.9788,8.0015,7.6602,7.6602,679900.0],["2008-03-28",7.6906,7.6906,7.2886,7.3189,906500.0],["2008-03-31",7.4327,7.5161,7.2355,7.4327,1217500.0],["2008-04-01",7.5616,8.0091,7.4327,7.9636,1268400.0],["2008-04-02",7.9409,8.2367,7.7892,8.2215,1451900.0],["2008-04-03",8.1229,8.2367,7.8802,8.1912,681500.0],["2008-04-04",8.2139,8.2139,7.9409,7.994,586900.0],["2008-04-07",8.0243,8.0774,7.7057,7.7209,693200.0],["2008-04-08",7.6451,7.774,7.6451,7.6906,797600.0],["2008-04-09",7.683,7.7968,7.372,7.4934,802000.0],["2008-04-10",7.5086,7.8878,7.4934,7.7361,1015000.0],["2008-04-11",7.6754,7.6906,7.4024,7.4251,618100.0],["2008-04-14",7.41,7.6527,7.1976,7.2659,563300.0],["2008-04-15",7.3038,7.3417,7.1369,7.3114,771300.0],["2008-04-16",7.3948,7.6375,7.3948,7.5465,743000.0],["2008-04-17",7.5086,7.5237,7.3493,7.372,304200.0],["2008-04-18",7.5389,7.6982,7.501,7.6071,421400.0],["2008-04-21",7.5616,7.7133,7.4403,7.6754,444800.0],["2008-04-22",7.6223,7.7057,7.4555,7.5616,874900.0],["2008-04-23",7.5996,7.6678,7.4706,7.5768,701800.0],["2008-04-24",7.5844,7.9712,7.5844,7.8726,1473400.0],["2008-04-25",7.8499,7.9788,7.6375,7.9333,1088600.0],["2008-04-28",7.8726,8.3277,7.8726,7.9105,1499500.0],["2008-04-29",8.4338,9.0709,8.3959,8.8889,3639100.0],["2008-04-30",8.9344,9.1316,8.8737,8.9496,1623400.0],["2008-05-01",8.9117,9.1619,8.8282,9.1619,1242600.0],["2008-05-02",9.1164,9.1771,8.9041,8.9723,819300.0],["2008-05-05",8.8662,9.0861,8.76,8.9723,682700.0],["2008-05-06",8.8813,9.0178,8.6235,8.7979,798900.0],["2008-05-07",8.8207,8.8586,8.4869,8.5249,879400.0],["2008-05-08",8.54,8.578,8.3883,8.4414,673700.0],["2008-05-09",8.3808,8.5704,8.3428,8.3959,344500.0],["2008-05-12",8.4339,8.5552,8.358,8.5476,505100.0],["2008-05-13",8.54,8.7069,8.449,8.7069,746900.0],["2008-05-14",8.6993,8.7979,8.6083,8.7145,545500.0],["2008-05-15",8.6993,8.7448,8.4035,8.6841,790000.0],["2008-05-16",8.7221,8.7221,8.358,8.631,628100.0],["2008-05-19",8.6235,8.6765,8.4566,8.578,692400.0],["2008-05-20",8.5173,8.5249,8.2063,8.3201,610300.0],["2008-05-21",8.3656,8.3959,8.0774,8.1912,655600.0],["2008-05-22",8.1987,8.449,8.0622,8.3428,595000.0],["2008-05-23",8.267,8.3428,7.9333,8.0926,671700.0],["2008-05-27",8.1229,8.3959,8.0774,8.2746,407800.0],["2008-05-28",8.3353,8.3732,8.267,8.3201,517300.0],["2008-05-29",8.3125,8.4718,8.2063,8.4414,643300.0],["2008-05-30",8.4642,8.4642,8.2973,8.3656,351600.0],["2008-06-02",8.3201,8.358,7.7816,7.9484,645400.0],["2008-06-03",7.994,8.0243,7.774,7.8499,708100.0],["2008-06-04",7.7892,7.994,7.7361,7.9181,1162000.0],["2008-06-05",7.9257,8.1987,7.8954,8.1912,500300.0],["2008-06-06",8.1077,8.1077,7.8119,7.865,735400.0],["2008-06-09",7.9105,7.9484,7.5541,7.6071,2272600.0],["2008-06-10",7.5389,7.592,7.3948,7.4555,1156800.0],["2008-06-11",7.4251,7.4782,7.2734,7.2734,552700.0],["2008-06-12",7.3645,7.4479,7.281,7.2886,630300.0],["2008-06-13",7.3796,7.4782,7.008,7.099,2101800.0],["2008-06-16",7.099,7.1976,6.9776,7.1293,1523900.0],["2008-06-17",7.1673,7.2203,7.0156,7.0535,540400.0],["2008-06-18",7.0307,7.1445,6.9473,7.0231,476000.0],["2008-06-19",6.9852,7.0914,6.917,7.008,1501200.0],["2008-06-20",6.9625,6.9625,6.6743,6.9018,1391200.0],["2008-06-23",6.917,6.917,6.7577,6.8411,1261200.0],["2008-06-24",6.788,7.3417,6.788,7.0307,2018300.0],["2008-06-25",7.0762,7.5692,7.0762,7.41,1185500.0],["2008-06-26",7.3038,7.3796,6.9701,7.0307,1139900.0],["2008-06-27",7.0459,7.1597,6.8639,6.8942,1143000.0],["2008-06-30",6.9094,6.9928,6.7501,6.8032,837800.0],["2008-07-01",6.6819,7.0004,6.6819,6.9928,1263500.0],["2008-07-02",7.0156,7.0156,6.7956,6.8411,1001200.0],["2008-07-03",6.8639,6.9018,6.7805,6.8335,834700.0],["2008-07-07",6.9018,6.9701,6.7577,6.8411,1159100.0],["2008-07-08",6.9018,7.1748,6.8487,7.1673,1133500.0],["2008-07-09",7.2052,7.2052,6.8184,6.8184,842600.0],["2008-07-10",6.826,7.1976,6.826,7.0156,1751300.0],["2008-07-11",6.9549,7.008,6.5377,6.6363,1103800.0],["2008-07-14",6.7046,6.7956,6.3785,6.515,655400.0],["2008-07-15",6.4543,6.6591,6.2875,6.5302,961700.0],["2008-07-16",6.5302,6.8335,6.3785,6.7274,627800.0],["2008-07-17",6.826,7.0459,6.5757,6.8715,1275700.0],["2008-07-18",6.8184,6.9776,6.6288,6.697,801300.0],["2008-07-21",6.7349,6.9246,6.6136,6.6819,634900.0],["2008-07-22",6.6212,6.9625,6.5453,6.9473,657000.0],["2008-07-23",6.9321,7.3569,6.9321,7.2279,652300.0],["2008-07-24",7.2962,7.3265,6.9776,7.0231,650600.0],["2008-07-25",7.1218,7.2734,6.9776,7.0383,551600.0],["2008-07-28",6.917,7.008,6.333,6.3557,2304200.0],["2008-07-29",6.7349,7.0004,6.3026,6.8563,2221400.0],["2008-07-30",6.826,7.0156,6.8108,6.9549,983600.0],["2008-07-31",7.1218,7.2886,7.0004,7.0383,1459200.0],["2008-08-01",7.0687,7.2734,6.917,7.1445,1387100.0],["2008-08-04",7.1445,7.1976,6.9701,6.9852,1187500.0],["2008-08-05",7.099,7.5692,7.0762,7.5086,1923900.0],["2008-08-06",7.501,7.5616,7.2659,7.5161,1263300.0],["2008-08-07",7.4251,7.6299,7.3644,7.5086,858700.0],["2008-08-08",7.501,7.9105,7.4024,7.7285,2260600.0],["2008-08-11",7.9029,7.9029,7.4479,7.7437,2312300.0],["2008-08-12",7.6982,7.8574,7.5768,7.8119,3313400.0],["2008-08-13",7.7437,7.9636,7.6527,7.8119,1289100.0],["2008-08-14",7.7361,7.9636,7.7361,7.774,1118700.0],["2008-08-15",7.8347,7.9484,7.5692,7.6375,1088800.0],["2008-08-18",7.7057,7.7057,7.2355,7.3265,1171700.0],["2008-08-19",7.2431,7.3189,7.0535,7.1142,1314600.0],["2008-08-20",7.1521,7.2507,7.008,7.099,905600.0],["2008-08-21",7.0535,7.2659,6.9094,6.9776,708600.0],["2008-08-22",7.0307,7.3417,7.0307,7.2734,658300.0],["2008-08-25",7.2355,7.2355,6.9625,7.0231,571200.0],["2008-08-26",6.9701,7.1521,6.6515,6.7046,1645500.0],["2008-08-27",6.7349,6.8411,6.6136,6.7501,1079900.0],["2008-08-28",6.7198,6.9094,6.6743,6.8563,859000.0],["2008-08-29",6.826,6.879,6.6819,6.8108,996000.0],["2008-09-02",6.9852,7.2279,6.9094,7.0535,2046000.0],["2008-09-03",7.0459,7.3038,6.9928,7.2734,1182900.0],["2008-09-04",7.1673,7.1673,6.8715,6.9625,1225300.0],["2008-09-05",6.9094,7.2052,6.8715,7.1293,1282300.0],["2008-09-08",7.3493,7.4327,7.0611,7.3417,898500.0],["2008-09-09",7.281,7.5237,7.1369,7.1597,924600.0],["2008-09-10",7.281,7.3796,7.0307,7.2659,691800.0],["2008-09-11",7.1369,7.2279,7.008,7.1673,1036800.0],["2008-09-12",7.0383,7.0914,6.6515,6.6743,1833500.0],["2008-09-15",6.6363,6.9852,6.5074,6.5681,910400.0],["2008-09-16",6.4922,6.8715,6.4847,6.8108,1522800.0],["2008-09-17",6.7122,6.9549,6.6743,6.7349,1448700.0],["2008-09-18",6.9397,7.1976,6.4922,6.9852,2594200.0],["2008-09-19",7.281,7.5465,6.7804,7.0307,1920200.0],["2008-09-22",6.9776,7.0459,6.7501,6.7653,423800.0],["2008-09-23",6.7956,6.917,6.7122,6.7729,423700.0],["2008-09-24",6.7956,6.9852,6.606,6.6136,420700.0],["2008-09-25",6.6515,6.7729,6.6212,6.6439,468600.0],["2008-09-26",6.515,6.7729,6.4847,6.7274,360900.0],["2008-09-29",6.4922,8.4566,6.4771,6.6212,891900.0],["2008-09-30",6.6288,6.8639,6.4695,6.8184,594500.0],["2008-10-01",6.7577,6.8487,6.6591,6.7198,393700.0],["2008-10-02",6.6667,6.8411,6.4847,6.6212,797800.0],["2008-10-03",6.7425,6.7425,6.2495,6.2495,861100.0],["2008-10-06",6.2116,6.3481,5.8703,6.0903,1098900.0],["2008-10-07",6.0903,6.2723,5.9158,5.9234,1244100.0],["2008-10-08",5.8779,6.3406,5.84,6.1737,1775100.0],["2008-10-09",6.2647,6.3557,5.62,5.6504,1567500.0],["2008-10-10",5.529,5.9538,5.3698,5.8552,2049900.0],["2008-10-13",6.1585,6.1661,5.8703,6.1282,726800.0],["2008-10-14",6.3026,6.3026,5.4911,5.6883,1042600.0],["2008-10-15",5.6049,5.6655,5.2712,5.3242,955400.0],["2008-10-16",5.3546,5.6504,5.1422,5.6276,1028100.0],["2008-10-17",5.4304,5.8096,5.3091,5.6276,690200.0],["2008-10-20",5.6807,5.931,5.5745,5.8552,427500.0],["2008-10-21",5.7717,6.0979,5.5442,5.5594,647400.0],["2008-10-22",5.438,5.5669,5.3546,5.4077,914100.0],["2008-10-23",5.4077,5.749,5.3394,5.6959,1289300.0],["2008-10-24",5.2636,5.7338,5.165,5.4987,881100.0],["2008-10-27",5.5063,5.6807,5.4001,5.4153,738900.0],["2008-10-28",5.2408,5.2787,4.6644,5.2105,1886800.0],["2008-10-29",5.2408,5.2712,4.8616,5.036,1369200.0],["2008-10-30",5.2181,5.2939,5.0967,5.2256,501600.0],["2008-10-31",5.1953,5.3849,5.1119,5.3242,1003100.0],["2008-11-03",5.3167,5.529,5.2939,5.3849,715900.0],["2008-11-04",5.4153,5.5897,5.3167,5.5594,760300.0],["2008-11-05",5.4835,5.6428,5.4001,5.438,759300.0],["2008-11-06",5.4077,5.4911,5.1346,5.1953,762100.0],["2008-11-07",5.2484,5.3167,5.0967,5.2181,401700.0],["2008-11-10",5.3167,5.3167,5.0057,5.0285,691900.0],["2008-11-11",5.0285,5.2105,4.9754,5.0057,1098200.0],["2008-11-12",4.9526,5.1498,4.8313,4.8313,710400.0],["2008-11-13",4.854,4.9071,4.1866,4.49,2433800.0],["2008-11-14",4.4065,4.4824,4.1942,4.2018,1178500.0],["2008-11-17",4.1638,4.3231,4.1335,4.2852,567400.0],["2008-11-18",4.3079,4.4065,3.9894,4.1411,477300.0],["2008-11-19",4.1411,4.1714,3.7315,3.7315,816600.0],["2008-11-20",3.8074,3.8301,3.6026,3.6102,1311300.0],["2008-11-21",3.6708,3.6708,3.102,3.3826,2025400.0],["2008-11-24",3.3599,3.6936,3.2461,3.5798,1332100.0],["2008-11-25",3.6329,3.7315,3.5571,3.7239,899100.0],["2008-11-26",3.6405,4.0425,3.5267,4.0197,665300.0],["2008-11-28",4.0197,4.2397,3.9591,4.2397,233700.0],["2008-12-01",4.2169,4.2852,3.8832,3.8984,559300.0],["2008-12-02",3.9666,4.1259,3.815,4.1259,721000.0],["2008-12-03",4.0349,4.5506,3.9439,4.5127,916000.0],["2008-12-04",4.4293,4.9754,4.399,4.5279,1128800.0],["2008-12-05",4.4445,4.9147,4.27,4.8919,718600.0],["2008-12-08",4.9299,5.2332,4.9299,5.1801,681200.0],["2008-12-09",5.1119,5.2863,5.0057,5.0436,546400.0],["2008-12-10",5.1119,5.4759,5.074,5.4683,901100.0],["2008-12-11",5.4304,5.7035,5.3015,5.5214,1338200.0],["2008-12-12",5.4001,5.6807,5.2863,5.3773,788400.0],["2008-12-15",5.3849,5.4456,5.0133,5.0891,865200.0],["2008-12-16",5.1953,5.8627,5.1953,5.8552,821700.0],["2008-12-17",5.7717,6.1434,5.5745,5.8552,1095500.0],["2008-12-18",5.84,5.9917,5.7338,5.8931,1428700.0],["2008-12-19",6.0144,6.2192,5.8703,6.1585,1848400.0],["2008-12-22",6.1585,6.1737,5.5821,5.6807,1043800.0],["2008-12-23",5.6883,5.7186,5.3318,5.3622,613600.0],["2008-12-24",5.3698,5.4456,5.3318,5.4304,231900.0],["2008-12-26",5.4608,5.4987,5.3925,5.4987,112400.0],["2008-12-29",5.4077,5.5669,5.3394,5.4001,431500.0],["2008-12-30",5.4683,5.5366,5.2939,5.5366,344900.0],["2008-12-31",5.5594,5.9993,5.5063,5.8779,666900.0],["2009-01-02",5.8855,6.1509,5.8248,6.1206,528400.0],["2009-01-05",5.8627,6.2495,5.7262,6.2495,1338300.0],["2009-01-06",6.2495,6.3785,6.0675,6.3633,851900.0],["2009-01-07",6.2571,6.2571,6.022,6.0751,976200.0],["2009-01-08",6.0372,6.4543,5.931,6.424,909800.0],["2009-01-09",6.4088,6.4088,6.1585,6.2723,938000.0],["2009-01-12",5.7945,6.0523,5.7035,5.8248,939300.0],["2009-01-13",5.7793,6.022,5.5518,5.5745,811900.0],["2009-01-14",5.5518,5.5669,5.0967,5.3091,983500.0],["2009-01-15",5.347,5.8096,5.2863,5.6959,870200.0],["2009-01-16",5.7717,6.1358,5.7338,6.0675,1462500.0],["2009-01-20",6.0068,6.0144,5.6731,5.6883,783700.0],["2009-01-21",5.6504,5.9613,5.6504,5.9386,790200.0],["2009-01-22",5.8172,6.4392,5.8021,6.3254,1341400.0],["2009-01-23",6.1737,6.1813,5.9007,5.9158,1143500.0],["2009-01-26",5.9386,6.1585,5.9007,6.1054,834800.0],["2009-01-27",6.1813,6.3709,6.0599,6.1965,409000.0],["2009-01-28",6.2571,6.3709,6.113,6.333,405700.0],["2009-01-29",6.295,6.4088,5.8931,5.9158,426500.0],["2009-01-30",5.9765,5.9993,5.6731,5.7869,461500.0],["2009-02-02",5.7414,5.8931,5.6049,5.84,656600.0],["2009-02-03",5.8627,6.0372,5.5745,6.0068,609600.0],["2009-02-04",5.9917,6.1509,5.8627,5.931,399400.0],["2009-02-05",5.9158,6.2875,5.8172,6.2344,637800.0],["2009-02-06",6.3785,6.4467,6.1813,6.3785,880100.0],["2009-02-09",6.424,6.4998,6.1206,6.4164,1128600.0],["2009-02-10",6.3709,6.4012,5.9765,6.022,920800.0],["2009-02-11",6.0675,6.0675,5.8096,5.8552,1152000.0],["2009-02-12",5.7945,6.1889,5.6883,6.1282,1234800.0],["2009-02-13",6.1282,6.424,5.9007,6.3709,1066800.0],["2009-02-17",6.1965,6.3481,6.0448,6.2495,720900.0],["2009-02-18",6.2723,6.3633,6.0979,6.1358,816800.0],["2009-02-19",6.1813,6.2723,5.9689,6.1965,664900.0],["2009-02-20",6.0979,6.6288,5.9689,6.4088,1652300.0],["2009-02-23",6.4088,6.515,6.1434,6.4088,1144200.0],["2009-02-24",6.4012,6.5681,5.8476,6.0523,2895000.0],["2009-02-25",6.0448,6.1434,5.6883,5.9689,1003400.0],["2009-02-26",5.9841,6.113,5.9082,6.0372,1044200.0],["2009-02-27",5.9689,6.3406,5.84,6.2192,919300.0],["2009-03-02",5.9993,6.2495,5.9993,6.1585,1145300.0],["2009-03-03",6.0979,6.2799,5.8172,5.9386,963600.0],["2009-03-04",6.0599,6.2647,5.9462,6.1282,904700.0],["2009-03-05",6.0296,6.1054,5.9386,5.9386,839300.0],["2009-03-06",6.022,6.0675,5.7262,5.8172,1128900.0],["2009-03-09",5.7793,5.9765,5.7338,5.8552,722100.0],["2009-03-10",5.9689,6.1585,5.8855,6.022,1602000.0],["2009-03-11",6.0372,6.1206,5.9462,6.0448,1623400.0],["2009-03-12",6.0372,6.879,5.9538,6.8563,2104900.0],["2009-03-13",6.8487,6.8487,6.424,6.7046,1175600.0],["2009-03-16",6.7805,6.8487,6.5984,6.6439,997200.0],["2009-03-17",6.6591,6.7805,6.5908,6.7122,1333700.0],["2009-03-18",6.7122,7.6451,6.7122,7.4327,2844200.0],["2009-03-19",7.3417,7.372,7.1597,7.2659,921500.0],["2009-03-20",7.2962,7.372,6.9473,7.0383,553200.0],["2009-03-23",6.9094,7.3417,6.9094,7.2052,907100.0],["2009-03-24",7.1066,7.3417,7.099,7.1369,885800.0],["2009-03-25",7.1445,7.4327,7.0762,7.281,883900.0],["2009-03-26",7.3872,7.6223,7.3114,7.5692,1010700.0],["2009-03-27",7.4782,7.6071,7.3417,7.4251,914500.0],["2009-03-30",7.2355,7.2507,6.9776,7.0611,527600.0],["2009-03-31",7.1521,7.4403,7.0231,7.2279,586500.0],["2009-04-01",7.099,7.41,7.0004,7.3948,668700.0],["2009-04-02",7.5541,7.6678,7.3948,7.5161,1436900.0],["2009-04-03",7.5237,7.6527,7.4024,7.6223,536700.0],["2009-04-06",7.5161,7.7361,7.4555,7.7133,839000.0],["2009-04-07",7.5996,7.9484,7.5844,7.6527,892800.0],["2009-04-08",7.7209,7.9484,7.6451,7.9409,751400.0],["2009-04-09",7.9636,8.3049,7.774,8.2822,1091400.0],["2009-04-13",8.176,8.1987,7.9181,8.1608,667800.0],["2009-04-14",8.0395,8.2367,7.956,8.1001,599400.0],["2009-04-15",7.9257,8.0091,7.7437,7.8574,1067600.0],["2009-04-16",7.9257,8.2973,7.8574,8.2594,745700.0],["2009-04-17",8.2822,8.5324,8.2291,8.4566,877900.0],["2009-04-20",8.2822,8.3277,7.9788,8.0546,372900.0],["2009-04-21",8.0015,8.4718,8.0015,8.4566,591500.0],["2009-04-22",8.449,8.8662,8.449,8.6538,1213400.0],["2009-04-23",8.6841,8.7676,8.4718,8.5476,1226500.0],["2009-04-24",8.6462,8.8055,8.5855,8.6462,1006800.0],["2009-04-27",8.5324,8.6235,8.1911,8.4414,1082600.0],["2009-04-28",8.3504,8.6159,8.2973,8.5249,868300.0],["2009-04-29",8.578,8.9951,8.5021,8.8889,862900.0],["2009-04-30",8.8889,9.0861,8.5476,8.631,1014300.0],["2009-05-01",8.6386,8.8358,8.1836,8.3808,1193900.0],["2009-05-04",8.4718,8.6538,8.3353,8.4718,1018400.0],["2009-05-05",8.6462,9.1392,8.5021,9.1164,1510200.0],["2009-05-06",9.1013,9.253,8.7221,8.9344,1168600.0],["2009-05-07",9.0634,9.1468,8.4339,8.4718,879300.0],["2009-05-08",8.5021,8.6462,7.9181,8.2291,1367000.0],["2009-05-11",8.2746,8.5931,8.0395,8.3808,1594600.0],["2009-05-12",8.449,8.4718,7.7816,7.9409,1002000.0],["2009-05-13",7.8802,7.9105,7.4706,7.5237,1028300.0],["2009-05-14",7.5616,8.1684,7.5389,7.9636,1165700.0],["2009-05-15",7.956,8.1608,7.865,7.9712,582900.0],["2009-05-18",7.9712,8.3808,7.9712,8.3656,845500.0],["2009-05-19",8.4338,8.5173,8.1987,8.3428,948600.0],["2009-05-20",8.4187,8.8434,8.3732,8.6917,1210300.0],["2009-05-21",8.5476,8.6462,8.3428,8.5249,736700.0],["2009-05-22",8.4187,8.4869,8.1456,8.2442,675600.0],["2009-05-26",8.1532,8.8586,8.1532,8.8207,686400.0],["2009-05-27",8.7979,8.9723,8.6007,8.8358,641800.0],["2009-05-28",8.9041,9.0482,8.5249,8.7069,486700.0],["2009-05-29",8.6993,8.9117,8.5855,8.8207,534300.0],["2009-06-01",8.942,9.3516,8.8965,9.2075,905600.0],["2009-06-02",9.2454,9.5108,9.033,9.4426,641600.0],["2009-06-03",9.3516,9.5488,9.253,9.5336,580800.0],["2009-06-04",9.5336,9.6018,9.2909,9.5032,764400.0],["2009-06-05",9.6094,9.6701,9.2909,9.3364,444900.0],["2009-06-08",9.3819,9.3819,8.9192,9.0103,505500.0],["2009-06-09",9.0558,9.1999,9.0254,9.0709,188100.0],["2009-06-10",9.162,9.2454,8.3732,8.6841,839200.0],["2009-06-11",8.669,8.7903,8.3201,8.3201,386100.0],["2009-06-12",8.3049,8.5249,8.2291,8.5173,650700.0],["2009-06-15",8.3732,8.3732,8.047,8.1153,926300.0],["2009-06-16",8.2139,8.2139,7.8726,8.0546,1014700.0],["2009-06-17",8.085,8.5249,7.774,8.2063,665000.0],["2009-06-18",8.2063,8.3277,8.1532,8.3049,776600.0],["2009-06-19",8.4414,8.6538,8.1684,8.4642,975500.0],["2009-06-22",8.4338,8.4338,8.1229,8.1987,497300.0],["2009-06-23",8.2746,8.3428,8.0622,8.1001,362500.0],["2009-06-24",7.8271,8.2442,7.8271,8.1001,370700.0],["2009-06-25",8.0774,8.4263,8.0091,8.3277,577000.0],["2009-06-26",8.3125,8.5021,8.2367,8.4869,824200.0],["2009-06-29",8.4414,8.6083,8.1987,8.3732,291200.0],["2009-06-30",8.4035,8.5249,8.2291,8.2746,661000.0],["2009-07-01",8.3201,8.6765,8.2973,8.5173,661000.0],["2009-07-02",8.4035,8.5855,8.0622,8.1229,489700.0],["2009-07-06",8.1229,8.1532,7.9105,7.994,411500.0],["2009-07-07",8.0243,8.1229,7.6527,7.7437,777400.0],["2009-07-08",7.8043,7.9257,7.6071,7.7664,718800.0],["2009-07-09",7.8423,7.8802,7.6299,7.8347,396600.0],["2009-07-10",7.8271,8.1381,7.8119,7.9636,482500.0],["2009-07-13",7.9636,8.2746,7.8195,8.2215,453500.0],["2009-07-14",8.1987,8.4263,8.1305,8.4187,354500.0],["2009-07-15",8.5324,8.8662,8.3428,8.8282,1161000.0],["2009-07-16",8.7903,8.8282,8.5704,8.7751,714900.0],["2009-07-17",8.7979,8.8207,8.5704,8.669,392800.0],["2009-07-20",8.1911,8.5021,8.1001,8.4263,1401200.0],["2009-07-21",8.4869,8.5324,8.2973,8.4111,871500.0],["2009-07-22",8.3504,8.6159,8.2897,8.3049,719000.0],["2009-07-23",8.2594,8.449,8.1532,8.3732,516300.0],["2009-07-24",8.2291,8.4718,8.2063,8.3125,856500.0],["2009-07-27",8.3049,8.3428,8.2215,8.3428,370000.0],["2009-07-28",8.3353,8.578,8.1153,8.3732,479700.0],["2009-07-29",8.3428,8.4187,8.1987,8.2442,752900.0],["2009-07-30",8.3428,8.4187,8.2215,8.2897,748100.0],["2009-07-31",8.2897,8.5173,8.2291,8.4414,1592600.0],["2009-08-03",8.4566,8.9799,8.3352,8.9192,1520000.0],["2009-08-04",8.4945,8.7221,8.1305,8.3353,1805700.0],["2009-08-05",8.3656,8.4187,8.1987,8.2594,464000.0],["2009-08-06",8.3125,8.3125,7.956,8.0091,878300.0],["2009-08-07",8.1381,8.2367,7.9105,7.9484,1214400.0],["2009-08-10",7.8954,8.0319,7.8954,8.0015,765400.0],["2009-08-11",7.994,8.047,7.8726,7.9409,368500.0],["2009-08-12",7.5768,7.8271,7.3948,7.6754,1888600.0],["2009-08-13",7.7361,7.9636,7.4327,7.956,726200.0],["2009-08-14",7.9712,7.9788,7.774,7.8347,892900.0],["2009-08-17",7.7437,7.8119,7.5313,7.7133,688400.0],["2009-08-18",7.7664,7.8499,7.5692,7.8423,445600.0],["2009-08-19",7.7892,7.865,7.6602,7.8043,308600.0],["2009-08-20",7.8119,8.1608,7.6982,8.1456,659100.0],["2009-08-21",8.2442,8.358,8.1532,8.2594,634800.0],["2009-08-24",8.2897,8.3125,7.9409,7.994,488700.0],["2009-08-25",8.047,8.085,7.9333,7.956,563100.0],["2009-08-26",7.9712,8.0395,7.8043,7.8119,610900.0],["2009-08-27",7.7968,7.8271,7.6375,7.8043,728400.0],["2009-08-28",7.8423,7.8802,7.7285,7.8043,892800.0],["2009-08-31",7.774,7.7892,7.7133,7.7285,682000.0],["2009-09-01",7.7361,7.8119,7.5844,7.683,879200.0],["2009-09-02",7.6906,7.7361,7.6375,7.6451,597600.0],["2009-09-03",7.6602,7.7816,7.592,7.7816,478700.0],["2009-09-04",7.774,7.8726,7.7209,7.8499,491900.0],["2009-09-08",7.9409,8.0167,7.8878,7.994,484900.0],["2009-09-09",8.0091,8.1684,7.9636,8.1153,328200.0],["2009-09-10",8.085,8.1911,8.0015,8.1684,680300.0],["2009-09-11",8.1608,8.2518,7.9257,8.0015,502700.0],["2009-09-14",7.9333,8.3504,7.8878,8.3504,923200.0],["2009-09-15",8.3504,8.5855,8.3504,8.5552,509200.0],["2009-09-16",8.6007,8.9117,8.5704,8.7448,685300.0],["2009-09-17",8.76,8.8358,8.3656,8.6386,854800.0],["2009-09-18",8.6538,8.6917,8.4869,8.5704,1021800.0],["2009-09-21",8.5552,8.669,8.4642,8.4945,445000.0],["2009-09-22",8.5249,8.5249,8.2897,8.3201,371700.0],["2009-09-23",8.3049,8.3808,8.1077,8.1229,626300.0],["2009-09-24",8.176,8.1987,8.0546,8.1153,830400.0],["2009-09-25",8.1077,8.1305,7.9712,8.0622,307100.0],["2009-09-28",8.0546,8.1153,7.8347,7.865,863900.0],["2009-09-29",7.8498,8.1381,7.8347,8.1077,468400.0],["2009-09-30",8.085,8.2139,7.7361,8.0546,652300.0],["2009-10-01",8.0015,8.0622,7.6602,7.6678,583500.0],["2009-10-02",7.6299,7.7057,7.5085,7.5692,804800.0],["2009-10-05",7.5768,7.7285,7.4858,7.6375,752800.0],["2009-10-06",7.683,7.8195,7.5996,7.7664,494500.0],["2009-10-07",7.7209,7.8878,7.6299,7.7513,514600.0],["2009-10-08",7.8195,8.1001,7.8195,7.9181,1309800.0],["2009-10-09",8.1608,8.3808,7.9181,8.267,1060100.0],["2009-10-12",8.267,8.2822,8.1153,8.1684,391700.0],["2009-10-13",8.1684,8.2518,7.9788,8.0167,446300.0],["2009-10-14",8.0698,8.1532,7.9409,8.0319,567900.0],["2009-10-15",8.0319,8.0622,7.9257,8.0091,439500.0],["2009-10-16",7.956,7.9788,7.8119,7.9181,551200.0],["2009-10-19",7.9636,8.1836,7.9105,8.0395,605200.0],["2009-10-20",8.0091,8.0091,7.7057,7.865,986600.0],["2009-10-21",7.865,8.1077,7.4706,7.5086,1421600.0],["2009-10-22",7.5161,7.7816,7.5086,7.6451,1135500.0],["2009-10-23",7.6451,7.8119,7.5389,7.592,824700.0],["2009-10-26",7.6299,7.774,7.5844,7.6147,683100.0],["2009-10-27",7.6299,7.6754,7.5161,7.5996,709700.0],["2009-10-28",7.592,7.6754,7.372,7.4024,1096300.0],["2009-10-29",7.4782,7.6071,7.3796,7.463,702800.0],["2009-10-30",7.3948,7.4555,7.1673,7.1824,949600.0],["2009-11-02",7.1976,7.2962,7.0307,7.1217,1658000.0],["2009-11-03",7.865,8.5931,7.5996,8.3125,3306500.0],["2009-11-04",8.3883,8.449,8.1608,8.176,1324600.0],["2009-11-05",8.2746,8.449,8.1684,8.3883,1085800.0],["2009-11-06",8.3656,8.4339,8.1381,8.3959,1303700.0],["2009-11-09",8.4111,8.4566,8.1987,8.2897,1749300.0],["2009-11-10",8.2291,8.3277,7.9636,8.0091,1199300.0],["2009-11-11",8.1153,8.2291,8.0319,8.1532,887200.0],["2009-11-12",8.1229,8.1684,7.8726,7.9105,1522600.0],["2009-11-13",7.956,8.0926,7.7968,8.0091,471100.0],["2009-11-16",8.0319,8.2897,7.8802,8.2746,609400.0],["2009-11-17",8.2215,8.3125,8.085,8.3049,982500.0],["2009-11-18",8.2822,8.3808,8.0698,8.0698,668700.0],["2009-11-19",7.9788,8.0091,7.8347,7.9029,653500.0],["2009-11-20",7.8347,8.0015,7.8347,7.956,563000.0],["2009-11-23",8.0015,8.176,8.0015,8.0926,1142400.0],["2009-11-24",8.1229,8.1229,7.9029,7.9636,946800.0],["2009-11-25",7.9788,8.0015,7.8802,7.8878,280600.0],["2009-11-27",7.6678,7.8574,7.6602,7.7968,231400.0],["2009-11-30",7.774,7.8195,7.6147,7.7968,757600.0],["2009-12-01",7.8574,7.956,7.7664,7.865,1237700.0],["2009-12-02",7.8802,8.0698,7.8726,7.9864,797700.0],["2009-12-03",7.9864,8.0622,7.7816,7.7892,809200.0],["2009-12-04",7.9333,8.1684,7.8498,8.1077,1398600.0],["2009-12-07",8.1001,8.267,8.0698,8.1532,619900.0],["2009-12-08",8.085,8.085,7.9257,7.9788,457400.0],["2009-12-09",8.0015,8.176,7.8878,8.0015,362400.0],["2009-12-10",7.9864,8.2822,7.865,8.1532,753000.0],["2009-12-11",8.1684,8.2442,8.1153,8.2139,243000.0],["2009-12-14",8.2746,8.3201,8.0698,8.3125,300100.0],["2009-12-15",8.2746,8.3808,8.1911,8.3049,535200.0],["2009-12-16",8.3125,8.4794,8.2973,8.3504,596800.0],["2009-12-17",8.2822,8.3125,8.085,8.1608,587300.0],["2009-12-18",8.2442,8.6386,8.1381,8.6386,1600300.0],["2009-12-21",8.6538,8.6841,8.5476,8.6765,595300.0],["2009-12-22",8.6841,8.7221,8.578,8.7221,483600.0],["2009-12-23",8.7221,8.942,8.7145,8.9344,426800.0],["2009-12-24",8.9875,8.9875,8.8813,8.9723,137800.0],["2009-12-28",8.9496,8.9799,8.7524,8.7979,221000.0],["2009-12-29",8.8207,8.8965,8.7751,8.7827,521500.0],["2009-12-30",8.7751,8.7751,8.5173,8.6007,411700.0],["2009-12-31",8.6235,8.669,8.5021,8.5173,281600.0],["2010-01-04",8.6386,8.6386,8.5249,8.5704,1313800.0],["2010-01-05",8.5855,9.0482,8.4263,8.7524,1347100.0],["2010-01-06",8.7069,8.7827,8.4187,8.4566,1148200.0],["2010-01-07",8.4718,8.4945,8.3125,8.3808,829700.0],["2010-01-08",8.3352,8.358,8.2139,8.3277,1015400.0],["2010-01-11",8.3883,8.3883,8.0091,8.0926,1326600.0],["2010-01-12",8.0698,8.1987,8.0243,8.0698,1940100.0],["2010-01-13",8.0698,8.2518,8.0319,8.2215,518800.0],["2010-01-14",8.2215,8.7448,8.1684,8.5931,1981700.0],["2010-01-15",8.6083,8.6386,8.4794,8.5476,590600.0],["2010-01-19",8.5704,8.6765,8.5324,8.669,597700.0],["2010-01-20",8.6386,8.8131,8.5704,8.7979,1128300.0],["2010-01-21",8.8207,8.9951,8.8207,8.9572,1406000.0],["2010-01-22",8.9572,9.0634,8.851,8.9572,1340100.0],["2010-01-25",9.0103,9.0103,8.8813,8.9117,1290700.0],["2010-01-26",8.8586,8.9799,8.851,8.9117,778500.0],["2010-01-27",8.851,9.0178,8.851,9.0103,731800.0],["2010-01-28",8.7448,8.9496,8.7069,8.8055,1425600.0],["2010-01-29",8.8586,8.9117,8.7751,8.8207,939500.0],["2010-02-01",8.8207,9.124,8.7372,9.1089,1330300.0],["2010-02-02",9.0785,9.2605,8.9951,9.2075,1166600.0],["2010-02-03",9.1468,9.2075,8.9648,8.9875,722600.0],["2010-02-04",8.9117,8.9951,8.8207,8.8737,721900.0],["2010-02-05",9.0937,9.2909,8.9496,9.2378,1963600.0],["2010-02-08",9.2605,9.4047,9.162,9.1847,657800.0],["2010-02-09",9.3591,9.4047,9.124,9.3743,1349000.0],["2010-02-10",9.3743,9.4274,9.2605,9.3743,633200.0],["2010-02-11",9.3819,9.4122,9.2378,9.3971,810500.0],["2010-02-12",9.2985,9.5488,9.1923,9.5412,715000.0],["2010-02-16",9.5639,10.0114,9.5336,9.9735,1267500.0],["2010-02-17",9.9811,10.0797,9.8294,9.8825,948200.0],["2010-02-18",9.8901,9.928,9.7915,9.8066,458900.0],["2010-02-19",9.8066,9.928,9.7459,9.9052,1000300.0],["2010-02-22",10.0114,10.0493,9.8294,9.8597,1312300.0],["2010-02-23",10.2086,10.8002,9.9811,10.512,3938300.0],["2010-02-24",10.5347,10.694,10.3679,10.5651,1599300.0],["2010-02-25",10.4361,10.4892,10.3299,10.3451,828400.0],["2010-02-26",10.3299,10.3755,10.1176,10.1858,1113100.0],["2010-03-01",10.2086,10.3148,10.1176,10.2769,1338800.0],["2010-03-02",10.3148,10.4968,10.2769,10.3375,1112000.0],["2010-03-03",10.33,10.5499,10.2769,10.4285,1614000.0],["2010-03-04",10.5575,10.5802,10.3527,10.4892,756900.0],["2010-03-05",10.4968,10.7168,10.3906,10.7168,1461900.0],["2010-03-08",10.7319,10.7774,10.5802,10.7547,1765600.0],["2010-03-09",10.7092,10.8836,10.603,10.6485,1734600.0],["2010-03-10",10.6788,10.7243,10.5196,10.6257,1502900.0],["2010-03-11",10.5726,10.7774,10.512,10.7395,1068100.0],["2010-03-12",10.7774,10.7926,10.6409,10.7319,763400.0],["2010-03-15",10.694,10.7395,10.4134,10.5575,1030900.0],["2010-03-16",10.6106,10.6182,10.292,10.3451,1162800.0],["2010-03-17",10.3906,10.5347,10.2617,10.4968,570500.0],["2010-03-18",10.4741,10.7243,10.4741,10.6485,564100.0],["2010-03-19",10.6561,10.7698,10.5499,10.6561,1350500.0],["2010-03-22",10.6257,10.8078,10.5878,10.7395,734400.0],["2010-03-23",10.7547,10.8078,10.6257,10.8002,658400.0],["2010-03-24",10.7319,10.8153,10.7092,10.8002,837100.0],["2010-03-25",10.8229,10.967,10.7243,10.7547,839800.0],["2010-03-26",10.7547,10.9139,10.5651,10.6637,490000.0],["2010-03-29",10.6637,10.7168,10.5196,10.6106,335400.0],["2010-03-30",10.6561,10.7395,10.5651,10.6637,327200.0],["2010-03-31",10.6561,10.7623,10.5347,10.5347,635700.0],["2010-04-01",10.5954,10.6561,10.4361,10.5575,405500.0],["2010-04-05",10.6485,10.7623,10.5726,10.7623,742900.0],["2010-04-06",10.7471,10.7698,10.6333,10.7243,346800.0],["2010-04-07",10.6712,11.005,10.6333,11.005,1141000.0],["2010-04-08",11.005,11.4676,10.9139,11.4449,1546900.0],["2010-04-09",11.4069,11.4904,11.2856,11.3918,936700.0],["2010-04-12",11.4676,11.5814,11.3538,11.3842,782600.0],["2010-04-13",11.3993,11.5131,11.2325,11.5055,590800.0],["2010-04-14",11.589,11.6041,11.3538,11.4373,574800.0],["2010-04-15",11.4069,11.8013,11.3993,11.7786,1019800.0],["2010-04-16",11.7179,11.8013,11.4979,11.6951,744800.0],["2010-04-19",11.6951,11.8013,11.3842,11.551,732400.0],["2010-04-20",11.5586,11.8696,11.5586,11.8544,719200.0],["2010-04-21",11.8696,11.9682,11.6951,11.9606,942800.0],["2010-04-22",11.8468,12.2867,11.7103,12.2336,1116300.0],["2010-04-23",12.1881,12.2033,11.9606,12.1047,468000.0],["2010-04-26",12.1274,12.2412,11.9378,11.9378,680500.0],["2010-04-27",11.9303,12.1502,11.6951,11.7786,833300.0],["2010-04-28",11.6496,11.6496,10.6333,11.0505,2682700.0],["2010-04-29",11.0884,11.589,11.0884,11.589,1427300.0],["2010-04-30",11.6269,11.8772,11.1946,11.2097,948800.0],["2010-05-03",11.2401,11.6951,11.2249,11.6724,1522900.0],["2010-05-04",11.0353,11.2097,10.7092,11.1566,1572800.0],["2010-05-05",11.096,11.5131,10.9822,11.058,902700.0],["2010-05-06",11.0505,11.2325,10.2617,10.6333,1073800.0],["2010-05-07",10.5271,10.7016,10.2162,10.3603,764300.0],["2010-05-10",10.6712,11.1642,10.6712,10.9595,853600.0],["2010-05-11",10.8305,11.3007,10.8229,11.1491,826700.0],["2010-05-12",11.1415,11.4373,11.1339,11.3842,704000.0],["2010-05-13",11.3235,11.5965,11.2022,11.4676,931400.0],["2010-05-14",11.4145,11.4449,11.005,11.1946,752500.0],["2010-05-17",11.2704,11.3463,10.8609,11.2325,700300.0],["2010-05-18",11.369,11.4221,10.9822,11.096,803000.0],["2010-05-19",11.058,11.2022,10.876,11.0505,634500.0],["2010-05-20",10.8078,10.9443,10.5651,10.6257,1083500.0],["2010-05-21",10.4513,10.7698,10.1631,10.5651,1334200.0],["2010-05-24",10.4816,10.7774,10.421,10.5271,767200.0],["2010-05-25",10.3527,10.8912,10.3072,10.785,1252100.0],["2010-05-26",10.8229,11.1566,10.8078,10.8153,1095300.0],["2010-05-27",11.0505,11.2932,10.8381,11.2628,889500.0],["2010-05-28",11.2552,11.3311,10.8684,11.0732,689800.0],["2010-06-01",10.9595,11.0429,10.7092,10.8533,1157200.0],["2010-06-02",10.9822,11.2249,10.7471,11.2249,892400.0],["2010-06-03",11.1718,11.4676,11.1111,11.3918,1025400.0],["2010-06-04",11.1036,11.2401,10.7926,10.8078,800300.0],["2010-06-07",10.8381,10.9215,10.4741,10.5044,781300.0],["2010-06-08",10.5423,10.6257,10.2465,10.4816,559200.0],["2010-06-09",10.6182,10.9443,10.4589,10.5727,659000.0],["2010-06-10",10.7547,10.7547,10.383,10.5347,710600.0],["2010-06-11",10.4134,10.603,10.4134,10.5954,736600.0],["2010-06-14",10.6561,10.8533,10.5954,10.7168,349100.0],["2010-06-15",10.8381,11.0277,10.6864,10.9519,302900.0],["2010-06-16",10.8609,11.1339,10.8229,11.005,474700.0],["2010-06-17",11.0808,11.1339,10.876,11.0277,426100.0],["2010-06-18",11.096,11.2173,10.7092,11.1566,739100.0],["2010-06-21",11.2704,11.2704,10.6788,10.785,501700.0],["2010-06-22",10.8153,10.9064,10.3982,10.4361,563000.0],["2010-06-23",10.383,10.5575,10.2617,10.4437,614700.0],["2010-06-24",10.3527,10.4892,10.0342,10.0417,1073600.0],["2010-06-25",10.0872,10.201,9.9431,10.1176,1709700.0],["2010-06-28",10.1176,10.1631,9.9052,9.9356,754000.0],["2010-06-29",9.8142,9.8521,9.4805,9.5488,1060100.0],["2010-06-30",9.6018,9.799,9.4881,9.5715,606700.0],["2010-07-01",9.5563,9.708,9.3212,9.5563,929300.0],["2010-07-02",9.5867,9.5867,9.3819,9.4805,655600.0],["2010-07-06",9.5715,9.6246,9.0861,9.1392,907300.0],["2010-07-07",9.124,9.4729,9.0558,9.435,725400.0],["2010-07-08",9.526,9.6398,9.3591,9.5639,469600.0],["2010-07-09",9.5715,9.7611,9.526,9.7459,320300.0],["2010-07-12",9.746,9.8445,9.5488,9.6701,325800.0],["2010-07-13",9.8142,10.201,9.7763,10.1328,875300.0],["2010-07-14",10.1252,10.2313,9.9659,10.1631,513600.0],["2010-07-15",10.1403,10.1403,9.8901,10.0797,389700.0],["2010-07-16",9.9886,10.0569,9.5032,9.5715,616100.0],["2010-07-19",9.6094,9.6701,9.435,9.5867,354300.0],["2010-07-20",9.4653,9.8218,9.4122,9.8218,544000.0],["2010-07-21",9.8749,10.0493,9.6853,9.708,779300.0],["2010-07-22",9.8521,10.3224,9.8521,10.2844,704700.0],["2010-07-23",10.2162,10.3603,10.0493,10.3451,519600.0],["2010-07-26",10.4058,10.7092,10.3299,10.5347,583200.0],["2010-07-27",10.6333,10.6788,10.4134,10.4513,470200.0],["2010-07-28",10.4058,10.6106,10.2389,10.3072,411500.0],["2010-07-29",10.3906,10.3906,9.9583,10.1024,540000.0],["2010-07-30",9.9507,10.3148,9.928,10.2238,574500.0],["2010-08-02",10.3375,10.512,10.1858,10.3906,1242400.0],["2010-08-03",10.4665,10.8002,10.4285,10.4437,2165800.0],["2010-08-04",10.5423,10.6485,10.3755,10.4892,822200.0],["2010-08-05",10.3906,10.7698,10.3375,10.6182,1322000.0],["2010-08-06",10.474,10.8002,10.4665,10.7774,751600.0],["2010-08-09",10.7774,10.9974,10.7623,10.9898,795600.0],["2010-08-10",10.8305,10.9291,10.5651,10.6333,491500.0],["2010-08-11",10.4589,10.5499,10.1631,10.2162,533600.0],["2010-08-12",10.0417,10.2693,9.9886,10.2465,502700.0],["2010-08-13",10.1783,10.1783,9.9431,9.9431,248100.0],["2010-08-16",9.8673,10.0417,9.8597,9.9735,320300.0],["2010-08-17",10.0948,10.3299,9.9887,10.2238,339100.0],["2010-08-18",10.2162,10.6712,10.201,10.4665,426300.0],["2010-08-19",10.4285,10.5423,10.1555,10.2465,403300.0],["2010-08-20",10.1783,10.3679,9.8597,10.0872,986100.0],["2010-08-23",10.0797,10.1555,9.9507,9.9659,356100.0],["2010-08-24",9.8445,9.8673,9.6398,9.7687,597300.0],["2010-08-25",9.6777,10.0114,9.6398,9.9507,428900.0],["2010-08-26",9.9735,10.1631,9.9431,9.9431,322900.0],["2010-08-27",10.0721,10.3375,9.9128,10.3299,499700.0],["2010-08-30",10.2617,10.3603,10.0645,10.0645,396900.0],["2010-08-31",10.0266,10.1479,9.9507,10.0493,365000.0],["2010-09-01",10.2162,10.512,10.1403,10.5044,789600.0],["2010-09-02",10.