{"t":"WAL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-07-01",22.3078,22.5149,22.2215,22.4373,122100.0],["2005-07-05",22.5236,22.5236,22.351,22.4286,69600.0],["2005-07-06",22.6962,23.0845,22.6099,22.9551,72600.0],["2005-07-07",22.9551,22.9551,22.6099,22.653,58900.0],["2005-07-08",22.7566,22.7566,22.5149,22.6358,76900.0],["2005-07-11",22.8688,22.8688,22.7307,22.7825,46100.0],["2005-07-12",22.8688,23.4729,22.7825,23.4297,171800.0],["2005-07-13",23.8612,24.5947,23.8612,24.0769,92000.0],["2005-07-14",24.1201,24.1632,24.0769,24.1028,89600.0],["2005-07-15",24.1632,24.2495,24.0338,24.0769,40800.0],["2005-07-18",24.2064,24.284,23.9906,24.0338,35500.0],["2005-07-19",23.9906,23.9906,23.3261,23.3348,43500.0],["2005-07-20",23.4211,23.5505,23.1363,23.2571,48300.0],["2005-07-21",23.3003,23.5419,22.9205,23.4297,90600.0],["2005-07-22",23.516,23.7231,23.4297,23.516,70000.0],["2005-07-25",23.6023,24.7242,23.6023,24.4653,29800.0],["2005-07-26",24.5516,24.7242,24.379,24.5084,46300.0],["2005-07-27",24.9399,26.709,24.7673,26.5364,251700.0],["2005-07-28",26.5364,26.6227,25.5871,25.5871,75900.0],["2005-07-29",25.5871,26.709,25.3714,26.6658,64800.0],["2005-08-01",26.6658,26.709,25.6821,25.846,50600.0],["2005-08-02",26.0618,26.5364,25.8892,26.5364,38100.0],["2005-08-03",26.709,27.1836,26.5795,27.1405,77800.0],["2005-08-04",27.1405,27.1836,26.3207,26.407,29300.0],["2005-08-05",26.3207,26.3207,25.1125,25.6734,70500.0],["2005-08-08",25.8029,25.846,25.6389,25.6734,17400.0],["2005-08-09",25.6734,25.6734,24.7242,24.8536,49100.0],["2005-08-10",25.0262,25.0262,23.9216,23.9389,47100.0],["2005-08-11",24.1114,24.8968,23.3434,23.6454,71500.0],["2005-08-12",23.9475,24.8536,23.7317,24.5947,54800.0],["2005-08-15",24.681,24.8105,24.5947,24.5947,20600.0],["2005-08-16",24.5947,24.681,24.3099,24.3358,42100.0],["2005-08-17",24.3358,24.8105,24.3358,24.5084,15200.0],["2005-08-18",24.4308,24.8105,24.4308,24.7242,6600.0],["2005-08-19",24.7673,24.8105,24.5947,24.8105,10100.0],["2005-08-22",24.8105,24.8536,24.681,24.8536,33100.0],["2005-08-23",24.8968,25.5871,24.8709,25.4663,37900.0],["2005-08-24",25.475,25.475,24.5947,25.2419,27900.0],["2005-08-25",25.1988,25.7166,25.1125,25.7166,17600.0],["2005-08-26",25.7338,25.8805,25.7166,25.7166,5000.0],["2005-08-29",25.8029,25.8029,25.2851,25.5008,13800.0],["2005-08-30",25.6303,25.7166,24.5947,24.7673,19600.0],["2005-08-31",24.9399,25.4577,24.9399,25.4577,45700.0],["2005-09-01",25.6734,25.7597,25.4577,25.613,15600.0],["2005-09-02",25.6993,25.7079,25.5008,25.613,4800.0],["2005-09-06",25.6303,25.8892,25.3714,25.4577,8700.0],["2005-09-07",25.38,25.6734,25.3714,25.4577,5100.0],["2005-09-08",25.8892,25.8892,24.5084,24.8536,33500.0],["2005-09-09",24.8536,24.9313,24.7673,24.7673,9400.0],["2005-09-12",24.6983,24.7673,24.4221,24.6292,17100.0],["2005-09-13",24.7673,25.0262,24.7242,24.8968,35100.0],["2005-09-14",24.8105,24.8968,24.3962,24.5947,14500.0],["2005-09-15",