4437,10.9595,10.4437,10.9443,631300.0],["2010-09-03",11.0125,11.2401,10.9822,11.0732,717900.0],["2010-09-07",11.0656,11.0884,10.8836,10.8988,385000.0],["2010-09-08",10.9443,11.0505,10.8533,10.9291,249700.0],["2010-09-09",11.096,11.096,10.6106,10.7016,492500.0],["2010-09-10",10.7016,10.8305,10.6712,10.7395,378900.0],["2010-09-13",10.8609,11.0808,10.8229,11.0429,645800.0],["2010-09-14",11.058,11.1718,10.8912,10.8912,823300.0],["2010-09-15",10.8153,11.0505,10.7774,10.967,383400.0],["2010-09-16",10.9215,11.0125,10.8078,10.9595,562600.0],["2010-09-17",11.1036,11.1036,10.7547,10.8002,1347600.0],["2010-09-20",10.8002,11.0732,10.8002,11.0125,788900.0],["2010-09-21",10.5499,11.0125,10.5499,10.8078,596500.0],["2010-09-22",10.7395,10.8229,10.2617,10.4816,837600.0],["2010-09-23",10.383,10.5802,10.292,10.3603,444200.0],["2010-09-24",10.4892,10.6637,10.4361,10.6409,518600.0],["2010-09-27",10.6712,11.187,10.5044,11.005,1007600.0],["2010-09-28",10.9974,11.096,10.694,10.8457,871500.0],["2010-09-29",10.785,10.9822,10.785,10.8305,409300.0],["2010-09-30",10.9595,10.9595,10.5954,10.6561,715300.0],["2010-10-01",10.785,10.8153,10.6485,10.7471,387900.0],["2010-10-04",10.6864,10.8002,10.6182,10.7092,408600.0],["2010-10-05",10.8609,11.1794,10.8078,11.0505,609700.0],["2010-10-06",11.0125,11.096,10.9291,10.967,413700.0],["2010-10-07",11.3766,11.4524,11.2022,11.3766,1727800.0],["2010-10-08",11.4069,11.5131,11.2477,11.3918,1213800.0],["2010-10-11",11.4145,11.6193,11.3766,11.5435,662300.0],["2010-10-12",11.5586,11.7179,11.3993,11.6724,1018800.0],["2010-10-13",11.7179,11.7179,11.369,11.6193,1397500.0],["2010-10-14",11.5738,11.7179,11.5131,11.6648,807400.0],["2010-10-15",11.7482,11.7482,11.4752,11.6345,1428700.0],["2010-10-18",11.6041,11.6496,11.4904,11.6193,428400.0],["2010-10-19",11.4221,11.6876,11.3993,11.46,1376100.0],["2010-10-20",11.5435,11.5814,11.4145,11.4828,472400.0],["2010-10-21",11.5662,11.7406,11.4297,11.5207,516600.0],["2010-10-22",11.5814,11.9909,11.551,11.9833,776000.0],["2010-10-25",12.0289,12.135,11.9909,12.0289,506500.0],["2010-10-26",11.9378,12.0213,11.8999,11.9303,451400.0],["2010-10-27",11.8241,11.8241,11.5359,11.7179,429700.0],["2010-10-28",11.8317,11.8317,11.5055,11.642,484000.0],["2010-10-29",11.6041,11.7255,11.5586,11.6724,533100.0],["2010-11-01",11.7482,11.7482,11.3538,11.5965,1042200.0],["2010-11-02",12.1199,12.4081,11.7862,11.8392,1937500.0],["2010-11-03",11.8923,12.1274,11.8923,12.1274,918600.0],["2010-11-04",12.1805,12.4005,12.1502,12.264,832500.0],["2010-11-05",12.1578,12.2791,12.0819,12.1805,592100.0],["2010-11-08",12.1957,12.2185,12.0516,12.2185,1076700.0],["2010-11-09",12.2185,12.2412,12.0289,12.1047,1307800.0],["2010-11-10",12.173,12.173,11.862,12.044,1059100.0],["2010-11-11",11.8847,12.2185,11.862,12.135,736700.0],["2010-11-12",12.0061,12.1047,11.8468,12.0895,1125100.0],["2010-11-15",12.173,12.2412,12.0061,12.0137,822200.0],["2010-11-16",11.8999,12.0213,11.7103,11.7862,613100.0],["2010-11-17",11.8468,12.1426,11.8317,12.1199,678500.0],["2010-11-18",12.2109,12.3322,12.0137,12.0592,1021000.0],["2010-11-19",12.0744,12.3702,12.0592,12.3322,789400.0],["2010-11-22",12.2412,12.5143,12.2185,12.5143,653200.0],["2010-11-23",12.3777,12.7645,12.1957,12.7114,1142000.0],["2010-11-24",12.7645,12.9541,12.7114,12.9541,836300.0],["2010-11-26",12.9011,12.9845,12.8176,12.9162,180200.0],["2010-11-29",12.8252,12.9921,12.7494,12.9314,465200.0],["2010-11-30",12.81,13.0072,12.7797,12.9769,934700.0],["2010-12-01",13.0452,13.1513,12.9162,13.121,1304700.0],["2010-12-02",13.1665,13.4926,13.1286,13.432,1044000.0],["2010-12-03",13.3865,13.614,13.2803,13.5002,953200.0],["2010-12-06",13.4395,13.614,13.3258,13.5533,473600.0],["2010-12-07",13.705,13.8567,13.6216,13.8112,637100.0],["2010-12-08",13.8036,13.8643,13.6595,13.6747,497400.0],["2010-12-09",13.796,13.8264,13.4775,13.5685,624900.0],["2010-12-10",13.6292,13.7202,13.5761,13.6974,336600.0],["2010-12-13",13.796,13.8188,13.341,13.3713,638500.0],["2010-12-14",13.3865,13.4396,13.1817,13.2499,818500.0],["2010-12-15",13.212,13.4168,13.212,13.2803,698900.0],["2010-12-16",13.3334,13.4547,13.212,13.4168,547000.0],["2010-12-17",13.4471,13.4471,13.2575,13.4244,878400.0],["2010-12-20",13.4623,13.4623,13.2348,13.2879,670700.0],["2010-12-21",13.303,13.3258,13.1665,13.3106,713100.0],["2010-12-22",13.3258,13.3637,13.0982,13.1362,659000.0],["2010-12-23",13.1665,13.3106,13.1513,13.2424,374300.0],["2010-12-27",13.2272,13.2348,12.8935,13.2044,156400.0],["2010-12-28",13.212,13.341,13.0376,13.1286,200800.0],["2010-12-29",13.1286,13.2499,13.0679,13.2196,378100.0],["2010-12-30",13.1969,13.2803,13.1362,13.2424,391000.0],["2010-12-31",13.2651,13.2879,12.9542,13.0224,518200.0],["2011-01-03",13.1513,13.3561,12.9314,13.2499,522900.0],["2011-01-04",13.3334,13.3334,12.9617,13.0983,600000.0],["2011-01-05",13.0983,13.2575,12.9693,13.121,705300.0],["2011-01-06",13.2727,13.4016,13.1286,13.2499,674800.0],["2011-01-07",13.3334,13.3485,12.9997,13.1665,607100.0],["2011-01-10",13.0907,13.2651,12.9542,13.1969,365900.0],["2011-01-11",13.394,13.394,12.9693,13.1817,1097000.0],["2011-01-12",13.303,13.303,13.1438,13.1817,328900.0],["2011-01-13",13.2044,13.6064,13.1134,13.5685,690900.0],["2011-01-14",13.5685,14.0463,13.4471,13.9932,866300.0],["2011-01-18",13.9098,13.978,13.5457,13.6671,656500.0],["2011-01-19",13.7202,13.7202,13.394,13.4623,581600.0],["2011-01-20",13.3334,13.6898,13.3334,13.4775,491400.0],["2011-01-21",13.5837,13.5837,13.2803,13.3106,456600.0],["2011-01-24",13.2879,13.4926,13.1665,13.1893,732400.0],["2011-01-25",13.1741,13.6519,13.0831,13.6443,662300.0],["2011-01-26",13.3637,13.4851,12.9314,12.9466,1873800.0],["2011-01-27",13.0072,13.2348,12.7949,13.1362,1298300.0],["2011-01-28",13.1817,13.2499,12.7039,12.7494,547800.0],["2011-01-31",12.8783,13.0148,12.5749,12.6053,2512100.0],["2011-02-01",12.6432,13.0527,12.6053,13.0072,1059600.0],["2011-02-02",12.939,13.1134,12.9314,13.0603,391800.0],["2011-02-03",13.0755,13.3106,12.9921,13.3106,743800.0],["2011-02-04",13.3258,13.4471,13.1893,13.3561,392600.0],["2011-02-07",13.3485,13.3485,13.1589,13.1741,774600.0],["2011-02-08",13.1438,13.4016,13.1058,13.3258,345600.0],["2011-02-09",13.3334,13.5306,13.2424,13.4244,570900.0],["2011-02-10",13.3713,13.6595,13.303,13.5988,625200.0],["2011-02-11",13.5078,13.8339,13.4623,13.7733,402400.0],["2011-02-14",13.6974,13.925,13.5685,13.8491,652100.0],["2011-02-15",13.8643,13.8719,13.5533,13.5533,673200.0],["2011-02-16",13.6064,13.7733,13.5002,13.6367,571800.0],["2011-02-17",13.6216,13.7733,13.4926,13.6823,362400.0],["2011-02-18",13.7884,14.0008,13.705,13.9022,557100.0],["2011-02-22",13.7429,13.8491,13.4471,13.4547,851700.0],["2011-02-23",12.8328,13.6595,12.7418,12.9617,1889000.0],["2011-02-24",12.9769,12.9769,12.6584,12.7645,1013700.0],["2011-02-25",12.7645,13.0831,12.7645,12.9238,667000.0],["2011-02-28",12.9693,13.121,12.8556,12.8783,647900.0],["2011-03-01",12.8328,12.9162,12.6887,12.6887,1643800.0],["2011-03-02",12.6432,12.8025,12.3474,12.5825,1559600.0],["2011-03-03",12.6432,12.9693,12.6432,12.8859,1044100.0],["2011-03-04",12.8935,12.9845,12.7645,12.8404,1120700.0],["2011-03-07",12.8404,12.9845,12.628,12.6356,1218100.0],["2011-03-08",12.6432,12.8859,12.6128,12.7949,1563700.0],["2011-03-09",12.7342,12.8935,12.537,12.8328,1064500.0],["2011-03-10",12.6204,12.8935,12.5977,12.6811,1035800.0],["2011-03-11",12.628,12.8404,12.5598,12.7418,436700.0],["2011-03-14",12.5894,12.7265,12.5436,12.6046,365200.0],["2011-03-15",12.3455,12.6808,12.2464,12.5741,512600.0],["2011-03-16",12.5436,12.5513,12.3531,12.3531,596600.0],["2011-03-17",12.5284,12.597,12.1702,12.1702,464300.0],["2011-03-18",12.2769,12.5284,12.094,12.2845,865500.0],["2011-03-21",12.3608,12.4979,12.3608,12.3912,372600.0],["2011-03-22",12.3836,12.5132,12.2312,12.2464,455200.0],["2011-03-23",12.2541,12.3608,12.1321,12.2769,635800.0],["2011-03-24",12.2922,12.5055,12.2388,12.4522,567500.0],["2011-03-25",12.5132,12.8028,12.4827,12.4979,894800.0],["2011-03-28",12.5665,12.6503,12.3989,12.4674,351700.0],["2011-03-29",12.437,12.6046,12.3684,12.536,861900.0],["2011-03-30",12.5741,12.978,12.437,12.7951,1380000.0],["2011-03-31",12.7875,13.0085,12.7265,12.9475,955100.0],["2011-04-01",13.0314,13.1457,12.9247,12.9933,559900.0],["2011-04-04",13.0314,13.1609,12.9856,13.0847,770300.0],["2011-04-05",13.039,13.2752,13.0237,13.1304,340900.0],["2011-04-06",13.1685,13.2067,12.9857,13.0619,471200.0],["2011-04-07",12.9856,13.1152,12.7037,12.7265,588600.0],["2011-04-08",12.8409,12.8866,12.4141,12.4827,368000.0],["2011-04-11",12.5208,12.5284,12.1626,12.376,1151300.0],["2011-04-12",12.315,12.4827,12.1779,12.4065,515500.0],["2011-04-13",12.4446,12.4674,12.2236,12.2312,751300.0],["2011-04-14",12.2083,12.4217,12.1931,12.3989,722600.0],["2011-04-15",12.4141,12.6503,12.3607,12.6427,559200.0],["2011-04-18",12.4979,12.5208,12.3531,12.4827,401900.0],["2011-04-19",12.5741,12.5741,12.3379,12.4598,319300.0],["2011-04-20",12.597,12.6732,12.536,12.6732,352300.0],["2011-04-21",12.7723,12.7723,12.4446,12.4903,474200.0],["2011-04-25",12.4217,12.5741,12.4141,12.5665,276900.0],["2011-04-26",12.5741,12.7265,12.4293,12.4903,428700.0],["2011-04-27",12.4827,12.6122,12.2541,12.3074,669300.0],["2011-04-28",12.2312,12.4674,12.1855,12.3989,854800.0],["2011-04-29",12.3836,12.4979,12.3455,12.3989,947000.0],["2011-05-02",12.3989,12.4293,12.0026,12.2312,1668700.0],["2011-05-03",11.8883,12.1779,11.7435,11.8806,1923000.0],["2011-05-04",11.8502,11.9416,11.6444,11.7816,2242900.0],["2011-05-05",11.7435,12.5284,11.7435,12.2693,1663200.0],["2011-05-06",12.4522,12.6961,12.1702,12.2388,864900.0],["2011-05-09",12.1779,12.3912,12.1093,12.2007,621900.0],["2011-05-10",12.1931,12.4065,12.1931,12.4065,525600.0],["2011-05-11",12.437,12.7189,12.3989,12.5741,1001200.0],["2011-05-12",12.536,12.8256,12.3989,12.6961,722000.0],["2011-05-13",12.6808,12.7494,12.5513,12.5817,513100.0],["2011-05-16",12.5589,12.5894,12.3379,12.3379,673900.0],["2011-05-17",12.2693,12.5132,12.216,12.4979,772000.0],["2011-05-18",12.4674,12.5741,12.4217,12.5665,489700.0],["2011-05-19",12.6199,12.8332,12.5055,12.7951,539400.0],["2011-05-20",12.6961,12.8561,12.5436,12.6503,577100.0],["2011-05-23",12.4903,12.8485,12.4903,12.7189,447500.0],["2011-05-24",12.7265,12.7265,12.3608,12.3684,861100.0],["2011-05-25",12.3836,12.6199,12.3303,12.6046,575200.0],["2011-05-26",12.5818,12.9399,12.5436,12.879,738600.0],["2011-05-27",12.9399,13.0161,12.8332,12.879,375000.0],["2011-05-31",13.1914,13.3286,12.9704,13.1304,1037700.0],["2011-06-01",13.0466,13.1838,12.6656,12.6884,826500.0],["2011-06-02",12.7494,12.8942,12.5741,12.7037,938400.0],["2011-06-03",12.5132,12.7418,12.4751,12.4979,785900.0],["2011-06-06",12.4598,12.6275,12.3303,12.4979,840200.0],["2011-06-07",12.536,12.6199,12.4522,12.4674,773200.0],["2011-06-08",12.3836,12.437,12.2083,12.216,1069200.0],["2011-06-09",12.2236,12.2617,12.0864,12.2617,949300.0],["2011-06-10",12.1626,12.3379,12.0483,12.1626,1031100.0],["2011-06-13",12.1856,12.3541,12.0324,12.2545,578400.0],["2011-06-14",12.4077,12.6068,12.3694,12.5839,463400.0],["2011-06-15",12.4613,12.6145,12.2698,12.3158,763700.0],["2011-06-16",12.3771,12.4766,12.1856,12.3235,674900.0],["2011-06-17",12.3924,12.5149,12.1243,12.1396,1886600.0],["2011-06-20",12.4307,12.737,12.2545,12.6681,1839200.0],["2011-06-21",12.7294,12.9745,12.6451,12.8366,804900.0],["2011-06-22",12.76,13.097,12.7064,12.9362,870800.0],["2011-06-23",12.7983,13.3727,12.7524,13.2272,963400.0],["2011-06-24",13.2655,13.3804,13.1506,13.2962,1483800.0],["2011-06-27",13.2655,13.411,13.143,13.3881,707100.0],["2011-06-28",13.434,13.6255,13.3727,13.5795,638600.0],["2011-06-29",13.6255,13.6255,13.457,13.5336,926600.0],["2011-06-30",13.6102,13.7327,13.3881,13.434,827700.0],["2011-07-01",13.48,13.8936,13.3345,13.8246,943900.0],["2011-07-05",13.817,14.0084,13.5336,13.9395,801500.0],["2011-07-06",13.8859,14.0467,13.794,13.9625,616400.0],["2011-07-07",14.0084,14.0697,13.7863,13.9778,555500.0],["2011-07-08",13.771,14.0621,13.6255,14.0008,648600.0],["2011-07-11",13.8246,14.0927,13.6485,13.8476,555600.0],["2011-07-12",13.817,13.9472,13.7557,13.7863,360600.0],["2011-07-13",13.8246,14.0314,13.8017,13.9472,346800.0],["2011-07-14",14.0008,14.0544,13.6102,13.794,481900.0],["2011-07-15",13.8323,13.9548,13.6178,13.7557,473100.0],["2011-07-18",13.6944,13.84,13.5566,13.6255,328800.0],["2011-07-19",13.7787,13.8553,13.6102,13.8323,549400.0],["2011-07-20",13.8017,13.8017,13.5336,13.6025,310700.0],["2011-07-21",13.5949,13.5949,13.3727,13.4876,842900.0],["2011-07-22",13.5106,13.6102,13.4417,13.4723,434000.0],["2011-07-25",13.3651,13.5183,13.2885,13.3957,295100.0],["2011-07-26",13.4264,13.4493,13.2425,13.3115,468700.0],["2011-07-27",13.1583,13.2042,12.76,12.829,1010300.0],["2011-07-28",12.8136,12.9285,12.6605,12.6681,466600.0],["2011-07-29",12.6068,12.7524,12.4537,12.6528,540000.0],["2011-08-01",12.7677,12.8136,12.5915,12.737,955800.0],["2011-08-02",11.3508,12.0248,11.3048,11.7797,3975500.0],["2011-08-03",11.7107,12.132,11.5652,12.0784,1687900.0],["2011-08-04",11.8639,11.9558,11.481,11.4886,1257500.0],["2011-08-05",11.6035,11.8409,11.2665,11.5346,1501300.0],["2011-08-08",10.8529,11.4733,10.3857,10.3857,2288700.0],["2011-08-09",10.5925,10.7993,10.133,10.784,2200100.0],["2011-08-10",10.5695,10.9755,10.5006,10.5159,1220300.0],["2011-08-11",10.5925,11.1746,10.5925,11.052,1111000.0],["2011-08-12",11.1593,11.2282,10.8835,11.098,658300.0],["2011-08-15",11.1593,11.2205,10.8299,11.0291,1327100.0],["2011-08-16",10.9831,11.1669,10.7993,10.8835,704700.0],["2011-08-17",10.9831,11.052,10.7916,11.0138,673800.0],["2011-08-18",10.6385,10.8912,9.9338,10.0334,1147000.0],["2011-08-19",9.8802,10.447,9.8189,10.041,1084300.0],["2011-08-22",10.3244,10.3934,9.8649,10.0104,1564200.0],["2011-08-23",10.087,10.401,9.9645,10.3934,2004600.0],["2011-08-24",10.3857,10.5236,10.2172,10.4853,782600.0],["2011-08-25",10.5466,10.6231,9.9798,10.0257,1228200.0],["2011-08-26",9.9798,10.3551,9.9032,10.3091,1101100.0],["2011-08-29",10.4087,10.7687,10.4087,10.7687,821300.0],["2011-08-30",10.6997,10.8989,10.6538,10.8146,1216000.0],["2011-08-31",10.8912,11.0444,10.7457,10.9525,1447600.0],["2011-09-01",11.0214,11.1823,10.7151,10.784,1854700.0],["2011-09-02",10.5465,10.6768,10.424,10.4546,861900.0],["2011-09-06",10.1253,10.5466,10.1023,10.5236,1093100.0],["2011-09-07",10.6155,10.8223,10.4317,10.761,1190100.0],["2011-09-08",10.6997,10.8759,10.5619,10.6997,898200.0],["2011-09-09",10.5312,10.5695,10.0564,10.2402,1548400.0],["2011-09-12",10.0938,10.5022,10.0707,10.4868,975900.0],["2011-09-13",10.5022,10.6794,10.3712,10.6023,988800.0],["2011-09-14",10.7333,11.0801,10.6254,10.9182,859400.0],["2011-09-15",11.003,11.1417,10.9105,11.0492,710000.0],["2011-09-16",11.0723,11.2727,10.9722,11.0801,1342300.0],["2011-09-19",10.8566,11.0801,10.7487,11.0107,925100.0],["2011-09-20",11.0569,11.1648,10.5946,10.61,1003300.0],["2011-09-21",10.6254,10.8104,10.3712,10.3712,1391300.0],["2011-09-22",10.0938,10.664,10.0938,10.4174,1406100.0],["2011-09-23",10.4174,10.7487,10.4097,10.7102,828400.0],["2011-09-26",10.8258,11.0646,10.6332,11.0492,1274800.0],["2011-09-27",11.2342,11.2342,10.5792,10.6948,1308500.0],["2011-09-28",10.7333,10.7333,10.4328,10.5407,1621200.0],["2011-09-29",10.8027,10.9336,10.3018,10.479,1544000.0],["2011-09-30",10.3635,10.479,10.1477,10.1863,1404300.0],["2011-10-03",10.0938,10.1554,9.6084,9.6238,1467400.0],["2011-10-04",9.5313,10.1169,9.408,10.1015,2249700.0],["2011-10-05",10.1092,10.4482,9.9628,10.1863,1435400.0],["2011-10-06",10.0553,10.1015,9.8241,9.9859,2163300.0],["2011-10-07",10.0476,10.2479,9.8549,9.9397,1545300.0],["2011-10-10",10.14,10.3558,10.0167,10.1554,1182800.0],["2011-10-11",10.1323,10.4713,10.1169,10.402,1785400.0],["2011-10-12",10.4482,10.741,10.4097,10.6486,1317700.0],["2011-10-13",10.5484,10.8181,10.5484,10.7256,942800.0],["2011-10-14",10.8104,10.8104,10.5407,10.7256,550800.0],["2011-10-17",10.5946,10.7025,10.3172,10.3404,896400.0],["2011-10-18",10.3326,10.5022,10.2017,10.4559,985600.0],["2011-10-19",10.4405,10.4868,10.1863,10.2633,1244800.0],["2011-10-20",10.2094,10.3404,10.1015,10.2325,1621400.0],["2011-10-21",10.3635,10.5099,10.2402,10.4868,1325800.0],["2011-10-24",10.533,11.0878,10.5176,11.0261,1053200.0],["2011-10-25",10.9337,10.9876,10.7795,10.8566,678600.0],["2011-10-26",11.0492,11.1494,10.7564,11.0415,824000.0],["2011-10-27",11.3189,11.6579,11.2033,11.5578,867300.0],["2011-10-28",11.5038,11.5963,11.211,11.2342,702800.0],["2011-10-31",11.0569,11.2496,11.0184,11.0415,1260400.0],["2011-11-01",10.6717,11.0261,10.61,10.8489,1483300.0],["2011-11-02",10.402,11.1571,10.402,10.9259,2565600.0],["2011-11-03",11.0184,11.0723,10.61,11.0415,1229100.0],["2011-11-04",10.9337,11.1186,10.9182,11.0646,790800.0],["2011-11-07",11.0338,11.1802,10.9799,11.1494,765800.0],["2011-11-08",11.2033,11.2342,10.8335,11.1494,715200.0],["2011-11-09",10.8489,10.9876,10.7179,10.7564,645700.0],["2011-11-10",10.8489,11.003,10.5561,10.5946,983600.0],["2011-11-11",10.6794,11.0415,10.664,10.9799,357300.0],["2011-11-14",10.9182,11.0415,10.7873,10.8566,436700.0],["2011-11-15",10.8412,11.0415,10.741,10.9645,415000.0],["2011-11-16",10.8335,10.9337,10.5253,10.5561,723700.0],["2011-11-17",10.5715,10.6486,10.3326,10.3712,916800.0],["2011-11-18",10.3712,10.4559,10.2479,10.2787,899400.0],["2011-11-21",10.1708,10.2402,10.0244,10.0476,978600.0],["2011-11-22",10.0707,10.1631,9.9782,10.009,757900.0],["2011-11-23",9.9628,10.0013,9.6777,9.6777,747800.0],["2011-11-25",9.6623,9.7933,9.5467,9.5467,337800.0],["2011-11-28",9.8318,9.9936,9.7316,9.8241,1237800.0],["2011-11-29",9.8549,10.0244,9.8241,9.9243,961700.0],["2011-11-30",10.2941,10.3943,10.194,10.3172,1452600.0],["2011-12-01",10.2941,10.741,10.2325,10.6331,1566500.0],["2011-12-02",10.795,10.9105,10.6948,10.8412,880100.0],["2011-12-05",10.9568,11.2573,10.9259,11.2187,1458100.0],["2011-12-06",11.0723,11.265,10.9953,11.211,2559100.0],["2011-12-07",11.1109,11.3574,10.9337,11.2958,959800.0],["2011-12-08",11.2033,11.342,11.1571,11.1879,1066600.0],["2011-12-09",11.1956,11.3883,11.1571,11.3343,565400.0],["2011-12-12",11.1484,11.2026,11.0322,11.1871,923900.0],["2011-12-13",11.2723,11.3963,10.9702,11.0167,522400.0],["2011-12-14",10.916,10.9934,10.7533,10.8462,448800.0],["2011-12-15",10.9857,11.1251,10.8772,11.1251,475200.0],["2011-12-16",11.2104,11.2181,10.9857,11.0089,1092800.0],["2011-12-19",11.0864,11.2878,10.7533,10.792,606500.0],["2011-12-20",11.0167,11.1949,10.9779,11.1329,498000.0],["2011-12-21",11.1406,11.3111,10.9082,11.2259,909200.0],["2011-12-22",11.2568,11.6597,11.2414,11.6287,1056200.0],["2011-12-23",11.6365,11.7682,11.59,11.6442,609500.0],["2011-12-27",11.6055,11.7992,11.5435,11.7217,257800.0],["2011-12-28",11.6907,11.7062,11.4195,11.4195,461700.0],["2011-12-29",11.497,11.621,11.3498,11.5435,408400.0],["2011-12-30",11.5125,11.6287,11.4583,11.5435,507100.0],["2012-01-03",11.6675,11.7759,11.4815,11.5435,777900.0],["2012-01-04",11.4815,11.652,11.404,11.621,810400.0],["2012-01-05",11.5125,11.7837,11.3033,11.7759,1167200.0],["2012-01-06",11.7449,11.9076,11.6442,11.8069,553200.0],["2012-01-09",11.8689,11.9154,11.7139,11.8147,603100.0],["2012-01-10",11.9773,11.9773,11.7604,11.8766,524100.0],["2012-01-11",11.8379,11.9851,11.6907,11.9309,384300.0],["2012-01-12",11.9231,12.0006,11.8224,11.9773,255900.0],["2012-01-13",11.8456,12.1168,11.8301,11.8534,570200.0],["2012-01-17",11.683,11.9696,11.683,11.7992,681100.0],["2012-01-18",11.8921,12.3802,11.8379,12.264,1491700.0],["2012-01-19",12.2717,12.3415,12.0858,12.2253,941700.0],["2012-01-20",12.202,12.357,12.0858,12.1245,388000.0],["2012-01-23",11.6984,12.0548,11.6829,11.9231,838800.0],["2012-01-24",11.8224,11.9309,11.7217,11.8147,642900.0],["2012-01-25",11.8456,11.8844,11.6907,11.8302,1065800.0],["2012-01-26",11.8921,11.9464,11.6984,11.7992,425500.0],["2012-01-27",11.7527,11.9541,11.7294,11.9386,422700.0],["2012-01-30",11.8611,11.9619,11.7062,11.8921,577100.0],["2012-01-31",11.9231,11.9386,11.59,11.7449,1324000.0],["2012-02-01",11.8302,12.0936,11.7294,12.0936,858700.0],["2012-02-02",12.0703,12.1943,11.9773,12.1865,442500.0],["2012-02-03",12.3802,12.6359,12.3182,12.388,808100.0],["2012-02-06",12.3647,12.4809,12.3027,12.3492,723000.0],["2012-02-07",12.3647,12.5584,12.326,12.5119,520400.0],["2012-02-08",12.5661,12.7521,12.326,12.4112,467500.0],["2012-02-09",12.4577,12.5506,12.2717,12.4809,468500.0],["2012-02-10",12.326,12.3957,12.264,12.2795,357700.0],["2012-02-13",12.3725,12.4267,12.2175,12.2717,514700.0],["2012-02-14",12.2485,12.295,12.0781,12.2563,507100.0],["2012-02-15",12.3182,12.4499,12.1865,12.3182,631600.0],["2012-02-16",12.388,12.6824,12.3725,12.6591,807200.0],["2012-02-17",12.7366,12.8605,12.5661,12.7056,1268300.0],["2012-02-21",12.6824,13.0387,12.5971,12.6281,1528700.0],["2012-02-22",13.798,13.8135,13.1007,13.4803,2904500.0],["2012-02-23",13.5423,13.5423,13.2866,13.3951,1940900.0],["2012-02-24",13.3719,13.4183,12.9845,13.031,1494300.0],["2012-02-27",12.8838,13.1317,12.7443,13.0775,1199800.0],["2012-02-28",13.0697,13.2634,12.969,13.0697,915700.0],["2012-02-29",13.062,13.1859,12.9303,12.9613,954400.0],["2012-03-01",12.9613,13.031,12.7211,12.7366,904600.0],["2012-03-02",12.7443,12.8373,12.5429,12.6669,857500.0],["2012-03-05",12.6126,12.938,12.6126,12.8373,824000.0],["2012-03-06",12.7443,12.8373,12.4964,12.6126,564100.0],["2012-03-07",12.6359,12.7443,12.5816,12.7366,725100.0],["2012-03-08",12.7753,12.7831,12.5971,12.7831,637200.0],["2012-03-09",12.7831,13.0697,12.7366,12.969,780100.0],["2012-03-12",12.9456,13.0858,12.7509,12.8054,627600.0],["2012-03-13",12.9301,12.9612,12.7353,12.9145,596800.0],["2012-03-14",12.9067,12.9534,12.7665,12.8054,385100.0],["2012-03-15",12.8444,13.226,12.7275,13.0625,853500.0],["2012-03-16",13.117,13.1404,12.8911,13.0157,615600.0],["2012-03-19",12.969,13.1559,12.9379,13.1092,513600.0],["2012-03-20",12.9846,13.0781,12.8989,13.0157,443000.0],["2012-03-21",13.0625,13.0858,12.8989,12.9145,416800.0],["2012-03-22",12.7665,13.1014,12.6652,13.0469,989900.0],["2012-03-23",13.0858,13.0858,12.7821,12.9456,655200.0],["2012-03-26",13.0625,13.4364,13.008,13.4208,1314800.0],["2012-03-27",13.413,13.413,13.1092,13.1092,708900.0],["2012-03-28",13.0858,13.1715,12.7821,12.8677,849600.0],["2012-03-29",12.7509,13.265,12.6964,13.0002,1421800.0],["2012-03-30",13.1092,13.2105,12.8288,12.9612,831600.0],["2012-04-02",12.8989,13.1637,12.8444,12.9768,852200.0],["2012-04-03",12.9301,13.0313,12.8677,12.969,378600.0],["2012-04-04",12.8444,12.8833,12.6808,12.7587,494500.0],["2012-04-05",12.6652,12.8989,12.5406,12.7821,422500.0],["2012-04-09",12.525,12.6964,12.5016,12.6263,538400.0],["2012-04-10",12.6341,12.712,12.3848,12.4004,776200.0],["2012-04-11",12.5094,12.9379,12.5017,12.7665,683200.0],["2012-04-12",12.7976,12.969,12.6808,12.9145,401400.0],["2012-04-13",12.86,12.969,12.7509,12.9223,357400.0],["2012-04-16",13.1482,13.1871,12.8522,12.9612,494600.0],["2012-04-17",13.1248,13.1559,12.9378,12.9378,550700.0],["2012-04-18",12.8911,13.0469,12.8054,12.8054,492200.0],["2012-04-19",12.7743,12.8911,12.4627,12.4939,706300.0],["2012-04-20",12.6808,12.9223,12.5328,12.7431,617900.0],["2012-04-23",12.6341,13.1014,12.4783,12.9534,1345600.0],["2012-04-24",12.9378,13.3273,12.7353,13.0235,1557100.0],["2012-04-25",13.117,13.2806,12.9145,13.1248,772600.0],["2012-04-26",13.1248,13.4675,13.1014,13.3974,469900.0],["2012-04-27",13.3974,13.5065,13.0781,13.4519,800500.0],["2012-04-30",13.4831,13.561,13.2884,13.4364,1079400.0],["2012-05-01",14.3321,15.0721,14.2075,14.4567,3097000.0],["2012-05-02",14.3243,14.7294,14.2309,14.6593,1234900.0],["2012-05-03",14.5736,14.6437,14.3866,14.4022,1260600.0],["2012-05-04",14.3165,14.4723,14.2542,14.3866,767800.0],["2012-05-07",14.3633,14.558,14.3165,14.3555,802000.0],["2012-05-08",14.2075,14.2542,13.9972,14.0128,1373900.0],["2012-05-09",13.9427,14.2386,13.8726,14.0829,1381800.0],["2012-05-10",14.1919,14.4334,14.0361,14.3243,694000.0],["2012-05-11",14.1841,14.6047,14.1841,14.4022,1137900.0],["2012-05-14",14.2542,14.3243,14.1374,14.1608,497300.0],["2012-05-15",14.1218,14.3243,13.9816,14.1685,888000.0],["2012-05-16",14.2075,14.449,14.005,14.0205,987000.0],["2012-05-17",14.0673,14.1296,13.6622,13.7012,576200.0],["2012-05-18",13.67,13.857,13.4286,13.4831,741600.0],["2012-05-21",13.5298,13.8258,13.4364,13.8024,848800.0],["2012-05-22",13.8648,13.9894,13.7869,13.8881,751500.0],["2012-05-23",13.7557,14.1296,13.6856,14.0128,928000.0],["2012-05-24",14.0751,14.0751,13.9193,14.0751,480100.0],["2012-05-25",14.1374,14.2075,14.0283,14.0439,465600.0],["2012-05-29",14.114,14.4256,14.114,14.3633,582100.0],["2012-05-30",14.2231,14.2231,14.0517,14.0751,405300.0],["2012-05-31",14.0517,14.2542,13.8726,14.1608,870100.0],["2012-06-01",13.8492,14.0751,13.3896,13.5376,1206000.0],["2012-06-04",13.5454,13.6934,13.2884,13.4987,963300.0],["2012-06-05",13.4208,13.6622,13.2962,13.6077,559200.0],["2012-06-06",13.6545,13.8959,13.6467,13.8258,562400.0],["2012-06-07",13.9582,14.0595,13.5999,13.7168,1289100.0],["2012-06-08",13.6467,13.8959,13.561,13.8414,1156800.0],["2012-06-11",13.9432,14.0215,13.7866,13.8336,863600.0],["2012-06-12",13.8962,14.1702,13.7475,13.9353,808100.0],["2012-06-13",13.8727,13.998,13.7396,13.8336,1420900.0],["2012-06-14",13.8179,14.0606,13.8179,13.998,618000.0],["2012-06-15",14.0058,14.1154,13.9432,14.0449,790300.0],["2012-06-18",13.9118,14.1467,13.8727,14.0215,437600.0],["2012-06-19",14.0371,14.2955,13.9432,14.1154,692500.0],["2012-06-20",14.0841,14.178,13.8884,14.1232,486000.0],["2012-06-21",14.1389,14.2642,13.63,13.6613,692700.0],["2012-06-22",13.7005,13.8336,13.3169,13.7944,936100.0],["2012-06-25",13.6613,13.8336,13.5752,13.7318,722500.0],["2012-06-26",13.7005,14.2876,13.7005,14.0136,791500.0],["2012-06-27",14.0763,14.1311,13.904,14.0293,381700.0],["2012-06-28",13.8884,14.0293,13.7083,14.0136,563600.0],["2012-06-29",14.1937,14.4599,14.1232,14.4051,650300.0],["2012-07-02",14.3894,14.3894,14.0997,14.3346,962900.0],["2012-07-03",14.3659,14.4834,14.2485,14.3659,490800.0],["2012-07-05",14.3581,14.6791,14.3424,14.4834,379600.0],["2012-07-06",14.3503,14.5147,14.2172,14.2955,466000.0],["2012-07-09",14.2328,14.2563,13.9823,14.0293,846000.0],["2012-07-10",14.1467,14.2485,13.8492,13.9275,573900.0],["2012-07-11",13.9745,14.0293,13.7866,13.9197,499600.0],["2012-07-12",13.8101,14.0606,13.677,13.9667,465800.0],["2012-07-13",14.0684,14.3972,14.0606,14.2798,578100.0],["2012-07-16",14.2015,14.3424,14.1076,14.1859,529100.0],["2012-07-17",14.2641,14.4129,14.1467,14.3581,328200.0],["2012-07-18",14.2798,14.546,14.2015,14.4599,425400.0],["2012-07-19",14.4599,14.7495,14.3738,14.5382,527800.0],["2012-07-20",14.1076,14.3111,13.5596,13.9823,1421900.0],["2012-07-23",13.7161,13.7709,13.4656,13.5987,651200.0],["2012-07-24",13.5674,13.5674,13.2229,13.2934,858400.0],["2012-07-25",13.309,13.5048,13.2386,13.3012,512600.0],["2012-07-26",13.5439,13.7161,13.3717,13.6378,449500.0],["2012-07-27",13.7396,14.3424,13.6065,14.0997,933700.0],["2012-07-30",14.1076,14.2642,13.9275,14.0528,970000.0],["2012-07-31",14.0841,14.1076,13.035,13.5517,3376300.0],["2012-08-01",13.6065,13.7866,13.4186,13.4186,1698600.0],["2012-08-02",13.3873,13.6457,13.3873,13.5596,758200.0],["2012-08-03",13.6926,13.904,13.5282,13.5909,834100.0],["2012-08-06",13.6457,13.9119,13.6222,13.7553,628700.0],["2012-08-07",13.8022,13.9745,13.7788,13.8022,346900.0],["2012-08-08",13.677,13.8962,13.5048,13.6848,456600.0],["2012-08-09",13.7318,13.8492,13.6535,13.7631,530800.0],["2012-08-10",13.7083,13.7318,13.5439,13.6926,516900.0],["2012-08-13",13.6222,13.6535,13.4656,13.4813,403500.0],["2012-08-14",13.5674,13.6144,13.3873,13.4186,611700.0],["2012-08-15",13.3482,13.6378,13.3482,13.45,856700.0],["2012-08-16",13.4108,13.583,13.2777,13.5439,530400.0],["2012-08-17",13.5439,13.7631,13.4891,13.5596,870500.0],["2012-08-20",13.5752,13.583,13.3873,13.5439,835400.0],["2012-08-21",13.6222,13.7396,13.5517,13.7161,1538400.0],["2012-08-22",13.6926,13.8022,13.6535,13.7005,522300.0],["2012-08-23",13.677,13.7161,13.4265,13.4343,1216800.0],["2012-08-24",13.3638,13.5517,13.2855,13.3951,397500.0],["2012-08-27",13.45,13.5752,13.3482,13.4578,697500.0],["2012-08-28",13.4813,13.5674,13.3951,13.4656,389200.0],["2012-08-29",13.4969,13.6926,13.4421,13.6144,238500.0],["2012-08-30",13.5204,13.7083,13.5048,13.6222,364400.0],["2012-08-31",13.7005,13.7005,13.403,13.4421,345000.0],["2012-09-04",13.4656,13.677,13.2855,13.5987,879600.0],["2012-09-05",13.5596,13.7083,13.4813,13.6848,843500.0],["2012-09-06",13.7318,14.0841,13.724,14.0293,874300.0],["2012-09-07",14.0371,14.0371,13.7005,13.8727,725600.0],["2012-09-10",13.8334,13.9829,13.7547,13.9593,762500.0],["2012-09-11",13.9671,14.156,13.9042,13.9514,587400.0],["2012-09-12",13.9829,14.1324,13.8255,13.9199,593100.0],["2012-09-13",13.9671,13.9671,13.7075,13.7862,747900.0],["2012-09-14",13.8098,13.8884,13.4242,13.4635,1075900.0],["2012-09-17",13.4714,13.5894,13.3298,13.377,979800.0],["2012-09-18",13.4242,13.5737,13.2275,13.4793,678400.0],["2012-09-19",13.5501,13.6052,13.3848,13.4793,875400.0],["2012-09-20",13.4478,13.5107,13.2747,13.2826,760100.0],["2012-09-21",13.4635,13.7311,13.3927,13.495,1138000.0],["2012-09-24",13.4635,13.6603,13.4242,13.5501,443100.0],["2012-09-25",13.5894,13.9593,13.4557,13.4793,999200.0],["2012-09-26",13.495,13.7468,13.4399,13.5816,1031700.0],["2012-09-27",13.6209,13.7547,13.5029,13.6209,404500.0],["2012-09-28",13.5343,13.6681,13.4399,13.4557,587500.0],["2012-10-01",13.5265,13.8648,13.4321,13.7704,1022800.0],["2012-10-02",13.7862,13.8491,13.676,13.7783,872000.0],["2012-10-03",13.7783,13.8098,13.558,13.6681,774500.0],["2012-10-04",13.676,13.7704,13.4871,13.5501,889800.0],["2012-10-05",13.6288,13.6288,13.4399,13.4871,740700.0],["2012-10-08",13.4793,13.613,13.3848,13.4557,510500.0],["2012-10-09",13.4714,13.5894,13.2275,13.2668,717500.0],["2012-10-10",13.3219,13.5186,13.2353,13.4557,585000.0],["2012-10-11",13.5029,13.6524,13.4557,13.5737,626700.0],["2012-10-12",13.5422,13.6209,13.4242,13.4478,301500.0],["2012-10-15",13.5265,13.613,13.4242,13.495,606200.0],["2012-10-16",13.5894,13.6839,13.4635,13.5658,442700.0],["2012-10-17",13.5737,13.7704,13.5501,13.7153,396800.0],["2012-10-18",13.6839,13.7862,13.5422,13.6603,267900.0],["2012-10-19",13.5344,13.5344,13.0465,13.2039,1012400.0],["2012-10-22",13.1803,13.3376,13.0622,13.2668,628400.0],["2012-10-23",13.1488,13.4163,13.0622,13.3455,553900.0],["2012-10-24",13.3612,14.1324,13.1803,13.2039,880400.0],["2012-10-25",13.2589,13.4714,13.196,13.2432,617900.0],["2012-10-26",13.2039,13.2747,12.6452,12.7396,2015900.0],["2012-10-31",12.8498,13.0229,12.6216,12.8026,1307400.0],["2012-11-01",12.8576,13.2983,12.6294,13.2983,1186100.0],["2012-11-02",13.4006,13.9907,13.3691,13.495,2385000.0],["2012-11-05",13.4321,13.4399,13.1016,13.3455,1068700.0],["2012-11-06",13.4085,13.558,13.3062,13.4478,667400.0],["2012-11-07",13.3376,13.5107,13.0937,13.2432,838700.0],["2012-11-08",13.196,13.2825,12.9206,13.0544,684200.0],["2012-11-09",12.9599,13.2432,12.8734,13.1566,672300.0],["2012-11-12",13.1645,13.2511,13.0543,13.1645,365900.0],["2012-11-13",13.0701,13.2826,12.9993,13.0622,652800.0],["2012-11-14",13.0701,13.2275,12.7553,12.7868,584000.0],["2012-11-15",12.8262,12.9284,12.6609,12.8104,716700.0],["2012-11-16",12.7947,12.9127,12.6216,12.8498,561400.0],["2012-11-19",13.0071,13.0544,12.8026,12.9993,602400.0],["2012-11-20",12.9993,13.196,12.7868,13.0622,604000.0],["2012-11-21",13.0544,13.196,12.9835,13.0544,303500.0],["2012-11-23",13.1252,13.2432,13.0307,13.0701,264900.0],["2012-11-26",13.0307,13.133,12.9993,13.0544,594800.0],["2012-11-27",13.0544,13.2589,13.015,13.1803,521400.0],["2012-11-28",13.1252,13.2668,12.9678,13.196,775600.0],["2012-11-29",13.2983,13.4399,13.1488,13.2196,618300.0],["2012-11-30",13.196,13.2511,13.0465,13.0701,529000.0],["2012-12-03",13.1173,13.2039,13.0071,13.1409,541700.0],["2012-12-04",13.0544,13.0544,12.4799,12.4957,1584100.0],["2012-12-05",12.5035,12.598,12.3698,12.4406,1451500.0],["2012-12-06",12.4799,12.7003,12.4799,12.6924,804500.0],["2012-12-07",12.7396,12.7632,12.6294,12.6767,353800.0],["2012-12-10",12.7162,12.8666,12.6767,12.7241,366800.0],["2012-12-11",12.8349,12.9773,12.7083,12.8507,575800.0],["2012-12-12",12.914,13.0644,12.8428,13.0565,867700.0],["2012-12-13",13.0169,13.1989,12.9615,13.0644,500900.0],["2012-12-14",13.0565,13.2622,13.0248,13.191,741300.0],["2012-12-17",13.2622,13.3413,13.1593,13.3334,620600.0],["2012-12-18",13.3255,13.6262,13.191,13.5629,957900.0],["2012-12-19",13.468,13.5471,13.3493,13.4996,606900.0],["2012-12-20",13.4917,13.4917,13.3413,13.4363,520600.0],["2012-12-21",13.3255,13.3334,13.1435,13.286,926600.0