24.681,24.681,24.1632,24.3358,11100.0],["2005-09-16",24.3358,24.5947,24.3358,24.4739,14300.0],["2005-09-19",24.5516,24.7414,24.3358,24.4653,13100.0],["2005-09-20",24.4221,24.681,24.3358,24.5688,6100.0],["2005-09-21",24.5688,24.681,24.3358,24.3617,11600.0],["2005-09-22",24.2495,24.4221,24.2495,24.4221,5200.0],["2005-09-23",24.2495,24.3186,24.0856,24.1632,16300.0],["2005-09-26",24.1632,24.2927,24.0769,24.0769,25200.0],["2005-09-27",24.1632,24.2495,24.1114,24.1632,45000.0],["2005-09-28",24.2323,24.5947,24.1632,24.5947,19300.0],["2005-09-29",24.5516,24.8105,24.5429,24.8105,37600.0],["2005-09-30",24.8968,25.2333,24.0769,24.2495,201700.0],["2005-10-03",24.1632,24.4049,24.1632,24.1719,25000.0],["2005-10-04",24.2495,24.2927,24.1719,24.284,17900.0],["2005-10-05",24.2064,24.2927,23.8698,23.8784,22300.0],["2005-10-06",23.8612,24.1287,23.8612,24.0769,19800.0],["2005-10-07",24.1201,24.1546,23.9475,23.9906,78300.0],["2005-10-10",23.9475,24.0338,23.7749,23.7922,27400.0],["2005-10-11",23.9475,24.2495,23.6282,23.6282,27500.0],["2005-10-12",23.5419,23.5419,22.2647,22.2647,37400.0],["2005-10-13",22.42,22.4373,21.0479,21.5743,115000.0],["2005-10-14",21.7901,21.7901,21.1428,21.7038,94000.0],["2005-10-17",21.8332,22.6012,21.8332,22.5581,26700.0],["2005-10-18",22.4373,22.4373,22.0058,22.1611,8700.0],["2005-10-19",22.0921,22.4459,22.0317,22.2733,28800.0],["2005-10-20",22.4373,23.0414,22.2215,23.0414,18900.0],["2005-10-21",23.0414,23.7404,23.0414,23.7404,9700.0],["2005-10-24",23.9043,24.1632,23.8957,24.1287,10000.0],["2005-10-25",24.1632,24.1632,23.6454,23.8008,16900.0],["2005-10-26",23.9043,24.1632,23.9043,24.1632,20100.0],["2005-10-27",23.9475,24.1546,23.6454,23.8871,18600.0],["2005-10-28",23.818,23.8957,23.447,23.6886,16200.0],["2005-10-31",23.8612,24.1115,23.7317,24.0338,12100.0],["2005-11-01",24.1201,24.146,23.7749,24.146,18300.0],["2005-11-02",24.1632,24.1632,23.8612,24.0769,14000.0],["2005-11-03",24.1632,24.1632,23.9043,24.0769,6000.0],["2005-11-04",23.9475,24.1201,23.8612,24.0338,10000.0],["2005-11-07",24.0338,24.0338,23.7835,24.0165,5000.0],["2005-11-08",23.9043,23.9043,23.2571,23.3003,17300.0],["2005-11-09",23.214,23.3003,22.9637,23.1104,9600.0],["2005-11-10",23.0845,23.0931,22.8688,23.0845,6800.0],["2005-11-11",23.3003,23.6023,23.0414,23.6023,11700.0],["2005-11-14",23.7317,23.9389,23.1449,23.1622,2900.0],["2005-11-15",23.1277,23.1277,22.5236,22.5667,11000.0],["2005-11-16",22.4804,22.653,22.2215,22.4028,6200.0],["2005-11-17",22.0403,22.5667,22.0058,22.5236,27400.0],["2005-11-18",22.653,22.7393,22.2215,22.6099,118700.0],["2005-11-21",22.7393,22.9119,22.653,22.8688,6600.0],["2005-11-22",23.0414,23.5591,23.0414,23.5591,21600.0],["2005-11-23",23.6023,24.2495,23.6023,24.2495,34000.0],["2005-11-25",24.3358,24.9831,24.1632,24.9831,25000.0],["2005-11-28",24.8968,25.1643,24.8968,25.0693,41800.0],["2005-11-29",25.0262,25.2419,25.0262,25.147,40200.0],["2005-11-30",25.0607,25.544,25.0435,25.3369,31100.0],["2005-12-01",25.4577,25.8978,25.4577,25.7684,24800.0],["2005-12-02",25.6734,25.6734,25.1125,25.4577,28100.0],["2005-12-05",25.5871,25.8029,25.4577,25.6734,31600.0],["2005-12-06",25.3282,25.4577,25.2851,25.4404,9100.0],["2005-12-07",25.5785,25.6734,25.2678,25.3282,19800.0],["2005-12-08",25.4145,25.4145,25.2419,25.3714,36500.0],["2005-12-09",25.4059,25.4059,25.2247,25.3628,15700.0],["2005-12-12",25.3973,25.3973,25.1125,25.3541,12100.0],["2005-12-13",25.2247,25.4491,25.2074,25.2765,22900.0],["2005-12-14",25.1125,25.1643,24.9744,24.9831,23300.0],["2005-12-15",24.8536,24.9831,24.7242,24.9831,16600.0],["2005-12-16",24.9831,25.0435,24.914,25.0435,35800.0],["2005-12-19",25.0607,25.0607,24.9054,25.0089,7400.0],["2005-12-20",25.0262,25.147,25.0262,25.0866,15200.0],["2005-12-21",25.1729,25.4404,25.1125,25.1556,29400.0],["2005-12-22",25.2419,25.4577,25.1988,25.4577,30500.0],["2005-12-23",25.4577,25.4577,25.2592,25.3973,4800.0],["2005-12-27",25.4577,25.4577,25.2592,25.3282,4700.0],["2005-12-28",25.3282,25.4491,25.2678,25.3714,14800.0],["2005-12-29",25.3714,25.4577,25.2678,25.3714,16100.0],["2005-12-30",25.4577,25.8892,25.2419,25.777,28100.0],["2006-01-03",25.8892,26.0272,25.544,26.0272,28700.0],["2006-01-04",25.8892,25.9755,25.6734,25.9668,14700.0],["2006-01-05",25.8892,25.8892,25.7597,25.7597,16400.0],["2006-01-06",25.8892,25.9064,25.6648,25.6821,23400.0],["2006-01-09",25.7684,25.8201,25.3369,25.3455,9100.0],["2006-01-10",25.3455,25.3973,25.078,25.2161,32600.0],["2006-01-11",25.216,25.216,24.5947,24.681,26600.0],["2006-01-12",24.6033,24.8191,24.6033,24.681,24000.0],["2006-01-13",24.8105,24.8105,24.5516,24.6896,12000.0],["2006-01-17",24.7673,25.0262,24.7673,24.8968,18700.0],["2006-01-18",24.9831,25.0694,24.8105,25.0262,130600.0],["2006-01-19",25.3887,27.2613,25.3887,26.9765,92300.0],["2006-01-20",27.0542,27.0542,26.545,26.6658,24500.0],["2006-01-23",26.5537,27.0973,26.5537,26.8384,17900.0],["2006-01-24",26.6658,26.7867,26.3983,26.5191,16300.0],["2006-01-25",26.5623,26.8298,26.5623,26.7176,15000.0],["2006-01-26",26.407,26.9679,26.3897,26.9593,20000.0],["2006-01-27",26.9247,27.0887,26.8816,27.0197,30800.0],["2006-01-30",27.0973,27.1146,26.9334,26.9679,34600.0],["2006-01-31",27.011,27.3994,26.9765,27.2699,56900.0],["2006-02-01",27.3994,28.6507,27.2268,28.4522,61500.0],["2006-02-02",28.4781,28.4781,28.2192,28.3832,11900.0],["2006-02-03",28.5644,29.1685,28.3055,28.7888,62600.0],["2006-02-06",28.7025,28.7025,28.4349,28.5212,47300.0],["2006-02-07",28.5212,28.6075,28.3486,28.4781,37900.0],["2006-02-08",28.6938,28.7283,28.3918,28.409,58900.0],["2006-02-09",28.4954,28.5989,28.4004,28.4349,6700.0],["2006-02-10",28.3918,28.5299,28.0035,28.4608,48400.0],["2006-02-13",28.5644,28.6938,28.3486,28.3486,44400.0],["2006-02-14",28.4781,28.5644,28.4608,28.5126,76700.0],["2006-02-15",28.4867,28.9527,28.4781,28.9527,18700.0],["2006-02-16",29.039,29.039,28.5212