],["2012-12-24",13.3334,13.3334,13.2068,13.3097,113600.0],["2012-12-26",13.3018,13.4917,13.009,13.0723,489800.0],["2012-12-27",13.0486,13.2464,12.9932,13.1831,516900.0],["2012-12-28",13.0881,13.286,13.0723,13.1356,522700.0],["2012-12-31",13.1119,13.3176,13.1119,13.2939,488500.0],["2013-01-02",13.5629,13.7449,13.4917,13.7053,792400.0],["2013-01-03",13.7449,13.8715,13.65,13.737,655600.0],["2013-01-04",14.2355,14.4966,14.0219,14.2434,1295800.0],["2013-01-07",14.1801,14.2355,13.9111,13.9665,542200.0],["2013-01-08",13.9111,14.0614,13.8873,13.9427,518400.0],["2013-01-09",13.9269,14.0693,13.8557,14.0456,510500.0],["2013-01-10",14.0535,14.1089,13.8636,13.9586,1285500.0],["2013-01-11",13.9823,14.0852,13.8873,14.0693,1278700.0],["2013-01-14",14.0139,14.0614,13.9348,14.0139,625600.0],["2013-01-15",13.919,14.0219,13.919,13.9981,650000.0],["2013-01-16",13.9032,14.2672,13.8636,14.0931,1113600.0],["2013-01-17",14.1406,14.1722,13.9348,14.1485,637600.0],["2013-01-18",14.188,14.56,14.1801,14.5283,1040200.0],["2013-01-22",14.3621,14.4096,14.2039,14.3226,841400.0],["2013-01-23",14.3542,14.4729,14.0614,14.0773,673200.0],["2013-01-24",14.0693,14.2039,13.8636,13.9427,1355100.0],["2013-01-25",14.0377,14.0377,13.8557,13.9269,954600.0],["2013-01-28",13.9823,14.1247,13.7766,13.8636,687500.0],["2013-01-29",13.8557,13.9348,13.7449,13.8399,641400.0],["2013-01-30",13.824,13.9506,13.6974,13.7686,718000.0],["2013-01-31",13.7766,13.919,13.7212,13.919,1041600.0],["2013-02-01",13.9506,14.1485,13.9506,14.1089,679600.0],["2013-02-04",14.0693,14.1406,13.7924,13.824,748300.0],["2013-02-05",13.8399,13.9823,13.737,13.8636,732600.0],["2013-02-06",13.8003,14.0852,13.7845,14.0614,684300.0],["2013-02-07",14.0456,14.0931,13.8794,13.9744,378500.0],["2013-02-08",14.0139,14.0219,13.8478,13.9744,315400.0],["2013-02-11",13.9981,14.006,13.7212,13.7686,633800.0],["2013-02-12",13.8082,13.8794,13.642,13.7449,646800.0],["2013-02-13",13.737,13.7528,13.4284,13.5787,1176900.0],["2013-02-14",13.5392,13.6974,13.3888,13.6025,712600.0],["2013-02-15",13.6895,13.6974,13.5075,13.5392,1364800.0],["2013-02-19",13.4363,13.8715,13.373,13.8478,2780100.0],["2013-02-20",14.3067,14.7973,13.8873,14.7499,3979000.0],["2013-02-21",14.5995,15.0031,14.5916,14.8686,1833200.0],["2013-02-22",14.8765,15.0347,14.734,15.0347,1568300.0],["2013-02-25",15.0268,15.3354,14.8844,14.916,2085000.0],["2013-02-26",14.9319,15.1772,14.916,15.0664,1253300.0],["2013-02-27",15.0347,15.4304,14.9635,15.3117,1379400.0],["2013-02-28",15.2642,15.3512,15.1693,15.3038,962900.0],["2013-03-01",15.1851,15.5253,15.1297,15.5016,1051400.0],["2013-03-04",15.5174,15.7073,15.4937,15.6994,1314600.0],["2013-03-05",15.3513,15.826,15.3513,15.826,1606100.0],["2013-03-06",15.7706,15.9447,15.5174,15.557,1673000.0],["2013-03-07",15.6045,15.6915,15.5095,15.6599,511900.0],["2013-03-08",15.644,15.7152,15.3512,15.5174,945100.0],["2013-03-11",15.5413,15.5413,15.3502,15.398,650600.0],["2013-03-12",15.4378,15.5015,15.1591,15.2149,1066200.0],["2013-03-13",15.2706,15.7563,15.2149,15.6687,835700.0],["2013-03-14",15.6528,15.7642,15.597,15.6687,515500.0],["2013-03-15",15.613,15.6448,15.5254,15.613,940300.0],["2013-03-18",15.4298,15.5811,15.398,15.4298,482900.0],["2013-03-19",15.4617,15.5333,15.3184,15.406,534900.0],["2013-03-20",15.4378,15.5891,15.2706,15.5015,513900.0],["2013-03-21",15.4537,15.4856,15.2786,15.4298,726800.0],["2013-03-22",15.5333,15.8677,15.4458,15.7802,739100.0],["2013-03-25",15.7802,15.8439,15.5254,15.6528,416400.0],["2013-03-26",15.7642,16.0588,15.6846,16.019,654500.0],["2013-03-27",15.9235,16.234,15.9075,16.2101,807200.0],["2013-03-28",16.1623,16.2658,16.0031,16.0747,818700.0],["2013-04-01",16.1066,16.1066,15.7802,15.8757,631800.0],["2013-04-02",15.9712,16.0349,15.7563,15.7802,649500.0],["2013-04-03",15.8598,16.2579,15.8598,16.019,969500.0],["2013-04-04",16.0429,16.2897,16.0429,16.2579,961300.0],["2013-04-05",15.7563,16.0986,15.39,15.9872,1243800.0],["2013-04-08",16.0668,16.0907,15.9235,16.0588,462400.0],["2013-04-09",16.0349,16.1066,15.8518,15.9235,408100.0],["2013-04-10",15.9792,16.3216,15.9474,16.1146,698100.0],["2013-04-11",16.1464,16.2897,16.0668,16.1305,610400.0],["2013-04-12",16.1225,16.3295,15.9951,16.2897,757100.0],["2013-04-15",16.2419,16.2738,15.8996,15.9235,619600.0],["2013-04-16",16.0588,16.1066,15.8518,16.0429,585200.0],["2013-04-17",15.9792,16.0349,15.6289,15.8359,453700.0],["2013-04-18",15.8996,15.9235,15.6607,15.7722,506600.0],["2013-04-19",15.7642,15.9474,15.7642,15.7881,763000.0],["2013-04-22",15.8598,15.8916,15.5572,15.6846,460100.0],["2013-04-23",15.7085,15.8996,15.605,15.8757,685300.0],["2013-04-24",15.9474,16.0349,15.8359,15.9872,1252600.0],["2013-04-25",16.1225,16.648,16.0031,16.4649,942100.0],["2013-04-26",16.4012,16.8311,16.4012,16.7674,1019800.0],["2013-04-29",16.7833,17.1098,16.7515,16.9744,1822300.0],["2013-04-30",18.4314,19.4187,18.0174,18.7101,3360500.0],["2013-05-01",18.4235,18.6543,18.0811,18.2403,1616600.0],["2013-05-02",18.3677,18.7101,18.3518,18.6782,1126000.0],["2013-05-03",18.9171,19.2754,18.7977,18.8693,1358400.0],["2013-05-06",18.8215,18.9967,18.726,18.9887,737700.0],["2013-05-07",18.9569,19.2196,18.925,19.2037,692100.0],["2013-05-08",19.0922,19.2276,19.0047,19.0684,410100.0],["2013-05-09",18.9728,19.1719,18.8773,18.8932,279200.0],["2013-05-10",18.9489,19.1639,18.9489,19.148,302900.0],["2013-05-13",19.1719,19.1878,18.9489,19.0126,302500.0],["2013-05-14",19.0524,19.3629,18.9887,19.1161,807300.0],["2013-05-15",19.14,19.3709,19.14,19.2276,286100.0],["2013-05-16",19.1639,19.2754,18.9569,19.148,252900.0],["2013-05-17",19.1719,19.3311,19.1161,19.2674,270700.0],["2013-05-20",19.1719,19.4027,19.132,19.1719,346500.0],["2013-05-21",19.1321,19.4028,19.1161,19.3311,210800.0],["2013-05-22",19.2913,19.6097,18.933,18.9967,416300.0],["2013-05-23",18.8932,19.1559,18.7817,19.0285,438000.0],["2013-05-24",18.8773,19.0445,18.7897,18.9171,672500.0],["2013-05-28",19.1161,19.148,18.9728,19.0922,670800.0],["2013-05-29",18.941,19.0843,18.8295,18.9649,438900.0],["2013-05-30",18.9728,19.1321,18.933,19.0047,383100.0],["2013-05-31",18.941,19.1082,18.8215,18.8295,535500.0],["2013-06-03",18.9012,19.2117,18.7897,19.2037,556600.0],["2013-06-04",19.2594,19.5063,18.9967,19.1082,1004400.0],["2013-06-05",19.0524,19.2435,18.7738,18.8136,629200.0],["2013-06-06",18.7817,19.0684,18.7499,18.9887,773700.0],["2013-06-07",18.5509,19.554,18.4155,19.3709,586800.0],["2013-06-10",19.4669,19.779,19.4429,19.5789,422400.0],["2013-06-11",19.3869,19.6829,19.2349,19.4429,323500.0],["2013-06-12",19.859,19.859,19.1869,19.2509,537100.0],["2013-06-13",19.2509,19.5549,19.0829,19.5229,316900.0],["2013-06-14",19.4509,19.955,19.3229,19.5549,526900.0],["2013-06-17",19.763,19.891,19.6189,19.795,645400.0],["2013-06-18",19.923,20.4511,19.851,20.187,1196600.0],["2013-06-19",20.219,20.299,20.019,20.083,391000.0],["2013-06-20",19.875,19.979,19.4829,19.6189,516700.0],["2013-06-21",19.683,19.803,19.3629,19.4109,844600.0],["2013-06-24",19.2909,19.5629,19.0428,19.4189,447600.0],["2013-06-25",19.6349,19.6989,19.4269,19.5949,391900.0],["2013-06-26",19.699,20.003,19.6269,19.931,523500.0],["2013-06-27",20.051,20.299,19.995,20.035,553900.0],["2013-06-28",20.003,20.219,19.923,20.019,765300.0],["2013-07-01",20.011,20.251,20.011,20.171,500400.0],["2013-07-02",20.147,20.3551,20.147,20.347,402800.0],["2013-07-03",20.331,20.4191,20.179,20.3791,167200.0],["2013-07-05",20.5711,20.6671,20.3711,20.6511,247900.0],["2013-07-08",20.7551,20.7951,20.4111,20.5071,648400.0],["2013-07-09",20.5391,20.6591,20.4671,20.5631,576000.0],["2013-07-10",20.4991,20.5631,19.939,20.251,1174200.0],["2013-07-11",20.339,20.4351,20.091,20.235,819000.0],["2013-07-12",19.6749,20.3951,19.6589,20.179,776900.0],["2013-07-15",20.227,20.323,19.971,20.059,637800.0],["2013-07-16",19.819,20.003,19.6589,19.843,761400.0],["2013-07-17",19.971,19.971,19.4589,19.4829,715800.0],["2013-07-18",19.5069,19.715,19.4749,19.707,768000.0],["2013-07-19",19.723,19.899,19.5549,19.5549,350300.0],["2013-07-22",19.5069,19.6509,19.3629,19.6429,706300.0],["2013-07-23",19.6509,19.795,19.1949,19.3149,830100.0],["2013-07-24",19.3469,19.4429,18.9308,18.9308,771400.0],["2013-07-25",18.9068,19.0589,18.6588,18.9628,685700.0],["2013-07-26",18.7948,19.3149,18.6588,19.2909,704300.0],["2013-07-29",19.3069,19.3549,18.8588,19.2589,967500.0],["2013-07-30",19.2029,19.2029,18.3788,19.1789,2285400.0],["2013-07-31",19.1789,19.883,19.1629,19.5869,1469300.0],["2013-08-01",19.699,20.4271,19.4829,20.179,1099300.0],["2013-08-02",20.163,20.3951,19.987,20.339,756700.0],["2013-08-05",20.283,20.355,20.075,20.259,729700.0],["2013-08-06",20.251,20.259,19.939,19.971,582400.0],["2013-08-07",19.859,20.051,19.739,19.763,344200.0],["2013-08-08",19.851,20.179,19.827,20.043,294500.0],["2013-08-09",19.971,20.163,19.883,20.019,403300.0],["2013-08-12",20.115,20.3951,19.923,20.203,654600.0],["2013-08-13",20.171,20.243,19.923,20.059,275600.0],["2013-08-14",20.035,20.107,19.923,20.027,273400.0],["2013-08-15",19.843,20.075,19.715,19.827,381300.0],["2013-08-16",19.763,20.307,19.763,20.211,852100.0],["2013-08-19",20.3871,20.4271,20.099,20.099,424700.0],["2013-08-20",20.179,20.4671,20.171,20.307,499100.0],["2013-08-21",20.339,20.4911,20.139,20.219,245700.0],["2013-08-22",20.323,20.5071,20.259,20.347,440000.0],["2013-08-23",20.4351,20.4991,20.179,20.307,263600.0],["2013-08-26",20.4271,20.4591,20.227,20.307,311400.0],["2013-08-27",20.171,20.203,19.859,19.875,373700.0],["2013-08-28",19.923,20.155,19.891,20.003,248000.0],["2013-08-29",20.051,20.315,20.043,20.203,228700.0],["2013-08-30",20.243,20.291,19.827,19.883,294300.0],["2013-09-03",20.155,20.155,19.835,19.963,557200.0],["2013-09-04",20.011,20.043,19.915,19.987,950300.0],["2013-09-05",20.051,20.099,19.899,19.907,687400.0],["2013-09-06",20.035,20.035,19.6269,19.835,527200.0],["2013-09-09",19.9556,20.0521,19.8993,20.0119,470800.0],["2013-09-10",20.1646,20.1646,20.0279,20.0762,1509100.0],["2013-09-11",20.0279,20.5184,20.0279,20.1807,1440500.0],["2013-09-12",20.2048,20.5023,20.1727,20.3415,736300.0],["2013-09-13",20.446,20.639,20.3737,20.5747,773700.0],["2013-09-16",20.8078,20.8963,20.5907,20.5988,606900.0],["2013-09-17",20.7113,21.2018,20.5907,21.049,977400.0],["2013-09-18",21.1214,21.1455,20.639,20.9928,786900.0],["2013-09-19",21.1134,21.2742,20.8078,21.041,338200.0],["2013-09-20",21.1455,21.2018,20.6872,20.7113,680000.0],["2013-09-23",20.7274,20.8078,20.3737,20.6309,546000.0],["2013-09-24",20.6229,20.9123,20.5023,20.7113,455500.0],["2013-09-25",20.7274,21.0731,20.5907,20.9767,594500.0],["2013-09-26",20.9847,21.2259,20.9123,20.9445,410500.0],["2013-09-27",20.6309,21.033,20.6309,20.9365,391600.0],["2013-09-30",20.8239,21.1616,20.6631,21.1455,659400.0],["2013-10-01",21.0973,21.2179,20.7596,20.9767,1085500.0],["2013-10-02",20.8882,21.2098,20.7355,20.9445,626900.0],["2013-10-03",20.8641,20.9365,20.5666,20.7435,416700.0],["2013-10-04",20.7113,21.0088,20.6631,20.848,442200.0],["2013-10-07",20.6631,20.7998,20.5023,20.6953,540500.0],["2013-10-08",20.6229,20.7113,20.2772,20.3013,770600.0],["2013-10-09",20.2531,20.3978,19.9154,20.2289,641700.0],["2013-10-10",20.3817,20.6309,20.3013,20.5907,392600.0],["2013-10-11",20.6068,20.84,20.5264,20.7435,349500.0],["2013-10-14",20.9767,21.4108,20.7355,21.1214,760000.0],["2013-10-15",21.1375,21.2581,20.8802,20.9204,406100.0],["2013-10-16",21.0169,21.2581,21.0169,21.1133,411200.0],["2013-10-17",21.0892,21.234,21.0008,21.234,582000.0],["2013-10-18",21.3867,21.5154,21.2259,21.3385,399500.0],["2013-10-21",21.3144,21.4591,21.2661,21.451,337500.0],["2013-10-22",21.6199,21.9656,21.4832,21.8209,566200.0],["2013-10-23",21.6922,21.9334,21.5636,21.8048,587100.0],["2013-10-24",21.8289,22.0782,21.6842,22.0138,506600.0],["2013-10-25",22.1264,22.4802,21.9656,22.4319,823100.0],["2013-10-28",22.5123,23.1636,22.1103,22.7535,2121900.0],["2013-10-29",23.3164,23.3726,21.9576,22.2309,1570500.0],["2013-10-30",22.1746,22.4239,21.9978,22.054,713900.0],["2013-10-31",22.1103,22.2792,21.8691,22.046,608200.0],["2013-11-01",21.9978,22.1344,21.8048,21.8772,634400.0],["2013-11-04",21.8932,21.9334,21.7887,21.853,1004300.0],["2013-11-05",21.8128,22.5364,21.7646,22.5043,1044300.0],["2013-11-06",22.649,22.6892,22.247,22.3355,422500.0],["2013-11-07",22.4319,22.5767,22.0058,22.0219,535500.0],["2013-11-08",22.2148,22.5445,22.0701,22.5204,604300.0],["2013-11-11",22.4641,22.4641,22.1827,22.1907,299500.0],["2013-11-12",22.1264,22.2953,21.9817,22.0058,592300.0],["2013-11-13",21.9978,22.1103,21.9174,21.9897,482000.0],["2013-11-14",21.9415,22.0862,21.853,22.0058,312200.0],["2013-11-15",21.9736,22.247,21.9093,22.2229,467500.0],["2013-11-18",22.239,22.3274,21.9495,21.9817,434800.0],["2013-11-19",21.9495,22.0299,21.7405,21.9013,325400.0],["2013-11-20",21.9978,22.1988,21.8772,22.0862,444300.0],["2013-11-21",22.1666,22.5847,22.0138,22.5766,385200.0],["2013-11-22",22.5766,22.6249,22.3917,22.4721,293300.0],["2013-11-25",22.5123,22.5365,22.1907,22.2229,340500.0],["2013-11-26",22.1988,22.3917,22.1746,22.3113,452300.0],["2013-11-27",22.3033,22.5606,22.2309,22.5445,328300.0],["2013-11-29",22.6571,22.7053,22.448,22.4963,150300.0],["2013-12-02",22.4721,22.5123,21.9415,22.0782,392200.0],["2013-12-03",21.9495,22.0942,21.853,22.0701,445800.0],["2013-12-04",21.9495,22.1907,21.7566,22.0219,314900.0],["2013-12-05",21.9978,22.1988,21.9495,22.038,376000.0],["2013-12-06",22.2309,22.4159,22.0701,22.3355,302500.0],["2013-12-09",22.3839,22.392,22.1416,22.3354,367300.0],["2013-12-10",22.2547,22.3354,21.9075,21.9155,348800.0],["2013-12-11",21.9479,22.1336,21.859,22.0286,577100.0],["2013-12-12",22.0448,22.3274,21.9882,22.2305,635000.0],["2013-12-13",22.3193,22.3193,22.0125,22.2305,680900.0],["2013-12-16",22.2708,22.61,22.2547,22.5212,523200.0],["2013-12-17",22.5373,22.5777,22.3839,22.4485,327300.0],["2013-12-18",22.4566,22.6019,22.0609,22.497,689800.0],["2013-12-19",22.4324,22.5858,21.6895,21.8025,791500.0],["2013-12-20",21.8994,22.3032,21.8106,22.2628,940900.0],["2013-12-23",22.3516,22.4,22.1497,22.3354,439500.0],["2013-12-24",22.287,22.5293,22.2143,22.3112,351200.0],["2013-12-26",22.3839,22.6423,22.3355,22.5939,327400.0],["2013-12-27",22.6827,22.6827,22.3112,22.4404,259000.0],["2013-12-30",22.5131,22.5858,22.2628,22.4727,303700.0],["2013-12-31",22.4485,22.5777,22.3112,22.4485,496000.0],["2014-01-02",22.3112,22.4243,22.0124,22.1901,377100.0],["2014-01-03",22.1901,22.5696,22.1901,22.4243,519800.0],["2014-01-06",22.5292,22.5292,21.7217,21.7863,625900.0],["2014-01-07",21.8429,22.077,21.7379,21.9963,530700.0],["2014-01-08",21.9075,22.0205,21.5926,21.7137,1030100.0],["2014-01-09",21.754,21.8752,21.5441,21.7298,461600.0],["2014-01-10",21.7783,21.8671,21.4714,21.5441,423000.0],["2014-01-13",21.5441,21.6006,21.0031,21.0838,535900.0],["2014-01-14",21.1969,21.5522,21.0031,21.5441,445700.0],["2014-01-15",21.5683,21.7621,21.5522,21.6087,391200.0],["2014-01-16",21.5845,21.8752,21.5683,21.6329,371700.0],["2014-01-17",21.6006,21.7541,20.9304,20.9869,470900.0],["2014-01-21",21.0192,21.2615,20.8496,20.9223,636400.0],["2014-01-22",20.995,21.2211,20.8739,20.9465,547400.0],["2014-01-23",20.8012,20.9708,20.3248,20.5347,1094900.0],["2014-01-24",20.3086,20.4701,19.8483,20.0583,1412200.0],["2014-01-27",20.026,20.131,19.7353,19.8322,800200.0],["2014-01-28",19.808,20.026,19.808,19.8968,577300.0],["2014-01-29",19.7676,19.8483,19.5092,19.5253,619800.0],["2014-01-30",19.6546,19.8322,19.5173,19.7595,602300.0],["2014-01-31",19.5092,19.7515,19.5092,19.5819,779700.0],["2014-02-03",19.5415,19.6465,18.9036,18.9197,938700.0],["2014-02-04",19.057,19.1862,18.7582,18.8067,837000.0],["2014-02-05",18.6694,18.839,18.4675,18.7501,1111100.0],["2014-02-06",18.8228,19.2347,18.8228,19.2024,856900.0],["2014-02-07",19.4688,19.7353,19.3558,19.6869,1008000.0],["2014-02-10",20.5105,20.5347,20.0583,20.3813,1151600.0],["2014-02-11",20.3571,20.6235,20.2925,20.3894,678500.0],["2014-02-12",20.3974,20.6397,19.9775,20.0502,517000.0],["2014-02-13",19.8483,20.4863,19.816,20.4701,525200.0],["2014-02-14",20.4136,20.7528,20.2683,20.6559,487800.0],["2014-02-18",20.6074,20.6881,20.462,20.5509,416300.0],["2014-02-19",20.5186,20.8174,20.349,20.5993,648100.0],["2014-02-20",20.6316,21.4068,20.5024,21.2776,1760400.0],["2014-02-21",21.2615,21.3988,20.9062,20.9304,754100.0],["2014-02-24",20.882,21.4311,20.777,21.205,1083700.0],["2014-02-25",21.2453,21.6491,20.5105,20.9465,1505500.0],["2014-02-26",20.9708,21.3503,20.9385,21.1646,736200.0],["2014-02-27",21.0596,21.2211,20.8093,21.205,664600.0],["2014-02-28",21.2453,21.6733,21.0354,21.3584,502500.0],["2014-03-03",21.1888,21.2857,20.9708,21.1404,368600.0],["2014-03-04",21.4068,21.5764,21.2776,21.3341,652400.0],["2014-03-05",21.2453,21.4149,20.8173,20.9465,712100.0],["2014-03-06",21.0031,21.0354,20.6801,20.7285,801800.0],["2014-03-07",20.8497,21.1484,20.6882,21.0919,543900.0],["2014-03-10",21.0758,21.205,20.9223,21.108,313300.0],["2014-03-11",21.1404,21.1969,20.7931,20.8658,320500.0],["2014-03-12",20.8012,21.1484,20.7285,21.0838,485200.0],["2014-03-13",21.1323,21.1727,20.8497,20.89,605800.0],["2014-03-14",20.8254,21.0515,20.6882,20.9869,431100.0],["2014-03-17",21.1575,21.3768,21.0681,21.2793,557800.0],["2014-03-18",21.2631,21.6854,21.2306,21.6123,502400.0],["2014-03-19",21.5555,21.6367,21.2062,21.2631,603600.0],["2014-03-20",21.1981,21.5717,21.1331,21.4986,411500.0],["2014-03-21",20.4834,21.7991,20.4834,21.2956,648600.0],["2014-03-24",21.328,21.3605,20.7514,21.1819,483500.0],["2014-03-25",21.2712,21.2712,20.8732,21.0763,391100.0],["2014-03-26",21.2549,21.7504,20.6296,21.3768,1540400.0],["2014-03-27",21.4255,21.4255,20.6377,21.06,874100.0],["2014-03-28",21.0519,21.3849,20.857,20.9626,519900.0],["2014-03-31",21.0438,21.3443,20.8895,21.1819,378200.0],["2014-04-01",21.2712,21.726,21.2306,21.6692,525100.0],["2014-04-02",21.7585,22.0184,21.5392,21.726,739000.0],["2014-04-03",21.7341,21.9047,21.5311,21.6204,429100.0],["2014-04-04",21.6773,21.791,21.0357,21.125,394900.0],["2014-04-07",21.0681,21.1331,20.4834,20.7189,553200.0],["2014-04-08",20.6539,20.792,20.394,20.6214,908800.0],["2014-04-09",20.6458,20.9626,20.4509,20.9463,432900.0],["2014-04-10",20.9869,21.0438,20.4428,20.5321,548000.0],["2014-04-11",20.3209,20.5565,19.9879,20.0204,431900.0],["2014-04-14",20.2641,20.4752,20.191,20.3453,399700.0],["2014-04-15",20.4671,20.5971,19.923,20.2478,455100.0],["2014-04-16",20.3128,20.5077,20.2153,20.4428,321700.0],["2014-04-17",20.4671,20.589,20.1422,20.1666,367800.0],["2014-04-21",20.1504,20.394,20.1098,20.1585,295000.0],["2014-04-22",20.1423,20.5646,20.1423,20.4915,224900.0],["2014-04-23",20.4103,20.4915,19.8986,19.923,519900.0],["2014-04-24",20.0692,20.1585,19.6955,20.1016,398600.0],["2014-04-25",20.0042,20.126,19.7362,19.8499,380800.0],["2014-04-28",19.9473,20.0042,19.2732,19.4356,470000.0],["2014-04-29",19.59,20.0367,19.525,19.7524,526700.0],["2014-04-30",19.6387,20.1747,19.4194,20.0935,577600.0],["2014-05-01",20.1666,20.4509,20.1098,20.3615,724600.0],["2014-05-02",20.3615,20.8326,20.3615,20.7027,656900.0],["2014-05-05",20.6052,20.6052,20.0042,20.0773,885300.0],["2014-05-06",20.0285,21.1737,19.9067,20.0773,1571000.0],["2014-05-07",19.9879,20.1422,19.46,19.6549,636700.0],["2014-05-08",19.4519,19.9067,19.4519,19.7199,568800.0],["2014-05-09",19.6631,19.7605,19.525,19.6956,408200.0],["2014-05-12",19.8336,20.2072,19.8011,20.1341,449800.0],["2014-05-13",20.0935,20.3047,19.8417,20.1098,670300.0],["2014-05-14",20.1098,20.2641,19.6387,19.7768,724200.0],["2014-05-15",19.7199,19.7605,19.3301,19.4844,607000.0],["2014-05-16",19.4357,19.7605,19.3301,19.7605,659200.0],["2014-05-19",19.6956,19.9473,19.6956,19.9148,370500.0],["2014-05-20",19.8742,19.8742,19.4194,19.6631,566900.0],["2014-05-21",19.7037,19.8661,19.4519,19.7849,364400.0],["2014-05-22",19.7686,20.191,19.7443,20.0854,278700.0],["2014-05-23",20.4509,20.792,20.126,20.2397,436400.0],["2014-05-27",20.4184,20.8651,20.3615,20.6621,395500.0],["2014-05-28",20.662,20.9138,20.4834,20.6702,522200.0],["2014-05-29",20.7027,20.7108,20.459,20.6377,368300.0],["2014-05-30",20.5727,20.6945,20.4428,20.5321,322300.0],["2014-06-02",20.524,20.7514,20.3291,20.7514,375100.0],["2014-06-03",20.6702,20.7514,20.4103,20.727,346700.0],["2014-06-04",20.6539,20.9219,20.524,20.8895,276700.0],["2014-06-05",20.9057,21.2387,20.7189,21.2143,332500.0],["2014-06-06",21.3199,21.5067,21.2306,21.4905,445400.0],["2014-06-09",21.4255,21.4986,21.2225,21.4336,387600.0],["2014-06-10",21.2874,21.523,20.8732,21.0357,314700.0],["2014-06-11",20.922,21.0113,20.7676,21.0113,308200.0],["2014-06-12",20.9057,20.9869,20.6214,20.9138,397300.0],["2014-06-13",21.0032,21.0925,20.8732,21.0438,206300.0],["2014-06-16",20.9866,21.1581,20.7497,21.0193,346700.0],["2014-06-17",20.9539,21.1336,20.8559,20.9049,419800.0],["2014-06-18",20.8559,21.0274,20.7088,20.9621,365100.0],["2014-06-19",20.9948,21.2398,20.9131,21.2317,317000.0],["2014-06-20",21.2072,21.3542,20.9294,21.346,679900.0],["2014-06-23",21.3215,21.5013,21.15,21.4849,563000.0],["2014-06-24",21.3869,21.9179,21.2643,21.8362,742800.0],["2014-06-25",21.828,21.9097,21.5748,21.7463,384300.0],["2014-06-26",21.7136,21.7953,21.4849,21.5829,391500.0],["2014-06-27",21.3869,21.5993,21.2562,21.297,1318900.0],["2014-06-30",21.2889,21.3134,21.101,21.2398,546500.0],["2014-07-01",21.3134,21.681,21.3134,21.5258,508400.0],["2014-07-02",21.4849,21.5666,21.3215,21.4114,294500.0],["2014-07-03",21.4114,21.6483,21.3297,21.4767,190200.0],["2014-07-07",21.3951,21.4849,21.2235,21.2317,391500.0],["2014-07-08",21.2235,21.2235,20.9049,20.9049,579800.0],["2014-07-09",20.9457,21.1827,20.9294,20.9784,504200.0],["2014-07-10",20.6272,20.9376,20.5618,20.7987,443500.0],["2014-07-11",20.6843,20.8395,20.6353,20.717,530300.0],["2014-07-14",20.9049,21.0438,20.7007,20.7334,347900.0],["2014-07-15",20.7415,21.0928,20.6026,20.7497,731900.0],["2014-07-16",20.8069,20.9131,20.6026,20.815,412100.0],["2014-07-17",20.6598,20.8232,20.3821,20.3984,440100.0],["2014-07-18",20.3821,20.8886,20.3821,20.6435,512100.0],["2014-07-21",20.5455,20.619,20.2677,20.2922,397500.0],["2014-07-22",20.4393,20.6925,20.3984,20.5046,477300.0],["2014-07-23",20.5046,20.6271,20.2024,20.2187,695800.0],["2014-07-24",20.2105,20.4229,20.1207,20.2514,399200.0],["2014-07-25",20.1452,20.4556,20.0962,20.3739,330500.0],["2014-07-28",20.4066,20.4801,20.284,20.4229,220700.0],["2014-07-29",20.4801,20.8477,20.4638,20.7987,457200.0],["2014-07-30",20.8314,20.9621,20.5046,20.5618,594400.0],["2014-07-31",20.4229,20.57,20.2841,20.3249,395000.0],["2014-08-01",20.3331,20.5291,20.1615,20.4719,656400.0],["2014-08-04",20.6026,20.6762,20.3576,20.4556,1143400.0],["2014-08-05",20.0553,20.6353,20.0226,20.3821,1321700.0],["2014-08-06",20.2432,20.5536,20.1043,20.4556,701900.0],["2014-08-07",20.57,20.766,20.4964,20.7088,728500.0],["2014-08-08",20.668,21.0601,20.6272,20.9866,588700.0],["2014-08-11",20.9294,21.1336,20.6843,20.8395,716700.0],["2014-08-12",20.7497,20.8804,20.717,20.8395,415000.0],["2014-08-13",20.8967,21.1336,20.7088,21.052,411300.0],["2014-08-14",21.0438,21.0519,20.7824,20.9457,602500.0],["2014-08-15",21.0683,21.0683,20.5209,20.6598,465400.0],["2014-08-18",20.8232,21.0519,20.7252,21.0193,485600.0],["2014-08-19",21.0683,21.297,20.9866,21.2725,504900.0],["2014-08-20",21.2562,21.2888,21.0111,21.0846,294400.0],["2014-08-21",21.101,21.1827,20.8559,21.0683,250200.0],["2014-08-22",21.0601,21.3052,21.0193,21.3052,397100.0],["2014-08-25",21.73,21.8689,21.5012,21.7708,1005300.0],["2014-08-26",21.7382,21.9506,21.7382,21.9179,473900.0],["2014-08-27",21.9097,21.9179,21.6891,21.73,588100.0],["2014-08-28",21.5993,21.779,21.5748,21.7545,449300.0],["2014-08-29",21.7627,21.779,21.5258,21.7218,583900.0],["2014-09-02",21.7218,21.8362,21.5829,21.6646,525200.0],["2014-09-03",21.7627,21.828,21.5666,21.6156,471200.0],["2014-09-04",21.6728,21.8035,21.5911,21.6238,430300.0],["2014-09-05",21.5421,21.9015,21.5421,21.877,278200.0],["2014-09-08",21.8689,22.0486,21.828,21.9015,241300.0],["2014-09-09",21.8689,22.0159,21.7218,21.9179,445300.0],["2014-09-10",21.9587,22.0486,21.8117,22.0159,221300.0],["2014-09-11",21.8934,22.1303,21.877,22.0568,331800.0],["2014-09-12",22.1875,22.2773,21.8934,21.9751,554700.0],["2014-09-15",22.0326,22.1722,21.8108,21.9258,363000.0],["2014-09-16",21.8108,22.1147,21.8108,21.9504,571800.0],["2014-09-17",21.9586,22.0654,21.8436,21.9504,325900.0],["2014-09-18",22.0161,22.2215,21.9093,22.1804,311600.0],["2014-09-19",22.2215,22.5173,22.2215,22.4844,1156700.0],["2014-09-22",22.3612,22.394,22.1312,22.1312,639800.0],["2014-09-23",22.0161,22.1312,21.7943,21.8272,554100.0],["2014-09-24",21.8436,22.0819,21.8436,22.0079,455100.0],["2014-09-25",21.9586,22.0901,21.8683,21.9833,607000.0],["2014-09-26",22.0079,22.6487,21.9504,22.6076,660400.0],["2014-09-29",22.3037,22.9116,22.1804,22.8869,790400.0],["2014-09-30",22.8869,22.9444,22.6405,22.8705,963800.0],["2014-10-01",22.9937,22.9937,22.509,22.5255,1310500.0],["2014-10-02",22.5994,22.9362,22.4433,22.9034,585200.0],["2014-10-03",23.0677,23.3223,22.928,23.2566,676300.0],["2014-10-06",23.3223,23.3963,23.1087,23.1252,525200.0],["2014-10-07",23.0348,23.1252,22.6076,22.6569,854700.0],["2014-10-08",22.6733,23.2977,22.6569,23.2648,468300.0],["2014-10-09",23.2895,23.4127,23.0019,23.0102,625400.0],["2014-10-10",22.8048,23.1991,22.6569,22.7144,902400.0],["2014-10-13",22.7883,22.8212,22.4187,22.4515,560100.0],["2014-10-14",22.1311,23.0019,21.8765,22.9116,906200.0],["2014-10-15",22.5994,23.0841,22.1147,22.9444,1123800.0],["2014-10-16",22.5748,23.1498,22.468,22.8294,668200.0],["2014-10-17",23.1416,23.1416,22.6569,22.6733,567400.0],["2014-10-20",22.5501,22.928,22.5501,22.9116,575300.0],["2014-10-21",22.9362,22.9362,22.394,22.4762,1024800.0],["2014-10-22",22.5255,22.7637,22.1887,22.4598,433400.0],["2014-10-23",22.5748,22.7226,21.9997,22.0819,757300.0],["2014-10-24",22.164,22.6651,21.9915,22.624,474000.0],["2014-10-27",22.6076,22.813,22.5337,22.7555,438400.0],["2014-10-28",22.8951,23.7331,22.7884,23.7166,1083800.0],["2014-10-29",23.6673,23.7331,23.2895,23.388,536700.0],["2014-10-30",23.3552,23.6838,23.1662,23.5195,586600.0],["2014-10-31",23.8234,23.9877,23.6509,23.7166,730900.0],["2014-11-03",23.8152,24.0781,23.7166,24.0535,1107400.0],["2014-11-04",23.4455,25.6636,23.4127,25.4336,2186600.0],["2014-11-05",25.45,26.2386,25.4254,25.7129,1842500.0],["2014-11-06",25.7786,26.2879,25.6307,26.2715,887200.0],["2014-11-07",26.2304,26.2879,25.9265,26.1154,592800.0],["2014-11-10",26.1647,26.5097,25.8936,26.3783,657400.0],["2014-11-11",26.329,26.6247,26.099,26.559,612200.0],["2014-11-12",26.4851,26.7562,26.1729,26.5754,630000.0],["2014-11-13",26.5672,26.9369,26.4111,26.6412,358200.0],["2014-11-14",26.5179,26.5672,26.0168,26.1729,549100.0],["2014-11-17",26.2058,26.3865,25.9675,26.0004,292400.0],["2014-11-18",26.1565,26.3126,25.9018,25.9183,352400.0],["2014-11-19",25.9511,25.9593,25.1789,25.7457,483400.0],["2014-11-20",25.5568,25.9593,25.4664,25.7129,825600.0],["2014-11-21",26.0826,26.1318,25.7211,25.7622,1020000.0],["2014-11-24",25.7868,26.2879,25.7293,26.1154,455300.0],["2014-11-25",26.2879,26.5262,26.1483,26.2469,325500.0],["2014-11-26",26.2633,26.3865,25.9675,26.0415,379100.0],["2014-11-28",26.1565,27.4627,26.1565,27.1587,623100.0],["2014-12-01",26.8958,27.1012,26.748,26.8958,796000.0],["2014-12-02",26.9944,27.093,26.7397,26.904,421100.0],["2014-12-03",26.2961,26.6987,26.0004,26.4604,624500.0],["2014-12-04",26.4769,26.8137,26.3947,26.5672,492100.0],["2014-12-05",26.5179,26.8958,26.4851,26.6083,528400.0],["2014-12-08",26.559,26.8712,26.3865,26.6247,424600.0],["2014-12-09",26.3126,26.7233,26.1154,26.4604,590400.0],["2014-12-10",26.4522,26.6822,26.0579,26.0908,321800.0],["2014-12-11",26.2879,26.9944,26.099,26.4769,523200.0],["2014-12-12",26.2386,26.9698,26.2386,26.6658,529900.0],["2014-12-15",26.8391,27.3096,26.6081,27.1115,828600.0],["2014-12-16",26.9382,27.4911,26.5915,26.5915,790400.0],["2014-12-17",26.575,27.0537,26.3605,27.0537,651000.0],["2014-12-18",27.4994,27.5654,26.6741,27.0042,576600.0],["2014-12-19",26.9547,27.1362,26.6988,26.9299,818900.0],["2014-12-22",27.0042,27.4334,27.0042,27.4168,398600.0],["2014-12-23",27.5406,27.8295,27.1858,27.6644,519300.0],["2014-12-24",27.6232,27.8955,27.4746,27.5654,219200.0],["2014-12-26",27.5902,27.8873,27.5241,27.8708,175000.0],["2014-12-29",27.8708,28.1184,27.6562,27.9368,357400.0],["2014-12-30",27.879,28.3247,27.7552,27.879,224300.0],["2014-12-31",28.0276,28.2752,27.714,27.8625,499700.0],["2015-01-02",28.0193,28.2917,27.2848,27.6479,471600.0],["2015-01-05",27.095,27.8543,26.8226,27.3921,972100.0],["2015-01-06",27.5572,27.6232,26.5255,27.1445,648700.0],["2015-01-07",27.4169,28.7291,26.9629,28.6961,892600.0],["2015-01-08",29.0097,29.4389,28.399,28.531,1138500.0],["2015-01-09",28.531,28.9437,28.2257,28.7951,519600.0],["2015-01-12",28.5558,28.8611,28.432,28.4732,848600.0],["2015-01-13",28.7539,29.1335,28.498,28.7786,738600.0],["2015-01-14",28.498,28.6631,28.0936,28.4237,708200.0],["2015-01-15",28.5228,28.6383,27.4251,27.7882,676700.0],["2015-01-16",27.6479,28.1596,27.4581,28.1184,723600.0],["2015-01-20",28.2917,28.4237,27.7222,27.9616,492100.0],["2015-01-21",27.846,27.9533,27.6644,27.8212,269300.0],["2015-01-22",28.0689,28.5228,27.7552,28.3412,704800.0],["2015-01-23",28.432,28.6713,28.1101,28.2834,361300.0],["2015-01-26",28.2587,28.5228,28.0936,28.3907,423800.0],["2015-01-27",28.1761,28.3825,27.9781,28.3329,326200.0],["2015-01-28",28.432,28.597,27.8708,27.8955,457800.0],["2015-01-29",28.0111,28.432,27.714,28.3825,629000.0],["2015-01-30",28.2257,28.4155,27.6562,27.7222,737200.0],["2015-02-02",27.6809,27.8625,26.5173,27.5159,927900.0],["2015-02-03",27.5819,27.9946,27.4003,27.813,735900.0],["2015-02-04",27.7965,29.051,27.6562,28.7208,1078100.0],["2015-02-05",28.9189,29.1583,28.5723,28.6878,616700.0],["2015-02-06",28.6218,28.8364,28.4567,28.6631,603800.0],["2015-02-09",28.5475,28.7704,28.0523,28.1184,462500.0],["2015-02-10",28.2422,28.7621,28.1431,28.6796,436800.0],["2015-02-11",28.6548,29.0427,28.432,28.6631,225100.0],["2015-02-12",28.5888,28.5888,28.1844,28.4897,285100.0],["2015-02-13",28.4815,28.6383,27.9038,28.5475,564400.0],["2015-02-17",28.6548,28.8529,28.4485,28.6961,717600.0],["2015-02-18",28.7621,29.8763,28.7621,29.5462,1520700.0],["2015-02-19",29.6947,30.6273,29.5462,30.3962,1132500.0],["2015-02-20",30.4953,30.6108,29.7442,29.9258,1342600.0],["2015-02-23",30.1734,31.0235,30.1239,30.6686,2205300.0],["2015-02-24",31.6837,31.7085,30.6438,31.0812,2623800.0],["2015-02-25",31.0812,31.1638,30.8914,31.0482,847700.0],["2015-02-26",31.1307,31.1638,30.9244,31.0895,685000.0],["2015-02-27",31.0482,31.1308,30.7594,31.0647,710900.0],["2015-03-02",31.172,31.3453,30.6025,30.9327,1084100.0],["2015-03-03",30.9492,30.9492,30.4127,30.7098,727500.0],["2015-03-04",30.5943,30.6108,30.0083,30.1816,710900.0],["2015-03-05",30.3219,30.5778,30.0248,30.5778,497000.0],["2015-03-06",30.4127,30.5613,29.7277,29.8515,636500.0],["2015-03-09",29.8928,30.5613,29.8515,30.4953,593900.0],["2015-03-10",30.4292,30.4953,29.9423,30.0413,398100.0],["2015-03-11",30.0826,30.1982,29.6039,29.7195,420600.0],["2015-03-12",29.8103,30.9162,29.7112,30.8089,598800.0],["2015-03-13",30.8832,31.073,30.4788,30.6933,556100.0],["2015-03-16",30.9421,31.0084,30.4529,30.5856,642200.0],["2015-03-17",30.4943,30.6519,30.2954,30.4695,582900.0],["2015-03-18",30.3866,30.4695,29.914,30.229,553100.0],["2015-03-19",30.113,30.4529,30.113,30.2871,481400.0],["2015-03-20",30.5358,31.0747,30.2622,30.7928,987100.0],["2015-03-23",30.7431,31.224,30.5275,31.1162,410200.0],["2015-03-24",31.0333,31.2405,30.8509,31.1079,245500.0],["2015-03-25",31.0084,31.1328,30.0881,30.1461,457500.0],["2015-03-26",30.0881,30.2042,29.6818,29.972,335500.0],["2015-03-27",30.0881,30.428,29.8476,30.0549,411300.0],["2015-03-30",30.2622,30.5026,30.1876,30.2207,334100.0],["2015-03-31",30.1876,30.5524,30.171,30.2042,413700.0],["2015-04-01",29.9969,30.0301,29.5492,29.8394,330600.0],["2015-04-02",29.9306,30.0135,29.6487,29.8725,380200.0],["2015-04-06",29.6487,30.0964,29.5658,29.7896,409900.0],["2015-04-07",29.8311,30.0135,29.2092,29.2507,637600.0],["2015-04-08",29.1429,30.0052,29.0434,29.7564,581000.0],["2015-04-09",29.773,30.0052,29.2092,29.3585,456000.0],["2015-04-10",29.5492,29.914,29.3999,29.8145,303500.0],["2015-04-13",29.7647,30.0301,29.5409,29.8062,511000.0],["2015-04-14",29.8062,29.8228,29.317,29.7067,370500.0],["2015-04-15",29.7316,29.9637,29.2258,29.5409,365300.0],["2015-04-16",29.6818,30.2207,29.5989,29.7067,587400.0],["2015-04-17",29.516,29.6072,29.1098,29.1678,528200.0],["2015-04-20",29.4331,29.8228,29.3585,29.6901,348200.0],["2015-04-21",29.6155,29.8228