,28.8146,21300.0],["2006-02-17",28.7284,28.737,28.5644,28.5816,18300.0],["2006-02-21",28.4867,28.6938,28.4522,28.5644,23200.0],["2006-02-22",28.5644,28.9096,28.4522,28.8751,32000.0],["2006-02-23",28.7888,28.9872,28.7456,28.9527,38400.0],["2006-02-24",28.901,29.0822,28.8319,29.0822,54400.0],["2006-02-27",29.039,29.3411,28.9096,29.3411,78900.0],["2006-02-28",29.3411,30.4543,29.3411,30.3594,59500.0],["2006-03-01",30.4025,31.1015,30.3162,31.0756,27300.0],["2006-03-02",31.1619,31.7574,31.1619,31.4812,85100.0],["2006-03-03",31.4726,31.4726,30.8599,31.0325,31200.0],["2006-03-06",31.1533,31.1533,30.437,30.5579,17900.0],["2006-03-07",30.601,30.601,30.204,30.368,13500.0],["2006-03-08",30.3249,30.3335,29.7726,29.7812,35000.0],["2006-03-09",29.902,30.1005,29.6863,30.1005,8400.0],["2006-03-10",30.1695,30.6096,30.1005,30.5406,17400.0],["2006-03-13",30.1523,30.1523,29.0822,29.6345,74100.0],["2006-03-14",29.7121,29.833,29.5827,29.8243,19600.0],["2006-03-15",29.8588,29.9451,29.6863,29.9451,13100.0],["2006-03-16",30.0487,30.0746,29.8157,29.9969,16300.0],["2006-03-17",30.0401,30.8944,30.0401,30.4802,64000.0],["2006-03-20",30.5233,30.6355,30.2903,30.4629,39900.0],["2006-03-21",30.4198,30.437,29.6431,29.6431,48300.0],["2006-03-22",29.5999,29.7294,29.3411,29.7121,28900.0],["2006-03-23",29.9451,30.5061,29.6776,30.2903,39800.0],["2006-03-24",30.204,30.368,30.0056,30.3335,13600.0],["2006-03-27",30.4198,30.7218,30.3766,30.6787,25100.0],["2006-03-28",30.7304,31.2914,30.6787,31.2396,25600.0],["2006-03-29",31.4122,32.5772,31.2914,31.9472,70400.0],["2006-03-30",32.3528,32.3528,31.6366,31.93,88500.0],["2006-03-31",32.0594,32.2752,31.7315,32.0594,39600.0],["2006-04-03",32.232,32.3615,32.1198,32.2752,25900.0],["2006-04-04",32.4046,32.4995,32.1112,32.4737,13000.0],["2006-04-05",32.4046,32.7843,32.4046,32.4995,30000.0],["2006-04-06",32.1026,32.7239,31.7142,32.5599,61300.0],["2006-04-07",32.5599,33.1727,32.232,32.4478,78200.0],["2006-04-10",32.4046,32.5772,32.232,32.4823,13800.0],["2006-04-11",32.4823,32.9224,32.094,32.163,23700.0],["2006-04-12",32.232,32.232,31.5848,32.0767,44000.0],["2006-04-13",32.0767,32.1457,31.6193,31.8696,15300.0],["2006-04-17",31.8005,32.232,31.7746,32.2234,15300.0],["2006-04-18",32.3615,32.3787,31.067,31.697,47700.0],["2006-04-19",31.7919,33.0346,31.3345,33.0346,99600.0],["2006-04-20",31.93,32.4478,31.3259,31.8351,94800.0],["2006-04-21",31.369,31.8005,31.3345,31.4122,38300.0],["2006-04-24",31.4985,31.93,31.4985,31.7142,30800.0],["2006-04-25",31.6279,32.1802,31.4122,31.5416,30000.0],["2006-04-26",31.8437,32.0163,31.7746,31.7833,47300.0],["2006-04-27",31.8437,31.9214,31.697,31.7488,24500.0],["2006-04-28",31.7919,31.7919,31.369,31.3777,64300.0],["2006-05-01",31.8178,31.8523,31.697,31.8092,71900.0],["2006-05-02",31.8523,31.8955,31.6538,31.7574,52500.0],["2006-05-03",31.6711,32.0077,31.6711,31.766,131500.0],["2006-05-04",31.7574,31.9127,31.5848,31.7142,45500.0],["2006-05-05",31.8437,31.93,31.697,31.7142,24300.0],["2006-05-08",31.7574,31.8351,31.464,31.7315,29300.0],["2006-05-09",31.93,31.9731,31.6279,31.766,45700.0],["2006-05-10",31.9731,32.6635,31.9731,32.5599,48500.0],["2006-05-11",32.6031,32.6031,31.4985,31.6366,71400.0],["2006-05-12",31.6279,31.8868,31.4985,31.5158,29900.0],["2006-05-15",31.4122,31.5416,30.8944,31.1102,83500.0],["2006-05-16",31.1965,31.7315,31.1102,31.6366,46000.0],["2006-05-17",31.6366,31.6797,31.3259,31.464,37000.0],["2006-05-18",31.3777,31.4812,31.1965,31.2741,30200.0],["2006-05-19",31.2741,31.2828,30.2903,30.7218,37200.0],["2006-05-22",30.8513,30.8513,29.7035,30.3853,53200.0],["2006-05-23",30.2903,30.7304,30.2903,30.6787,84700.0],["2006-05-24",30.6183,30.8426,29.6517,30.1954,52600.0],["2006-05-25",30.2472,31.0239,30.2472,30.6355,30100.0],["2006-05-26",30.765,31.1102,30.5492,30.8081,26700.0],["2006-05-30",30.5061,30.8513,30.3766,30.4025,34500.0],["2006-05-31",30.4888,30.8513,30.4888,30.7822,25100.0],["2006-06-01",30.8944,30.9807,30.6787,30.9807,19200.0],["2006-06-02",31.067,31.231,30.8254,31.067,89400.0],["2006-06-05",31.0584,31.0584,30.3766,30.4974,34100.0],["2006-06-06",30.5061,30.5061,29.9451,30.0401,23200.0],["2006-06-07",29.8243,30.0746,29.7725,29.9624,21600.0],["2006-06-08",29.9193,30.7822,29.6604,30.3766,31300.0],["2006-06-09",30.4457,30.5751,30.3248,30.3335,19000.0],["2006-06-12",30.2472,30.4457,29.4791,29.5913,61300.0],["2006-06-13",29.5482,29.5482,27.7618,27.8395,96100.0],["2006-06-14",27.5288,27.6928,25.846,27.4943,179800.0],["2006-06-15",27.5288,27.5288,26.9679,27.3562,84300.0],["2006-06-16",27.3562,29.3411,27.2699,28.4695,136400.0],["2006-06-19",28.6421,29.3756,28.5644,29.0563,58400.0],["2006-06-20",28.9182,28.97,28.573,28.7629,62500.0],["2006-06-21",28.8664,29.5999,28.7715,29.5827,55200.0],["2006-06-22",29.6258,29.738,29.3411,29.6517,33300.0],["2006-06-23",29.6949,29.6949,28.0984,28.6075,156100.0],["2006-06-26",28.6938,28.8751,28.2019,28.2192,63900.0],["2006-06-27",28.1761,28.6507,28.0639,28.4349,131900.0],["2006-06-28",28.4349,28.7284,28.3659,28.7284,65800.0],["2006-06-29",28.8664,30.0314,28.8664,29.5568,150600.0],["2006-06-30",29.6,30.3335,29.6,30.0142,475300.0],["2006-07-03",30.1177,30.3335,30.0314,30.1868,57000.0],["2006-07-05",30.2472,30.2558,29.5827,29.738,82100.0],["2006-07-06",31.1964,31.1964,29.2634,29.3842,49800.0],["2006-07-07",29.3411,29.7467,29.3411,29.4187,43200.0],["2006-07-10",29.4446,30.1091,29.4446,29.9451,49600.0],["2006-07-11",29.8157,29.8761,29.4273,29.7467,35000.0],["2006-07-12",29.7035,29.7726,29.3411,29.3411,33800.0],["2006-07-13",29.3411,29.3497,28.8664,29.0822,75200.0],["2006-07-14",29.1857,29.2461,28.806,28.9182,112900.0],["2006-07-17",28.9096,29.2634,28.737,29.0822,78500.0],["2006-07-18",29.1685,29.3324,28.6679,28.7111,100300.0],["2006-07-19",28.8664,31.1447,28.8664,30.6441,238400.0],["2006-07-20",30.8081,32.1198,30.8081,31.1447,192300.0],["2006-07