,29.3834,29.4082,418000.0],["2015-04-22",29.5326,29.6735,29.0849,29.3004,337100.0],["2015-04-23",29.3751,30.1295,29.3751,30.0135,412700.0],["2015-04-24",30.1959,30.3285,29.972,30.1213,544500.0],["2015-04-27",30.229,30.4197,29.773,29.8808,557600.0],["2015-04-28",29.9388,30.3451,29.5657,30.1627,519900.0],["2015-04-29",29.8062,29.8891,28.3138,28.4465,1462400.0],["2015-04-30",28.3221,28.6123,27.634,27.8578,1181900.0],["2015-05-01",28.0319,28.3967,27.7832,27.8412,881400.0],["2015-05-04",27.9822,28.6703,27.8412,27.9158,1700000.0],["2015-05-05",29.5243,29.7813,28.0734,28.7698,2446500.0],["2015-05-06",28.6372,28.8693,28.2226,28.347,868200.0],["2015-05-07",28.3884,28.9108,28.1729,28.6869,643700.0],["2015-05-08",28.8776,29.3087,28.5294,28.6123,564100.0],["2015-05-11",28.6123,28.9439,28.5045,28.546,570600.0],["2015-05-12",28.3967,28.7532,27.9905,28.5957,351500.0],["2015-05-13",28.6123,28.7201,28.347,28.4796,245000.0],["2015-05-14",28.5294,28.9025,28.3801,28.7698,265400.0],["2015-05-15",28.803,28.9108,28.662,28.7532,513400.0],["2015-05-18",28.6538,29.2175,28.6123,29.1263,426700.0],["2015-05-19",29.1678,29.6487,29.0766,29.4331,556000.0],["2015-05-20",29.3502,29.6984,29.1015,29.458,497100.0],["2015-05-21",29.3834,29.715,29.3834,29.3834,260300.0],["2015-05-22",29.4414,29.6072,29.259,29.259,402700.0],["2015-05-26",29.1346,29.2756,28.7698,28.861,484800.0],["2015-05-27",28.9439,29.4497,28.7532,29.3253,427300.0],["2015-05-28",29.3253,29.4994,29.118,29.3834,355800.0],["2015-05-29",29.2921,29.3916,28.9191,29.0351,471700.0],["2015-06-01",29.0268,29.3668,28.7367,29.0849,666300.0],["2015-06-02",28.9274,29.3253,28.7615,28.9688,902400.0],["2015-06-03",29.0103,29.5989,28.9605,29.5575,822000.0],["2015-06-04",29.5575,29.6984,29.3004,29.6155,657500.0],["2015-06-05",29.6238,30.37,29.3253,30.3202,890200.0],["2015-06-08",30.2788,30.5524,30.0881,30.3037,574500.0],["2015-06-09",30.2373,30.3119,30.0135,30.1627,481200.0],["2015-06-10",30.2373,30.7679,30.1793,30.5109,741700.0],["2015-06-11",30.6187,30.7762,30.229,30.3866,407200.0],["2015-06-12",30.3949,30.8011,30.2207,30.5275,449700.0],["2015-06-15",30.4109,30.6774,30.0777,30.4525,361400.0],["2015-06-16",30.4609,30.6774,30.3359,30.4359,363600.0],["2015-06-17",30.5025,30.6358,30.2526,30.5608,508500.0],["2015-06-18",30.5858,30.6941,30.4442,30.5192,458900.0],["2015-06-19",30.5275,30.9357,30.3193,30.7691,676900.0],["2015-06-22",31.0939,31.1855,30.8024,31.1189,668400.0],["2015-06-23",31.2438,31.3438,30.919,31.1356,635600.0],["2015-06-24",31.0606,31.2272,30.844,30.9606,553600.0],["2015-06-25",30.9856,31.1772,30.8024,30.9856,435400.0],["2015-06-26",31.1439,31.4854,30.969,31.3855,905900.0],["2015-06-29",31.2105,31.2522,30.7607,30.894,618600.0],["2015-06-30",31.0856,31.2938,30.9023,31.1772,1114200.0],["2015-07-01",31.3105,31.4521,31.1689,31.4438,689300.0],["2015-07-02",31.5187,31.8353,31.2439,31.3855,564300.0],["2015-07-06",31.0689,31.3605,30.844,31.3271,545600.0],["2015-07-07",31.4438,31.7769,30.869,31.552,536800.0],["2015-07-08",31.3022,31.652,31.2105,31.5437,617200.0],["2015-07-09",31.8019,31.9019,31.0939,31.2522,555400.0],["2015-07-10",31.5687,31.6853,31.3605,31.6437,308300.0],["2015-07-13",31.9602,32.1434,31.7186,31.9768,501200.0],["2015-07-14",32.1268,32.285,31.8352,31.9685,268200.0],["2015-07-15",32.0518,32.0518,31.4021,31.4354,404700.0],["2015-07-16",31.4021,31.8685,31.2355,31.7936,451000.0],["2015-07-17",31.7353,31.8686,31.5021,31.727,449500.0],["2015-07-20",31.7353,31.9269,31.5854,31.677,516100.0],["2015-07-21",31.5853,31.7686,31.3355,31.7186,289400.0],["2015-07-22",31.552,32.1518,31.5104,32.0435,269700.0],["2015-07-23",32.0768,32.1684,31.5687,31.8352,468500.0],["2015-07-24",31.7936,31.8852,31.3438,31.4937,508600.0],["2015-07-27",31.3022,31.4521,31.0689,31.1689,429300.0],["2015-07-28",31.1356,31.5187,30.819,31.3605,591700.0],["2015-07-29",31.3938,32.6099,31.3855,32.3767,821100.0],["2015-07-30",32.36,32.7265,32.0851,32.5932,517200.0],["2015-07-31",32.8514,32.9514,32.5849,32.8098,588500.0],["2015-08-03",33.0264,34.0009,32.7931,33.9676,2497700.0],["2015-08-04",32.0685,32.9431,31.2272,32.36,2825700.0],["2015-08-05",32.3267,33.0763,32.31,33.043,811300.0],["2015-08-06",33.0847,33.1097,32.0518,32.1601,678800.0],["2015-08-07",32.0518,32.435,31.5604,32.31,844600.0],["2015-08-10",32.5516,32.8848,31.727,31.8935,698100.0],["2015-08-11",31.7103,32.0018,31.552,31.9852,706600.0],["2015-08-12",31.7436,31.9435,31.0939,31.9102,499000.0],["2015-08-13",31.9519,32.435,31.8353,32.0268,402700.0],["2015-08-14",31.9602,32.3267,31.8269,32.285,426400.0],["2015-08-17",32.2267,32.4433,31.9852,32.3184,198700.0],["2015-08-18",32.3184,32.5599,31.9935,32.0268,331900.0],["2015-08-19",32.0185,32.0185,31.5354,31.8269,281900.0],["2015-08-20",31.6104,31.7103,31.0106,31.0273,326400.0],["2015-08-21",30.5192,30.9023,30.236,30.6108,488400.0],["2015-08-24",29.3364,30.6025,26.2795,30.0944,1013000.0],["2015-08-25",30.7024,30.969,29.7362,29.8445,602900.0],["2015-08-26",30.3193,30.3526,29.5113,30.2693,511100.0],["2015-08-27",30.3942,30.6191,29.8445,30.3109,787100.0],["2015-08-28",30.1777,30.5775,30.086,30.3609,456600.0],["2015-08-31",30.3859,30.6941,29.8945,29.9778,586800.0],["2015-09-01",29.5613,30.1027,29.4697,29.7779,586600.0],["2015-09-02",30.0361,30.7524,29.8612,30.7441,703200.0],["2015-09-03",30.7857,30.9773,30.3942,30.5275,451700.0],["2015-09-04",30.2443,30.969,30.2443,30.5608,260900.0],["2015-09-08",30.944,31.3022,30.8024,31.1772,379600.0],["2015-09-09",31.4021,31.4937,30.7774,30.819,327600.0],["2015-09-10",30.8024,31.0689,30.6608,30.8774,239200.0],["2015-09-11",31.2355,31.677,31.0523,31.6686,407600.0],["2015-09-14",31.6603,31.8611,31.3005,31.5934,251000.0],["2015-09-15",31.5933,31.6017,31.175,31.3172,335600.0],["2015-09-16",31.2754,31.4344,30.9491,31.3005,391000.0],["2015-09-17",31.3005,32.0284,31.1917,31.7189,467300.0],["2015-09-18",31.334,31.7356,31.2085,31.3507,541600.0],["2015-09-21",31.4427,31.9531,31.3256,31.5097,357700.0],["2015-09-22",31.2754,31.6101,31.1081,31.5766,492000.0],["2015-09-23",31.7021,31.7942,31.3842,31.5599,398100.0],["2015-09-24",31.4511,31.7942,30.9575,31.7105,763900.0],["2015-09-25",31.8778,32.4886,31.5933,31.8945,617900.0],["2015-09-28",31.7858,32.0033,30.6144,31.1248,653500.0],["2015-09-29",31.4846,31.6686,30.832,31.0244,515200.0],["2015-09-30",31.3507,31.6603,30.9909,31.1248,415500.0],["2015-10-01",31.0662,31.1583,30.4471,30.8738,683300.0],["2015-10-02",30.7065,31.0913,30.4387,31.083,559800.0],["2015-10-05",31.267,32.0619,31.1164,31.9531,559800.0],["2015-10-06",32.0284,32.2292,31.5766,31.9615,526300.0],["2015-10-07",31.8276,32.1121,31.4428,32.1037,584000.0],["2015-10-08",32.0201,32.3296,31.518,31.9531,567100.0],["2015-10-09",31.9364,32.0535,31.6937,31.8443,548200.0],["2015-10-12",31.8778,32.0786,31.836,31.9029,446000.0],["2015-10-13",31.9196,32.1623,31.267,31.3842,653100.0],["2015-10-14",31.4093,31.5181,30.0455,30.1124,1058500.0],["2015-10-15",30.2547,30.3132,29.3259,30.1877,1394700.0],["2015-10-16",30.2965,30.6479,29.9702,30.4722,663800.0],["2015-10-19",30.9491,31.6435,30.5893,31.5515,1009800.0],["2015-10-20",31.3675,31.4679,30.4973,30.6646,751600.0],["2015-10-21",30.6814,30.7065,29.3678,29.418,1071500.0],["2015-10-22",29.7108,29.9116,29.3343,29.761,943800.0],["2015-10-23",30.1208,30.1375,29.5769,30.1375,656500.0],["2015-10-26",29.9618,30.2379,29.7024,30.0371,1109600.0],["2015-10-27",30.1208,30.1208,29.6857,29.8949,635800.0],["2015-10-28",29.8781,31.0411,29.6522,30.9993,635700.0],["2015-10-29",30.6228,30.6228,29.3761,29.4012,1051900.0],["2015-10-30",29.3427,29.6271,28.5311,28.7402,1585800.0],["2015-11-02",28.8406,29.3678,28.4474,29.2925,1454100.0],["2015-11-03",30.2463,31.3674,30.0957,30.1208,2624300.0],["2015-11-04",30.0622,30.1877,28.8072,29.1335,1270600.0],["2015-11-05",28.5896,28.9494,27.6609,28.3972,1488900.0],["2015-11-06",28.255,28.6147,28.1797,28.2633,778300.0],["2015-11-09",28.3219,28.4558,27.8031,28.0291,488800.0],["2015-11-10",28.0291,28.347,27.8283,28.3386,469000.0],["2015-11-11",28.4307,28.7821,28.1462,28.6566,571800.0],["2015-11-12",28.439,28.849,28.4056,28.5562,658700.0],["2015-11-13",28.7988,28.849,28.2466,28.3721,833800.0],["2015-11-16",28.3219,28.8908,28.3052,28.6817,810200.0],["2015-11-17",28.757,29.0833,28.3972,28.4474,949000.0],["2015-11-18",28.4641,28.6733,28.2048,28.5394,800600.0],["2015-11-19",28.5478,28.6231,28.3052,28.506,470900.0],["2015-11-20",28.6649,29.2925,28.6147,29.1419,537600.0],["2015-11-23",28.9578,29.5518,28.9578,29.418,445900.0],["2015-11-24",29.3176,29.4431,28.7737,29.1419,344100.0],["2015-11-25",29.1837,29.92,29.1335,29.7861,327600.0],["2015-11-27",29.761,29.8698,29.602,29.6941,162500.0],["2015-11-30",29.669,29.7275,29.1586,29.2841,402700.0],["2015-12-01",29.3761,29.5853,28.8741,28.941,493700.0],["2015-12-02",28.8908,29.2757,28.8657,29.0665,284000.0],["2015-12-03",29.1,29.2088,28.3888,28.5311,324400.0],["2015-12-04",28.5394,29.2339,28.5394,29.2255,394100.0],["2015-12-07",29.2171,29.6355,29.2171,29.4514,406900.0],["2015-12-08",29.1084,29.6439,29.0247,29.2255,391100.0],["2015-12-09",29.167,29.6188,28.9243,28.9243,249700.0],["2015-12-10",28.9076,29.1,28.6649,28.941,453800.0],["2015-12-11",28.4474,29.0331,28.4474,28.7904,668300.0],["2015-12-14",28.7652,29.2277,28.7316,29.194,692800.0],["2015-12-15",29.2109,29.4379,29.0595,29.1268,436900.0],["2015-12-16",29.2025,29.3958,28.7736,29.194,326700.0],["2015-12-17",29.3034,29.4631,28.8493,29.0175,378200.0],["2015-12-18",28.9754,29.2865,28.6811,28.6895,1178500.0],["2015-12-21",28.8073,29.5136,28.6475,29.4379,582500.0],["2015-12-22",29.4715,29.7406,29.0847,29.6986,506500.0],["2015-12-23",29.7658,30.1442,29.5808,30.0433,552600.0],["2015-12-24",29.9508,30.1526,29.8247,30.0433,166000.0],["2015-12-28",29.8667,30.1778,29.6733,30.1274,382200.0],["2015-12-29",30.1863,30.5478,30.0517,30.3208,335900.0],["2015-12-30",30.346,30.346,30.0769,30.1274,251300.0],["2015-12-31",30.1022,30.2956,29.8499,30.0769,468900.0],["2016-01-04",29.4968,29.749,29.2277,29.6565,855300.0],["2016-01-05",29.6565,30.2703,29.4715,29.9004,896700.0],["2016-01-06",29.4631,29.9256,29.3959,29.6397,407700.0],["2016-01-07",29.2277,29.5893,28.9334,29.0259,593500.0],["2016-01-08",28.9166,29.5556,28.8829,29.1184,883800.0],["2016-01-11",29.1941,29.4043,28.4205,28.8493,519200.0],["2016-01-12",28.9754,30.1022,28.782,30.0517,849900.0],["2016-01-13",30.0685,30.3208,29.6817,29.8079,684800.0],["2016-01-14",29.9424,30.7076,29.2781,30.4805,954200.0],["2016-01-15",29.7995,30.3796,28.8325,30.3712,821400.0],["2016-01-19",30.5226,30.6151,29.7322,30.0853,917800.0],["2016-01-20",29.7322,29.9004,28.7568,29.5304,1168400.0],["2016-01-21",29.5808,29.7406,29.0091,29.1604,956300.0],["2016-01-22",29.4715,30.0937,29.1016,29.9508,981200.0],["2016-01-25",30.2199,30.2283,29.295,29.4463,755100.0],["2016-01-26",29.5304,30.2619,29.5304,30.1274,507800.0],["2016-01-27",30.119,30.4469,29.8919,30.119,803600.0],["2016-01-28",30.573,30.6151,30.1106,30.4217,639800.0],["2016-01-29",30.4385,30.985,30.4385,30.9682,881600.0],["2016-02-01",30.8757,32.179,30.8757,31.5989,1408000.0],["2016-02-02",31.3382,31.6493,31.1364,31.4055,527500.0],["2016-02-03",31.5232,31.5568,30.7496,31.0691,576100.0],["2016-02-04",31.0271,31.313,30.7496,31.0859,665200.0],["2016-02-05",31.0859,31.1784,30.0853,30.2871,1312600.0],["2016-02-08",30.0181,30.9346,29.8667,30.7328,1368600.0],["2016-02-09",30.489,31.1532,30.0685,30.3292,932400.0],["2016-02-10",30.3292,30.5478,29.9088,29.9929,786300.0],["2016-02-11",29.7322,30.388,29.3874,30.1274,636000.0],["2016-02-12",30.1526,30.8085,30.1526,30.6487,496100.0],["2016-02-16",31.1532,31.3718,30.8337,31.2709,575800.0],["2016-02-17",31.498,32.0361,31.3382,31.8175,893900.0],["2016-02-18",31.7922,31.8175,30.8001,31.0691,1302200.0],["2016-02-19",31.128,31.4223,30.6907,30.901,1663800.0],["2016-02-22",31.2373,31.8931,30.9346,31.0691,1925000.0],["2016-02-23",33.3478,35.4247,32.9863,35.0211,5272500.0],["2016-02-24",34.71,35.7358,34.4745,35.6433,1497300.0],["2016-02-25",36.0049,36.0133,35.3406,35.7947,716500.0],["2016-02-26",35.8955,35.9796,35.3154,35.4247,695300.0],["2016-02-29",35.7106,35.8367,35.0295,35.0715,1131100.0],["2016-03-01",35.164,35.6349,35.0631,35.4836,689400.0],["2016-03-02",35.3911,35.5845,34.9538,35.2145,531100.0],["2016-03-03",35.1725,35.5424,34.9034,35.5088,787400.0],["2016-03-04",35.3574,36.1562,35.122,36.0049,739900.0],["2016-03-07",35.9544,36.0217,35.6854,35.9712,503400.0],["2016-03-08",35.6854,36.0385,35.4836,35.5172,390900.0],["2016-03-09",35.6433,36.0637,35.1977,35.4499,335900.0],["2016-03-10",35.7106,35.8115,35.1556,35.3154,392900.0],["2016-03-11",35.4836,35.7694,35.2818,35.6265,301600.0],["2016-03-14",35.4407,35.8376,35.3731,35.7025,400700.0],["2016-03-15",35.5674,35.7279,35.1704,35.2549,482900.0],["2016-03-16",35.0775,35.6687,34.8748,35.4998,437600.0],["2016-03-17",35.4407,36.1417,35.1113,35.8968,623900.0],["2016-03-18",36.0488,36.1839,35.5674,35.8714,653700.0],["2016-03-21",35.863,36.0488,35.618,35.8208,531500.0],["2016-03-22",35.5589,35.8208,35.2971,35.3309,399100.0],["2016-03-23",35.1366,35.4829,34.8917,35.0775,358100.0],["2016-03-24",35.0268,35.145,34.6889,35.1197,313300.0],["2016-03-28",35.3647,35.7532,35.2211,35.4322,511600.0],["2016-03-29",35.466,36.961,35.466,36.8259,985800.0],["2016-03-30",36.8259,37.2735,36.8259,37.1468,802700.0],["2016-03-31",37.0286,37.1806,36.6063,36.809,834300.0],["2016-04-01",37.1553,37.7212,36.7583,37.5522,859500.0],["2016-04-04",37.5776,37.9323,37.037,37.1637,621600.0],["2016-04-05",37.1891,37.3411,36.2769,36.4796,903800.0],["2016-04-06",36.5809,37.1299,36.5302,36.6654,634500.0],["2016-04-07",36.5302,37.3073,36.5302,36.8343,656600.0],["2016-04-08",36.9441,37.1722,36.64,37.0539,388700.0],["2016-04-11",37.0793,37.5269,37.0793,37.1722,522600.0],["2016-04-12",37.0793,37.586,37.0539,37.5016,453100.0],["2016-04-13",37.7043,37.7972,36.6063,36.9779,795900.0],["2016-04-14",36.9779,37.0793,36.3106,36.5218,660300.0],["2016-04-15",36.5556,36.6992,36.1417,36.6823,738000.0],["2016-04-18",36.1755,36.5218,35.9475,36.2938,640400.0],["2016-04-19",36.015,36.1502,35.4576,35.8123,812400.0],["2016-04-20",35.6265,35.9728,35.6265,35.8123,780900.0],["2016-04-21",35.9306,35.9643,35.2211,35.3647,619700.0],["2016-04-22",35.3984,35.8123,35.1619,35.5927,652000.0],["2016-04-25",35.6687,35.8461,35.466,35.6687,403500.0],["2016-04-26",35.4829,35.8883,35.4238,35.8461,455900.0],["2016-04-27",35.5336,35.6349,35.0775,35.3478,614600.0],["2016-04-28",35.0522,35.1873,34.52,34.7059,1060000.0],["2016-04-29",34.7227,34.917,34.216,34.3933,674400.0],["2016-05-02",34.8579,35.618,34.5369,35.5251,1706600.0],["2016-05-03",36.6907,37.1637,35.939,36.8681,2370300.0],["2016-05-04",36.7414,37.2566,36.6316,37.0032,1018000.0],["2016-05-05",37.0793,37.4425,36.8174,36.8343,678700.0],["2016-05-06",36.7245,36.8681,35.9644,36.7076,656100.0],["2016-05-09",36.8005,37.9746,36.7498,37.6705,801400.0],["2016-05-10",37.6705,38.2786,37.4762,38.1097,661900.0],["2016-05-11",38.8107,38.8192,37.3326,37.4762,1365700.0],["2016-05-12",37.5691,37.8141,37.2482,37.6114,9562500.0],["2016-05-13",37.662,37.8225,36.9188,36.9526,996600.0],["2016-05-16",36.8765,37.6114,36.5134,37.5438,761000.0],["2016-05-17",37.3411,37.7803,37.1637,37.2651,828500.0],["2016-05-18",37.1384,37.2397,36.2177,36.5049,916000.0],["2016-05-19",36.2769,37.0201,36.2515,36.9019,641700.0],["2016-05-20",37.0962,37.3749,36.9441,37.1722,578200.0],["2016-05-23",37.2989,37.4256,36.6147,36.6485,593600.0],["2016-05-24",36.9864,37.5438,36.7499,37.3664,802300.0],["2016-05-25",37.3833,37.7043,37.0793,37.358,460000.0],["2016-05-26",37.4171,37.8394,37.4171,37.6029,413100.0],["2016-05-27",37.755,38.304,37.755,38.152,483200.0],["2016-05-31",38.0844,38.1182,37.7296,37.8479,423500.0],["2016-06-01",37.8732,38.6756,37.8732,38.3378,747200.0],["2016-06-02",38.3462,38.6165,38.1097,38.5911,522300.0],["2016-06-03",38.456,38.6587,37.9661,38.4138,445900.0],["2016-06-06",38.4729,38.853,38.2448,38.7263,561200.0],["2016-06-07",38.7178,39.1148,38.5151,38.8361,490700.0],["2016-06-08",38.8192,39.1824,38.5996,39.1824,595900.0],["2016-06-09",39.1908,39.5371,39.1571,39.3091,408200.0],["2016-06-10",39.1486,39.2922,38.5827,38.8107,389300.0],["2016-06-13",38.7683,39.0652,38.4715,38.4884,355800.0],["2016-06-14",38.3952,38.9889,38.3782,38.8956,670000.0],["2016-06-15",38.9041,39.0822,38.7259,38.7599,501500.0],["2016-06-16",38.5309,38.8532,38.4715,38.7514,512400.0],["2016-06-17",38.8447,38.8447,37.9796,38.4206,696200.0],["2016-06-20",38.675,38.9804,38.6326,38.8362,422700.0],["2016-06-21",38.7683,38.9464,38.7005,38.7175,361500.0],["2016-06-22",38.7429,38.8532,38.3273,38.3273,459000.0],["2016-06-23",38.3528,39.5232,38.1662,39.4808,871300.0],["2016-06-24",38.0135,39.1076,37.7506,38.8192,1299300.0],["2016-06-27",38.463,38.9804,37.3265,37.6234,1110400.0],["2016-06-28",37.7166,38.1407,37.547,38.0135,959800.0],["2016-06-29",38.2086,38.709,37.9796,38.6835,593400.0],["2016-06-30",38.6496,38.8532,38.0474,38.6751,825100.0],["2016-07-01",38.5224,38.8871,38.3697,38.4715,431700.0],["2016-07-05",38.4885,38.6157,38.2679,38.4545,444600.0],["2016-07-06",38.4376,38.921,38.3697,38.7938,492400.0],["2016-07-07",38.7344,38.9464,38.3867,38.5478,414300.0],["2016-07-08",38.6666,38.921,38.5224,38.5224,687100.0],["2016-07-11",38.5648,39.7183,38.4969,39.4723,834200.0],["2016-07-12",39.6419,39.8116,39.3196,39.6843,552000.0],["2016-07-13",39.837,39.837,39.5062,39.5741,439700.0],["2016-07-14",39.8285,40.1423,39.6589,39.8794,654100.0],["2016-07-15",39.9557,39.9812,39.4808,39.5317,494900.0],["2016-07-18",39.1755,39.3705,38.9465,39.2094,561600.0],["2016-07-19",39.3027,39.4299,39.1076,39.3281,552900.0],["2016-07-20",39.4808,39.9388,39.4045,39.6843,505300.0],["2016-07-21",39.7098,39.7098,39.2857,39.6674,528500.0],["2016-07-22",39.5826,41.0159,39.5826,40.9735,1022000.0],["2016-07-25",40.9226,41.5587,40.5579,41.5417,633500.0],["2016-07-26",39.0143,39.5826,38.5478,39.1076,3079900.0],["2016-07-27",39.0822,39.1754,38.7175,38.9634,1062600.0],["2016-07-28",39.1161,40.2695,39.0822,39.9218,1062200.0],["2016-07-29",40.1762,40.5155,39.7183,40.049,920800.0],["2016-08-01",40.049,40.7784,39.8794,40.4561,1660500.0],["2016-08-02",35.6981,37.0212,35.2825,35.4521,7368100.0],["2016-08-03",35.6387,36.1646,35.6387,36.1646,2773400.0],["2016-08-04",36.2155,36.5802,36.1052,36.19,1181700.0],["2016-08-05",36.2579,37.8778,36.207,37.81,1598700.0],["2016-08-08",37.9965,38.692,37.8948,38.0474,1310600.0],["2016-08-09",38.1238,38.6581,38.0389,38.463,774700.0],["2016-08-10",38.3528,38.6242,38.2171,38.4461,740100.0],["2016-08-11",38.6496,39.2009,38.5987,38.8616,937800.0],["2016-08-12",38.6666,39.2942,38.6666,39.0906,664800.0],["2016-08-15",39.4129,39.625,39.2603,39.4977,554300.0],["2016-08-16",39.3451,39.5147,39.0397,39.0652,519000.0],["2016-08-17",39.1076,39.2518,38.692,38.9973,550400.0],["2016-08-18",38.938,39.2263,38.938,39.15,614600.0],["2016-08-19",39.15,39.15,38.5139,38.5648,695000.0],["2016-08-22",38.5648,38.6666,38.3103,38.5478,508100.0],["2016-08-23",38.7683,38.7683,38.3528,38.5309,636500.0],["2016-08-24",38.5393,38.675,38.0559,38.1322,722200.0],["2016-08-25",38.1068,38.4206,38.1068,38.1153,567800.0],["2016-08-26",38.2425,38.3528,37.6149,37.7506,689100.0],["2016-08-29",38.005,38.0983,37.8099,37.8269,330400.0],["2016-08-30",37.9457,37.9457,37.3774,37.564,570200.0],["2016-08-31",37.3944,37.7082,37.3774,37.547,738100.0],["2016-09-01",37.4622,37.6912,37.2332,37.547,1060300.0],["2016-09-02",37.4707,37.7845,37.4707,37.6742,373500.0],["2016-09-06",37.8778,37.9287,37.6997,37.8439,356900.0],["2016-09-07",37.9287,38.0644,37.7082,37.9287,800400.0],["2016-09-08",37.6912,37.8863,37.1484,37.1569,620300.0],["2016-09-09",37.0297,37.0297,36.1476,36.1476,536800.0],["2016-09-12",35.9517,36.9995,35.8324,36.9825,646600.0],["2016-09-13",36.8121,36.9314,36.4287,36.778,634500.0],["2016-09-14",36.9058,36.9143,36.2328,36.3009,557000.0],["2016-09-15",36.1732,36.8036,36.0283,36.7865,513300.0],["2016-09-16",36.8632,37.3403,36.7099,37.2296,845600.0],["2016-09-19",37.204,37.3574,36.7866,37.0081,453800.0],["2016-09-20",37.2125,37.2892,36.8462,36.8547,629700.0],["2016-09-21",36.8292,37.1785,36.2669,36.5054,1411600.0],["2016-09-22",36.4713,36.5906,35.8494,36.335,2208900.0],["2016-09-23",36.4117,36.9229,36.2754,36.6502,1141800.0],["2016-09-26",36.4117,36.5054,35.3297,35.3553,1287800.0],["2016-09-27",35.236,35.2531,34.35,34.9464,1737300.0],["2016-09-28",34.8697,34.8697,33.6088,34.0263,1530400.0],["2016-09-29",33.2595,33.694,33.021,33.0636,1242300.0],["2016-09-30",33.2936,33.4725,33.1999,33.251,1038600.0],["2016-10-03",33.0636,33.1999,32.9102,32.9528,776900.0],["2016-10-04",33.004,33.7707,32.7739,33.0551,1127000.0],["2016-10-05",33.1658,33.234,31.7175,32.365,885600.0],["2016-10-06",32.1946,32.6376,31.9902,32.5184,837100.0],["2016-10-07",32.595,32.7484,32.2543,32.3565,950000.0],["2016-10-10",32.3565,32.7825,32.2372,32.2798,1175000.0],["2016-10-11",32.3309,32.6121,32.1946,32.348,907300.0],["2016-10-12",32.4758,32.9443,32.348,32.6973,1201800.0],["2016-10-13",32.4247,32.9017,32.4247,32.5524,856900.0],["2016-10-14",32.3735,32.9103,32.365,32.8336,799100.0],["2016-10-17",32.9188,33.1232,32.365,32.4161,942800.0],["2016-10-18",33.1062,33.1062,32.6206,32.6206,723400.0],["2016-10-19",32.7228,33.8985,32.6291,33.694,1069800.0],["2016-10-20",33.481,33.5066,33.0636,33.3618,721100.0],["2016-10-21",33.4384,33.7025,33.1914,33.6514,591500.0],["2016-10-24",33.8985,34.0774,33.694,33.8389,532000.0],["2016-10-25",33.6088,33.7622,33.0806,33.2169,563100.0],["2016-10-26",33.251,33.3362,32.9358,33.1062,967600.0],["2016-10-27",33.3362,33.5151,33.1062,33.4384,636000.0],["2016-10-28",33.5066,34.103,33.4725,33.9837,707300.0],["2016-10-31",34.1455,34.6311,34.0774,34.5204,1128200.0],["2016-11-01",34.4097,34.9549,34.4097,34.4693,1619000.0],["2016-11-02",34.4608,34.7164,32.8336,33.6429,1863100.0],["2016-11-03",33.6088,33.9922,33.2255,33.251,613100.0],["2016-11-04",33.2851,33.7281,32.9443,33.038,628900.0],["2016-11-07",33.5918,33.9837,33.2766,33.9411,651100.0],["2016-11-08",33.8303,34.2308,33.6514,33.9752,490000.0],["2016-11-09",33.2766,36.1646,33.0465,35.8835,1936800.0],["2016-11-10",36.1476,38.2093,36.0454,37.8174,2518700.0],["2016-11-11",37.8259,38.4563,37.6981,38.3882,1250200.0],["2016-11-14",38.7204,39.6491,38.3882,39.3168,983700.0],["2016-11-15",39.5639,39.5639,39.0527,39.3594,985200.0],["2016-11-16",39.3935,39.9131,39.1123,39.1634,1157000.0],["2016-11-17",38.8908,39.2061,38.3115,38.729,1239100.0],["2016-11-18",38.7971,39.0357,38.3626,38.6779,581700.0],["2016-11-21",38.976,39.0186,38.4138,39.0016,838200.0],["2016-11-22",39.172,39.9898,38.9505,39.9643,625600.0],["2016-11-23",40.1602,40.7395,40.0665,40.5095,896100.0],["2016-11-25",40.5862,40.8844,40.3902,40.8673,312800.0],["2016-11-28",40.6032,40.8673,40.2028,40.4073,788400.0],["2016-11-29",40.5862,40.6543,40.1858,40.2198,606200.0],["2016-11-30",40.2965,40.5947,39.8961,39.9472,686600.0],["2016-12-01",40.0409,40.6969,39.9898,40.6799,629400.0],["2016-12-02",40.6373,40.8418,40.3647,40.501,374100.0],["2016-12-05",40.7992,40.9951,40.6203,40.8247,576700.0],["2016-12-06",40.7736,40.8673,39.9387,40.484,774000.0],["2016-12-07",40.9951,41.83,40.6117,41.813,920800.0],["2016-12-08",41.9578,42.9205,41.4978,42.7075,1115500.0],["2016-12-09",42.716,43.0312,42.6138,42.7671,714200.0],["2016-12-12",42.7073,43.0493,42.4593,42.8099,545900.0],["2016-12-13",42.8783,43.1776,42.2882,42.6816,498500.0],["2016-12-14",42.5191,43.0493,41.6041,41.758,873400.0],["2016-12-15",41.9462,42.2711,41.6554,41.8778,771400.0],["2016-12-16",42.0402,42.5448,41.9547,42.1343,1341800.0],["2016-12-19",42.1087,42.6474,41.9547,42.083,642200.0],["2016-12-20",41.9718,42.8184,41.8008,42.254,510800.0],["2016-12-21",42.2797,42.331,41.9889,42.006,256600.0],["2016-12-22",41.912,42.1771,41.7067,41.8265,421800.0],["2016-12-23",41.6982,42.0573,41.6212,42.0146,418900.0],["2016-12-27",42.1172,42.5704,42.1001,42.3823,473700.0],["2016-12-28",42.4935,42.4935,41.4074,41.5784,426300.0],["2016-12-29",41.6297,42.0915,41.6297,41.9291,293700.0],["2016-12-30",41.9889,41.9889,41.1765,41.2535,795900.0],["2017-01-03",41.5186,42.1087,40.6292,40.8943,964200.0],["2017-01-04",40.9542,41.7666,40.766,41.5015,968300.0],["2017-01-05",41.3646,41.4844,40.3384,40.7062,831400.0],["2017-01-06",40.8088,40.8088,39.0044,39.0813,1252300.0],["2017-01-09",38.8847,39.2695,38.5169,38.5511,1060800.0],["2017-01-10",38.6538,39.8596,38.5597,39.5431,756700.0],["2017-01-11",39.184,39.7227,39.0471,39.68,723600.0],["2017-01-12",39.3806,40.347,39.3806,40.3128,785800.0],["2017-01-13",40.4924,40.6634,39.4063,40.1589,710500.0],["2017-01-17",40.3727,40.8858,39.8852,40.0734,651700.0],["2017-01-18",40.1674,40.3042,39.8253,40.27,358900.0],["2017-01-19",40.0904,40.1332,39.1327,39.1412,588800.0],["2017-01-20",38.9873,39.7142,38.9873,39.6714,404100.0],["2017-01-23",39.4918,39.6543,39.0215,39.526,395900.0],["2017-01-24",39.4918,39.7655,38.9958,39.2866,595500.0],["2017-01-25",39.3208,40.0391,39.0044,39.8852,739300.0],["2017-01-26",39.7227,40.2615,39.7227,40.0049,477800.0],["2017-01-27",40.1332,40.1332,39.107,39.6115,419600.0],["2017-01-30",39.1925,39.6971,39.0813,39.6115,431000.0],["2017-01-31",39.3293,39.9707,39.2267,39.8852,519400.0],["2017-02-01",39.9536,40.1246,38.9018,38.9531,603500.0],["2017-02-02",38.8248,39.4747,38.6538,38.9531,499200.0],["2017-02-03",39.2438,39.5175,38.7222,39.5089,319800.0],["2017-02-06",39.3208,40.0648,39.3208,39.5089,655800.0],["2017-02-07",39.7227,40.099,39.3635,39.5004,370700.0],["2017-02-08",39.4747,40.3983,39.1155,40.3042,562700.0],["2017-02-09",40.2529,41.5186,40.0733,40.8173,767700.0],["2017-02-10",40.843,41.2706,40.7404,41.1167,504800.0],["2017-02-13",41.4331,41.4758,40.8858,40.9713,574800.0],["2017-02-14",40.7917,41.4416,40.7575,41.3818,328000.0],["2017-02-15",41.2278,41.2877,40.8515,41.091,481400.0],["2017-02-16",41.1166,41.3903,40.7062,41.1423,432600.0],["2017-02-17",41.2022,41.3817,40.8259,41.2535,1075400.0],["2017-02-21",41.3304,41.4673,40.7233,40.8686,1497300.0],["2017-02-22",36.302,37.619,34.891,35.8402,8296200.0],["2017-02-23",35.8317,36.1567,35.4982,35.9942,2523600.0],["2017-02-24",35.6436,36.2422,35.2929,36.1053,1041700.0],["2017-02-27",36.054,36.208,35.8402,35.9771,916600.0],["2017-02-28",35.883,36.4731,35.8574,36.1738,969900.0],["2017-03-01",36.5671,37.0204,36.5329,36.9177,1648600.0],["2017-03-02",36.9092,36.9947,36.5586,36.6441,672000.0],["2017-03-03",36.5158,36.8066,36.2678,36.5757,1042400.0],["2017-03-06",36.456,36.7809,36.2849,36.3619,1386100.0],["2017-03-07",36.2678,36.4474,35.2673,35.31,1303800.0],["2017-03-08",35.3442,35.9001,35.1903,35.3528,920000.0],["2017-03-09",35.3614,35.4469,35.0877,35.2502,1017300.0],["2017-03-10",35.4725,35.712,35.1048,35.3785,1079800.0],["2017-03-13",35.5503,35.5503,34.622,34.9573,915700.0],["2017-03-14",35.2409,35.9028,34.9917,35.3011,2126000.0],["2017-03-15",35.387,36.6764,35.3183,36.5818,1582800.0],["2017-03-16",36.6162,36.8654,36.4615,36.7709,868500.0],["2017-03-17",37.3898,38.2665,37.2694,37.9485,1878000.0],["2017-03-20",37.8109,37.8367,37.5359,37.7508,869400.0],["2017-03-21",37.9571,38.1204,37.1663,37.1835,1210100.0],["2017-03-22",37.1663,37.3124,36.8139,37.1577,668500.0],["2017-03-23",37.1233,37.768,37.0373,37.4155,673500.0],["2017-03-24",37.4413,37.6562,37.1749,37.4155,639500.0],["2017-03-27",37.3038,37.321,36.9686,37.1921,611900.0],["2017-03-28",37.2952,38.0172,37.2952,37.9399,866600.0],["2017-03-29",37.7508,38.2235,37.596,37.6476,549400.0],["2017-03-30",37.6906,38.1289,37.4671,38.1032,417200.0],["2017-03-31",38.0516,38.404,37.8195,38.2751,761000.0],["2017-04-03",38.2923,38.3353,37.6562,38.1376,713300.0],["2017-04-04",38.0344,38.2665,37.725,38.1376,479100.0],["2017-04-05",38.361,38.6447,37.9055,37.9313,431400.0],["2017-04-06",37.957,38.5931,37.8625,38.3352,399900.0],["2017-04-07",38.2149,38.6447,38.1633,38.3181,456100.0],["2017-04-10",38.3438,38.722,38.1805,38.5329,753500.0],["2017-04-11",38.49,38.8424,38.2923,38.8424,470600.0],["2017-04-12",38.722,38.8338,38.4212,38.49,604700.0],["2017-04-13",38.4642,38.5587,38.0172,38.0258,539200.0],["2017-04-17",38.1633,38.4298,37.9571,38.4126,716300.0],["2017-04-18",38.361,38.5244,37.7078,38.043,833700.0],["2017-04-19",38.2149,38.8854,38.1462,38.3696,692200.0],["2017-04-20",38.5415,39.0659,38.5415,38.8424,1098400.0],["2017-04-21",38.9713,39.1002,38.6705,38.9197,625900.0],["2017-04-24",39.4183,39.7535,38.7049,39.6589,752200.0],["2017-04-25",39.934,40.1833,39.4441,39.8394,1347200.0],["2017-04-26",39.8566,40.5786,39.7449,40.5615,1389700.0],["2017-04-27",40.7591,40.7677,40.209,40.7162,1156300.0],["2017-04-28",40.6044,40.613,39.8652,40.295,1093000.0],["2017-05-01",40.4669,40.4669,39.169,39.5214,2986800.0],["2017-05-02",43.2174,44.1715,42.8822,44.0941,4236700.0],["2017-05-03",44.0855,44.5153,43.8363,44.1887,1491500.0],["2017-05-04",43.63,44.1973,43.1744,43.2002,1789500.0],["2017-05-05",43.2002,43.4839,42.9509,43.3205,1193500.0],["2017-05-08",43.3206,43.4667,42.59,42.6759,811300.0],["2017-05-09",42.7189,43.0713,42.4782,42.6329,891800.0],["2017-05-10",42.6071,43.0799,42.4266,42.9853,678600.0],["2017-05-11",42.7189,42.7189,41.8851,42.1172,988300.0],["2017-05-12",41.9195,41.9367,41.1631,41.2921,696300.0],["2017-05-15",41.3092,41.7046,41.0944,41.1459,742200.0],["2017-05-16",41.2835,41.4296,40.6904,41.0858,763400.0],["2017-05-17",40.8193,41.5327,40.4153,41.3264,935500.0],["2017-05-18",41.2233,41.7648,41.1201,41.5413,709700.0],["2017-05-19",41.5843,41.9109,41.4468,41.7648,1004700.0],["2017-05-22",41.7906,41.9625,41.3264,41.464,758900.0],["2017-05-23",41.5069,41.7218,41.1115,41.1631,580100.0],["2017-05-24",41.2577,41.9711,41.1717,41.8422,528800.0],["2017-05-25",42.0398,42.4782,41.7476,42.0398,596000.0],["2017-05-26",41.9883,42.0226,41.5671,41.825,446300.0],["2017-05-30",41.6874,41.8422,41.4812,41.6874,607000.0],["2017-05-31",41.9109,42.2117,41.3952,42.0484,498400.0],["2017-06-01",42.2032,42.9424,41.6015,42.8306,828100.0],["2017-06-02",42.8994,43.7331,41.4296,43.4839,725200.0],["2017-06-05",43.1744,43.5784,43.1229,43.3807,631200.0],["2017-06-06",43.1143,43.5182,42.8994,43.2346,711100.0],["2017-06-07",43.3721,44.0855,43.3721,43.8878,894700.0],["2017-06-08",43.7847,44.5669,43.7589,43.991,1023900.0],["2017-06-09",44.1457,44.5411,43.8363,44.4465,758400.0],["2017-06-12",44.4465,44.7141,43.6008,43.6525,748600.0],["2017-06-13",43.3246,43.6439,43.0312,43.2383,584200.0],["2017-06-14",43.2297,44.248,43.1434,43.3246,499100.0],["2017-06-15",42.8499,43.0657,42.2199,42.6514,525500.0],["2017-06-16",42.3493,42.7809,42.1509,42.5651,787600.0],["2017-06-19",42.7205,42.9276,42.3235,42.7981,469700.0],["2017-06-20",42.8068,42.8672,41.8574,42.03,563500.0],["2017-06-21",41.9869,42.2717,41.4173,41.4345,683600.0],["2017-06-22",42.7463,43.4713,42.4098,43.1175,1007900.0],["2017-06-23",43.3591,43.7475,42.9794,43.0225,758000.0],["2017-06-26",43.0657,43.7906,42.7205,43.5231,555700.0],["2017-06-27",43.7734,44.8004,43.6008,43.9977,849200.0],["2017-06-28",44.2998,44.5156,43.8942,44.1272,564000.0],["2017-06-29",44.2308,44.6105,43.7906,44.2653,584800.0],["2017-06-30",44.3775,44.6537,43.946,43.9719,607400.0],["2017-07-03",44.1013,44.11,43.6612,43.8079,207200.0],["2017-07-05",43.8252,43.8769,43.1088,43.5145,495700.0],["2017-07-06",43.1865,43.9546,43.0743,43.5835,655800.0],["2017-07-07",43.6957,44.1963,43.4886,43.9374,425100.0],["2017-07-10",43.8856,43.8856,43.4282,43.5749,497400.0],["2017-07-11",43.6439,44.1445,43.6008,44.11,510200.0],["2017-07-12",44.343,44.6278,43.9978,44.0841,675100.0],["2017-07-13",44.1876,44.3085,42.7722,43.3246,456100.0],["2017-07-14",43.2642,43.5835,43.1951,43.2124,306900.0],["2017-07-17",43.2297,43.713,43.0829,43.3419,258400.0],["2017-07-18",43.3419,43.3419,42.5651,43.0916,547400.0],["2017-07-19",43.2124,43.7302,43.0225,43.4799,310100.0],["2017-07-20",43.3678,43.6784,43.2814,43.385,326900.0],["2017-07-21",43.6612,43.7993,43.3677,43.618,453200.0],["2017-07-24",43.5145,43.7302,43.1261,43.4023,531700.0],["2017-07-25",43.3764,43.7906,42.7464,43.6612,831800.0],["2017-07-26",43.5835,43.6698,42.3321,42.6428,920100.0],["2017-07-27",42.6859,42.6859,41.8661,42.1854,917200.0],["2017-07-28",41.9092,42.0646,41.0117,41.167,1345200.0],["2017-07-31",41.4604,41.8229,40.6492,40.8218,2104100.0],["2017-08-01",44.2653,44.2739,41.5122,42.5479,2464900.0],["2017-08-02",42.591,42.7377,41.4949,41.6676,899300.0],["2017-08-03",41.5899,42.2199,41.1066,41.3051,583000.0],["2017-08-04",41.4432,41.7884,40.7527,41.7625,363200.0],["2017-08-07",41.4086,42.8499,41.3482,42.5479,520700.0],["2017-08-08",42.427,42.6773,41.9351,42.1077,384800.0],["2017-08-09",42.0818,42.263,41.8919,41.9782,413200.0],["2017-08-10",41.7797,42.3666,41.728,42.2372,411400.0],["2017-08-11",41.9782,42.6859,41.8747,42.5047,328300.0],["2017-08-14",42.3235,42.9103,42.3148,42.6601,350000.0],["2017-08-15",42.7981,42.7981,42.3752,42.4011,276800.0],["2017-08-16",42.1595,43.2642,42.1595,42.7118,247600.0],["2017-08-17",42.6083,43.2038,42.125,42.1422,325200.0],["2017-08-18",41.8833,42.2285,41.6244,41.9265,354000.0],["2017-08-21",41.9265,41.9783,41.5036,41.6417,363500.0],["2017-08-22",41.9006,42.358,41.6934,42.1422,295200.0],["2017-08-23",41.8229,41.9869,41.1843,41.3482,358900.0],["2017-08-24",41.5122,41.7107,41.1238,41.1756,266800.0],["2017-08-25",41.2015,41.4691,41.003,41.1066,354100.0],["2017-08-28",41.1411,41.1411,40.1141,40.7527,457700.0],["2017-08-29",40.606,40.6146,39.6221,39.8638,750900.0],["2017-08-30",39.9932,40.675,39.6221,40.4334,543800.0],["2017-08-31",40.4938,40.9685,40.3557,40.9512,564000.0],["2017-09-01",40.8822,41.1842,40.3644,40.9599,474100.0],["2017-09-05",40.8994,41.2188,40.0278,40.045,505000.0],["2017-09-06",40.0537,40.14,38.8713,38.8799,610000.0],["2017-09-07",38.7677,39.0353,38.224,38.8109,725000.0],["2017-09-08",38.785,40.8822,38.6901,40.1918,893000.0],["2017-09-11",40.6405,41.4863,40.2522,40.6233,770300.0],["2017-09-12",40.6059,41.6549,40.2245,41.5942,551900.0],["2017-09-13",41.5769,42.8512,41.5769,42.2877,962500.0],["2017-09-14",42.0797,42.3831,41.6115,41.7589,698700.0],["2017-09-15",41.863,42.8859,41.6636,42.7299,1018600.0],["2017-09-18",42.8859,42.9899,41.4468,41.5595,468100.0],["2017-09-19",41.6549,41.7849,41.2128,41.5249,417200.0],["2017-09-20",41.4468,42.2617,41.4468,42.1144,763600.0],["2017-09-21",42.045,42.0623,41.2475,41.6896,435800.0],["2017-09-22",41.5509,41.8803,41.4555,41.7156,529000.0],["2017-09-25",41.6462,42.2531,41.6462,41.9063,718900.0],["2017-09-26",41.7416,41.941,41.1868,41.8196,564800.0],["2017-09-27",41.8283,43.0159,41.8283,42.7385,905700.0],["2017-09-28",42.8252,43.2413,42.4004,42.6692,347100.0],["2017-09-29",42.6172,43.1026,42.3484,42.5998,334800.0],["2017-10-02",42.6605,43.1546,42.6432,42.8946,420000.0],["2017-10-03",43.2587,43.6748,42.9813,43.1113,740600.0],["2017-10-04",43.2153,43.224,42.1924,42.2271,630700.0],["2017-10-05",42.201,42.5825,41.9756,42.4524,429500.0],["2017-10-06",42.4871,43.6401,42.4871,43.4407,575400.0],["2017-10-09",43.3887,43.5101,42.8946,42.9466,328500.0],["2017-10-10",43.0853,43.3454,42.7905,42.9899,335300.0],["2017-10-11",43.1286,43.3454,42.7472,43.2067,339100.0],["2017-10-12",42.9639,43.1893,42.4785,43.1547,284800.0],["2017-10-13",43.1807,43.3887,42.8686,43.302,394600.0],["2017-10-16",43.4061,43.5361,42.9986,43.5014,293100.0],["2017-10-17",43.3714,45.0965,43.3714,44.0909,693900.0],["2017-10-18",44.1169,44.247,43.3974,43.9956,356400.0],["2017-10-19",43.7702,43.9695,43.4927,43.7788,418500.0],["2017-10-20",44.1256,44.2123,43.4927,43.6575,807500.0],["2017-10-23",43.5101,43.8568,43.0159,43.172,626300.0],["2017-10-24",43.0853,43.9002,43.0853,43.3714,633700.0],["2017-10-25",43.0506,43.276,42.2444,43.0159,717200.0],["2017-10-26",43.3194,44.2903,43.2587,44.1689,798500.0],["2017-10-27",44.4203,44.9838,44.1776,44.3596,843500.0],["2017-10-30",44.377,44.4637,43.198,43.7008,1211700.0],["2017-10-31",44.6284,46.4749,42.7125,43.354,1476700.0],["2017-11-01",43.8395,43.8655,42.6518,42.9986,1166900.0],["2017-11-02",43.1373,43.1373,42.5305,42.5998,457000.0],["2017-11-03",42.5738,42.6172,41.8283,42.149,1050500.0],["2017-11-06",42.2444,43.0593,41.8976,42.7905,806300.0],["2017-11-07",42.5738,42.9119,41.4208,41.5682,657300.0],["2017-11-08",41.4468,42.2964,41.4468,41.7503,697300.0],["2017-11-09",41.4122,42.2791,41.3515,42.2704,405800.0],["2017-11-10",42.045,42.7125,41.7763,42.5131,692900.0],["2017-11-13",42.2704,43.1807,42.0363,42.7125,580900.0],["2017-11-14",42.8252,43.5794,42.7472,43.3974,564300.0],["2017-11-15",43.172,43.3627,42.7472,43.2327,774400.0],["2017-11-16",43.2847,43.5274,42.9206,43.328,602200.0],["2017-11-17",43.25,43.5274,43.042,43.224,411000.0],["2017-11-20",43.2067,43.38,42.5305,43.2847,620500.0],["2017-11-21",43.4581,43.5708,42.3484,42.7125,718900.0],["2017-11-22",42.6345,42.6518,42.1837,42.3224,292400.0],["2017-11-24",42.3831,42.3831,42.0277,42.1144,159200.0],["2017-11-27",42.1057,42.2964,41.4902,41.7503,551400.0],["2017-11-28",41.9843,42.6432,41.6722,42.6085,651500.0],["2017-11-29",42.7125,44.6197,42.6085,44.299,751500.0],["2017-11-30",44.4377,44.7324,43.6488,44.2729,591800.0],["2017-12-01",44.1343,44.2036,42.8859,43.6228,581100.0],["2017-12-04",44.0822,45.556,43.9695,44.9578,810200.0],["2017-12-05",45.2699,45.2959,44.6024,44.8711,466100.0],["2017-12-06",44.9492,45.5386,44.6544,44.6891,530300.0],["2017-12-07",44.8971,45.0098,43.9435,44.0649,780600.0],["2017-12-08",44.2383,44.7411,43.276,44.6111,767800.0],["2017-12-11",44.6891,44.7931,43.7095,44.1169,679500.0],["2017-12-12",44.1343,44.4999,44.0995,44.3258,470400.0],["2017-12-13",44.2823,45.4227,44.2823,45.3878,826900.0],["2017-12-14",45.3095,45.6664,44.8917,44.9352,852900.0],["2017-12-15",44.9874,46.0059,44.9613,45.3443,1402300.0],["2017-12-18",45.5794,46.1365,45.4401,45.8579,568800.0],["2017-12-19",46.0059,47.1898,45.9101,46.3889,797100.0],["2017-12-20",46.6065,46.9634,46.415,46.7023,1129300.0],["2017-12-21",46.9896,48.2605,46.8416,47.9993,1328100.0],["2017-12-22",48.5652,48.7393,47.1114,47.1637,863800.0],["2017-12-26",47.2768,47.6947,46.8329,47.0766,445100.0],["2017-12-27",47.0853,47.4945,46.6936,46.8851,613500.0],["2017-12-28",46.859,47.0766,46.563,46.7458,433000.0],["2017-12-29",46.7371,46.8068,45.8318,45.8579,677100.0],["2018-01-02",46.3367,47.3203,46.2322,46.859,925700.0],["2018-01-03",47.1898,48.9569,47.1375,48.896,1210000.0],["2018-01-04",49.2006,50.0972,48.896,49.514,1431800.0],["2018-01-05",49.5575,49.9667,49.279,49.7578,929900.0],["2018-01-08",49.5314,49.5314,48.4694,49.3834,805500.0],["2018-01-09",49.3312,49.3312,48.7567,49.2267,581600.0],["2018-01-10",48.9482,49.5662,48.748,49.3312,568900.0],["2018-01-11",49.3747,49.9841,49.2354,49.9754,502800.0],["2018-01-12",50.4541,51.0026,50.1669,50.6979,707600.0],["2018-01-16",51.2463,51.2463,49.4008,49.7316,736800.0],["2018-01-17",49.8361,50.1582,49.2267,49.5401,757300.0],["2018-01-18",49.5227,49.9928,49.2616,49.7839,519700.0],["2018-01-19",49.749,50.8198,49.749,50.6979,725600.0],["2018-01-22",50.5064,50.5847,49.7665,50.5673,445700.0],["2018-01-23",51.5336,51.8992,51.3247,51.5249,608100.0],["2018-01-24",51.8121,52.0733,50.5934,51.0287,730100.0],["2018-01-25",51.5336,52.169,50.9852,52.0733,587300.0],["2018-01-26",52.23,52.23,51.4465,52.1777,400600.0],["2018-01-29",52.1429,52.6043,51.7599,52.2039,365200.0],["2018-01-30",51.8121,52.2822,51.551,51.6641,312100.0],["2018-01-31",51.7773,52.1777,50.8285,51.1157,551700.0],["2018-02-01",50.9242,51.3943,50.2801,51.3421,458300.0],["2018-02-02",51.0635,51.0635,49.8796,50.1495,672300.0],["2018-02-05",49.6881,50.0189,47.9732,48.0168,1041900.0],["2018-02-06",47.1985,49.1919,46.5282,48.7741,732400.0],["2018-02-07",48.5826,49.6968,48.4955,49.3399,388500.0],["2018-02-08",49.3486,49.6968,47.773,47.8252,636300.0],["2018-02-09",48.304,48.365,46.18,47.5467,1042700.0],["2018-02-12",47.6076,49.4792,47.6076,49.0875,1033700.0],["2018-02-13",49.0004,50.2714,48.5042,49.1658,476000.0],["2018-02-14",49.0004,51.7947,48.9395,50.0972,675000.0],["2018-02-15",50.5064,51.7599,49.218,51.5597,604800.0],["2018-02-16",51.3421,51.9688,50.4193,50.4716,983800.0],["2018-02-20",50.2191,50.5151,49.1832,49.5401,1436800.0],["2018-02-21",48.3127,50.724,47.2855,49.3225,2708100.0],["2018-02-22",49.6968,50.6108,48.7306,49.1136,1130800.0],["2018-02-23",49.4095,49.9841,49.0962,49.8622,1148700.0],["2018-02-26",50.0885,50.2975,49.4357,50.0276,1051200.0],["2018-02-27",49.9406,50.6457,48.6609,48.6696,1141900.0],["2018-02-28",48.9047,49.427,48.0864,48.1038,1021600.0],["2018-03-01",47.9907,49.366,47.8949,48.6348,789300.0],["2018-03-02",48.1821,50.0711,48.1038,49.8622,832600.0],["2018-03-05",49.7229,50.6195,49.3399,50.4977,660200.0],["2018-03-06",50.6108,50.6283,49.7839,50.4106,902100.0],["2018-03-07",50.0363,50.4193,49.4357,50.3497,613900.0],["2018-03-08",50.489,50.6979,49.9231,50.341,749800.0],["2018-03-09",50.5412,50.9677,49.9667,50.7936,716400.0],["2018-03-12",51.0548,51.8208,51.0548,51.3943,609700.0],["2018-03-13",51.2719,52.0412,51.0096,51.167,580200.0],["2018-03-14",51.2632,51.5604,50.7736,51.132,431400.0],["2018-03-15",51.1408,51.4992,50.5813,50.6425,446300.0],["2018-03-16",50.7037,51.8401,50.4152,51.3156,1309600.0],["2018-03-19",51.202,51.2632,50.5201,51.2282,522900.0],["2018-03-20",51.3943,52.2335,51.1757,51.98,637900.0],["2018-03-21",51.98,52.2598,51.1233,51.4205,886600.0],["2018-03-22",50.6162,52.4433,50.3278,50.5288,1131400.0],["2018-03-23",50.6512,50.9047,48.7367,48.7367,912600.0],["2018-03-26",49.4011,49.9519,49.3049,49.7945,1057300.0],["2018-03-27",50.0655,50.7561,49.4361,49.6983,584900.0],["2018-03-28",49.8207,50.5813,48.9553,50.2578,812000.0],["2018-03-29",50.354,50.9397,50.2666,50.5113,558800.0],["2018-04-02",50.5114,51.2195,49.6721,50.0393,784100.0],["2018-04-03",50.1704,51.3331,50.1704,51.1845,680600.0],["2018-04-04",50.4851,52.4521,50.4851,52.1111,732700.0],["2018-04-05",52.5395,53.099,51.9625,52.8979,731400.0],["2018-04-06",52.6357,53.9732,52.4521,53.0902,1397600.0],["2018-04-09",53.5798,53.6497,51.9538,52.015,759400.0],["2018-04-10",52.522,53.064,51.8314,52.8192,931400.0],["2018-04-11",52.6969,52.9766,52.4259,52.5133,685800.0],["2018-04-12",52.7668,53.4137,52.7668,52.9241,514600.0],["2018-04-13",53.2476,53.5623,52.7581,53.4662,707000.0],["2018-04-16",53.9819,54.8037,53.8333,54.5502,651700.0],["2018-04-17",53.8508,54.8911,53.1689,54.7949,1014200.0],["2018-04-18",55.2932,55.774,54.8037,54.8649,956500.0],["2018-04-19",54.7163,55.2757,53.335,54.961,634900.0],["2018-04-20",55.0572,55.6691,54.8037,55.3632,651100.0],["2018-04-23",55.4943,55.5118,54.8561,55.1096,830000.0],["2018-04-24",54.7163,55.4069,53.1602,53.9032,1317900.0],["2018-04-25",53.9644,54.2966,53.1252,53.7109,1032700.0],["2018-04-26",54.3579,55.5905,54.0169,55.302,1066800.0],["2018-04-27",55.4244,56.2024,55.2058,56.115,957700.0],["2018-04-30",56.4384,56.7881,55.8789,56.0188,1613000.0],["2018-05-01",55.3369,56.0101,53.5798,55.5293,2057700.0],["2018-05-02",55.2058,55.3107,52.9853,54.3054,1488700.0],["2018-05-03",54.3578,55.0397,54.2092,54.6463,1016700.0],["2018-05-04",54.5065,55.4943,53.6672,55.1621,763200.0],["2018-05-07",55.4681,55.6779,55.0834,55.3806,508400.0],["2018-05-08",55.4593,55.844,55.1534,55.809,578100.0],["2018-05-09",55.6429,55.7566,54.7425,54.7512,661800.0],["2018-05-10",54.8561,55.3632,54.5851,54.6463,612900.0],["2018-05-11",54.7862,55.0485,53.9382,54.183,625800.0],["2018-05-14",54.1305,54.6026,51.9276,52.0325,1715100.0],["2018-05-15",51.9713,52.4958,51.6391,52.0237,698800.0],["2018-05-16",52.1636,52.8105,51.98,52.2335,695900.0],["2018-05-17",52.3035,53.0378,52.2335,52.8018,712400.0],["2018-05-18",52.8804,52.9853,51.4642,51.7527,1194500.0],["2018-05-21",52.1636,53.4487,51.7877,53.064,784800.0],["2018-05-22",53.1077,53.2301,52.3559,52.3996,623100.0],["2018-05-23",52.0412,52.6444,51.8838,52.6182,405500.0],["2018-05-24",52.6269,53.3438,52.4958,53.1689,724800.0],["2018-05-25",53.2126,53.7284,52.8542,53.1165,398400.0],["2018-05-29",52.8892,53.7197,52.286,53.1165,627700.0],["2018-05-30",53.641,55.1446,53.641,54.9173,810500.0],["2018-05-31",54.8474,55.0397,53.9557,54.1743,472600.0],["2018-06-01",54.5676,54.8736,54.0169,54.2092,622100.0],["2018-06-04",54.2617,54.6988,53.947,54.5414,510400.0],["2018-06-05",54.6463,55.1708,54.2529,54.9873,334300.0],["2018-06-06",55.1097,55.9401,54.8212,55.9139,503800.0],["2018-06-07",56.045,56.316,55.3107,55.6691,788500.0],["2018-06-08",55.5555,55.9838,55.2757,55.8352,420800.0],["2018-06-11",55.809,56.1325,55.6167,55.9314,410700.0],["2018-06-12",56.1508,57.1952,55.8875,57.1162,609300.0],["2018-06-13",57.2566,57.5462,56.5545,56.9056,614500.0],["2018-06-14",57.0811,57.1162,56.2298,56.888,483000.0],["2018-06-15",56.5633,58.2922,56.2912,58.064,775200.0],["2018-06-18",57.8973,58.0991,56.9319,58.0377,507300.0],["2018-06-19",56.8178,58.9504,56.8178,58.9329,665800.0],["2018-06-20",59.0996,59.126,58.0377,58.4853,409800.0],["2018-06-21",58.8627,60.9339,58.7574,59.8983,881600.0],["2018-06-22",59.9773,60.8988,59.6526,59.8983,1113100.0],["2018-06-25",59.7754,59.8193,58.2396,58.9153,700800.0],["2018-06-26",58.889,59.8632,58.1606,59.6526,586900.0],["2018-06-27",59.8632,59.8807,58.064,58.0991,541100.0],["2018-06-28",58.1079,58.9153,57.397,58.8978,807200.0],["2018-06-29",59.0821,59.205,57.1864,57.4936,862300.0],["2018-07-02",57.4146,57.9412,56.1859,57.871,599300.0],["2018-07-03",58.1694,58.5994,57.2829,57.9499,390300.0],["2018-07-05",58.2659,58.6169,57.8358,58.6082,301800.0],["2018-07-06",58.6872,59.1084,58.3888,58.6257,491800.0],["2018-07-09",58.889,58.889,58.1518,58.5555,446000.0],["2018-07-10",58.8012,58.889,58.0553,58.3185,387900.0],["2018-07-11",58.301,58.9153,58.1518,58.6696,404500.0],["2018-07-12",59.1962,59.5911,58.3975,59.5297,514200.0],["2018-07-13",59.635,59.986,59.1347,59.4419,541000.0],["2018-07-16",59.556,59.7754,58.9943,59.2225,486100.0],["2018-07-17",59.4419,59.7842,58.9768,59.1523,367800.0],["2018-07-18",59.319,61.8554,59.319,60.7145,714400.0],["2018-07-19",60.6794,61.6887,60.5828,61.5219,583800.0],["2018-07-20",61.4341,62.1889,61.2147,61.4429,714600.0],["2018-07-23",61.2586,61.5658,60.6004,61.3113,290300.0],["2018-07-24",61.5921,61.7676,59.2839,59.5911,827300.0],["2018-07-25",59.7315,60.7671,59.0382,59.4858,607800.0],["2018-07-26",59.6701,60.539,59.2488,59.319,551200.0],["2018-07-27",59.5736,60.8286,59.205,59.556,732300.0],["2018-07-30",59.8193,59.8983,57.8183,58.0026,1946400.0],["2018-07-31",53.0966,56.8178,53.0089,55.1503,3280300.0],["2018-08-01",55.045,55.7295,54.141,55.5365,1225100.0],["2018-08-02",55.1854,55.7822,55.0713,55.4048,666300.0],["2018-08-03",55.2381,55.554,55.045,55.554,675500.0],["2018-08-06",55.7208,56.888,55.6154,56.6774,645100.0],["2018-08-07",57.0109,57.9061,55.8963,55.9753,873900.0],["2018-08-08",56.0367,56.0981,55.4048,55.9928,453900.0],["2018-08-09",56.2737,56.6335,55.9928,56.0718,300200.0],["2018-08-10",55.9577,56.0367,55.4311,55.4663,421500.0],["2018-08-13",55.6067,56.1245,55.4838,55.7295,494100.0],["2018-08-14",56.0894,57.125,55.7471,56.8968,574200.0],["2018-08-15",56.7037,57.8095,56.5721,57.4673,514400.0],["2018-08-16",57.6164,58.731,57.6164,57.985,784300.0],["2018-08-17",57.9938,58.1342,57.5023,58.0114,524400.0],["2018-08-20",58.222,58.9153,58.1694,58.4853,312000.0],["2018-08-21",58.6872,59.1874,58.4941,58.8715,472700.0],["2018-08-22",58.6959,59.3015,58.4677,58.7574,432800.0],["2018-08-23",58.8715,59.0996,58.2132,58.7574,373400.0],["2018-08-24",59.0294,59.2488,58.4941,58.6433,522100.0],["2018-08-27",58.7223,59.2927,58.4239,58.5906,353300.0],["2018-08-28",58.6433,58.8627,58.0289,58.6696,403700.0],["2018-08-29",58.731,59.1523,58.5204,58.7135,520600.0],["2018-08-30",58.7135,59.6701,58.6082,59.556,363700.0],["2018-08-31",59.4419,60.6969,59.4331,60.5126,515300.0],["2018-09-04",60.4863,62.0309,59.7315,61.9081,657200.0],["2018-09-05",61.9344,62.4347,60.8988,62.2504,777900.0],["2018-09-06",62.5663,64.4444,62.2152,63.8652,847200.0],["2018-09-07",63.8037,66.0329,63.4439,65.9715,1044700.0],["2018-09-10",64.146,65.05,62.9875,64.5322,1066900.0],["2018-09-11",64.6379,65.2807,64.2768,64.3472,619900.0],["2018-09-12",63.1056,64.2592,62.9647,63.7924,749800.0],["2018-09-13",62.3746,63.3962,62.3746,63.2024,563800.0],["2018-09-14",63.766,64.1535,63.132,63.4754,697900.0],["2018-09-17",63.8101,63.8101,63.0351,63.2553,511300.0],["2018-09-18",63.1672,64.5322,62.9647,64.039,677600.0],["2018-09-19",64.039,64.4882,62.8414,63.1144,472500.0],["2018-09-20",63.6515,64.1975,62.1457,62.63,795900.0],["2018-09-21",62.7093,63.3874,61.9079,62.1457,1206000.0],["2018-09-24",60.3668,60.3932,58.4471,60.2964,1276400.0],["2018-09-25",60.4813,61.0977,60.314,61.0097,626900.0],["2018-09-26",62.1809,62.1809,60.6574,60.7455,570300.0],["2018-09-27",60.7367,61.5645,60.6046,60.948,350000.0],["2018-09-28",60.7719,61.2827,60.6839,61.0185,734800.0],["2018-10-01",61.0801,61.8287,59.3981,59.6359,920300.0],["2018-10-02",59.6447,59.768,58.403,58.5175,582000.0],["2018-10-03",57.9979,59.0723,57.6281,57.769,799900.0],["2018-10-04",57.7866,58.1477,56.9852,58.1388,701600.0],["2018-10-05",58.1212,58.9402,57.9011,58.4647,645900.0],["2018-10-08",58.5351,59.3013,58.3326,58.9226,467900.0],["2018-10-09",58.9666,60.3316,58.9666,59.4686,779200.0],["2018-10-10",59.4862,59.724,58.1653,58.2973,661400.0],["2018-10-11",58.1212,58.7289,57.1085,57.1173,583100.0],["2018-10-12",58.042,58.5087,57.4167,57.8835,862400.0],["2018-10-15",57.9891,59.0195,57.3815,58.5704,621700.0],["2018-10-16",58.8169,60.86,58.8081,60.6926,680400.0],["2018-10-17",60.4725,61.3795,59.5831,60.8159,716800.0],["2018-10-18",60.8159,61.4148,59.3013,59.451,804800.0],["2018-10-19",59.0283,59.7416,57.769,58.2621,787500.0],["2018-10-22",58.6232,59.8561,58.2973,59.6535,480100.0],["2018-10-23",59.4422,59.8208,58.6144,58.7641,706600.0],["2018-10-24",58.905,58.9226,57.8482,57.9099,686700.0],["2018-10-25",58.6056,59.8825,58.0332,59.6007,597200.0],["2018-10-26",58.949,59.5302,58.2181,59.1075,949000.0],["2018-10-29",59.9705,60.7631,57.813,58.8345,1402300.0],["2018-10-30",53.7181,55.4705,51.3052,55.0478,3989600.0],["2018-10-31",55.0655,55.6114,53.1545,53.2426,2307600.0],["2018-11-01",53.63,55.2328,53.0929,54.1144,1102500.0],["2018-11-02",54.4578,55.1007,53.4187,54.6868,844100.0],["2018-11-05",54.7132,55.3737,54.4578,54.5018,667300.0],["2018-11-06",54.5987,56.3864,54.5195,56.2631,611700.0],["2018-11-07",56.2631,57.038,55.6731,56.8531,514000.0],["2018-11-08",56.8267,57.5488,56.5009,56.5889,477000.0],["2018-11-09",56.5009,57.813,55.9373,57.3991,559000.0],["2018-11-12",57.3375,58.4294,56.9148,57.8658,738300.0],["2018-11-13",57.9099,58.0948,56.5889,56.7739,453900.0],["2018-11-14",57.0293,57.6985,56.7475,57.496,540100.0],["2018-11-15",57.1085,57.4432,56.2367,57.0645,399900.0],["2018-11-16",56.7475,56.9852,55.4794,55.6115,919800.0],["2018-11-19",55.6026,56.5537,55.1976,56.5273,662600.0],["2018-11-20",56.3071,57.3551,55.9813,56.2191,587900.0],["2018-11-21",56.36,57.0028,56.2103,56.5185,323900.0],["2018-11-23",56.1398,57.2934,55.7612,56.7827,188000.0],["2018-11-26",57.4079,57.4079,55.8228,55.858,584300.0],["2018-11-27",55.9549,57.6897,55.9197,57.0028,646700.0],["2018-11-28",57.2054,59.0723,56.8972,59.0371,619900.0],["2018-11-29",59.0371,59.7152,57.7602,58.3942,488700.0],["2018-11-30",58.5968,58.905,57.5576,58.1476,538600.0],["2018-12-03",58.5527,58.8345,56.3247,58.3678,699000.0],["2018-12-04",58.3854,58.9666,57.0204,57.0381,807100.0],["2018-12-06",56.7298,57.2494,55.5322,57.1702,745700.0],["2018-12-07",56.7563,57.8482,55.77,55.9285,732700.0],["2018-12-10",55.7171,56.4833,55.3825,56.2103,563500.0],["2018-12-11",56.6858,56.6858,54.0351,54.4314,785400.0],["2018-12-12",54.9069,55.9109,54.1584,55.5762,404500.0],["2018-12-13",55.7435,56.2191,55.224,55.3561,390700.0],["2018-12-14",55.0302,55.4794,54.5459,54.6692,401000.0],["2018-12-17",54.6163,54.6163,53.1985,53.815,833400.0],["2018-12-18",54.4516,56.2555,53.868,54.8849,715800.0],["2018-12-19",55.1767,55.5481,53.1253,53.4701,571200.0],["2018-12-20",53.3905,53.5674,52.3471,52.9484,661300.0],["2018-12-21",52.86,54.3278,50.9765,51.0738,1470900.0],["2018-12-24",50.8262,51.0915,49.8094,50.2338,319100.0],["2018-12-26",50.6228,52.3117,50.3487,52.1791,600500.0],["2018-12-27",51.7458,52.6655,50.4549,51.9315,488600.0],["2018-12-28",51.9934,53.0368,51.7812,52.3913,499900.0],["2018-12-31",52.5063,52.9219,52.0907,52.7892,625900.0],["2019-01-02",52.0376,52.5063,51.1092,52.4532,639600.0],["2019-01-03",51.8431,52.3737,51.1976,51.3568,508400.0],["2019-01-04",51.9404,53.3905,51.8873,52.8954,504300.0],["2019-01-07",52.9219,54.9999,52.577,54.6992,693900.0],["2019-01-08",54.4693,56.9363,54.4693,56.7506,928600.0],["2019-01-09",56.7241,56.8479,55.3359,55.7957,773800.0],["2019-01-10",55.7249,57.122,55.442,56.8833,587500.0],["2019-01-11",57.9355,59.3326,57.6968,59.2265,1318100.0],["2019-01-14",59.0497,59.4918,58.2981,58.3865,1271700.0],["2019-01-15",58.4572,58.8198,57.8383,58.5191,704900.0],["2019-01-16",58.36,58.917,57.6614,58.0947,837500.0],["2019-01-17",58.1566,59.1381,57.7587,58.7137,679600.0],["2019-01-18",59.1293,59.4122,58.7844,59.2442,700300.0],["2019-01-22",59.1027,59.8367,58.1654,58.36,583100.0],["2019-01-23",57.5553,58.5722,57.1751,57.4934,692400.0],["2019-01-24",57.6261,57.856,56.8302,56.9806,657700.0],["2019-01-25",57.5111,57.5465,55.0264,55.5127,1082700.0],["2019-01-28",55.327,56.397,55.0264,55.8664,851100.0],["2019-01-29",55.8753,55.8753,53.5497,54.8761,1033800.0],["2019-01-30",54.938,55.4773,53.8857,54.5843,751900.0],["2019-01-31",54.708,54.7346,53.5497,53.7973,976700.0],["2019-02-01",53.7531,54.1775,53.5232,53.7442,831900.0],["2019-02-04",53.7884,54.7169,53.5055,54.6373,672000.0],["2019-02-05",54.7611,55.7338,54.6462,55.4331,727300.0],["2019-02-06",55.4862,56.0521,55.2563,55.9283,591400.0],["2019-02-07",55.663,56.6976,55.6011,55.999,631500.0],["2019-02-08",55.8399,56.2908,55.5039,55.6011,482400.0],["2019-02-11",55.61,56.7683,55.61,56.5915,881600.0],["2019-02-12",56.6711,57.6968,56.5827,56.9806,571500.0],["2019-02-13",57.3166,57.4227,56.5473,57.1309,530800.0],["2019-02-14",56.6799,58.1389,55.9637,57.9444,848200.0],["2019-02-15",58.0151,58.6164,57.7145,57.9886,940500.0],["2019-02-19",57.6084,58.077,57.2281,57.9709,1507600.0],["2019-02-20",58.024,58.9701,55.2386,55.495,2241800.0],["2019-02-21",55.3182,57.4757,55.3182,56.2113,1163900.0],["2019-02-22",56.114,56.3616,54.823,55.3978,1093300.0],["2019-02-25",55.5923,55.663,54.7611,55.2828,1238300.0],["2019-02-26",55.2828,56.282,54.7257,56.2113,1174800.0],["2019-02-27",55.9195,56.9363,55.495,55.8045,1082000.0],["2019-02-28",55.7338,56.45,55.3712,55.9814,913500.0],["2019-03-01",56.3085,56.3085,55.4066,55.778,735300.0],["2019-03-04",55.8576,56.2378,54.7965,54.9556,566800.0],["2019-03-05",54.9999,55.0706,54.6019,54.8318,792800.0],["2019-03-06",54.9645,55.1325,53.7089,53.8503,645500.0],["2019-03-07",53.6381,53.6381,52.8777,53.4436,624900.0],["2019-03-08",53.3552,53.6381,52.7185,52.8865,623100.0],["2019-03-11",52.9573,53.4436,52.4709,52.7981,963000.0],["2019-03-12",52.9048,53.4913,52.9048,53.1003,749500.0],["2019-03-13",53.3047,53.5268,52.9492,53.0825,679100.0],["2019-03-14",53.0914,53.2869,52.3982,52.567,1187600.0],["2019-03-15",52.5404,53.6157,52.2826,53.0647,1491000.0],["2019-03-18",53.2069,54.2733,53.0114,54.0423,927600.0],["2019-03-19",54.1489,54.54,53.3758,53.7401,763300.0],["2019-03-20",54.1223,54.5133,52.8603,53.3758,696100.0],["2019-03-21",53.3491,54.7621,53.3491,54.2023,540900.0],["2019-03-22",53.909,54.3889,53.6513,53.8557,601800.0],["2019-03-25",53.7312,54.5222,53.3669,54.2467,651300.0],["2019-03-26",54.2111,54.9843,53.909,54.5311,477700.0],["2019-03-27",54.5133,54.8421,54.1134,54.4422,646700.0],["2019-03-28",54.5755,55.1798,54.2467,54.9488,394800.0],["2019-03-29",55.091,55.5086,54.7088,55.2687,1029300.0],["2019-04-01",55.5353,56.2374,55.2154,55.4375,825000.0],["2019-04-02",55.5087,55.7575,54.6822,55.3665,695400.0],["2019-04-03",55.6686,55.8464,54.9043,55.1976,787800.0],["2019-04-04",55.1887,55.1976,54.46,55.0376,628400.0],["2019-04-05",55.0021,55.9441,54.7088,55.8464,547300.0],["2019-04-08",55.5886,55.7753,55.0376,55.3042,394100.0],["2019-04-09",55.1265,55.242,54.2911,54.3889,395100.0],["2019-04-10",54.6199,55.2154,54.3533,54.5311,617700.0],["2019-04-11",54.6288,54.6555,53.8734,54.1667,676800.0],["2019-04-12",54.4511,55.4642,54.2733,55.4553,987600.0],["2019-04-15",55.3576,55.5886,54.3267,54.3445,752000.0],["2019-04-16",54.6111,54.9132,53.1802,53.7135,871500.0],["2019-04-17",53.749,53.8823,52.5226,52.5581,901800.0],["2019-04-18",52.5937,53.2247,52.5581,53.1891,700100.0],["2019-04-22",53.3491,53.6246,52.8958,53.5268,699100.0],["2019-04-23",53.7223,54.0867,52.9936,53.0647,1002600.0],["2019-04-24",53.3224,54.4244,53.3224,53.4913,800300.0],["2019-04-25",53.7401,54.2378,53.118,53.989,1308700.0],["2019-04-26",53.749,54.4955,53.6157,53.8823,2073900.0],["2019-04-29",53.829,54.4333,53.6157,54.2911,2384600.0],["2019-04-30",48.8878,49.7676,47.5458,47.9991,5219900.0],["2019-05-01",48.0168,48.2568,46.4438,46.5505,2599300.0],["2019-05-02",46.7993,47.848,46.746,47.217,1588100.0],["2019-05-03",47.3681,48.71,47.2081,48.6301,1242100.0],["2019-05-06",48.0968,49.4388,47.9902,48.7989,1225000.0],["2019-05-07",48.8967,49.7498,48.8967,49.1811,1131900.0],["2019-05-08",49.0478,49.4654,48.2657,48.3634,809800.0],["2019-05-09",47.9458,48.7989,47.688,48.5767,705100.0],["2019-05-10",48.5145,48.9944,48.2124,48.7989,653800.0],["2019-05-13",49.421,49.7321,48.5501,48.8433,1437900.0],["2019-05-14",48.8078,49.2077,48.4345,48.6301,620800.0],["2019-05-15",48.3457,48.6834,47.7769,47.8302,812800.0],["2019-05-16",47.9458,48.2124,46.7016,46.8971,1192900.0],["2019-05-17",47.2881,49.0033,47.1992,48.5767,1347300.0],["2019-05-20",48.3546,49.9453,48.3546,49.7498,1192800.0],["2019-05-21",49.7498,50.6563,49.6876,49.8476,791100.0],["2019-05-22",49.7676,49.7676,48.3279,48.9411,710600.0],["2019-05-23",47.768,47.8036,45.5996,47.1193,1510400.0],["2019-05-24",47.3414,47.8924,47.2081,47.3414,773800.0],["2019-05-28",47.5103,48.0791,47.2081,47.3148,834400.0],["2019-05-29",47.1192,47.217,45.9817,46.2394,890900.0],["2019-05-30",46.3905,47.0482,46.1328,46.5149,826300.0],["2019-05-31",46.2039,46.2039,45.1819,45.5551,1210200.0],["2019-06-03",45.6173,47.8747,45.5462,47.688,1844400.0],["2019-06-04",49.1899,50.4075,49.0833,49.6432,1400400.0],["2019-06-05",49.7232,49.7854,48.3012,48.5056,920100.0],["2019-06-06",48.5945,49.9009,48.5056,49.581,749500.0],["2019-06-07",49.7943,50.3275,49.1988,49.3055,718700.0],["2019-06-10",49.4921,50.0786,48.8433,49.1899,811400.0],["2019-06-11",49.4937,49.7618,48.4126,48.5466,800100.0],["2019-06-12",48.5555,48.9576,47.7603,48.0641,1068500.0],["2019-06-13",48.073,48.6538,47.93,48.3589,853600.0],["2019-06-14",48.4572,49.2614,48.4036,48.4126,649800.0],["2019-06-17",48.4215,48.5913,47.5905,47.7781,1365500.0],["2019-06-18",48.0105,48.7342,47.5905,47.662,606400.0],["2019-06-19",47.6173,47.8496,46.411,46.9025,1449000.0],["2019-06-20",46.7863,47.5637,45.8123,47.3671,1101900.0],["2019-06-21",47.1437,47.7513,46.0357,46.8042,1561500.0],["2019-06-24",47.0543,47.4386,46.5272,46.7148,691400.0],["2019-06-25",46.9293,47.7334,46.5718,47.4475,935300.0],["2019-06-26",47.4475,47.6173,46.9382,47.4028,934200.0],["2019-06-27",47.5816,48.6449,47.5011,48.627,747200.0],["2019-06-28",48.5109,48.5913,47.6173,47.9568,1484600.0],["2019-07-01",48.0909,48.484,47.0186,47.4743,779400.0],["2019-07-02",47.4028,47.5279,46.7774,46.9829,1174100.0],["2019-07-03",47.0276,48.0641,46.9025,48.0373,624700.0],["2019-07-05",47.7871,48.9308,47.662,48.7432,613900.0],["2019-07-08",48.6538,48.9934,47.9479,48.4126,558700.0],["2019-07-09",48.1445,48.3768,47.7334,48.2249,330300.0],["2019-07-10",48.207,48.2606,46.9114,47.662,470300.0],["2019-07-11",47.7156,47.7156,46.9739,47.4028,523800.0],["2019-07-12",47.5011,48.0909,47.4475,47.8407,641800.0],["2019-07-15",47.6084,47.939,47.2063,47.2599,1002000.0],["2019-07-16",47.2599,48.0194,46.9739,47.5637,1608700.0],["2019-07-17",47.5101,48.8057,47.2599,48.484,1104500.0],["2019-07-18",48.4751,48.8057,48.0373,48.6002,536300.0],["2019-07-19",48.5287,48.7789,48.2338,48.2785,634800.0],["2019-07-22",48.1892,48.7164,48.0373,48.6717,776000.0],["2019-07-23",48.8504,49.1453,48.4036,48.7253,1204400.0],["2019-07-24",48.6717,49.1274,48.2696,48.4751,757000.0],["2019-07-25",48.6717,48.9666,48.1624,48.6359,961500.0],["2019-07-26",49.5563,50.3069,49.1006,49.9495,1298500.0],["2019-07-29",50.1907,50.843,49.7708,50.5928,1837200.0],["2019-07-30",52.4871,54.0151,49.8065,50.2979,2126000.0],["2019-07-31",50.1371,50.2622,48.9934,49.3508,1081800.0],["2019-08-01",49.1095,49.8154,48.8861,49.7171,848000.0],["2019-08-02",49.6814,51.0485,49.6278,50.843,1073600.0],["2019-08-05",50.6017,50.8162,48.9934,49.6188,1230200.0],["2019-08-06",49.6367,49.7439,48.77,48.8325,893900.0],["2019-08-07",48.5019,48.8504,47.1258,47.5816,1084800.0],["2019-08-08",47.9747,48.7074,47.6262,48.6181,755700.0],["2019-08-09",48.493,49.3687,48.4572,48.6538,699900.0],["2019-08-12",48.484,48.9666,47.5547,47.9122,618600.0],["2019-08-13",48.1713,48.9666,47.2688,47.4296,919300.0],["2019-08-14",46.965,47.0812,45.3566,45.3745,990800.0],["2019-08-15",45.6604,45.6604,44.472,44.749,901000.0],["2019-08-16",44.8205,46.4199,44.8205,45.9464,854000.0],["2019-08-19",46.277,46.4646,45.6336,46.0089,618200.0],["2019-08-20",45.9374,45.9732,44.338,44.7222,1090500.0],["2019-08-21",44.892,45.16,44.0788,44.2039,1135800.0],["2019-08-22",44.0967,44.3201,43.4623,43.9448,807300.0],["2019-08-23",43.9091,44.6418,43.5248,43.7304,1462500.0],["2019-08-26",44.1235,45.4817,44.1235,45.4192,1776500.0],["2019-08-27",45.8927,46.0983,45.3477,45.4102,740800.0],["2019-08-28",45.2404,45.8749,44.6954,45.6604,601000.0],["2019-08-29",45.9195,46.2591,45.2851,45.4549,809300.0],["2019-08-30",45.6336,46.0893,45.58,45.9821,552500.0],["2019-09-03",45.8391,46.9114,45.5711,46.6523,858100.0],["2019-09-04",46.8757,46.9829,45.6247,45.7855,1174600.0],["2019-09-05",46.1429,47.5011,45.9106,46.9829,608100.0],["2019-09-06",47.1258,48.2606,47.0097,47.242,693900.0],["2019-09-09",47.2241,47.8139,46.7416,47.6798,835800.0],["2019-09-10",47.599,48.4886,47.1227,48.4616,559200.0],["2019-09-11",48.5425,48.7402,47.7877,48.3987,661400.0],["2019-09-12",48.3897,48.3897,47.3923,47.9045,865100.0],["2019-09-13",48.0213,49.0277,47.7068,48.7582,609000.0],["2019-09-16",48.3628,49.4681,47.9135,48.7132,606100.0],["2019-09-17",48.6683,49.0727,48.0303,48.8301,869200.0],["2019-09-18",48.839,48.9738,47.8506,48.1022,871300.0],["2019-09-19",47.7158,47.9404,46.6195,46.6644,1074600.0],["2019-09-20",46.5476,46.9969,46.1073,46.314,1482200.0],["2019-09-23",46.1432,47.4462,46.1432,47.1856,962400.0],["2019-09-24",47.3204,47.554,46.1522,46.3589,594700.0],["2019-09-25",46.4937,47.1047,46.4218,46.8891,563000.0],["2019-09-26",46.8891,47.0418,46.269,46.278,742500.0],["2019-09-27",46.2421,47.1676,46.2421,46.934,585100.0],["2019-09-30",46.952,47.4642,46.7723,47.1946,614700.0],["2019-10-01",47.3024,47.563,46.305,46.5027,729900.0],["2019-10-02",46.1343,46.7723,45.3794,46.0983,703200.0],["2019-10-03",45.9096,46.3589,45.1548,45.9276,623600.0],["2019-10-04",44.8582,45.2896,44.2831,44.337,887600.0],["2019-10-07",44.3999,45.4783,44.2112,45.3525,816400.0],["2019-10-08",44.975,45.5322,44.7414,45.1458,578600.0],["2019-10-09",45.4693,45.4693,44.346,44.3999,526400.0],["2019-10-10",44.4179,44.9122,44.1214,44.391,561100.0],["2019-10-11",44.8762,45.8287,44.8672,45.4783,755400.0],["2019-10-14",45.1907,45.2716,43.5912,43.6541,833700.0],["2019-10-15",43.6541,44.4449,43.3306,44.4269,989700.0],["2019-10-16",44.373,44.5527,43.6901,43.8069,420700.0],["2019-10-17",44.1573,44.2472,43.1958,43.2677,817100.0],["2019-10-18",43.1329,43.9506,42.7016,43.708,765000.0],["2019-10-21",43.8878,44.6246,43.6541,44.0675,774300.0],["2019-10-22",43.9596,44.0764,43.3126,43.717,664000.0],["2019-10-23",43.6811,44.4628,43.4924,43.9237,846400.0],["2019-10-24",44.2292,44.382,43.4295,43.4564,485600.0],["2019-10-25",43.4744,44.9571,43.4474,44.7145,1171400.0],["2019-10-28",45.1098,45.5322,44.6336,45.0829,1362000.0],["2019-10-29",52.8558,55.0304,50.5554,54.1947,5183700.0],["2019-10-30",53.7095,53.8173,50.4925,50.9148,1990100.0],["2019-10-31",50.4745,51.2653,50.1959,50.771,785700.0],["2019-11-01",50.8968,52.3705,50.6812,51.9841,844600.0],["2019-11-04",52.0381,53.7274,51.6876,53.6106,807000.0],["2019-11-05",53.4039,54.3565,52.9906,53.395,862900.0],["2019-11-06",53.35,53.5028,52.3975,52.9007,798300.0],["2019-11-07",53.2961,53.5208,52.0111,52.2897,1101600.0],["2019-11-08",52.3436,52.8738,51.9662,52.8558,390100.0],["2019-11-11",52.7929,52.9816,52.2268,52.5143,276300.0],["2019-11-12",52.4604,52.5862,51.1125,51.6606,730600.0],["2019-11-13",51.3282,51.4809,50.6542,51.1035,1076000.0],["2019-11-14",51.1395,51.3102,49.9623,51.1844,837500.0],["2019-11-15",51.1754,51.8673,50.4925,51.8134,809300.0],["2019-11-18",51.7865,53.3141,51.4001,52.8917,718400.0],["2019-11-19",53.1164,53.1164,51.6067,51.7954,652700.0],["2019-11-20",51.5708,51.8224,51.0766,51.5798,428200.0],["2019-11-21",51.8853,52.5682,51.7146,51.8314,529300.0],["2019-11-22",51.9931,52.73,51.8494,51.9841,645900.0],["2019-11-25",52.3346,52.8558,52.065,52.694,404200.0],["2019-11-26",52.4874,52.9636,51.8763,51.9662,433800.0],["2019-11-27",52.1908,52.4245,51.7235,52.1908,375700.0],["2019-11-29",52.065,52.721,51.9302,52.0291,283100.0