-21",31.1447,32.4995,31.1447,31.6452,181200.0],["2006-07-24",30.8513,32.3528,30.8513,32.1544,194600.0],["2006-07-25",32.1889,33.0087,32.1803,32.6204,123600.0],["2006-07-26",32.5341,32.8275,32.232,32.793,115800.0],["2006-07-27",32.8793,32.9828,32.2407,32.4823,89700.0],["2006-07-28",32.5686,33.7422,32.5686,33.1468,88500.0],["2006-07-31",32.629,32.9655,32.5341,32.6721,102700.0],["2006-08-01",32.5341,32.5341,31.3345,31.4812,223600.0],["2006-08-02",31.4812,32.3787,31.4726,32.3528,91600.0],["2006-08-03",32.2665,32.5686,31.8523,32.4995,75200.0],["2006-08-04",32.5858,32.6894,32.1457,32.4909,78700.0],["2006-08-07",32.4909,32.4909,31.8782,32.0249,59100.0],["2006-08-08",31.8868,32.2838,31.8523,31.9041,80900.0],["2006-08-09",31.9041,31.9472,30.3507,30.5665,98700.0],["2006-08-10",30.4629,30.4629,29.9192,30.1695,103800.0],["2006-08-11",30.0746,30.2299,29.9365,30.1264,72300.0],["2006-08-14",30.2472,31.1102,30.204,30.8685,54300.0],["2006-08-15",30.3853,31.6711,30.299,31.6625,245000.0],["2006-08-16",31.8005,32.3183,31.8005,32.232,68000.0],["2006-08-17",32.3183,32.793,31.93,32.6635,156500.0],["2006-08-18",32.7325,32.7843,32.4046,32.698,48600.0],["2006-08-21",32.6808,33.5265,32.3873,32.5254,135700.0],["2006-08-22",32.5254,32.5254,32.2234,32.3615,70400.0],["2006-08-23",32.2752,32.465,31.3691,31.4554,32300.0],["2006-08-24",31.4985,31.5848,30.8771,31.0411,45300.0],["2006-08-25",31.0497,31.2223,30.8944,30.998,97700.0],["2006-08-28",31.0843,31.5848,31.067,31.4295,74100.0],["2006-08-29",31.5158,31.602,30.9807,31.3432,76200.0],["2006-08-30",31.4122,32.1543,31.4122,31.9472,44400.0],["2006-08-31",31.9127,32.1889,31.7142,31.8523,66700.0],["2006-09-01",31.9731,32.3011,31.766,32.2665,47400.0],["2006-09-05",32.3701,33.0173,32.327,33.0173,80800.0],["2006-09-06",32.9483,32.9483,32.1457,32.3787,82300.0],["2006-09-07",32.3183,32.3701,31.8437,31.93,79300.0],["2006-09-08",32.0163,32.094,31.7919,31.8523,20900.0],["2006-09-11",31.8264,31.8264,31.4985,31.6107,80000.0],["2006-09-12",31.6711,31.8092,31.533,31.8092,113900.0],["2006-09-13",31.8955,32.7584,31.7574,32.7239,54300.0],["2006-09-14",32.7239,32.793,32.2665,32.7843,112500.0],["2006-09-15",32.9655,33.2244,32.4736,32.5686,124200.0],["2006-09-18",32.5772,32.9655,32.5082,32.7412,84300.0],["2006-09-19",32.8275,32.9224,32.232,32.3356,73600.0],["2006-09-20",32.3874,33.1295,32.3097,32.6635,67400.0],["2006-09-21",32.5772,32.5858,31.1619,31.1706,104900.0],["2006-09-22",31.1706,31.2569,30.2213,30.4284,107300.0],["2006-09-25",30.1609,30.3335,29.7553,30.0746,117100.0],["2006-09-26",30.1177,30.1264,29.5395,29.833,165200.0],["2006-09-27",29.833,30.1177,29.5741,29.833,56700.0],["2006-09-28",29.7984,29.8157,29.2634,29.3411,66500.0],["2006-09-29",28.2537,28.5816,28.107,28.3918,295100.0],["2006-10-02",28.1329,28.1329,27.2268,27.408,298600.0],["2006-10-03",27.3217,27.9344,27.175,27.7877,186500.0],["2006-10-04",27.6151,28.6421,27.1405,28.3832,185500.0],["2