],["2019-12-02",52.1189,52.8378,51.8763,52.6671,453800.0],["2019-12-03",52.1369,52.1639,51.2293,51.5528,391900.0],["2019-12-04",51.5888,51.8314,51.0766,51.1395,419900.0],["2019-12-05",51.0945,51.2203,50.4386,50.6273,568900.0],["2019-12-06",51.1574,51.5798,50.2768,51.3551,512200.0],["2019-12-09",51.3461,51.4809,50.5913,50.6991,877300.0],["2019-12-10",50.6269,51.2231,50.4372,51.178,957400.0],["2019-12-11",51.3496,51.7561,50.5907,51.711,805300.0],["2019-12-12",51.0424,51.7471,49.9132,51.3044,879700.0],["2019-12-13",51.2593,51.4941,50.7172,51.2231,491100.0],["2019-12-16",51.4399,51.449,50.654,50.6992,391200.0],["2019-12-17",50.8347,50.8347,50.2836,50.7534,403800.0],["2019-12-18",50.925,50.925,50.1029,50.5636,516200.0],["2019-12-19",50.4101,50.4101,49.6422,50.0397,693900.0],["2019-12-20",50.2926,51.1238,49.9222,50.645,1030600.0],["2019-12-23",50.9521,51.1147,50.3107,51.0334,600200.0],["2019-12-24",51.2593,51.3406,50.3288,50.4914,189600.0],["2019-12-26",50.383,50.6269,50.0848,50.383,633800.0],["2019-12-27",50.5546,50.7353,49.5699,49.7235,639300.0],["2019-12-30",49.7235,51.187,49.606,51.1237,1336700.0],["2019-12-31",51.0063,51.7652,50.5907,50.8798,885300.0],["2020-01-02",51.1689,51.3857,50.392,50.8076,982300.0],["2020-01-03",50.2565,50.8437,50.0848,50.654,576800.0],["2020-01-06",50.2926,50.6901,49.8499,50.654,619400.0],["2020-01-07",50.5004,50.9521,50.2113,50.5727,975200.0],["2020-01-08",50.5004,50.7443,49.9674,50.4101,660800.0],["2020-01-09",50.5365,50.6991,50.0035,50.4552,990200.0],["2020-01-10",50.5636,50.9792,50.121,50.5636,1315300.0],["2020-01-13",51.8013,52.253,51.467,51.6929,1331800.0],["2020-01-14",51.5755,51.7381,51.0966,51.2231,1087500.0],["2020-01-15",51.1418,51.3767,50.41,50.5998,764800.0],["2020-01-16",50.7443,51.5212,50.3197,51.3586,803300.0],["2020-01-17",51.6116,52.3162,51.178,52.2169,973500.0],["2020-01-21",51.9729,52.795,51.4761,52.6415,1373200.0],["2020-01-22",52.8041,54.1231,52.7228,53.7978,974000.0],["2020-01-23",53.5539,55.3426,53.3823,55.3065,1133700.0],["2020-01-24",55.2884,56.228,55.0445,56.1286,1085500.0],["2020-01-27",55.4149,56.3816,55.2252,56.237,1474700.0],["2020-01-28",56.8333,57.8722,56.2912,57.0049,1567700.0],["2020-01-29",56.9236,57.6102,56.2822,57.3301,812800.0],["2020-01-30",56.9146,57.6915,56.0654,56.8875,844100.0],["2020-01-31",56.3906,57.4386,55.9931,56.4629,963300.0],["2020-02-03",56.8062,56.9417,56.1648,56.7068,1103300.0],["2020-02-04",58.2245,58.36,57.1043,57.1133,981000.0],["2020-02-05",57.4928,57.7457,56.9055,57.4566,539100.0],["2020-02-06",57.4747,57.818,57.0591,57.565,359600.0],["2020-02-07",57.4295,57.6915,57.0953,57.4386,556200.0],["2020-02-10",57.3301,57.809,57.0049,57.4837,393800.0],["2020-02-11",57.6463,58.0077,57.1314,57.8632,594500.0],["2020-02-12",58.2155,58.4594,57.7005,58.0529,768800.0],["2020-02-13",57.6734,57.818,57.014,57.294,606300.0],["2020-02-14",57.3572,57.9806,57.0772,57.9264,621500.0],["2020-02-18",57.6734,58.2516,57.4295,58.1974,744800.0],["2020-02-19",58.4233,58.9924,58.2064,58.7214,797400.0],["2020-02-20",58.4956,60.1578,58.4956,59.941,1547400.0],["2020-02-21",64.7742,65.4879,62.1814,64.6116,2990200.0],["2020-02-24",62.4524,63.8437,62.0007,62.0369,1346100.0],["2020-02-25",62.3802,62.9493,59.6248,59.7603,1276800.0],["2020-02-26",59.9771,60.745,57.6734,57.836,1499400.0],["2020-02-27",56.77,57.014,52.3614,52.3795,2118400.0],["2020-02-28",51.449,52.0633,49.7596,50.7895,2528200.0],["2020-03-02",51.6568,53.5991,50.663,53.5087,1746100.0],["2020-03-03",53.5087,54.9,51.5484,51.6206,1259600.0],["2020-03-04",52.4156,52.777,50.3017,52.3976,1482200.0],["2020-03-05",51.196,51.8826,46.4351,46.9952,2343600.0],["2020-03-06",45.8208,48.8652,44.9264,48.6845,1572800.0],["2020-03-09",45.0077,46.5525,42.695,43.3996,1702400.0],["2020-03-10",44.7286,45.4385,42.271,45.1382,2031500.0],["2020-03-11",43.254,43.7728,37.7562,38.275,1904600.0],["2020-03-12",34.1972,38.1203,30.9932,37.0644,3128100.0],["2020-03-13",39.5858,41.2151,37.3375,40.2138,2356800.0],["2020-03-16",34.8071,35.9085,32.0673,34.0607,2490000.0],["2020-03-17",34.5249,35.1985,30.2833,31.9672,3159000.0],["2020-03-18",29.2729,31.6759,22.8922,27.68,2541800.0],["2020-03-19",27.2249,32.222,25.0768,31.5849,2419600.0],["2020-03-20",32.8319,36.0814,31.8579,32.6316,3648400.0],["2020-03-23",32.3404,36.0996,30.1467,35.8174,2927800.0],["2020-03-24",39.0123,43.0082,39.0123,41.743,3047500.0],["2020-03-25",41.6975,46.0848,39.3946,40.9693,3006700.0],["2020-03-26",41.3516,43.1721,39.6677,40.3595,1790600.0],["2020-03-27",38.6846,40.0955,37.0827,38.1294,1625100.0],["2020-03-30",37.556,39.4219,36.4364,38.4298,916200.0],["2020-03-31",38.6209,39.5039,37.1373,37.5924,1467200.0],["2020-04-01",35.7446,36.0723,32.3131,32.9684,1975100.0],["2020-04-02",32.3222,34.6341,30.8658,31.3755,2107900.0],["2020-04-03",31.6213,32.3131,30.2286,32.0946,2600200.0],["2020-04-06",35.9358,39.076,34.0334,38.7393,2441500.0],["2020-04-07",42.362,43.6909,36.9188,37.9019,2242700.0],["2020-04-08",38.6391,42.4166,37.7016,40.7145,1831200.0],["2020-04-09",42.8808,45.2292,41.7157,42.7625,2034700.0],["2020-04-13",42.7807,43.8912,39.9408,40.1774,1554400.0],["2020-04-14",41.6884,42.6441,39.959,39.9954,1147500.0],["2020-04-15",38.0657,39.3127,37.5105,37.7744,1601300.0],["2020-04-16",37.7562,38.4844,36.2452,38.3297,1888600.0],["2020-04-17",39.9772,42.717,39.9499,42.3165,1745900.0],["2020-04-20",40.9147,43.0355,39.4492,39.5676,2227900.0],["2020-04-21",38.2477,40.9238,38.2477,40.6325,2242100.0],["2020-04-22",41.9524,43.5817,41.1969,42.1071,1756500.0],["2020-04-23",42.7534,43.5726,40.9693,42.2527,1855100.0],["2020-04-24",42.4348,43.0901,41.3425,41.7521,1733800.0],["2020-04-27",42.3893,45.6115,42.1253,45.4203,1412700.0],["2020-04-28",46.8221,48.2056,44.501,45.3384,2343600.0],["2020-04-29",47.614,48.415,45.1746,45.4567,3293500.0],["2020-04-30",44.4282,45.0744,42.6988,42.8626,1624100.0],["2020-05-01",41.2606,41.5064,39.8224,40.8328,2081600.0],["2020-05-04",39.5949,42.3073,38.9668,42.1617,2672600.0],["2020-05-05",40.5051,44.6011,39.5494,39.7405,3600500.0],["2020-05-06",40.4505,41.1696,39.2854,40.3686,1622000.0],["2020-05-07",41.115,42.4803,41.115,41.8158,1553100.0],["2020-05-08",42.9536,43.9185,42.5895,43.3086,1603800.0],["2020-05-11",42.6805,44.6466,42.098,44.1915,2374400.0],["2020-05-12",44.6193,44.7741,41.8977,41.916,1591600.0],["2020-05-13",41.4335,41.8613,38.5299,40.0591,1637500.0],["2020-05-14",38.4571,40.6689,37.9383,39.9954,1317300.0],["2020-05-15",39.4948,41.4608,39.4948,41.3971,912400.0],["2020-05-18",43.6545,45.12,43.436,44.2097,1877200.0],["2020-05-19",44.1005,45.3566,42.7807,43.8638,986700.0],["2020-05-20",44.856,45.9665,44.6284,45.4749,1055100.0],["2020-05-21",45.2019,46.0393,44.3281,45.9209,1062400.0],["2020-05-22",46.1303,46.4307,45.2747,45.8299,1212300.0],["2020-05-26",47.7869,48.0145,46.3123,46.458,952300.0],["2020-05-27",48.3604,50.3447,47.6595,50.017,1727700.0],["2020-05-28",50.9272,50.9909,47.0314,47.3409,1186400.0],["2020-05-29",47.3227,48.0782,46.4216,47.1953,1282100.0],["2020-06-01",47.3773,49.0066,46.9404,48.2238,1305100.0],["2020-06-02",48.2966,48.9156,47.5685,48.7973,1063300.0],["2020-06-03",49.9169,53.3757,49.4344,52.775,1937600.0],["2020-06-04",52.3107,53.9401,51.619,53.3211,1532900.0],["2020-06-05",54.6136,57.2897,54.3861,55.6968,1875900.0],["2020-06-08",56.7527,57.1623,54.5772,55.3327,1384900.0],["2020-06-09",54.0857,54.4589,51.71,51.8556,1468600.0],["2020-06-10",51.6645,51.6736,49.3434,49.9715,1413300.0],["2020-06-11",46.7493,47.441,45.1837,45.4658,1369500.0],["2020-06-12",47.3318,48.6789,44.9561,47.3864,1355600.0],["2020-06-15",45.0289,49.2069,44.6102,49.043,937400.0],["2020-06-16",51.4278,52.7022,49.2251,49.8076,1959200.0],["2020-06-17",49.5255,49.6529,47.6686,47.9508,1363700.0],["2020-06-18",47.3318,48.8064,46.5126,48.4423,1248900.0],["2020-06-19",49.0612,49.3525,45.6843,46.3306,1466700.0],["2020-06-22",45.8299,47.0132,45.1837,46.9677,1155600.0],["2020-06-23",48.0327,49.8804,47.1498,49.5801,1784800.0],["2020-06-24",49.3889,49.3889,46.4944,47.1042,1424800.0],["2020-06-25",46.5399,48.3148,46.1303,47.8415,1824600.0],["2020-06-26",47.2226,47.614,44.4009,45.3566,2305200.0],["2020-06-29",46.1303,48.7427,45.4658,48.3057,1533600.0],["2020-06-30",48.597,48.7973,47.0041,47.8506,1708100.0],["2020-07-01",47.2863,48.1692,46.1303,46.9222,1755700.0],["2020-07-02",48.0691,48.0691,45.6024,45.7389,1303900.0],["2020-07-06",46.549,47.35,45.6934,47.0496,1209200.0],["2020-07-07",46.2395,46.3943,44.2825,44.6102,1126100.0],["2020-07-08",44.5829,45.302,44.1096,44.6557,1148200.0],["2020-07-09",45.3748,46.0302,42.635,44.2097,1593400.0],["2020-07-10",44.0095,45.3293,43.7091,45.0926,819300.0],["2020-07-13",45.8754,47.086,44.6921,44.8469,942700.0],["2020-07-14",45.2383,45.7025,44.5101,45.6115,851700.0],["2020-07-15",48.415,49.7166,47.8233,49.571,1597900.0],["2020-07-16",48.9702,49.1341,47.168,47.3682,1093600.0],["2020-07-17",47.2408,47.9235,46.8403,47.4683,785400.0],["2020-07-20",46.9677,47.4046,45.5842,46.6491,747000.0],["2020-07-21",47.2499,47.6686,45.9392,46.1394,918900.0],["2020-07-22",45.7025,47.5047,45.657,46.458,1229500.0],["2020-07-23",46.2213,47.2499,45.8481,46.9586,776500.0],["2020-07-24",46.6127,49.3343,46.4853,48.5697,1506400.0],["2020-07-27",48.5788,48.9702,46.9859,47.8142,953500.0],["2020-07-28",47.8961,48.333,47.4501,47.8415,830100.0],["2020-07-29",48.3968,51.5098,48.0418,51.446,1686700.0],["2020-07-30",50.3993,51.4642,49.6984,51.1275,780900.0],["2020-07-31",51.0455,51.8465,50.1444,51.1456,1261300.0],["2020-08-03",51.1548,52.42,50.29,52.1924,2043300.0],["2020-08-04",55.178,55.8697,52.511,54.3224,3350400.0],["2020-08-05",54.5226,55.2963,53.221,53.7216,1506600.0],["2020-08-06",53.2665,55.0414,52.9479,54.6045,1116400.0],["2020-08-07",54.5226,55.9335,54.204,55.0323,713200.0],["2020-08-10",55.096,55.8515,54.1858,54.8139,872400.0],["2020-08-11",55.7696,57.5264,54.3861,55.6604,1412700.0],["2020-08-12",56.3522,56.7891,55.3509,55.8515,677400.0],["2020-08-13",55.4965,56.4978,55.4874,55.7241,647300.0],["2020-08-14",55.4055,56.3431,55.1598,55.7423,623900.0],["2020-08-17",55.9699,56.2065,54.9959,55.9153,610300.0],["2020-08-18",56.0973,56.2065,55.0778,55.7514,504700.0],["2020-08-19",55.7696,55.7696,54.914,55.1234,483800.0],["2020-08-20",54.6682,55.8879,54.2222,55.5967,548600.0],["2020-08-21",55.542,56.3613,55.3145,56.0336,552400.0],["2020-08-24",56.5433,56.78,55.3418,56.78,625700.0],["2020-08-25",57.3534,57.5446,56.5524,57.2806,504100.0],["2020-08-26",57.4171,57.4171,55.8242,55.9426,1006600.0],["2020-08-27",55.7878,58.0179,55.7878,57.0257,736200.0],["2020-08-28",57.7084,59.5835,57.3716,58.7552,768100.0],["2020-08-31",58.564,58.564,57.135,57.3352,680500.0],["2020-09-01",56.9347,58.7187,56.1155,58.4912,830100.0],["2020-09-02",58.919,59.1921,57.9177,58.7734,834800.0],["2020-09-03",58.8826,60.0477,58.2363,59.5015,974200.0],["2020-09-04",60.0568,60.5847,58.2909,58.4821,706600.0],["2020-09-08",57.3807,59.629,57.053,57.9177,694400.0],["2020-09-09",57.9724,59.7746,57.5081,58.9554,698200.0],["2020-09-10",59.1283,60.1933,57.5446,57.6174,842900.0],["2020-09-11",57.9815,58.5185,55.7969,57.0348,746200.0],["2020-09-14",57.6083,59.3013,57.6083,58.9827,542700.0],["2020-09-15",59.365,60.5938,58.5458,60.0204,571600.0],["2020-09-16",59.8838,60.0022,58.1089,58.6277,735000.0],["2020-09-17",57.0257,58.7369,56.7709,57.2442,605600.0],["2020-09-18",57.8904,58.6095,56.3886,56.7254,1214100.0],["2020-09-21",55.3054,55.8788,54.113,55.5876,682400.0],["2020-09-22",55.9881,57.7539,54.6591,57.6629,855100.0],["2020-09-23",57.7448,57.7903,55.5056,55.5147,1253300.0],["2020-09-24",55.4783,56.9893,54.8048,55.4965,1278700.0],["2020-09-25",55.4601,56.2429,54.3405,54.6136,784800.0],["2020-09-28",55.6331,56.4614,54.7775,56.4432,564500.0],["2020-09-29",56.4523,56.4614,54.2495,54.9049,525600.0],["2020-09-30",55.2144,56.6707,55.0414,55.3327,980400.0],["2020-10-01",55.8788,58.2818,55.624,58.2454,921200.0],["2020-10-02",56.8437,58.9554,56.3977,58.4548,794000.0],["2020-10-05",58.8735,60.2479,58.0907,59.8929,746200.0],["2020-10-06",60.5119,62.7146,59.7382,60.4755,1358400.0],["2020-10-07",61.4494,62.5872,60.8032,62.4871,936700.0],["2020-10-08",62.8057,63.7978,62.4052,63.4974,781900.0],["2020-10-09",63.8706,64.2984,63.1334,64.0254,648500.0],["2020-10-12",64.3986,66.5922,64.1892,64.8992,1325400.0],["2020-10-13",64.8173,65.4999,63.4428,64.3986,813400.0],["2020-10-14",64.8992,65.9915,64.5078,65.8276,874200.0],["2020-10-15",65.0175,67.2476,64.5351,67.1292,904300.0],["2020-10-16",66.9745,67.6754,66.4284,67.2385,689000.0],["2020-10-19",67.5206,68.0486,65.9277,66.0825,775000.0],["2020-10-20",66.8471,68.6493,66.2008,67.5024,876100.0],["2020-10-21",67.6663,67.9393,66.665,67.2476,985200.0],["2020-10-22",67.5207,69.3684,67.0473,68.7222,1040100.0],["2020-10-23",68.713,68.713,65.6092,65.8549,952300.0],["2020-10-26",64.7991,65.6001,62.9695,64.2165,1283900.0],["2020-10-27",64.0982,64.8901,62.4689,63.2608,836600.0],["2020-10-28",61.7043,64.1892,61.1491,62.6418,1540000.0],["2020-10-29",66.1917,66.1917,61.4858,65.2724,1815400.0],["2020-10-30",64.6898,65.2997,62.123,63.7432,1416300.0],["2020-11-02",64.0618,64.5624,62.3051,63.2335,1573400.0],["2020-11-03",63.989,64.5351,63.0059,63.9434,1051600.0],["2020-11-04",63.4701,66.1917,63.106,65.327,792500.0],["2020-11-05",65.6183,66.9836,65.4999,65.864,710100.0],["2020-11-06",65.5636,66.3647,64.4441,65.6365,782300.0],["2020-11-09",73.2369,76.7048,71.917,72.6543,2614700.0],["2020-11-10",73.1367,73.692,68.9406,69.9236,1337200.0],["2020-11-11",69.8144,70.3332,66.8835,67.2567,866400.0],["2020-11-12",66.665,67.3022,65.1723,65.9186,1245100.0],["2020-11-13",66.8198,67.0837,65.5728,66.392,1011900.0],["2020-11-16",69.2319,70.2786,66.4102,66.5467,948200.0],["2020-11-17",65.7002,67.0746,65.7002,66.6832,721400.0],["2020-11-18",66.6923,67.9485,65.7275,65.9824,757600.0],["2020-11-19",65.9004,67.4569,65.3543,67.3022,476900.0],["2020-11-20",66.6741,67.8392,66.0825,67.2749,753000.0],["2020-11-23",68.8951,69.1226,67.3568,68.8405,703900.0],["2020-11-24",69.5231,71.471,69.068,70.6882,1201100.0],["2020-11-25",70.7155,70.7155,67.8938,68.9497,957600.0],["2020-11-27",68.8223,69.596,68.358,68.5219,254000.0],["2020-11-30",68.3854,69.4503,66.8835,68.9952,875800.0],["2020-12-01",69.5322,70.6245,67.8665,69.9965,899400.0],["2020-12-02",69.7052,69.7325,68.176,69.1682,661700.0],["2020-12-03",69.15,73.0184,69.0498,71.5985,1430800.0],["2020-12-04",71.7805,72.7727,70.9158,72.6999,613000.0],["2020-12-07",72.8091,72.8091,71.2435,72.5087,666000.0],["2020-12-08",70.8976,72.1173,69.8963,70.579,969100.0],["2020-12-09",70.5062,70.9613,69.8326,70.67,753300.0],["2020-12-10",70.0693,71.917,69.6415,71.735,596800.0],["2020-12-11",71.5165,72.0354,70.0875,71.1525,514800.0],["2020-12-14",72.3995,72.3995,71.1524,71.2435,411200.0],["2020-12-15",71.735,72.627,71.1615,72.1719,479600.0],["2020-12-16",71.3527,73.0639,70.8976,72.6179,518000.0],["2020-12-17",72.3995,74.6022,72.272,74.5567,904000.0],["2020-12-18",74.5749,75.9949,72.536,72.7545,1295000.0],["2020-12-21",71.1433,73.5372,70.5972,73.1276,773300.0],["2020-12-22",73.246,73.4735,72.3904,73.2187,436100.0],["2020-12-23",74.5658,74.5658,71.6804,72.7089,590400.0],["2020-12-24",73.1276,73.3734,72.3995,72.7818,171100.0],["2020-12-28",73.874,73.874,72.2538,72.8182,320400.0],["2020-12-29",73.2915,73.5555,71.3163,71.8715,366000.0],["2020-12-30",71.9353,72.7818,70.4698,70.67,554200.0],["2020-12-31",70.2695,71.7168,69.4958,71.1434,756000.0],["2021-01-04",71.4346,71.4346,66.665,67.5935,1053000.0],["2021-01-05",67.6845,69.332,67.6845,68.795,554200.0],["2021-01-06",68.8314,70.9431,68.5219,70.133,770400.0],["2021-01-07",70.2695,72.5178,69.514,72.1082,1116500.0],["2021-01-08",72.2083,73.6283,71.4801,73.0457,835300.0],["2021-01-11",71.6804,74.4657,71.6804,73.783,575300.0],["2021-01-12",74.1471,74.6204,73.428,74.4384,373700.0],["2021-01-13",74.047,74.6113,72.9547,73.4917,364700.0],["2021-01-14",74.1835,75.7946,73.1277,73.1641,665900.0],["2021-01-15",72.7362,73.6374,70.8521,73.3825,602000.0],["2021-01-19",73.3552,74.3018,72.6361,72.891,719200.0],["2021-01-20",72.9911,73.3825,71.2253,71.9898,773900.0],["2021-01-21",72.0627,72.2356,70.8976,71.3163,764400.0],["2021-01-22",71.0068,72.6998,70.6609,72.5542,738900.0],["2021-01-25",70.8521,71.9352,68.9315,71.6713,909800.0],["2021-01-26",72.09,72.2447,70.5517,70.6336,808500.0],["2021-01-27",69.3229,70.0329,66.6286,67.3659,1333100.0],["2021-01-28",68.2488,71.7987,67.3659,70.6882,1042500.0],["2021-01-29",70.0875,71.5985,68.7221,69.3684,851300.0],["2021-02-01",69.596,71.4528,68.2761,71.116,857900.0],["2021-02-02",72.1173,73.6374,71.3345,73.2915,675500.0],["2021-02-03",73.0002,76.0586,72.8273,74.939,974700.0],["2021-02-04",75.5489,78.8257,75.0027,77.4421,849100.0],["2021-02-05",77.8244,80.8919,77.7243,80.6461,1321700.0],["2021-02-08",81.0284,81.8112,79.8542,81.4744,1043100.0],["2021-02-09",81.4289,81.9204,80.3184,80.81,646200.0],["2021-02-10",81.3561,81.529,78.9258,79.4082,550700.0],["2021-02-11",79.6449,79.9179,78.1157,79.4992,549000.0],["2021-02-12",79.563,79.563,77.9336,78.68,492800.0],["2021-02-16",79.2808,79.4264,76.6866,78.0793,1043300.0],["2021-02-17",77.2055,78.5981,76.1587,77.4694,895000.0],["2021-02-18",77.5514,79.6904,77.1964,79.2444,788300.0],["2021-02-19",76.2315,81.8476,76.2315,80.0181,1826500.0],["2021-02-22",79.7177,83.841,79.4628,82.3574,1148500.0],["2021-02-23",82.057,83.1037,81.1923,82.1662,915300.0],["2021-02-24",82.4848,87.3181,81.8476,86.4989,896700.0],["2021-02-25",85.9527,86.9904,82.4575,82.7305,1459200.0],["2021-02-26",82.6486,84.2688,80.373,82.7214,837600.0],["2021-03-01",83.659,85.7889,83.2312,83.5589,1103400.0],["2021-03-02",83.2767,84.6875,81.6292,83.5406,1271100.0],["2021-03-03",84.4873,86.6991,83.6954,85.2974,1233100.0],["2021-03-04",85.1335,86.1075,81.5746,83.4769,788100.0],["2021-03-05",84.4235,85.2791,81.4562,85.0152,820800.0],["2021-03-08",85.7889,88.2465,85.4521,86.69,858900.0],["2021-03-09",87.6639,87.9188,83.9502,83.9502,521600.0],["2021-03-10",84.4327,87.3727,84.0595,86.6081,564200.0],["2021-03-11",85.8708,87.8005,85.2337,87.1542,990300.0],["2021-03-12",87.5911,89.1203,87.1906,88.9838,643000.0],["2021-03-15",89.2023,90.695,88.4741,89.4389,692500.0],["2021-03-16",89.3297,89.3297,86.1348,86.2622,753200.0],["2021-03-17",86.1075,88.9747,85.6068,88.4832,852300.0],["2021-03-18",88.2829,90.1216,87.4091,87.5366,817800.0],["2021-03-19",86.2531,88.82,85.5705,87.1178,1515200.0],["2021-03-22",88.4468,88.4468,84.8696,85.4066,646300.0],["2021-03-23",84.5783,85.6524,83.3768,83.7864,685500.0],["2021-03-24",85.2974,85.9163,82.7579,82.7579,476200.0],["2021-03-25",82.685,88.5378,81.5472,87.8096,910800.0],["2021-03-26",88.0918,89.0384,86.9904,88.9929,524200.0],["2021-03-29",88.4923,89.4935,86.1348,86.5353,487800.0],["2021-03-30",86.2076,87.7732,86.2076,87.7732,442000.0],["2021-03-31",87.573,88.9747,87.2362,87.3272,584200.0],["2021-04-01",87.6367,88.0827,86.7446,87.6367,633700.0],["2021-04-05",88.7471,88.7471,86.9722,88.201,531600.0],["2021-04-06",89.0202,91.7236,88.7926,89.8667,767000.0],["2021-04-07",89.3752,90.8315,88.6834,89.7029,669100.0],["2021-04-08",90.786,90.7951,89.0293,89.9941,686600.0],["2021-04-09",89.7666,90.6222,88.5924,90.5312,401800.0],["2021-04-12",91.4323,91.4323,88.4741,88.8017,801400.0],["2021-04-13",89.1659,89.7029,87.2271,87.2817,900700.0],["2021-04-14",87.3181,89.6027,87.3181,87.9188,812800.0],["2021-04-15",88.5833,88.5833,86.7628,88.1828,541900.0],["2021-04-16",88.5469,90.2763,88.5469,90.0488,675700.0],["2021-04-19",90.2308,90.5221,88.7471,89.0475,463500.0],["2021-04-20",88.7744,89.2296,86.1621,88.4286,643600.0],["2021-04-21",88.3375,90.0943,87.6276,89.8303,533900.0],["2021-04-22",89.803,92.2879,89.4571,91.8328,548600.0],["2021-04-23",92.7521,92.7521,89.6301,91.3504,693600.0],["2021-04-26",92.0604,92.6065,90.4857,90.8771,685700.0],["2021-04-27",90.0761,92.0058,89.6847,91.3504,791300.0],["2021-04-28",90.9681,92.024,90.1125,91.7327,706900.0],["2021-04-29",92.9433,95.5192,92.4973,94.3996,855100.0],["2021-04-30",96.0289,100.8076,95.3918,97.4125,1755500.0],["2021-05-03",98.4046,99.5879,96.6752,97.7675,819800.0],["2021-05-04",97.5854,99.2147,96.1109,97.3579,952900.0],["2021-05-05",97.5672,97.5672,94.2449,95.3645,739100.0],["2021-05-06",95.5374,96.3293,91.9875,94.0446,1229000.0],["2021-05-07",94.1357,95.9652,93.3529,95.2371,538500.0],["2021-05-10",94.6727,95.146,92.3516,92.3881,802700.0],["2021-05-11",91.0318,91.8692,88.9292,91.0591,998100.0],["2021-05-12",90.5494,91.0136,86.4989,86.7355,738200.0],["2021-05-13",86.9995,88.7926,86.3805,88.11,669500.0],["2021-05-14",88.3557,90.2035,88.292,89.7029,862700.0],["2021-05-17",92.1605,92.5428,88.7836,90.7224,815700.0],["2021-05-18",91.2067,91.2067,89.1687,89.6531,899300.0],["2021-05-19",88.5016,89.9547,87.0485,89.9272,617100.0],["2021-05-20",89.5343,90.4481,88.4193,88.7026,1077200.0],["2021-05-21",89.0773,90.4847,87.9624,88.3005,890400.0],["2021-05-24",89.452,91.0239,88.6112,90.5304,868600.0],["2021-05-25",90.6584,91.3621,88.6844,88.8671,502800.0],["2021-05-26",89.3789,91.5083,89.059,91.2615,524500.0],["2021-05-27",91.9195,91.9195,90.0643,90.5304,1150100.0],["2021-05-28",91.0879,92.5593,89.58,92.0383,1302500.0],["2021-06-01",92.2942,92.5319,88.8946,89.5708,1001000.0],["2021-06-02",89.5251,89.5343,87.5328,87.9441,1273600.0],["2021-06-03",87.277,88.5199,85.0745,87.9075,1435500.0],["2021-06-04",88.3554,89.4246,87.3775,89.3058,771000.0],["2021-06-07",89.2784,91.1153,89.2418,90.1923,920000.0],["2021-06-08",90.8229,93.9484,90.4756,93.0436,951200.0],["2021-06-09",92.9705,93.3178,91.1884,91.3895,648100.0],["2021-06-10",91.362,91.4626,88.5015,90.0643,655800.0],["2021-06-11",90.6766,91.3346,89.7445,90.1283,497600.0],["2021-06-14",90.0826,90.5213,88.2183,89.0499,456800.0],["2021-06-15",89.2418,89.3606,87.2404,87.414,695600.0],["2021-06-16",87.8344,87.8527,86.0066,86.4453,824100.0],["2021-06-17",86.5276,86.9114,82.3328,83.6853,1597300.0],["2021-06-18",82.6527,83.5666,81.9855,82.7075,1411800.0],["2021-06-21",83.2284,84.389,82.7806,83.8133,977700.0],["2021-06-22",84.3434,85.2938,82.6252,84.8551,818400.0],["2021-06-23",84.8186,85.9883,84.5901,85.4035,783300.0],["2021-06-24",85.9701,86.9754,84.8551,86.82,1100900.0],["2021-06-25",87.0028,89.9364,86.6007,89.251,1472400.0],["2021-06-28",89.2601,89.5708,86.0432,86.7469,668900.0],["2021-06-29",86.6098,86.756,85.5588,86.491,651900.0],["2021-06-30",86.4362,88.1908,86.427,87.9167,652600.0],["2021-07-01",88.4467,89.2418,87.9989,88.8397,522300.0],["2021-07-02",89.2327,89.2327,87.542,87.5968,499000.0],["2021-07-06",87.6699,87.8527,85.9883,87.3592,774000.0],["2021-07-07",86.9571,88.0263,85.9609,87.0302,687100.0],["2021-07-08",86.1986,86.756,84.9831,85.2847,516800.0],["2021-07-09",86.098,88.3188,85.9701,88.2457,616100.0],["2021-07-12",88.2457,89.8998,87.935,89.7262,443300.0],["2021-07-13",89.4155,89.6988,88.4833,88.858,363100.0],["2021-07-14",89.3149,90.439,87.9441,88.0903,359900.0],["2021-07-15",87.8801,88.1726,85.2847,86.4179,600200.0],["2021-07-16",87.3226,88.2,86.1254,86.2442,693600.0],["2021-07-19",84.4896,84.6541,81.1173,81.7845,1088400.0],["2021-07-20",82.0129,86.7195,81.4189,86.4453,829900.0],["2021-07-21",86.9936,89.8084,86.3082,87.871,870300.0],["2021-07-22",87.6699,88.5838,86.8931,88.1269,923500.0],["2021-07-23",88.9311,90.0369,87.935,89.6531,906900.0],["2021-07-26",90.11,93.4,89.6622,92.9888,1085600.0],["2021-07-27",93.0254,93.3726,90.8229,93.2995,862800.0],["2021-07-28",92.9614,93.3086,89.516,90.3019,766600.0],["2021-07-29",90.7223,92.1754,90.0826,90.1374,1079700.0],["2021-07-30",85.6319,86.4087,83.6305,84.2337,2501300.0],["2021-08-02",84.4896,86.1528,82.9451,84.252,1425700.0],["2021-08-03",84.4621,84.4621,79.7921,81.1082,1587800.0],["2021-08-04",80.3496,81.757,79.7922,81.3549,625600.0],["2021-08-05",81.6382,83.9504,81.5925,83.2649,701600.0],["2021-08-06",83.6122,84.5353,82.6892,83.8133,973600.0],["2021-08-09",83.1644,83.3929,80.5872,81.8119,844300.0],["2021-08-10",81.7753,82.7989,81.4554,82.7349,577000.0],["2021-08-11",82.7623,83.6945,82.0038,83.3837,575000.0],["2021-08-12",82.9451,83.3746,81.5468,82.7166,618500.0],["2021-08-13",82.6983,82.6983,81.1356,81.3001,655000.0],["2021-08-16",80.7609,82.2322,80.377,81.7662,467100.0],["2021-08-17",80.9437,82.9085,80.9437,82.3145,1281300.0],["2021-08-18",82.1683,83.4021,81.1082,82.7075,675500.0],["2021-08-19",81.4646,82.6892,80.3953,81.9489,1516200.0],["2021-08-20",81.8575,82.9451,81.1356,82.479,456000.0],["2021-08-23",82.9359,84.4073,82.3145,82.7532,666500.0],["2021-08-24",83.4203,84.2611,82.7715,83.7493,604800.0],["2021-08-25",83.1279,84.8643,82.7349,84.453,787400.0],["2021-08-26",84.3068,84.8369,83.4477,84.5444,485700.0],["2021-08-27",84.9831,87.5146,84.8643,87.2861,590300.0],["2021-08-30",87.0028,87.2587,85.0196,85.4949,746500.0],["2021-08-31",85.7964,86.9114,84.4439,86.82,1171400.0],["2021-09-01",87.2769,87.7065,86.4544,87.3957,554500.0],["2021-09-02",87.8344,87.9167,86.4362,86.8109,382000.0],["2021-09-03",86.3356,86.5915,85.0562,85.5588,750100.0],["2021-09-07",85.4854,86.596,85.1183,86.0177,648900.0],["2021-09-08",86.1462,86.4491,85.0999,85.4946,430200.0],["2021-09-09",85.2559,86.1646,84.8154,85.5221,377100.0],["2021-09-10",86.1921,86.339,84.1179,84.384,434600.0],["2021-09-13",85.1091,85.1091,83.2276,84.5951,602500.0],["2021-09-14",85.0907,85.0907,83.2367,83.5121,824100.0],["2021-09-15",83.0991,84.1913,82.4749,83.0073,951600.0],["2021-09-16",83.301,84.8705,83.301,84.0903,503100.0],["2021-09-17",84.1637,85.1183,83.5947,83.8517,1290600.0],["2021-09-20",82.4199,84.2096,81.9977,83.9618,830600.0],["2021-09-21",84.0353,84.6594,81.3919,81.9151,657400.0],["2021-09-22",82.374,84.0995,81.9334,83.4937,557200.0],["2021-09-23",84.5768,86.9172,84.3289,85.5772,929200.0],["2021-09-24",85.7608,87.2751,85.7424,86.9356,629800.0],["2021-09-27",87.165,89.4228,87.1191,87.6698,559600.0],["2021-09-28",87.5046,88.1012,85.3753,85.6506,642000.0],["2021-09-29",86.082,86.2655,84.5309,84.6594,433200.0],["2021-09-30",85.3477,85.3477,83.0807,83.8241,598000.0],["2021-10-01",84.7144,87.8993,84.4942,87.3577,672200.0],["2021-10-04",86.8988,87.7157,85.8342,86.3482,573300.0],["2021-10-05",86.4766,88.4866,85.9718,86.7336,892900.0],["2021-10-06",86.3573,86.752,83.714,84.6226,1293200.0],["2021-10-07",85.1642,86.3114,85.1642,85.467,636800.0],["2021-10-08",85.2192,85.8342,84.5033,85.1458,410400.0],["2021-10-11",85.1091,86.7336,84.1637,84.2831,395300.0],["2021-10-12",84.4116,85.2651,83.5304,84.127,577200.0],["2021-10-13",84.1087,84.3289,80.6944,81.5204,1171200.0],["2021-10-14",82.1813,83.5121,81.6214,82.6035,617600.0],["2021-10-15",83.9618,84.485,81.6031,81.805,583200.0],["2021-10-18",81.0523,83.6681,81.0523,83.6589,903100.0],["2021-10-19",84.0169,84.3932,82.3557,82.4383,536000.0],["2021-10-20",80.1162,83.5763,78.7578,81.2634,1496700.0],["2021-10-21",81.4378,82.6035,80.4925,81.2451,779000.0],["2021-10-22",80.8137,82.6035,79.9418,82.2455,1181000.0],["2021-10-25",82.5484,82.9063,80.7678,82.273,915300.0],["2021-10-26",82.7503,83.5488,81.5388,82.3006,785800.0],["2021-10-27",82.2363,82.9614,80.676,81.2084,1053000.0],["2021-10-28",81.3185,82.9247,80.7036,82.5025,1244000.0],["2021-10-29",79.5655,85.8433,78.8037,81.5113,2514300.0],["2021-11-01",81.6856,85.6139,81.3369,85.4762,1067200.0],["2021-11-02",85.2284,85.2284,80.3456,80.5751,1317100.0],["2021-11-03",80.0336,83.4111,80.0336,81.4837,798200.0],["2021-11-04",82.062,83.7048,81.5939,83.2918,697700.0],["2021-11-05",84.5033,88.2113,84.3473,87.8809,1226700.0],["2021-11-08",87.7065,87.8534,84.6502,85.1091,746800.0],["2021-11-09",85.3569,86.651,84.8337,86.596,596200.0],["2021-11-10",85.8066,86.3757,84.3198,85.0265,474800.0],["2021-11-11",85.6231,85.7516,84.3932,84.6594,354800.0],["2021-11-12",85.0173,85.054,83.0624,83.5121,590200.0],["2021-11-15",84.2096,85.3753,83.4937,83.87,545100.0],["2021-11-16",83.4387,84.2555,82.3648,83.9343,658100.0],["2021-11-17",83.815,84.6685,83.0256,83.7507,337600.0],["2021-11-18",83.6131,84.3748,81.9151,82.787,602000.0],["2021-11-19",82.5208,82.5208,80.7678,82.3556,670500.0],["2021-11-22",82.7595,84.5309,81.9518,82.3832,816600.0],["2021-11-23",82.3281,83.0257,80.3181,81.5388,1083300.0],["2021-11-24",80.7678,81.9426,79.5746,81.447,610900.0],["2021-11-26",77.6748,78.923,76.9681,78.4457,910100.0],["2021-11-29",79.6022,79.6848,76.4541,76.7202,965200.0],["2021-11-30",75.3711,77.5096,74.6276,76.1237,1251700.0],["2021-12-01",77.5555,80.2722,74.1595,74.2146,1200800.0],["2021-12-02",74.4808,77.6105,74.4808,76.7386,1340900.0],["2021-12-03",77.3719,77.5555,74.8571,75.7198,1052500.0],["2021-12-06",76.8763,80.3732,75.2242,80.3181,1691200.0],["2021-12-07",81.0926,82.6232,80.023,80.3734,782400.0],["2021-12-08",80.9543,83.4253,80.9266,82.7246,744100.0],["2021-12-09",81.9777,83.1579,80.9912,81.0188,474200.0],["2021-12-10",81.3231,82.1161,80.0507,81.1756,488300.0],["2021-12-13",80.6039,81.2493,78.7045,78.9443,691000.0],["2021-12-14",78.2804,79.6358,78.1605,78.3726,1212800.0],["2021-12-15",78.1421,78.5201,76.464,77.5244,1887600.0],["2021-12-16",78.7137,79.0641,75.3114,75.9845,1299700.0],["2021-12-17",75.5696,77.8009,73.7624,77.2201,1844900.0],["2021-12-20",75.6803,76.9619,74.8505,76.8236,567400.0],["2021-12-21",77.6073,80.0968,77.5336,79.728,743800.0],["2021-12-22",80.0691,81.3047,79.645,80.3734,586900.0],["2021-12-23",81.2309,82.1345,80.0507,81.8671,717400.0],["2021-12-27",81.2678,81.9593,80.4564,81.8302,340500.0],["2021-12-28",81.443,83.536,81.3784,82.6324,439200.0],["2021-12-29",82.5125,84.5041,82.2175,83.8679,579700.0],["2021-12-30",84.08,85.0481,83.3239,83.3884,593700.0],["2021-12-31",83.3516,84.4027,82.3005,82.3189,482600.0],["2022-01-03",82.5863,83.9878,82.2083,82.9551,469600.0],["2022-01-04",83.8587,85.2694,82.992,84.8914,627400.0],["2022-01-05",85.0666,86.2283,83.2686,83.3239,665300.0],["2022-01-06",85.5921,85.5921,82.5494,83.9048,774300.0],["2022-01-07",85.0665,85.5276,83.0012,83.1856,1055900.0],["2022-01-10",82.6324,82.7799,79.8294,81.9593,835300.0],["2022-01-11",81.8118,82.4941,80.3089,81.194,688500.0],["2022-01-12",81.3139,81.7565,79.6358,79.7649,583100.0],["2022-01-13",79.9585,82.0331,79.9585,80.6685,696200.0],["2022-01-14",82.1898,82.1898,78.9627,80.4841,634200.0],["2022-01-18",79.6358,79.8663,76.4271,76.6945,883200.0],["2022-01-19",76.7222,77.8378,75.4498,76.3626,805000.0],["2022-01-20",76.9066,78.4648,75.2746,75.4774,520300.0],["2022-01-21",74.998,75.6618,73.0156,73.0986,951800.0],["2022-01-24",71.9737,77.0264,70.6736,76.8605,1609900.0],["2022-01-25",75.4866,77.8378,74.0944,76.7683,2864500.0],["2022-01-26",77.5797,78.7322,75.1824,75.6434,1108200.0],["2022-01-27",75.2008,76.7591,73.5873,73.8731,2475300.0],["2022-01-28",73.6795,77.2293,72.4808,77.2201,1167700.0],["2022-01-31",76.7037,78.7783,76.4271,78.7322,776400.0],["2022-02-01",78.9627,80.9174,78.9166,80.567,882100.0],["2022-02-02",81.0465,83.2502,80.1245,80.4656,726200.0],["2022-02-03",79.7095,81.6089,79.6542,80.3919,535300.0],["2022-02-04",80.1798,82.6416,79.101,81.821,761000.0],["2022-02-07",81.9685,82.8813,81.2586,81.5352,792800.0],["2022-02-08",81.5813,83.2225,81.5075,83.0473,781900.0],["2022-02-09",83.7112,84.7992,83.2409,84.4119,556800.0],["2022-02-10",82.8629,86.3943,82.8629,85.2141,1142700.0],["2022-02-11",85.6659,86.2375,83.0842,83.4714,816900.0],["2022-02-14",83.6927,85.3432,83.2778,83.6743,1373500.0],["2022-02-15",84.5687,86.2007,83.2686,84.5687,1757700.0],["2022-02-16",84.1537,85.4999,83.3977,84.1722,1163300.0],["2022-02-17",83.3516,84.541,80.5763,80.7515,1478000.0],["2022-02-18",80.8252,83.2225,80.1521,82.4572,1249000.0],["2022-02-22",82.0976,83.6743,81.0834,81.7104,1682000.0],["2022-02-23",85.8687,87.2333,80.6316,81.1571,2033900.0],["2022-02-24",79.3961,83.4991,78.7414,83.3516,1030000.0],["2022-02-25",83.4345,86.0716,82.3834,86.0347,2048200.0],["2022-02-28",86.0808,88.5518,85.2141,87.5099,1746200.0],["2022-03-01",86.6709,87.1411,82.282,82.8076,971600.0],["2022-03-02",83.6466,85.1126,83.0289,83.8587,685700.0],["2022-03-03",84.4303,84.4303,78.3541,78.64,1048000.0],["2022-03-04",77.7087,78.0776,74.8228,77.2201,1244100.0],["2022-03-07",77.174,77.257,65.5564,65.6578,3443500.0],["2022-03-08",66.1496,71.393,64.5349,69.1564,2377100.0],["2022-03-09",71.2909,74.5854,71.0496,72.5809,2134600.0],["2022-03-10",71.458,74.1121,71.2259,72.9335,1672200.0],["2022-03-11",75.4763,76.0331,73.0542,73.1284,1504400.0],["2022-03-14",73.7038,75.7733,72.6273,73.4161,2190500.0],["2022-03-15",73.778,74.4276,71.328,72.7108,1893200.0],["2022-03-16",73.9358,76.6642,73.7966,76.3486,1367100.0],["2022-03-17",75.3,76.8127,74.7061,76.4229,913100.0],["2022-03-18",76.4043,77.7036,75.5134,77.6293,1893000.0],["2022-03-21",78.5295,78.6409,76.061,77.1004,899800.0],["2022-03-22",77.2117,79.077,75.8104,76.1723,1010900.0],["2022-03-23",75.9125,76.5899,74.1585,74.2328,870000.0],["2022-03-24",74.4276,77.7036,74.4276,77.5458,973800.0],["2022-03-25",77.2488,77.8335,75.1515,75.699,1282300.0],["2022-03-28",76.5436,76.6085,75.0958,76.2373,1542100.0],["2022-03-29",76.9704,79.9123,76.9704,78.9471,648000.0],["2022-03-30",78.3903,78.7894,76.7941,76.9519,711700.0],["2022-03-31",77.0076,78.6502,76.1909,77.7036,1277000.0],["2022-04-01",77.7036,78.9007,75.3464,75.8382,1134800.0],["2022-04-04",75.4577,77.5922,74.3348,77.2952,1264800.0],["2022-04-05",77.0911,77.6293,75.2721,77.1839,1054900.0],["2022-04-06",76.1723,76.3486,74.0843,75.8754,939100.0],["2022-04-07",76.163,76.5899,73.7687,75.4949,901200.0],["2022-04-08",75.4206,76.3951,74.2884,75.5413,1031400.0],["2022-04-11",75.2814,76.0981,73.2676,73.4068,1358900.0],["2022-04-12",75.1793,76.9797,74.6596,75.0216,1962100.0],["2022-04-13",75.4021,78.3625,75.4021,77.2303,1482100.0],["2022-04-14",77.4716,77.8149,75.1237,75.9496,821300.0],["2022-04-18",75.9032,77.4809,75.4949,77.4252,988000.0],["2022-04-19",77.3788,79.6988,77.3231,79.1049,794400.0],["2022-04-20",79.5225,80.6083,79.4575,79.7452,779500.0],["2022-04-21",81.4157,81.6848,78.5574,78.9471,1456800.0],["2022-04-22",78.3439,78.9657,76.525,76.9055,781500.0],["2022-04-25",76.2651,81.3693,76.1816,81.1373,1258400.0],["2022-04-26",80.4784,81.1558,77.0261,77.0354,969400.0],["2022-04-27",76.8498,77.9356,75.9867,76.1074,599800.0],["2022-04-28",77.5365,79.142,76.3208,78.2975,657800.0],["2022-04-29",77.1839,79.1606,76.2095,76.4043,1008800.0],["2022-05-02",76.6363,78.8265,75.931,78.5852,1957700.0],["2022-05-03",78.5852,78.6687,75.829,76.9705,1294800.0],["2022-05-04",76.9055,77.0818,73.082,75.6155,1938700.0],["2022-05-05",74.9473,75.6155,71.9313,72.7665,1636700.0],["2022-05-06",76.0331,78.9564,73.147,77.8706,3059400.0],["2022-05-09",77.388,77.62,71.2259,71.5136,1775200.0],["2022-05-10",72.7479,74.6968,71.3002,73.8894,1516300.0],["2022-05-11",73.5924,74.4555,69.4349,69.6483,1271200.0],["2022-05-12",69.5833,71.7271,68.7296,70.9754,1165500.0],["2022-05-13",72.1725,73.6481,71.922,72.8871,1082500.0],["2022-05-16",72.3953,72.6737,69.7133,70.5392,868900.0],["2022-05-17",72.1076,72.6087,70.1587,71.6621,1432600.0],["2022-05-18",70.5578,71.3373,66.094,66.7714,1029000.0],["2022-05-19",66.1125,67.6531,65.1567,66.7622,1221200.0],["2022-05-20",67.3282,67.6995,64.5999,66.2332,990500.0],["2022-05-23",66.9849,66.9849,63.8481,66.0568,1196100.0],["2022-05-24",65.1474,65.5001,63.644,64.8876,1388300.0],["2022-05-25",65.4072,70.9383,65.1938,70.3629,2299900.0],["2022-05-26",69.008,74.0936,68.8502,73.4903,1946700.0],["2022-05-27",73.8337,75.7362,73.3604,74.539,811400.0],["2022-05-31",73.8801,74.2792,72.0426,72.3581,1384900.0],["2022-06-01",73.1655,73.2027,70.1587,70.5207,1390500.0],["2022-06-02",70.7712,74.474,70.5021,74.4184,1877600.0],["2022-06-03",73.3882,74.6689,72.8407,74.3719,896500.0],["2022-06-06",74.4833,75.3742,73.1377,75.0494,859600.0],["2022-06-07",74.3121,76.1321,73.0894,76.1227,1088700.0],["2022-06-08",76.0761,76.2441,74.3494,74.8441,1027100.0],["2022-06-09",74.2001,75.5628,73.6588,74.6574,942100.0],["2022-06-10",73.4628,74.2094,71.6334,72.6507,1176800.0],["2022-06-13",70.0094,70.4668,67.6668,68.5814,1460200.0],["2022-06-14",68.8148,69.6921,66.3601,66.7334,1201400.0],["2022-06-15",67.6667,69.6267,67.6014,68.4694,894500.0],["2022-06-16",66.4441,66.5654,64.3441,64.9601,1054300.0],["2022-06-17",65.1934,67.5641,65.1001,67.3867,1457800.0],["2022-06-21",68.0868,68.7774,65.9308,66.2668,990100.0],["2022-06-22",65.4174,68.3387,65.1094,68.0961,1323000.0],["2022-06-23",68.5348,69.0854,66.5934,68.7028,853900.0],["2022-06-24",68.9267,72.2774,68.5347,71.8201,1571300.0],["2022-06-27",73.5748,73.6401,71.5494,71.8854,895700.0],["2022-06-28",72.1001,72.7814,69.6641,69.9254,593700.0],["2022-06-29",69.7574,69.9254,68.1614,69.2534,711000.0],["2022-06-30",67.9281,69.8881,67.1534,68.3201,1005300.0],["2022-07-01",68.2454,70.4387,68.1427,70.2707,581500.0],["2022-07-05",68.5347,72.9867,67.7974,72.8374,1131400.0],["2022-07-06",73.2574,74.2561,72.1934,72.6881,860800.0],["2022-07-07",73.0428,75.5908,73.0428,75.3294,1296300.0],["2022-07-08",74.0694,74.4987,71.7174,73.1547,1031900.0],["2022-07-11",72.6228,73.8361,71.8294,73.3228,1084500.0],["2022-07-12",73.4441,74.6108,73.2481,73.7894,962500.0],["2022-07-13",72.0907,74.4988,71.2881,74.0694,1463900.0],["2022-07-14",73.3788,74.6481,72.8187,74.3774,802600.0],["2022-07-15",75.7401,77.0561,74.3494,76.1601,1107600.0],["2022-07-18",76.1508,76.8694,74.7881,74.9748,1070700.0],["2022-07-19",75.9361,77.3921,75.7027,77.0747,964400.0],["2022-07-20",77.3174,79.0348,77.2334,78.8481,805400.0],["2022-07-21",78.3347,78.7827,77.3267,78.4001,667400.0],["2022-07-22",78.6241,79.8001,77.5414,78.2228,716400.0],["2022-07-25",78.2228,78.2228,76.2908,77.4388,687000.0],["2022-07-26",76.8414,76.8414,75.3294,75.7214,794000.0],["2022-07-27",76.6828,79.8281,76.6081,79.4734,893900.0],["2022-07-28",79.5108,82.1054,79.3054,81.9561,1402100.0],["2022-07-29",83.0668,83.0668,79.7721,81.4054,1347400.0],["2022-08-01",80.5001,82.1054,79.7068,80.7614,697400.0],["2022-08-02",80.2108,81.5641,79.7628,81.0974,547100.0],["2022-08-03",81.7694,84.0001,81.1814,83.4774,706300.0],["2022-08-04",83.0388,84.0841,82.3201,83.6921,748800.0],["2022-08-05",82.4134,83.8694,82.3854,82.4974,599400.0],["2022-08-08",82.7494,84.7281,82.7494,83.4401,732700.0],["2022-08-09",83.1508,83.7854,82.5254,83.2534,618000.0],["2022-08-10",85.1201,86.8281,85.1201,86.6041,738000.0],["2022-08-11",87.2668,88.2934,86.0254,86.0441,947600.0],["2022-08-12",86.4361,87.9854,86.3708,87.8081,539500.0],["2022-08-15",87.6681,89.0121,87.2014,87.6961,634700.0],["2022-08-16",87.3601,89.0588,87.2108,88.7508,567800.0],["2022-08-17",87.7334,89.0214,87.1921,88.8721,491100.0],["2022-08-18",88.4614,88.9561,87.8548,88.8068,750700.0],["2022-08-19",87.7801,87.9388,84.6068,85.7921,1026600.0],["2022-08-22",84.0281,84.4948,83.3934,83.7854,660900.0],["2022-08-23",83.6454,85.2508,83.6454,83.8974,630400.0],["2022-08-24",83.2068,85.9134,83.0668,85.4748,679000.0],["2022-08-25",85.8294,87.5748,85.6614,86.5108,400900.0],["2022-08-26",86.3708,86.9961,84.1494,84.2988,521200.0],["2022-08-29",83.5334,84.4574,82.9548,84.1681,443400.0],["2022-08-30",84.1494,84.9521,83.1134,83.9348,456000.0],["2022-08-31",84.0001,84.8494,82.7868,82.8428,652000.0],["2022-09-01",82.3854,83.1227,81.0881,83.1227,642700.0],["2022-09-02",83.5241,83.7854,81.1628,81.6388,656700.0],["2022-09-06",80.8881,81.9015,79.781,80.9163,746800.0],["2022-09-07",81.0946,83.9563,81.0946,83.5904,512000.0],["2022-09-08",82.699,85.6452,82.6052,85.3824,604900.0],["2022-09-09",84.9602,86.4239,84.9602,85.5514,484200.0],["2022-09-12",86.0486,86.4708,84.7538,85.495,751500.0],["2022-09-13",83.1775,84.0783,82.2674,83.0274,727600.0],["2022-09-14",83.4402,85.617,82.2674,85.1666,914800.0],["2022-09-15",84.6506,86.1424,84.1064,84.6506,897600.0],["2022-09-16",83.8343,85.2886,83.0649,84.9133,1360700.0],["2022-09-19",83.7592,86.0768,83.7592,85.176,512100.0],["2022-09-20",84.6037,85.2417,83.8906,84.8946,466500.0],["2022-09-21",85.0353,86.3676,83.8812,83.9281,980200.0],["2022-09-22",83.8812,84.2565,80.6348,81.0852,918800.0],["2022-09-23",80.0718,81.057,78.1484,79.1711,872700.0],["2022-09-26",79.3212,80.8318,78.8709,79.3306,606400.0],["2022-09-27",80.3439,82.1079,79.6871,80.6067,751200.0],["2022-09-28",80.7286,84.3316,80.3533,84.097,918300.0],["2022-09-29",83.4778,84.5849,82.5207,83.5341,1230000.0],["2022-09-30",82.8679,84.3222,81.8452,81.8733,839100.0],["2022-10-03",82.4926,82.4926,80.0249,81.7326,780200.0],["2022-10-04",82.9992,85.9735,82.9711,85.6451,1246100.0],["2022-10-05",84.4536,85.9454,84.3034,85.4106,579700.0],["2022-10-06",85.101,85.9454,83.4309,83.4872,797200.0],["2022-10-07",82.5958,83.3745,81.3385,81.8733,761500.0],["2022-10-10",82.4644,83.8437,81.5825,82.7271,714200.0],["2022-10-11",82.6146,86.3207,82.0422,85.739,1164800.0],["2022-10-12",85.7015,89.2481,85.2792,88.2817,1501100.0],["2022-10-13",87.0526,89.7079,85.8891,89.0417,1391900.0],["2022-10-14",89.7735,91.0402,86.8461,86.9494,945200.0],["2022-10-17",89.0417,89.6891,88.5444,88.7415,986400.0],["2022-10-18",90.3646,90.9933,89.1918,90.2708,756900.0],["2022-10-19",89.8298,90.9745,89.3232,89.9893,754100.0],["2022-10-20",89.3795,90.4772,87.3059,87.5686,1390500.0],["2022-10-21",87.1746,89.7829,87.1746,89.5671,1044200.0],["2022-10-24",89.5108,91.819,89.1543,89.7266,1015200.0],["2022-10-25",89.417,90.9933,89.3607,90.618,670200.0],["2022-10-26",91.5469,94.174,90.7494,91.256,1439300.0],["2022-10-27",92.4101,93.4516,91.2748,92.654,1218900.0],["2022-10-28",91.0121,92.7385,88.2629,92.6165,1795600.0],["2022-10-31",91.1997,93.8926,90.5242,92.8417,1322000.0],["2022-11-01",93.2264,93.5266,90.8057,92.8699,914300.0],["2022-11-02",92.6634,95.0372,91.9222,92.3069,1238600.0],["2022-11-03",91.8284,93.2076,91.0215,92.3538,721200.0],["2022-11-04",93.3108,94.1084,91.6501,92.8042,657600.0],["2022-11-07",92.7479,93.1044,88.0565,90.1113,1252200.0],["2022-11-08",90.9464,92.3538,89.6891,91.6407,670400.0],["2022-11-09",91.2748,92.1943,90.2145,91.5844,575200.0],["2022-11-10",94.6619,95.0748,92.26,94.6338,1058300.0],["2022-11-11",95.1123,95.4688,88.9573,90.1864,1341800.0],["2022-11-14",90.177,91.8096,89.539,90.6461,988500.0],["2022-11-15",91.9785,92.8886,91.3311,92.0348,652100.0],["2022-11-16",91.6782,92.2318,90.2615,92.1849,652300.0],["2022-11-17",91.0684,93.4422,90.5148,92.3444,683800.0],["2022-11-18",93.8269,94.221,91.7815,91.9222,551300.0],["2022-11-21",92.2036,92.7197,91.1997,91.5093,705600.0],["2022-11-22",91.9503,92.2412,90.6931,92.2318,610900.0],["2022-11-23",92.1005,93.1044,91.8002,93.0106,510800.0],["2022-11-25",92.7572,93.5923,92.0442,93.0763,345100.0],["2022-11-28",93.0669,94.9716,92.1098,92.1568,999900.0],["2022-11-29",91.6782,91.7345,89.1918,91.6407,1244400.0],["2022-11-30",92.0817,93.3202,90.0738,93.1889,787600.0],["2022-12-01",93.8269,94.9153,92.5977,94.0896,862700.0],["2022-12-02",92.7479,93.2076,91.3968,92.1661,943300.0],["2022-12-05",91.1716,91.2842,88.6101,90.6555,928900.0],["2022-12-06",90.9101,91.2212,88.8643,90.0993,1008400.0],["2022-12-07",89.7693,91.9377,89.2037,91.6454,657200.0],["2022-12-08",92.5882,93.4461,92.2205,93.1538,591900.0],["2022-12-09",93.1067,93.5498,92.0037,92.3431,547900.0],["2022-12-12",92.1922,92.4468,91.1835,92.409,782500.0],["2022-12-13",94.2851,94.6528,91.7774,92.4279,1034900.0],["2022-12-14",92.6636,95.1619,92.4373,94.3134,993400.0],["2022-12-15",93.8609,93.8609,91.3343,93.3518,941300.0],["2022-12-16",92.5128,92.6353,89.4111,91.1552,1738000.0],["2022-12-19",90.7027,91.9471,89.5336,89.6751,654100.0],["2022-12-20",89.7316,90.9949,89.2225,90.6272,541800.0],["2022-12-21",91.438,91.4946,89.6374,89.6939,826400.0],["2022-12-22",89.3828,90.3821,88.4118,90.2502,608000.0],["2022-12-23",90.3444,91.4097,89.4299,90.7969,455700.0],["2022-12-27",90.7969,90.9007,88.6663,88.7794,606600.0],["2022-12-28",88.9586,89.1942,86.9882,87.0165,757900.0],["2022-12-29",87.6198,88.4589,86.9882,87.5633,518900.0],["2022-12-30",86.9128,87.205,85.2064,85.7438,737200.0],["2023-01-03",86.8939,88.0818,85.2252,87.865,1324800.0],["2023-01-04",88.3458,89.3639,87.9215,88.3363,916900.0],["2023-01-05",88.5343,88.638,86.9411,88.3835,905900.0],["2023-01-06",88.7889,89.0528,87.9875,88.1666,1284300.0],["2023-01-09",88.704,91.9,88.3269,91.6548,1114800.0],["2023-01-10",91.3249,95.5107,91.2589,94.7471,1390600.0],["2023-01-11",95.2185,96.3875,94.7848,95.3033,977000.0],["2023-01-12",96.0198,96.8023,94.1532,94.2851,848300.0],["2023-01-13",94.1343,95.3882,93.333,95.1902,705000.0],["2023-01-17",94.6528,95.5107,93.4178,94.5963,733500.0],["2023-01-18",94.9828,96.3592,94.4643,95.3505,1362300.0],["2023-01-19",95.1996,95.539,91.9283,92.2676,891500.0],["2023-01-20",92.9841,93.7195,91.966,93.1067,782400.0],["2023-01-23",93.1161,94.3511,92.8616,94.2946,722400.0],["2023-01-24",94.4454,94.5585,92.6259,93.1821,603000.0],["2023-01-25",92.2865,92.8522,90.2502,92.1357,580100.0],["2023-01-26",92.541,93.4555,92.4939,93.3707,403600.0],["2023-01-27",93.4084,93.6441,92.8239,93.2952,591600.0],["2023-01-30",93.4461,93.9552,92.7296,93.3047,613700.0],["2023-01-31",93.7855,94.7282,93.3612,94.6811,810100.0],["2023-02-01",94.7188,96.1989,93.6158,95.7181,1021900.0],["2023-02-02",96.2084,99.1121,96.2084,98.3107,1351900.0],["2023-02-03",97.5377,98.0185,95.3316,96.2461,836200.0],["2023-02-06",96.0292,96.906,95.5767,96.2366,544500.0],["2023-02-07",95.7181,98.8104,95.2939,98.7821,796900.0],["2023-02-08",98.471,98.8292,97.0003,97.3302,599900.0],["2023-02-09",98.0185,98.1127,95.407,95.737,631900.0],["2023-02-10",95.2185,96.0198,94.6151,95.1431,670900.0],["2023-02-13",95.4447,96.6703,95.2467,96.4629,590000.0],["2023-02-14",96.3026,99.3854,96.1141,98.9235,1296200.0],["2023-02-15",98.6595,99.3572,97.4717,98.3484,874100.0],["2023-02-16",96.9248,101.1673,96.9248,99.1309,1956800.0],["2023-02-17",94.2757,99.9228,93.6535,98.3484,2729600.0],["2023-02-21",98.1222,99.1875,97.0286,98.5935,1095400.0],["2023-02-22",98.1033,100.4414,98.0656,100.3377,892800.0],["2023-02-23",100.036,100.1302,97.6413,99.1875,1029800.0],["2023-02-24",98.9612,99.2629,97.6225,97.8771,824400.0],["2023-02-27",98.4427,98.669,96.2932,96.3498,784300.0],["2023-02-28",96.3781,97.1323,95.7276,95.7276,699900.0],["2023-03-01",95.5202,96.1989,94.8037,96.0481,681400.0],["2023-03-02",96.0481,98.5558,95.6804,97.9619,729200.0],["2023-03-03",98.6312,98.6312,97.5376,97.7922,549200.0],["2023-03-06",97.7639,99.0838,97.2737,98.8575,836600.0],["2023-03-07",99.1229,100.4876,98.7817,99.0565,901600.0],["2023-03-08",99.1324,99.3029,97.8624,98.9523,505600.0],["2023-03-09",99.3693,99.7958,96.8673,96.962,679400.0],["2023-03-10",97.0379,98.8765,95.9196,96.2986,769700.0],["2023-03-13",95.2182,98.5732,94.5264,97.3696,896800.0],["2023-03-14",99.2366,100.2412,97.8624,99.1324,956200.0],["2023-03-15",97.7202,99.3883,97.3791,99.2177,1081200.0],["2023-03-16",98.7722,102.5157,98.5258,102.3736,932100.0],["2023-03-17",101.7576,101.7576,98.6395,99.8147,1391500.0],["2023-03-20",100.4592,102.1177,100.0801,100.715,770800.0],["2023-03-21",101.8239,102.3641,100.4687,100.8383,728500.0],["2023-03-22",100.8383,102.7337,100.6772,100.7056,712100.0],["2023-03-23",101.0657,101.4922,98.2225,99.4356,830600.0],["2023-03-24",99.0092,99.8337,97.9382,98.6585,774600.0],["2023-03-27",99.4451,99.8431,98.6206,99.1039,401200.0],["2023-03-28",99.284,100.8193,99.284,100.6772,510500.0],["2023-03-29",101.151,102.5916,100.7624,102.2788,859100.0],["2023-03-30",102.3925,102.9422,101.8049,102.601,716100.0],["2023-03-31",103.0938,103.5867,102.203,102.4115,817800.0],["2023-04-03",102.1461,103.8236,101.7955,103.3877,688100.0],["2023-04-04",103.6056,104.9135,102.6958,103.2834,782800.0],["2023-04-05",102.8664,103.5677,101.6818,103.4066,594900.0],["2023-04-06",103.653,104.4207,102.5916,104.2596,706200.0],["2023-04-10",103.3971,105.6338,103.3971,104.923,832600.0],["2023-04-11",104.923,107.0648,104.923,106.6099,555900.0],["2023-04-12",107.2165,107.2828,105.122,105.2357,536700.0],["2023-04-13",106.0129,106.0129,104.4775,104.8092,549500.0],["2023-04-14",104.7619,106.4299,103.7099,104.1458,837700.0],["2023-04-17",102.8285,103.5109,100.9046,103.255,1285700.0],["2023-04-18",103.8331,104.4586,102.4684,103.0559,723100.0],["2023-04-19",102.9043,104.2785,102.6674,103.5203,633200.0],["2023-04-20",103.5109,104.089,103.0465,103.4161,509800.0],["2023-04-21",103.7667,104.9609,103.6435,104.2311,696400.0],["2023-04-24",104.1743,104.2785,101.568,102.5726,962200.0],["2023-04-25",102.0893,102.9706,101.4069,102.3072,821300.0],["2023-04-26",102.184,103.3498,102.184,102.6863,711000.0],["2023-04-27",103.1697,104.8092,102.6863,104.487,1127000.0],["2023-04-28",106.1361,106.591,103.9752,104.8377,680000.0],["2023-05-01",104.6671,107.1596,104.487,106.3446,1121300.0],["2023-05-02",105.7665,107.624,104.9135,107.3776,1103300.0],["2023-05-03",107.3397,107.3776,106.2403,106.771,1126300.0],["2023-05-04",106.8279,107.1217,105.3021,106.174,1374900.0],["2023-05-05",104.0226,105.0083,101.6912,102.6484,2227100.0],["2023-05-08",102.3167,104.6387,101.8902,102.0798,785700.0],["2023-05-09",102.3262,103.4161,101.7386,101.9282,809100.0],["2023-05-10",102.3546,103.5772,98.867,100.3454,1418100.0],["2023-05-11",99.8431,100.0706,98.1751,98.3173,1539200.0],["2023-05-12",98.8859,100.0706,98.1372,100.0232,957600.0],["2023-05-15",100.118,102.601,99.5114,102.4399,1001700.0],["2023-05-16",102.0798,104.4302,101.1889,104.0416,1089200.0],["2023-05-17",104.6576,108.676,104.07,107.9841,1563100.0],["2023-05-18",107.9083,110.6188,107.7851,109.8038,1383200.0],["2023-05-19",110.126,110.1734,106.8279,107.6809,2123200.0],["2023-05-22",107.7757,108.2685,106.0887,106.2309,742800.0],["2023-05-23",106.2308,106.6005,104.2975,105.0557,883300.0],["2023-05-24",104.8756,106.4204,104.4017,106.2687,879000.0],["2023-05-25",106.4962,106.4962,104.5818,105.7759,1064000.0],["2023-05-26",105.8897,106.8848,104.7808,104.8472,699900.0],["2023-05-30",104.8282,105.3874,102.0798,102.203,848900.0],["2023-05-31",102.5252,103.1033,101.0941,102.2599,1255700.0],["2023-06-01",102.9233,103.9563,102.4589,103.6909,758000.0],["2023-06-02",104.1553,106.1171,103.435,105.7191,763000.0],["2023-06-05",104.9514,105.3968,103.8046,105.2736,643500.0],["2023-06-06",104.6926,105.7117,103.6926,105.2165,854200.0],["2023-06-07",105.5975,107.4928,104.5879,105.6641,934500.0],["2023-06-08",105.1022,106.026,104.5212,104.7498,698800.0],["2023-06-09",104.7498,104.9403,102.8354,102.9211,952600.0],["2023-06-12",103.1401,105.3593,103.0163,104.7593,800100.0],["2023-06-13",104.7974,105.7879,104.464,105.6927,856300.0],["2023-06-14",105.8546,106.6642,104.4545,105.7213,679500.0],["2023-06-15",106.0927,106.5404,104.7688,105.3879,772500.0],["2023-06-16",106.2927,106.3023,103.8545,104.7403,1383100.0],["2023-06-20",104.7022,105.4641,102.8258,102.9306,1092900.0],["2023-06-21",102.6544,104.5593,102.6354,104.1021,1163600.0],["2023-06-22",103.6259,105.0831,102.0734,103.5687,1241500.0],["2023-06-23",103.4068,106.2261,103.0735,103.6354,9579900.0],["2023-06-26",103.7116,104.1212,101.7401,102.3591,1084900.0],["2023-06-27",102.7687,104.6545,102.7687,104.1212,744500.0],["2023-06-28",104.0831,105.1212,103.5211,105.1022,1159000.0],["2023-06-29",105.1689,106.769,104.7117,106.1404,877900.0],["2023-06-30",106.6737,107.8738,106.1499,106.9404,1109600.0],["2023-07-03",106.9785,108.2929,106.8833,107.8738,539100.0],["2023-07-05",107.6262,107.8452,104.9403,104.9784,978300.0],["2023-07-06",104.3688,105.7022,103.864,105.045,783400.0],["2023-07-07",105.2355,105.7689,104.2736,105.4165,1146700.0],["2023-07-10",105.5117,108.0262,105.3593,107.5309,908100.0],["2023-07-11",108.0262,108.8167,107.4928,108.5215,701400.0],["2023-07-12",109.0548,109.8549,108.5119,109.5501,753400.0],["2023-07-13",110.093,110.093,108.3976,108.6357,805600.0],["2023-07-14",109.0358,110.2454,108.5024,108.5881,806100.0],["2023-07-17",108.7215,110.5502,108.7215,109.312,883400.0],["2023-07-18",109.8644,111.4455,108.9501,110.7978,740500.0],["2023-07-19",111.5883,112.5408,110.9597,111.6931,810800.0],["2023-07-20",111.8741,111.9503,110.5502,110.5787,501000.0],["2023-07-21",111.5978,111.9121,110.093,110.3692,675600.0],["2023-07-24",110.1978,111.3026,108.0929,108.2167,1117800.0],["2023-07-25",107.8738,108.6548,106.8928,107.0547,1462700.0],["2023-07-26",107.9595,108.2453,106.8642,107.5595,914600.0],["2023-07-27",107.9881,109.1025,106.4642,106.8833,2106800.0],["2023-07-28",107.6262,108.8453,103.664,104.3974,2173200.0],["2023-07-31",104.3974,106.2927,103.8164,106.2451,1152300.0],["2023-08-01",106.2546,106.3118,104.4736,105.3022,974600.0],["2023-08-02",104.7688,106.9785,104.7593,106.6166,999400.0],["2023-08-03",105.9403,107.0928,105.4736,105.6546,692000.0],["2023-08-04",105.807,106.5499,103.8164,103.9307,763100.0],["2023-08-07",104.1116,104.8069,103.7878,104.3307,780900.0],["2023-08-08",104.2926,104.5593,103.283,103.4164,576900.0],["2023-08-09",103.4259,103.8926,102.9401,103.6068,492200.0],["2023-08-10",103.7211,104.7212,102.7115,102.9306,553200.0],["2023-08-11",102.5782,103.0544,101.6353,102.8735,736400.0],["2023-08-14",102.7782,102.864,100.5781,101.9401,847600.0],["2023-08-15",101.9115,102.0544,101.121,101.6258,554500.0],["2023-08-16",101.3591,101.8925,100.3019,100.7019,845100.0],["2023-08-17",100.7019,100.8257,99.2827,99.3494,1028100.0],["2023-08-18",99.0923,100.3114,98.9208,99.7114,772500.0],["2023-08-21",99.8447,100.0828,98.216,98.3398,984400.0],["2023-08-22",98.0541,99.8066,97.9589,99.7685,1053300.0],["2023-08-23",99.8733,101.6544,99.2828,101.14,807600.0],["2023-08-24",100.9876,101.6734,99.8066,99.9685,1028500.0],["2023-08-25",100.8257,100.94,99.1304,99.4828,693100.0],["2023-08-28",99.3685,99.5494,98.3779,98.4541,1156500.0],["2023-08-29",98.2827,100.4352,98.2636,100.3781,760700.0],["2023-08-30",100.3781,100.9971,100.1399,100.3209,512700.0],["2023-08-31",100.5019,100.7686,99.0827,99.1494,701000.0],["2023-09-01",99.6447,100.0161,98.3303,99.7685,1044600.0],["2023-09-05",99.7876,99.9121,97.9014,98.1217,892700.0],["2023-09-06",98.227,98.9451,96.7333,96.7716,860300.0],["2023-09-07",96.7429,98.5142,96.2737,98.2365,1050700.0],["2023-09-08",98.045,98.3706,96.6376,96.762,656600.0],["2023-09-11",96.5131,96.9344,95.862,96.2163,558100.0],["2023-09-12",96.0918,96.944,95.8046,96.6089,629700.0],["2023-09-13",97.1259,97.6142,95.9386,96.178,763600.0],["2023-09-14",96.5227,97.9493,96.4748,97.6333,607000.0],["2023-09-15",97.5951,97.71,96.1972,96.9248,1638100.0],["2023-09-18",96.7046,97.394,95.6609,95.9195,1130000.0],["2023-09-19",95.5269,95.8429,94.9045,95.7471,718700.0],["2023-09-20",96.5131,97.0206,95.4024,95.4503,811600.0],["2023-09-21",94.8567,95.1343,93.0088,93.0949,938900.0],["2023-09-22",92.9513,92.9992,91.3619,91.5534,929000.0],["2023-09-25",91.3236,92.1566,91.0172,91.1225,777700.0],["2023-09-26",90.73,91.7353,89.9736,90.6247,723100.0],["2023-09-27",90.73,91.8215,88.9874,89.4278,1126400.0],["2023-09-28",89.8108,91.764,89.6097,91.5055,698900.0],["2023-09-29",94.0811,95.096,91.9843,92.013,1097600.0],["2023-10-02",91.764,92.6353,91.5342,92.3672,731500.0],["2023-10-03",92.2715,92.6832,90.9981,91.2853,1090700.0],["2023-10-04",91.5055,93.3247,91.5055,93.0471,985900.0],["2023-10-05",93.0471,93.9375,92.7024,93.1237,844500.0],["2023-10-06",92.4055,93.3056,90.2321,91.4002,900700.0],["2023-10-09",90.9598,92.2332,90.4236,91.8981,879400.0],["2023-10-10",92.3385,92.9417,92.013,92.3577,619100.0],["2023-10-11",92.2045,92.6737,89.7917,90.5959,658800.0],["2023-10-12",90.6821,90.6821,87.1873,87.6756,971000.0],["2023-10-13",87.4171,88.7959,87.2256,88.3171,578900.0],["2023-10-16",89.0257,90.8927,89.0065,90.4906,1058700.0],["2023-10-17",90.5959,92.1566,90.5959,91.63,1140400.0],["2023-10-18",91.7257,92.6449,91.0747,91.4289,730000.0],["2023-10-19",92.0417,93.9854,91.5151,92.3768,889700.0],["2023-10-20",92.1375,92.9704,91.7257,92.0992,904600.0],["2023-10-23",91.6204,92.913,91.3045,91.9077,1162200.0],["2023-10-24",92.8268,93.3726,91.4098,92.0034,1611500.0],["2023-10-25",92.4438,92.9992,91.8789,92.3385,1163500.0],["2023-10-26",92.6832,93.0566,89.8012,90.6055,1846100.0],["2023-10-27",91.1512,96.5035,90.7204,93.5545,2738800.0],["2023-10-30",94.0811,96.7908,94.0045,94.3109,1683100.0],["2023-10-31",94.5694,97.4897,94.0045,97.2216,1132300.0],["2023-11-01",97.9014,98.7536,96.9057,98.6291,871100.0],["2023-11-02",99.0791,100.0366,97.5472,98.0642,932100.0],["2023-11-03",98.6004,100.2281,98.4185,99.8451,716500.0],["2023-11-06",99.4334,99.826,98.4759,99.3568,695700.0],["2023-11-07",99.6727,99.6727,98.1695,98.878,682700.0],["2023-11-08",99.5866,100.1036,98.744,99.0121,753900.0],["2023-11-09",98.9642,99.0025,97.4035,98.5046,720100.0],["2023-11-10",98.6195,99.8259,98.2174,99.7589,703600.0],["2023-11-13",99.644,102.9186,98.8781,102.7271,1397700.0],["2023-11-14",102.8324,106.0782,102.6792,105.4463,1046200.0],["2023-11-15",105.7335,106.0495,105.1112,105.6952,727400.0],["2023-11-16",105.6378,106.4804,105.0825,105.4942,513700.0],["2023-11-17",105.8006,106.1453,105.2069,106.0687,547900.0],["2023-11-20",106.1836,106.2697,104.4888,105.0442,774300.0],["2023-11-21",105.2835,106.2506,105.1878,105.8101,480700.0],["2023-11-22",106.1165,107.6102,105.9825,107.1697,815400.0],["2023-11-24",107.2368,107.8591,106.6814,107.8208,376300.0],["2023-11-27",107.6964,108.6538,107.3229,108.0315,696900.0],["2023-11-28",108.0027,108.2613,106.9208,107.2846,682700.0],["2023-11-29",107.5719,108.2517,106.1644,106.8825,719000.0],["2023-11-30",106.8825,107.8113,106.1644,107.773,736100.0],["2023-12-01",107.3995,109.7453,106.8346,109.6209,745300.0],["2023-12-04",109.3815,111.2582,109.1421,109.5443,1323000.0],["2023-12-05",109.525,109.8618,108.6591,108.8997,1122500.0],["2023-12-06",109.1594,110.0542,108.8804,109.8521,680000.0],["2023-12-07",110.2851,110.8335,109.4,110.237,663400.0],["2023-12-08",109.8714,110.4102,108.5918,109.2172,1311600.0],["2023-12-11",109.679,110.8624,109.4962,110.5064,1265600.0],["2023-12-12",110.8046,111.2761,110.3909,110.8624,675100.0],["2023-12-13",111.3049,112.3055,110.3909,111.8822,595700.0],["2023-12-14",112.4498,112.6326,109.5539,110.9874,1358400.0],["2023-12-15",110.6026,111.8918,109.9965,111.6128,1314700.0],["2023-12-18",111.7475,113.3253,111.1702,113.2484,780100.0],["2023-12-19",113.3253,115.3072,113.2676,115.1918,1024700.0],["2023-12-20",114.932,115.1918,113.6236,113.8064,612100.0],["2023-12-21",114.576,115.2206,114.1623,114.9609,472200.0],["2023-12-22",115.2784,117.039,114.4798,116.5195,851500.0],["2023-12-26",116.6157,118.6265,116.0288,118.4918,955500.0],["2023-12-27",118.4725,119.3192,118.0011,118.944,1040700.0],["2023-12-28",119.1749,119.2807,117.7991,117.9338,663200.0],["2023-12-29",117.5778,118.6265,117.0005,117.597,595600.0],["2024-01-02",116.7408,117.7798,114.2586,114.7685,1003300.0],["2024-01-03",114.7685,114.7685,111.9976,112.065,1152700.0],["2024-01-04",112.1708,113.9795,111.8244,113.4792,1722500.0],["2024-01-05",114.0084,115.7498,113.2387,113.816,1005100.0],["2024-01-08",113.816,115.9326,113.7294,115.7209,1090200.0],["2024-01-09",115.009,115.5766,114.2489,115.5093,415200.0],["2024-01-10",115.7017,115.9037,114.8935,115.7113,589900.0],["2024-01-11",115.6728,115.8941,113.0655,114.2489,1100800.0],["2024-01-12",114.3259,114.7107,111.8822,112.3536,816900.0],["2024-01-16",112.1227,113.6717,111.1029,113.6236,919100.0],["2024-01-17",112.9116,114.1335,112.6903,113.7198,700800.0],["2024-01-18",114.3548,114.9416,113.5081,114.8262,633000.0],["2024-01-19",115.4323,115.4323,114.1046,114.2778,614400.0],["2024-01-22",115.1437,117.5008,114.9897,116.837,916300.0],["2024-01-23",117.5489,118.2801,116.6927,117.1737,496000.0],["2024-01-24",117.9434,118.8766,117.1737,118.0877,563100.0],["2024-01-25",118.8189,119.1364,117.7798,118.309,757000.0],["2024-01-26",118.8189,119.069,117.5297,118.1647,456900.0],["2024-01-29",118.5591,121.6282,118.3378,121.4069,1191300.0],["2024-01-30",121.455,122.0612,121.0894,122.0227,490400.0],["2024-01-31",122.1574,122.8501,120.82,120.9547,746800.0],["2024-02-01",121.5994,123.8314,121.5128,123.7929,688700.0],["2024-02-02",123.8988,125.8614,122.3209,125.5536,514600.0],["2024-02-05",124.5818,124.6203,122.1189,123.6775,515700.0],["2024-02-06",123.9469,124.9282,123.3792,124.2836,441100.0],["2024-02-07",125.3611,128.1031,125.111,127.5836,901700.0],["2024-02-08",128.0454,130.4603,128.0454,130.3544,807700.0],["2024-02-09",130.2582,130.8643,128.9786,129.6232,741500.0],["2024-02-12",129.4789,130.085,128.1801,128.8535,1060400.0],["2024-02-13",127.1795,128.4783,126.0442,127.8722,782400.0],["2024-02-14",127.853,128.1224,125.2168,127.3527,783500.0],["2024-02-15",127.3527,130.162,127.2661,128.8151,1319800.0],["2024-02-16",146.1328,146.7678,139.9369,142.1016,2893200.0],["2024-02-20",141.1491,143.6794,141.0144,141.6206,1257800.0],["2024-02-21",141.8804,142.1594,139.3308,140.1774,1071200.0],["2024-02-22",142.5827,143.8142,140.9567,143.3812,697900.0],["2024-02-23",142.6885,143.7276,142.4865,143.2561,932700.0],["2024-02-26",143.3812,145.0937,142.9675,144.5934,1066700.0],["2024-02-27",145.2765,145.2765,143.1407,144.0066,822800.0],["2024-02-28",143.9392,144.1605,141.7938,142.169,1070400.0],["2024-02-29",142.9675,144.0451,141.7553,143.7083,898300.0],["2024-03-01",143.4197,144.045,142.4865,143.9296,419600.0],["2024-03-04",144.2278,146.1905,143.487,143.9681,568000.0],["2024-03-05",144.0643,146.306,143.7564,145.8057,492900.0],["2024-03-06",145.8249,146.6812,144.9494,145.6806,547400.0],["2024-03-07",145.8538,145.9115,144.045,144.5934,615800.0],["2024-03-08",144.9013,145.392,141.9284,142.7366,616900.0],["2024-03-11",142.727,143.1118,141.4282,142.6308,603500.0],["2024-03-12",143.1235,145.7802,143.1235,145.5676,859000.0],["2024-03-13",147.4804,151.7891,147.4515,149.3546,1419500.0],["2024-03-14",148.9586,149.316,146.7173,147.7413,750800.0],["2024-03-15",147.21,148.4852,146.4951,147.094,927100.0],["2024-03-18",147.094,148.3016,146.3984,146.8428,545600.0],["2024-03-19",147.152,148.7364,146.5724,148.4562,576200.0],["2024-03-20",149.0165,149.9343,148.234,149.2484,455600.0],["2024-03-21",148.0311,150.9293,146.9781,148.2726,810000.0],["2024-03-22",148.9199,148.9199,147.0843,147.5094,508500.0],["2024-03-25",147.0554,147.8959,146.4661,146.7366,597400.0],["2024-03-26",147.181,148.1471,146.7559,147.0554,566400.0],["2024-03-27",147.6737,149.1228,147.0361,149.0358,536100.0],["2024-03-28",149.0359,149.5962,148.292,149.2291,512500.0],["2024-04-01",149.3257,149.9729,148.0504,149.8956,656300.0],["2024-04-02",149.4802,149.4802,145.9831,147.1037,667000.0],["2024-04-03",146.9974,147.9828,146.012,147.5288,548900.0],["2024-04-04",148.3499,148.6011,143.1911,143.2394,839100.0],["2024-04-05",143.7514,146.9491,143.365,144.901,822700.0],["2024-04-08",144.7368,145.9734,144.6209,145.0943,583500.0],["2024-04-09",145.1522,146.012,142.3409,144.1958,611900.0],["2024-04-10",142.3699,144.8527,141.771,144.3407,827100.0],["2024-04-11",144.7658,144.8817,142.8626,143.9156,477400.0],["2024-04-12",143.5679,144.1862,142.0222,143.5872,641500.0],["2024-04-15",144.2441,145.1909,143.4133,143.6741,691500.0],["2024-04-16",143.7224,145.9251,141.8096,145.7029,658000.0],["2024-04-17",146.4661,147.0457,143.7611,144.3214,819500.0],["2024-04-18",145.0846,147.5964,144.3697,145.3551,796300.0],["2024-04-19",144.8721,146.4854,144.2248,145.6159,656900.0],["2024-04-22",146.3695,148.2243,145.9154,147.8669,1009000.0],["2024-04-23",149.0745,151.7215,148.9103,151.5476,819800.0],["2024-04-24",152.1659,153.1609,151.3061,151.4413,723000.0],["2024-04-25",150.5816,153.9048,149.1035,151.5476,839400.0],["2024-04-26",150.6491,153.074,150.6105,152.1176,892900.0],["2024-04-29",153.7116,155.0738,152.4364,153.8082,1377000.0],["2024-04-30",153.6633,156.0978,153.0257,155.3249,916200.0],["2024-05-01",154.0208,154.9868,149.403,151.7312,1390700.0],["2024-05-02",152.4654,152.6972,149.4995,152.5427,1157200.0],["2024-05-03",164.3288,164.6089,156.89,158.0589,1640900.0],["2024-05-06",158.7738,163.0052,158.2522,162.0488,1041900.0],["2024-05-07",162.0488,162.6091,159.8848,160.4355,891100.0],["2024-05-08",160.4645,161.8169,159.054,159.9041,488500.0],["2024-05-09",159.4018,161.6624,159.0926,160.8412,543100.0],["2024-05-10",161.5271,162.9666,160.9765,161.5464,455400.0],["2024-05-13",160.7253,161.189,159.1216,159.9041,688000.0],["2024-05-14",160.8026,162.5705,160.0877,162.1937,631700.0],["2024-05-15",162.5318,163.3627,161.2759,162.7734,623000.0],["2024-05-16",162.9376,164.9664,162.783,163.2467,553500.0],["2024-05-17",162.7927,164.5703,162.4449,163.8843,499500.0],["2024-05-20",163.8843,164.2611,162.0488,162.6767,539000.0],["2024-05-21",162.5415,163.4399,161.5465,162.0971,563300.0],["2024-05-22",162.3193,162.9859,160.8606,161.5272,521100.0],["2024-05-23",161.7493,162.0778,159.4984,160.7253,416700.0],["2024-05-24",161.5271,163.6718,161.2566,163.0245,726700.0],["2024-05-28",164.1935,167.3332,163.7394,166.2705,1091200.0],["2024-05-29",164.8021,165.3817,162.3869,162.9086,693600.0],["2024-05-30",163.807,166.7246,163.2757,166.541,726200.0],["2024-05-31",167.3236,168.1447,163.894,166.8115,787300.0],["2024-06-03",166.2126,166.8405,161.5948,163.6815,908700.0],["2024-06-04",163.0052,164.8021,160.3872,163.2177,652900.0],["2024-06-05",164.2611,165.9904,162.0102,165.2562,475400.0],["2024-06-06",164.493,164.9374,163.1791,164.3867,637900.0],["2024-06-07",164.1258,165.4011,162.1164,162.2323,493900.0],["2024-06-10",162.1164,164.1355,160.9185,163.9906,1016500.0],["2024-06-11",163.8554,164.3867,162.2903,163.7877,565100.0],["2024-06-12",164.7961,168.4707,164.5731,166.4831,892800.0],["2024-06-13",165.562,167.2878,165.4651,165.9305,682100.0],["2024-06-14",164.7185,165.0482,161.9456,162.3334,697200.0],["2024-06-17",162.8861,166.5122,162.4304,166.3959,794300.0],["2024-06-18",166.3668,166.8419,164.3598,164.8543,910400.0],["2024-06-20",165.7753,166.2019,162.2849,164.2047,1062400.0],["2024-06-21",164.5052,165.2809,161.7808,165.2227,1618200.0],["2024-06-24",165.2227,166.2116,163.8556,165.659,656800.0],["2024-06-25",166.0662,167.9763,165.7657,166.4347,528500.0],["2024-06-26",165.6202,166.9,164.4083,166.7837,572300.0],["2024-06-27",167.0939,169.0137,166.6479,168.7713,1197500.0],["2024-06-28",169.0621,170.3711,165.4166,166.4831,1552200.0],["2024-07-01",167.5884,167.7726,158.5521,165.1742,1268000.0],["2024-07-02",165.2615,165.3584,161.8001,162.5079,657700.0],["2024-07-03",162.9733,162.9733,161.199,161.5675,355800.0],["2024-07-05",162.3043,165.8238,161.0633,165.4845,694700.0],["2024-07-08",166.5122,167.1618,165.0676,166.3377,571300.0],["2024-07-09",166.8612,167.5496,161.1311,161.4511,812800.0],["2024-07-10",161.3251,161.9359,159.1726,161.8001,974800.0],["2024-07-11",162.3722,163.526,160.3264,162.411,833900.0],["2024-07-12",162.8376,165.5329,162.7309,163.9332,696500.0],["2024-07-15",164.5828,166.5898,163.3611,164.5343,946400.0],["2024-07-16",165.9304,168.8973,164.6022,168.6937,671600.0],["2024-07-17",168.3156,170.1675,166.2892,166.3474,921100.0],["2024-07-18",165.4069,165.4069,161.4608,163.4678,1077400.0],["2024-07-19",164.1659,166.4637,162.9151,166.2213,914800.0],["2024-07-22",166.7643,168.5483,163.8071,168.2865,677700.0],["2024-07-23",168.3156,169.2948,166.7158,166.9873,575000.0],["2024-07-24",166.2989,166.3377,160.1907,160.4234,1254000.0],["2024-07-25",160.4137,162.6727,157.6892,160.9663,1704400.0],["2024-07-26",169.673,169.673,163.8847,164.224,1482400.0],["2024-07-29",164.8252,168.7228,164.2531,167.1909,716600.0],["2024-07-30",167.4042,169.2658,167.0746,168.5774,718600.0],["2024-07-31",169.673,171.2824,167.1909,169.2948,769900.0],["2024-08-01",169.8475,172.3102,165.3875,167.8599,720700.0],["2024-08-02",165.3778,165.7656,160.5494,161.073,819200.0],["2024-08-05",155.1296,159.3956,152.7638,157.059,1140600.0],["2024-08-06",158.62,162.4594,157.3208,161.4317,740300.0],["2024-08-07",162.2171,163.4193,159.3956,159.7156,498900.0],["2024-08-08",160.6949,164.3889,159.8513,162.9733,464800.0],["2024-08-09",163.9235,163.9235,161.4802,162.4594,491100.0],["2024-08-12",163.3321,164.7379,161.5287,161.8874,478800.0],["2024-08-13",162.5661,165.4457,161.1602,164.544,605400.0],["2024-08-14",165.0191,165.1548,161.422,162.5855,599300.0],["2024-08-15",164.2628,167.3945,164.2628,164.8252,656400.0],["2024-08-16",164.2725,165.0191,161.6256,162.1686,723200.0],["2024-08-19",162.2461,163.9817,162.0038,163.0024,737000.0],["2024-08-20",162.6243,164.7961,160.0646,161.6547,810000.0],["2024-08-21",161.9165,164.5052,161.4317,164.4471,566400.0],["2024-08-22",164.7185,165.6687,162.9345,163.1963,411800.0],["2024-08-23",164.224,166.7449,162.8182,163.4581,517000.0],["2024-08-26",163.5744,165.2227,162.4304,162.6824,547700.0],["2024-08-27",161.9165,164.2046,161.4511,163.8653,534100.0],["2024-08-28",163.1187,164.8252,162.8375,164.4373,667900.0],["2024-08-29",164.8446,165.9014,163.2448,163.4969,427800.0],["2024-08-30",163.9913,164.9512,161.7032,163.6132,541200.0],["2024-09-03",163.3611,164.9609,160.7142,161.6159,896100.0],["2024-09-04",161.9273,163.6887,160.7791,163.2508,527200.0],["2024-09-05",163.7568,163.8833,160.2049,160.7985,492600.0],["2024-09-06",160.7985,162.7545,156.6335,157.4607,611000.0],["2024-09-09",158.0932,159.0177,156.2735,156.9255,777100.0],["2024-09-10",157.1493,157.7332,152.235,155.5437,992100.0],["2024-09-11",156.0497,158.8328,155.3198,158.5798,676800.0],["2024-09-12",158.9398,160.2049,156.4973,157.4996,865300.0],["2024-09-13",157.7332,159.9032,157.7332,159.514,716800.0],["2024-09-16",160.5844,162.9394,158.7063,158.9106,869000.0],["2024-09-17",159.9811,162.0246,159.7378,161.1683,613200.0],["2024-09-18",161.0904,162.1901,158.5603,158.7258,592900.0],["2024-09-19",161.577,167.9996,161.577,167.8536,1228000.0],["2024-09-20",167.8536,168.3499,164.7104,165.1484,1411700.0],["2024-09-23",167.153,171.2012,167.0459,170.5686,988700.0],["2024-09-24",171.2304,173.741,170.0334,170.8606,747800.0],["2024-09-25",171.9116,174.5001,170.5686,172.3689,560300.0],["2024-09-26",173.7118,175.8332,172.4273,173.5367,555900.0],["2024-09-27",173.7507,174.1886,169.7999,170.1988,490200.0],["2024-09-30",170.8995,172.3008,169.576,171.8531,641000.0],["2024-10-01",171.8629,173.3518,170.4129,172.4565,532300.0],["2024-10-02",171.9602,173.6048,168.2137,173.4393,531300.0],["2024-10-03",171.6585,172.5733,169.8096,170.8314,554200.0],["2024-10-04",173.196,174.5973,171.8921,173.848,436800.0],["2024-10-07",172.8749,173.4588,169.1479,170.8119,747400.0],["2024-10-08",171.2109,174.8212,171.2109,172.1062,505400.0],["2024-10-09",171.678,172.4954,170.3253,171.2498,486200.0],["2024-10-10",170.4032,170.8508,168.6905,169.362,433000.0],["2024-10-11",169.2257,172.7776,168.8657,170.9773,557500.0],["2024-10-14",170.5784,171.7558,170.0529,171.3179,465600.0],["2024-10-15",171.3179,177.0788,170.919,176.7285,878300.0],["2024-10-16",175.9403,177.9643,175.8916,177.7503,674900.0],["2024-10-17",178.6747,179.2391,176.4365,177.3999,357500.0],["2024-10-18",177.7795,179.171,177.0593,178.9472,508800.0],["2024-10-21",177.8476,178.0227,175.3175,176.1543,589100.0],["2024-10-22",175.2104,176.5339,173.488,175.5802,755900.0],["2024-10-23",174.5584,175.405,173.0306,174.1789,539300.0],["2024-10-24",174.4416,177.3124,173.4393,176.0376,1573800.0],["2024-10-25",179.0543,184.8638,178.1298,182.3434,1488800.0],["2024-10-28",184.2994,184.3286,181.6622,183.0538,826100.0],["2024-10-29",183.5987,188.0361,182.4018,187.9875,907400.0],["2024-10-30",188.5811,191.0139,188.4546,188.7368,885200.0],["2024-10-31",188.6881,190.8874,185.905,185.9829,921100.0],["2024-11-01",186.304,187.3355,182.178,182.4796,1150100.0],["2024-11-04",181.2827,182.0612,179.5992,180.4263,580000.0],["2024-11-05",180.621,184.3188,180.5139,184.0853,616300.0],["2024-11-06",192.678,195.8114,191.4032,192.6488,1200200.0],["2024-11-07",193.4467,195.8309,191.1988,191.3058,783000.0],["2024-11-08",191.7048,194.1182,191.5005,192.4541,504600.0],["2024-11-11",193.6413,194.089,188.9898,189.2525,554400.0],["2024-11-12",189.7002,192.4346,189.272,190.9166,770200.0],["2024-11-13",191.0917,195.9379,191.0917,195.1983,671100.0],["2024-11-14",195.5876,197.8549,192.9212,193.5635,697500.0],["2024-11-15",193.6997,194.6242,191.9676,192.6682,592400.0],["2024-11-18",192.5612,193.69,189.4958,190.5079,566000.0],["2024-11-19",188.1724,189.5834,186.849,188.4157,496900.0],["2024-11-20",188.0459,188.5033,187.0922,188.2113,512300.0],["2024-11-21",188.513,189.3304,187.2187,187.3842,553100.0],["2024-11-22",187.7734,190.8777,187.7734,189.6613,829400.0],["2024-11-25",190.7414,197.5727,190.7414,196.6872,876600.0],["2024-11-26",197.0667,199.4314,195.8114,199.2076,739200.0],["2024-11-27",199.4898,200.317,197.1446,197.8939,695300.0],["2024-11-29",199.3341,200.5019,198.6237,199.7526,398700.0],["2024-12-02",198.4972,199.5968,192.6001,192.8726,718800.0],["2024-12-03",192.2206,194.0598,189.9143,190.829,739300.0],["2024-12-04",190.7317,194.7604,188.3573,194.4879,1151900.0],["2024-12-05",193.2715,194.1084,190.7803,191.0334,689800.0],["2024-12-06",191.5102,192.5417,189.8559,191.2767,570500.0],["2024-12-09",190.9652,191.2182,186.5278,187.2479,595200.0],["2024-12-10",187.8141,189.9911,186.3791,188.6049,597200.0],["2024-12-11",188.8977,191.0552,187.8825,188.0289,407100.0],["2024-12-12",187.492,188.1558,185.0026,185.2369,395700.0],["2024-12-13",185.9983,186.2424,181.9373,182.4156,434900.0],["2024-12-16",182.6988,185.0905,182.5231,183.0697,715100.0],["2024-12-17",182.3766,183.6457,181.3321,182.4742,537400.0],["2024-12-18",182.7964,183.0014,174.0593,174.6938,788700.0],["2024-12-19",179.5846,181.4492,177.7982,178.5108,926000.0],["2024-12-20",177.0562,180.2582,176.4607,177.066,1528500.0],["2024-12-23",176.7146,176.9781,174.2545,176.1288,636000.0],["2024-12-24",176.4022,178.296,175.836,178.2375,242700.0],["2024-12-26",178.0422,179.077,177.0172,178.1984,277200.0],["2024-12-27",176.1776,178.4815,176.1776,177.5346,400700.0],["2024-12-30",175.7188,177.8079,175.7188,175.9043,499700.0],["2024-12-31",176.7634,178.2472,175.2893,176.1386,469000.0],["2025-01-02",177.2612,180.844,176.4022,176.8903,783400.0],["2025-01-03",177.271,179.1356,176.0312,178.5889,482100.0],["2025-01-06",179.6237,180.0434,175.3869,176.6657,665200.0],["2025-01-07",175.914,177.1831,173.6785,176.9586,980400.0],["2025-01-08",174.9086,178.091,172.2142,177.7201,873300.0],["2025-01-10",175.1917,177.3296,172.9171,173.8835,1189300.0],["2025-01-13",172.0385,176.3729,169.5198,176.0312,920100.0],["2025-01-14",177.0367,178.0324,174.3912,175.0648,1159300.0],["2025-01-15",177.6908,178.052,173.7078,175.0257,692800.0],["2025-01-16",174.8793,176.4607,173.7957,174.0788,648000.0],["2025-01-17",175.4162,177.2417,173.6297,174.6938,826300.0],["2025-01-21",176.6365,179.2234,175.7872,177.7103,1385600.0],["2025-01-22",177.9056,178.2765,174.4986,175.7579,679700.0],["2025-01-23",175.0355,175.2991,173.7371,174.8695,801700.0],["2025-01-24",173.9616,174.6059,171.2282,174.3033,854700.0],["2025-01-27",173.2392,178.0325,171.2868,176.8805,947100.0],["2025-01-28",175.875,177.5736,173.6297,176.6072,819500.0],["2025-01-29",177.5541,179.1649,176.1874,177.7103,772900.0],["2025-01-30",178.9208,180.5999,176.9781,178.3058,639400.0],["2025-01-31",177.8079,178.0324,174.8207,176.7927,853600.0],["2025-02-03",174.8695,179.4577,174.5669,179.1258,660600.0],["2025-02-04",178.4522,180.9416,175.9043,177.6908,1455300.0],["2025-02-05",177.6712,177.6712,172.3802,176.8512,1249900.0],["2025-02-06",177.6615,177.9251,172.6145,174.2057,1152400.0],["2025-02-07",173.7859,173.9128,170.9256,171.7749,1189300.0],["2025-02-10",172.0287,173.7176,168.3191,169.471,1326600.0],["2025-02-11",168.7779,169.8615,165.4783,166.7084,1237300.0],["2025-02-12",164.9024,166.2202,164.1799,164.5119,1133800.0],["2025-02-13",165.039,167.6651,165.039,167.3527,965800.0],["2025-02-14",167.6358,168.7096,165.6443,167.6162,1059200.0],["2025-02-18",168.2996,173.3271,167.9579,173.2587,1785700.0],["2025-02-19",171.1013,171.8139,168.9927,169.881,1495300.0],["2025-02-20",169.2856,170.6132,165.4686,167.4893,2185100.0],["2025-02-21",166.5814,169.7639,163.3697,165.1074,2703300.0],["2025-02-24",164.258,168.9243,164.258,167.9579,1678800.0],["2025-02-25",168.0067,172.0483,164.4826,170.7206,1793000.0],["2025-02-26",172.1556,174.2252,170.6034,171.5309,1451500.0],["2025-02-27",171.4235,175.299,169.8029,173.6687,1547500.0],["2025-02-28",173.62,179.7896,173.2783,179.7115,1939800.0],["2025-03-03",179.7213,181.5273,176.5681,176.9,1447800.0],["2025-03-04",176.2167,182.523,172.6632,180.5804,1541800.0],["2025-03-05",180.5999,182.6109,178.8329,181.4394,990600.0],["2025-03-06",179.0185,179.8287,173.8933,174.9671,1174700.0],["2025-03-07",174.8305,175.67,167.9481,174.7719,1318800.0],["2025-03-10",174.7328,179.2039,172.2825,174.0885,1822200.0],["2025-03-11",174.0592,175.9238,171.0818,172.9073,1326900.0],["2025-03-12",173.3661,175.0843,169.2465,171.2185,1137100.0],["2025-03-13",170.8377,170.9939,163.0182,163.7894,1464900.0],["2025-03-14",165.7517,169.1001,164.4826,168.3875,1183600.0],["2025-03-17",168.1531,169.9591,167.3526,167.8603,1037900.0],["2025-03-18",167.1056,167.1056,163.6263,163.7635,1013200.0],["2025-03-19",163.0578,167.4291,163.0578,166.6548,906800.0],["2025-03-20",165.9687,170.3007,165.9687,167.3506,1005600.0],["2025-03-21",165.3709,167.8603,164.5378,166.498,1548200.0],["2025-03-24",169.5755,172.8196,169.2814,172.3687,1273400.0],["2025-03-25",172.3491,174.5837,172.0747,173.9663,768700.0],["2025-03-26",174.4563,176.0146,171.369,172.0355,718400.0],["2025-03-27",171.2808,174.2309,169.5853,171.2612,712400.0],["2025-03-28",172.4275,173.4762,166.9684,167.6447,951200.0],["2025-03-31",165.4395,165.4395,160.0686,163.3127,1869000.0],["2025-04-01",163.4303,166.2333,162.9598,165.5571,900500.0],["2025-04-02",163.5675,169.7519,163.5675,168.7914,771100.0],["2025-04-03",162.7246,166.9782,161.6171,163.7243,1500300.0],["2025-04-04",158.7846,160.441,153.6588,156.6774,1930900.0],["2025-04-07",147.8468,158.9513,145.769,151.8162,1929900.0],["2025-04-08",157.0107,159.9216,148.6015,150.1696,1331100.0],["2025-04-09",148.6897,163.5675,147.837,162.6952,1665000.0],["2025-04-10",161.2447,161.6073,155.0505,158.4906,1364900.0],["2025-04-11",157.6183,158.4024,152.9825,156.9813,1240800.0],["2025-04-14",159.5099,160.8821,157.0793,159.8824,1627300.0],["2025-04-15",160.5782,161.9405,158.7748,159.7647,629100.0],["2025-04-16",159.5393,160.4704,155.9326,157.3145,793200.0],["2025-04-17",157.5693,159.4217,156.1384,158.667,1117800.0],["2025-04-21",157.6771,157.9516,153.9332,156.3442,912000.0],["2025-04-22",157.736,160.6958,156.6088,159.7059,1530100.0],["2025-04-23",162.0876,163.9497,159.0003,160.1568,1577700.0],["2025-04-24",159.9117,160.2254,157.2655,158.618,913300.0],["2025-04-25",158.2652,159.4315,157.3929,158.422,860200.0],["2025-04-28",159.6863,163.7341,158.422,163.342,1866700.0],["2025-04-29",161.7053,163.8811,160.5684,161.3917,1576700.0],["2025-04-30",159.6667,163.0971,156.8441,162.656,805100.0],["2025-05-01",162.5286,165.6747,162.068,163.4205,820300.0],["2025-05-02",165.4787,169.35,164.7828,168.3699,1024400.0],["2025-05-05",167.4291,170.4379,167.1252,167.7525,1040300.0],["2025-05-06",166.6156,168.6542,166.0079,167.8407,859500.0],["2025-05-07",168.0661,169.105,167.0958,167.8505,1154400.0],["2025-05-08",169.0266,170.5947,168.3601,169.1148,1173400.0],["2025-05-09",171.2416,181.2385,170.8202,177.2104,2106700.0],["2025-05-12",181.66,186.5702,180.8955,186.1782,1843400.0],["2025-05-13",186.2664,188.0796,184.9433,186.7172,1729000.0],["2025-05-14",186.2174,188.3344,184.9139,185.3353,1225300.0],["2025-05-15",185.4725,186.3056,183.581,185.649,1050600.0],["2025-05-16",185.3059,189.1969,184.4826,189.0793,789400.0],["2025-05-19",187.2465,190.6278,185.4432,189.6771,1596200.0],["2025-05-20",188.4912,189.7947,187.0113,187.5503,695800.0],["2025-05-21",185.9724,187.0113,183.1105,183.3751,609400.0],["2025-05-22",183.4633,185.2765,183.0909,184.9727,617700.0],["2025-05-23",182.8067,186.5898,182.8067,186.2076,662500.0],["2025-05-27",187.5797,196.0085,186.6388,195.8223,1810200.0],["2025-05-28",195.2735,195.7341,192.3234,192.4116,953600.0],["2025-05-29",192.4116,194.0483,190.912,191.8921,1084600.0],["2025-05-30",191.7255,192.0784,188.8147,191.3237,887600.0],["2025-06-02",190.3142,191.3727,187.3445,190.7944,1002900.0],["2025-06-03",190.3912,193.3319,189.2405,192.6926,653500.0],["2025-06-04",192.8008,193.5286,191.8566,191.896,569600.0],["2025-06-05",191.896,192.2697,187.7357,188.5225,555200.0],["2025-06-06",191.0993,192.2402,187.9914,191.9747,541700.0],["2025-06-09",191.5419,192.3877,190.6469,191.5714,454400.0],["2025-06-10",188.7192,190.6469,184.2343,186.0538,1152000.0],["2025-06-11",185.9456,187.3029,184.2048,184.7457,651200.0],["2025-06-12",183.359,184.4802,182.5033,183.5655,797700.0],["2025-06-13",181.2837,183.0344,178.225,179.2872,858600.0],["2025-06-16",181.6378,190.5387,180.9788,189.7027,1913800.0],["2025-06-17",188.3946,191.6206,186.8702,191.3452,1819600.0],["2025-06-18",191.4829,192.6336,189.2601,189.7617,1044600.0],["2025-06-20",190.8042,191.0206,187.834,189.8404,2478300.0],["2025-06-23",187.9914,188.67,178.6774,185.4834,1844700.0],["2025-06-24",185.8866,186.9685,184.2245,185.6801,954700.0],["2025-06-25",186.6243,186.6243,180.5952,180.9788,1086400.0],["2025-06-26",181.7656,182.2377,179.9855,181.982,976100.0],["2025-06-27",182.3853,184.8048,181.8935,184.6474,1248700.0],["2025-06-30",184.1163,186.2997,183.1622,184.3228,995900.0],["2025-07-01",183.8311,189.0044,183.8311,186.103,878600.0],["2025-07-02",186.4866,189.1618,184.6965,187.9815,1003000.0],["2025-07-03",188.8175,188.8274,185.7883,186.3391,405500.0],["2025-07-07",185.3063,185.6702,181.6771,182.9262,769000.0],["2025-07-08",183.2016,186.4079,182.3164,185.149,1508600.0],["2025-07-09",185.5424,185.5424,182.6803,183.4967,583500.0],["2025-07-10",184.1851,186.1817,183.1131,183.3098,586300.0],["2025-07-11",183.595,185.1883,182.1984,184.9916,619700.0],["2025-07-14",186.8603,187.6275,184.2146,185.3752,879400.0],["2025-07-15",185.2965,185.8473,181.1657,181.6181,571200.0],["2025-07-16",181.7066,182.4246,180.2215,180.9788,968100.0],["2025-07-17",180.0838,182.3853,178.3331,179.5724,1013900.0],["2025-07-18",180.7034,181.7066,179.1003,181.0477,594400.0],["2025-07-21",181.5296,182.1295,179.9756,179.9953,617900.0],["2025-07-22",180.428,182.4443,180.428,181.2247,606500.0],["2025-07-23",181.8246,184.1654,181.4116,183.418,957100.0],["2025-07-24",181.3427,183.9392,179.8182,181.1558,793800.0],["2025-07-25",182.4443,185.1883,181.4017,185.0408,651000.0],["2025-07-28",185.1293,185.7883,183.2409,184.49,761900.0],["2025-07-29",184.1261,184.1261,180.4772,181.5394,711600.0],["2025-07-30",184.2835,185.267,182.3656,184.2933,678100.0],["2025-07-31",182.1591,183.3196,180.969,182.0804,600300.0],["2025-08-01",181.1165,181.7853,179.0019,179.956,1110700.0],["2025-08-04",180.5264,182.4738,179.0708,181.746,678400.0],["2025-08-05",180.2903,181.3427,178.8642,179.2281,858300.0],["2025-08-06",179.6904,181.7558,178.0184,181.3526,734700.0],["2025-08-07",181.8443,182.9065,178.7659,181.9624,1454800.0],["2025-08-08",171.0747,176.7201,167.3766,169.9928,3207000.0],["2025-08-11",170.8288,174.399,170.3961,171.9796,1604000.0],["2025-08-12",172.6385,174.0056,171.5861,173.7991,1108900.0],["2025-08-13",173.6909,173.7991,170.8583,172.2844,1077100.0],["2025-08-14",171.3698,171.6648,169.1273,170.0617,1130400.0],["2025-08-15",170.5928,171.4583,169.6191,169.9928,678800.0],["2025-08-18",170.219,171.7632,169.3142,171.0157,1222000.0],["2025-08-19",171.773,174.1728,171.2812,173.0122,1188100.0],["2025-08-20",172.7664,173.1303,170.1994,170.3764,1009000.0],["2025-08-21",169.5601,171.3993,169.1863,171.0649,916700.0],["2025-08-22",171.3107,174.6646,171.3107,174.4089,1027200.0],["2025-08-25",174.517,175.6383,173.7597,173.8482,1106000.0],["2025-08-26",174.1925,175.5498,171.2222,171.8419,1053500.0],["2025-08-27",171.7927,173.0123,171.3796,171.9599,984700.0],["2025-08-28",171.655,172.1172,168.2225,169.5404,1268600.0],["2025-08-29",169.6584,171.0059,168.6847,169.7076,871200.0],["2025-09-02",168.5128,169.8755,168.2561,169.125,1399900.0],["2025-09-03",168.7498,170.3692,168.7498,169.4114,608100.0],["2025-09-04",164.9483,169.0757,160.9097,167.2391,1707900.0],["2025-09-05",166.8737,168.5424,165.7283,166.7256,1073300.0],["2025-09-08",166.3899,166.7059,164.8199,165.3728,1078500.0],["2025-09-09",164.9779,166.4886,163.9016,166.0048,1284600.0],["2025-09-10",165.6888,165.6888,161.828,163.9904,1119400.0],["2025-09-11",164.1879,166.1035,163.3783,165.0569,842900.0],["2025-09-12",165.6987,165.6987,163.793,164.5928,874300.0],["2025-09-15",165.1556,166.301,162.9537,163.0623,926900.0],["2025-09-16",162.9635,163.9114,161.2059,163.5264,1126600.0],["2025-09-17",163.5659,164.4842,161.591,162.2328,1057900.0],["2025-09-18",161.4429,161.4429,156.3577,157.7697,1676800.0],["2025-09-19",158.7769,158.7769,155.4986,156.2491,2097000.0],["2025-09-22",156.1109,158.1844,156.0615,157.5525,1111200.0],["2025-09-23",157.2661,157.9178,155.9529,157.6315,1195800.0],["2025-09-24",157.4932,159.863,157.4932,159.7149,1304200.0],["2025-09-25",159.784,161.9564,158.6584,160.9591,1288500.0],["2025-09-26",161.6503,161.9366,158.9052,160.4851,1241000.0],["2025-09-29",161.0973,164.7606,160.8307,164.6619,1499300.0],["2025-09-30",163.9114,164.3459,162.5686,164.0596,1370300.0],["2025-10-01",163.1808,164.0398,158.609,160.7616,1436000.0],["2025-10-02",160.3469,163.793,160.3469,162.9833,989000.0],["2025-10-03",162.46,164.8199,161.907,164.3953,872600.0],["2025-10-06",164.2077,165.4913,162.8352,165.0075,969000.0],["2025-10-07",163.9312,165.2445,162.3513,164.4644,974800.0],["2025-10-08",164.652,165.4321,162.5587,163.7831,1091500.0],["2025-10-09",163.8325,166.7355,163.8028,165.6394,868600.0],["2025-10-10",165.4321,166.3998,161.1961,161.2751,1021700.0],["2025-10-13",162.845,170.458,161.4626,169.7965,1577600.0],["2025-10-14",168.9967,169.7273,167.4958,167.6933,1563800.0],["2025-10-15",167.8611,171.8108,167.8611,170.3593,681800.0],["2025-10-16",170.3,170.9616,168.6708,170.5667,664200.0],["2025-10-17",171.6133,178.7227,171.3467,175.247,1816800.0],["2025-10-20",175.484,176.9256,173.9436,176.817,674100.0],["2025-10-21",176.9651,178.1204,174.6941,175.7901,876200.0],["2025-10-22",175.6321,177.0342,174.6447,176.5307,889800.0],["2025-10-23",175.168,175.5334,172.7982,174.1707,723700.0],["2025-10-24",174.151,174.8027,171.5837,173.3314,904800.0],["2025-10-27",174.4571,174.6941,172.0182,172.1169,726700.0],["2025-10-28",173.2524,173.2524,169.836,170.3889,589600.0],["2025-10-29",169.125,170.2902,165.8863,168.6708,700900.0],["2025-10-30",166.143,166.4392,159.9223,163.3387,1358000.0],["2025-10-31",163.4375,164.1583,160.5444,161.5219,1083000.0],["2025-11-03",161.1368,161.2158,158.1647,159.0139,1396700.0],["2025-11-04",157.987,160.8307,156.9995,160.1494,1526200.0],["2025-11-05",159.9519,164.9186,159.2706,163.6745,2062600.0],["2025-11-06",163.3881,163.6843,158.2042,158.7077,1706700.0],["2025-11-07",154.2742,163.398,154.0373,162.9536,2598000.0],["2025-11-10",165.0569,165.9258,158.1745,159.705,1297700.0],["2025-11-11",159.3298,162.3711,157.9869,161.9169,1068800.0],["2025-11-12",161.6108,166.9033,161.3442,165.4814,1213700.0],["2025-11-13",164.8396,167.6538,164.6718,165.985,985700.0],["2025-11-14",164.5434,166.0048,163.6448,165.2445,741500.0],["2025-11-17",166.064,169.2435,164.7508,167.5748,1421100.0],["2025-11-18",166.1332,169.4706,166.1332,168.8387,862400.0],["2025-11-19",168.8683,169.3916,165.0371,165.0964,799700.0],["2025-11-20",165.3136,167.2786,163.6152,164.1682,782200.0],["2025-11-21",166.3405,172.1564,165.205,171.248,1253800.0],["2025-11-24",171.0801,171.169,167.5649,168.5622,865800.0],["2025-11-25",169.1941,173.3611,168.8584,173.2426,935900.0],["2025-11-26",172.7094,176.4319,172.7094,174.4867,795900.0],["2025-11-28",174.5361,175.3458,173.0155,173.0451,363200.0],["2025-12-01",171.8305,172.3045,168.1376,168.7597,1128300.0],["2025-12-02",169.2554,169.295,166.5985,168.4524,752900.0],["2025-12-03",167.9567,169.2256,166.549,167.5403,835400.0],["2025-12-04",168.036,168.2243,164.7447,165.6865,685600.0],["2025-12-05",165.9442,167.2132,164.3184,164.8339,867200.0],["2025-12-08",165.28,166.0037,163.2378,163.6244,636700.0],["2025-12-09",163.7434,165.3097,163.1387,163.5253,702300.0],["2025-12-10",163.5253,165.6468,163.0891,164.7744,870700.0],["2025-12-11",164.7744,167.6593,164.7744,165.9145,591100.0],["2025-12-12",166.8563,169.3248,165.9541,166.7869,646400.0],["2025-12-15",166.8662,168.4425,166.1623,168.2442,732000.0],["2025-12-16",167.2925,169.0769,163.674,164.358,776300.0],["2025-12-17",168.4028,170.7027,167.0446,170.0286,1145100.0],["2025-12-18",171.7338,173.4389,170.4847,172.745,1260800.0],["2025-12-19",173.2803,174.9755,172.6657,174.2518,1894800.0],["2025-12-22",173.9445,174.9656,172.0312,172.1898,1137500.0],["2025-12-23",171.3075,171.7536,164.9727,165.7261,930300.0],["2025-12-24",166.2912,169.7114,165.8153,169.3248,450200.0],["2025-12-26",169.1463,169.4636,167.9071,169.2752,538900.0],["2025-12-29",168.2045,168.8588,166.2416,166.767,647200.0],["2025-12-30",165.8748,166.8265,165.3296,165.9541,591900.0],["2025-12-31",165.5576,166.658,164.4175,164.5662,594900.0],["2026-01-02",164.3085,169.9691,164.3085,169.8799,664300.0],["2026-01-05",169.7411,175.4514,169.6519,172.8144,1004500.0],["2026-01-06",172.2195,178.0983,171.7437,176.4229,927900.0],["2026-01-07",176.5419,181.3302,176.3238,179.2285,1255000.0],["2026-01-08",178.1479,180.0513,177.0177,179.0104,839700.0],["2026-01-09",178.4453,181.8159,178.4453,181.5681,719400.0],["2026-01-12",181.0526,186.5844,179.169,186.4059,1529400.0],["2026-01-13",184.443,188.24,183.5211,188.1012,1116400.0],["2026-01-14",186.3465,188.1805,185.2857,187.4568,830700.0],["2026-01-15",188.0219,192.136,187.8732,191.9278,1036400.0],["2026-01-16",191.3429,193.2364,190.0641,192.8102,877000.0],["2026-01-20",192.6515,195.2985,190.4507,193.0679,1142400.0],["2026-01-21",193.0877,193.9304,187.5559,189.7072,955600.0],["2026-01-22",191.1744,193.3157,189.3899,189.5981,724400.0],["2026-01-23",189.2214,190.996,187.7641,189.0033,733500.0],["2026-01-26",187.0603,188.4581,182.728,184.5323,1122200.0],["2026-01-27",184.0167,186.9016,182.9362,183.3625,657100.0],["2026-01-28",186.6538,188.2201,179.1492,180.1802,735600.0],["2026-01-29",180.3388,183.2038,178.9707,182.4306,623100.0],["2026-01-30",182.153,182.1926,176.6212,178.3065,983000.0],["2026-02-02",179.5358,181.697,176.8096,181.0229,877200.0],["2026-02-03",180.2198,183.303,177.2358,182.6982,676300.0],["2026-02-04",183.4021,186.2572,183.1939,183.878,757400.0],["2026-02-05",185.3254,188.3589,183.3129,184.3538,570500.0],["2026-02-06",184.334,189.8559,183.2931,189.3205,1086100.0],["2026-02-09",189.9253,190.3417,185.3848,186.0491,663100.0],["2026-02-10",182.0737,185.1073,180.8741,181.1021,933900.0],["2026-02-11",182.044,183.0651,179.9621,181.7862,823500.0],["2026-02-12",183.8978,186.3762,178.9311,180.3487,1271100.0],["2026-02-13",180.1604,181.9151,177.9298,179.3375,1043600.0],["2026-02-17",182.0241,185.3848,179.3871,185.2857,1102200.0],["2026-02-18",185.1568,189.0132,185.1469,185.256,1467400.0],["2026-02-19",182.5198,184.8991,180.4776,180.9534,2452800.0],["2026-02-20",185.2262,187.2684,174.5889,177.2755,2841500.0],["2026-02-23",175.61,177.5134,171.5652,176.3932,1031200.0],["2026-02-24",176.3932,179.3375,175.6794,179.1293,916300.0],["2026-02-25",179.1293,180.319,177.9893,180.2099,963200.0],["2026-02-26",181.122,183.8978,179.9324,182.7776,881300.0],["2026-02-27",181.5284,181.5284,176.3634,181.2905,855400.0],["2026-03-02",179.6548,179.6548,176.3634,178.6337,639500.0],["2026-03-03",175.9966,180.2991,174.6285,179.6647,637900.0],["2026-03-04",180.2099,181.0328,176.532,177.1565,1055600.0],["2026-03-05",176.641,178.4651,173.3199,173.5281,929100.0],["2026-03-06",171.5157,171.5157,165.8946,170.0584,1064600.0],["2026-03-09",167.57,171.2678,163.2874,171.0101,1242600.0],["2026-03-10",169.523,172.7152,169.1562,170.6532,779400.0],["2026-03-11",170.6532,171.6644,169.2752,170.6333,518500.0],["2026-03-12",169.2851,169.6122,166.9554,167.9765,931100.0],["2026-03-13",170.2269,172.3782,167.7088,168.7696,587900.0],["2026-03-16",169.9394,170.7622,169.1067,169.751,682600.0],["2026-03-17",170.8563,172.4096,170.0796,170.2091,492500.0],["2026-03-18",168.7454,169.2034,165.6586,167.8791,729200.0],["2026-03-19",166.2959,171.5135,166.2859,170.8961,1453400.0],["2026-03-20",171.0355,172.0213,168.9445,170.1593,1865300.0],["2026-03-23",172.8677,173.6941,165.5789,166.4851,1529300.0],["2026-03-24",164.3642,168.0185,163.8066,167.202,920900.0],["2026-03-25",167.7198,168.7951,164.2546,168.357,967700.0],["2026-03-26",167.9388,169.4822,165.2105,165.6387,711100.0],["2026-03-27",164.6828,165.3201,158.2106,159.4951,1105800.0],["2026-03-30",160.4012,162.8009,159.3059,161.6259,1182200.0],["2026-03-31",163.468,166.4651,161.8052,164.4339,1034300.0],["2026-04-01",164.4339,165.6088,161.148,161.367,1059200.0],["2026-04-02",159.505,162.5619,156.4581,162.2831,979900.0],["2026-04-06",161.5961,163.239,160.6402,162.5818,1004600.0],["2026-04-07",162.3727,162.5818,159.0669,159.2561,1277200.0],["2026-04-08",165.8876,168.377,165.34,166.0669,1134900.0],["2026-04-09",164.3642,165.6188,162.8108,163.8763,966300.0],["2026-04-10",164.0356,164.7824,162.1338,162.9901,752100.0],["2026-04-13",162.6217,162.6217,159.1167,161.7852,1134300.0],["2026-04-14",161.7056,164.0157,161.4268,163.5875,751600.0],["2026-04-15",162.313,164.1053,161.5961,162.3329,1029700.0],["2026-04-16",161.2575,161.9844,158.3301,159.2661,1218300.0],["2026-04-17",161.3073,166.8236,161.1579,164.3741,1212200.0],["2026-04-20",162.9104,163.707,161.7255,163.0996,897700.0],["2026-04-21",163.0797,163.5178,159.3656,160.3614,770700.0],["2026-04-22",160.5008,160.9986,156.6871,157.4738,911200.0],["2026-04-23",158.0115,160.2917,157.4439,159.754,921300.0],["2026-04-24",159.7739,160.8791,158.3998,159.0968,1119800.0],["2026-04-27",158.9574,159.5747,156.249,157.195,1394800.0],["2026-04-28",157.5833,159.3059,156.4083,157.6331,1053700.0],["2026-04-29",157.5136,160.5605,157.4041,159.1366,1254600.0],["2026-04-30",159.7141,161.8948,159.3258,160.3016,1064900.0],["2026-05-01",160.1821,161.3173,156.8265,157.6132,1288500.0],["2026-05-04",157.643,158.6786,153.1722,155.2135,1081100.0],["2026-05-05",155.084,158.0513,154.5563,157.3543,697000.0],["2026-05-06",160.3016,161.3272,157.3642,159.0072,1192900.0],["2026-05-07",157.6729,159.7241,155.2234,157.2547,2227700.0],["2026-05-08",171.2147,182.7353,170.2688,176.6215,2907200.0],["2026-05-11",176.6414,182.9444,176.1834,182.7552,2263700.0],["2026-05-12",183.5617,184.3085,179.9273,182.7851,1355800.0],["2026-05-13",182.6656,182.6656,175.7652,178.5333,1423700.0],["2026-05-14",179.5191,179.5689,176.0938,176.3029,1146200.0],["2026-05-15",178.5532,181.1919,175.5959,177.209,967200.0],["2026-05-18",175.8349,177.7368,175.2674,176.3826,995000.0],["2026-05-19",176.4722,176.99,172.9473,173.0768,1401400.0],["2026-05-20",173.0768,178.8121,169.6813,177.5774,1622500.0],["2026-05-21",176.7609,179.7282,174.1123,177.2887,855700.0],["2026-05-22",177.2688,178.4138,174.9587,176.8107,718700.0],["2026-05-26",178.4537,181.6101,176.8207,181.4209,1424400.0],["2026-05-27",183.4223,184.1094,178.8619,180.714,1059000.0],["2026-05-28",179.4693,181.8989,178.2744,179.5788,959200.0],["2026-05-29",178.9814,184.7865,178.2247,179.8477,945100.0],["2026-06-01",179.081,180.3356,174.2517,174.65,1091900.0],["2026-06-02",172.57,172.57,169.06,170.94,503900.0],["2026-06-03",170.94,172.63,163.33,166.19,1398400.0],["2026-06-04",168.05,168.53,160.0,161.3,1926100.0],["2026-06-05",163.61,170.83,162.75,170.46,1397800.0],["2026-06-08",169.48,170.12,165.46,167.78,899700.0],["2026-06-09",166.92,169.25,163.46,164.0,1139800.0],["2026-06-10",164.0,168.1,162.83,164.24,955500.0],["2026-06-11",164.25,168.53,163.6,167.7,942200.0],["2026-06-12",168.97,170.28,166.05,167.86,729400.0],["2026-06-15",166.51,170.49,165.17,167.54,1570100.0],["2026-06-16",167.42,169.89,166.17,168.23,1303500.0],["2026-06-17",167.39,176.18,167.01,173.54,1239900.0],["2026-06-18",175.18,181.32,174.78,177.75,1797700.0],["2026-06-22",179.26,184.61,178.01,179.77,1457900.0],["2026-06-23",179.55,181.86,178.04,179.99,1202100.0],["2026-06-24",180.73,187.45,180.08,187.02,1014000.0],["2026-06-25",187.14,195.21,186.88,190.61,1389200.0],["2026-06-26",191.02,196.86,190.51,196.59,2789400.0],["2026-06-29",195.24,195.38,190.8,193.84,1402100.0],["2026-06-30",192.53,194.62,191.76,193.23,768500.0],["2026-07-01",194.19,194.19,191.06,191.48,846700.0],["2026-07-02",192.53,194.31,188.37,194.28,873500.0],["2026-07-06",191.51,192.58,185.76,186.01,1155370.476872],["2026-07-07",186.29,189.29,184.81,187.03,793314.341168],["2026-07-08",186.4,186.4,181.48,181.68,933999.801039],["2026-07-09",182.9,189.21,182.37,187.04,814066.961631],["2026-07-10",187.49,191.15,187.49,189.5,808852.031618],["2026-07-13",191.97,193.57,190.545,192.03,827812.195732],["2026-07-14",193.63,193.63,188.48,189.09,648527.69162],["2026-07-15",187.34,193.285,186.995,189.86,784419.262478],["2026-07-16",191.86,197.91,190.945,197.55,822158.836693],["2026-07-17",199.15,200.11,195.46,197.03,1184513.669902],["2026-07-20",197.39,199.86,195.49,196.26,1024957.162989],["2026-07-21",195.25,195.9925,193.17,194.31,655062.64026],["2026-07-22",193.79,194.96,189.16,191.43,708386.229462],["2026-07-23",190.66,193.01,189,190.86,622222.576376],["2026-07-24",191.52,195.43,190.395,193.27,795458.5684],["2026-07-27",198.485,201.69,196.29,201.04,914375.933619],["2026-07-28",204.6,205.5,202.6001,204.78,677649.217918],["2026-07-29",204.13,210.2398,203.685,209.16,982474.202706],["2026-07-30",207.66,210.24,205.8,208.22,830915.920461],["2026-07-31",208.22,208.5576,205.065,205.44,492534.735492],["2026-08-03",209.24,213.26,207.06,210.67,838744.251788],["2026-08-04",209.43,211.3799,207.3,208.24,824628.176905],["2026-08-05",209.86,210.94,207.46,208.5,986088.89421],["2026-08-06",209.56,210.68,207.485,208.17,1474203.241999],["2026-08-07",204.62,209.55,204.48,208,1673962.72405],["2026-08-10",207.42,211.74,204.87,211.3,245099.026351],["2026-08-11",207.78,213.19,206.045,209.82,805301.374955],["2026-08-12",209.49,215.025,207.58,214.28,703311.188673],["2026-08-13",216.19,216.3,206.72,207.01,738158.944482],["2026-08-14",207.79,207.81,205.83,207.1,662877.772798]]}