006-10-05",28.0811,28.9527,27.943,28.9096,125100.0],["2006-10-06",28.8233,29.0649,28.3918,28.5385,80700.0],["2006-10-09",28.4263,28.9527,28.2278,28.8837,55100.0],["2006-10-10",28.6075,28.8923,28.6075,28.7284,34100.0],["2006-10-11",28.737,28.9959,28.4867,28.6938,54000.0],["2006-10-12",28.7888,29.4619,28.7888,29.3497,79100.0],["2006-10-13",29.4274,29.5741,29.1081,29.5741,98500.0],["2006-10-16",29.4878,29.5309,28.9182,29.0476,90200.0],["2006-10-17",28.9614,28.9614,28.4781,28.8146,79500.0],["2006-10-18",28.4695,28.4781,27.2268,28.0811,312900.0],["2006-10-19",28.0466,28.0552,27.6151,27.7705,210400.0],["2006-10-20",28.2623,28.4781,27.8567,28.3055,109000.0],["2006-10-23",28.4349,28.5126,27.2699,27.5633,187000.0],["2006-10-24",27.4166,28.0293,27.3562,27.7963,133700.0],["2006-10-25",27.8309,28.2451,27.8136,28.1502,81400.0],["2006-10-26",28.5212,28.9872,28.4349,28.9527,92700.0],["2006-10-27",29.039,29.0822,28.7629,28.97,79400.0],["2006-10-30",28.97,29.272,28.8233,29.272,69100.0],["2006-10-31",29.4274,29.4705,29.1685,29.3238,85300.0],["2006-11-01",29.3152,29.3669,28.5126,28.5471,75200.0],["2006-11-02",28.4867,29.0218,28.2969,28.9527,79300.0],["2006-11-03",28.9527,29.6,28.9441,29.6,46000.0],["2006-11-06",29.6863,30.4716,29.505,30.3162,111600.0],["2006-11-07",30.2127,30.5233,29.9883,30.0919,100500.0],["2006-11-08",30.0746,30.3766,29.8071,30.3766,38300.0],["2006-11-09",30.3335,30.3335,29.0908,29.436,110900.0],["2006-11-10",29.3669,29.5137,29.1944,29.505,36900.0],["2006-11-13",29.4705,29.4705,29.3411,29.4015,58200.0],["2006-11-14",29.505,30.204,29.505,30.204,110900.0],["2006-11-15",30.3335,30.7046,30.3335,30.6441,74900.0],["2006-11-16",30.765,31.0584,30.6787,31.0152,62900.0],["2006-11-17",31.0239,31.2137,30.8858,31.1015,72000.0],["2006-11-20",31.067,31.4295,31.0066,31.2137,47800.0],["2006-11-21",31.2137,31.7142,31.2051,31.6883,66500.0],["2006-11-22",31.7574,31.9559,31.7315,31.9386,87600.0],["2006-11-24",31.8782,32.0767,31.7746,31.9127,43800.0],["2006-11-27",31.8437,31.8437,30.7563,30.765,147100.0],["2006-11-28",30.7132,30.7218,29.8934,30.3162,122800.0],["2006-11-29",30.4284,30.6787,30.2645,30.5406,109200.0],["2006-11-30",30.532,30.5578,30.0228,30.0228,184800.0],["2006-12-01",29.9365,30.2558,29.6258,29.9451,84900.0],["2006-12-04",30.204,30.8685,30.1436,30.7391,63600.0],["2006-12-05",30.8254,31.0152,30.6269,30.9721,60500.0],["2006-12-06",30.8858,30.9031,30.3249,30.3249,52000.0],["2006-12-07",30.299,30.3766,30.0487,30.0832,38800.0],["2006-12-08",30.0573,30.204,29.9451,29.9451,17600.0],["2006-12-11",29.8934,30.299,29.8071,30.1177,34200.0],["2006-12-12",30.204,30.9203,30.1609,30.3939,72500.0],["2006-12-13",30.5924,30.6873,30.4284,30.6269,22100.0],["2006-12-14",30.6355,30.9635,30.5492,30.834,35700.0],["2006-12-15",30.834,31.0584,30.5837,30.8513,109900.0],["2006-12-18",30.9376,30.9893,29.9883,30.0573,47000.0],["2006-12-19",29.9451,30.2817,29.8589,30.1436,44100.0],["2006-12-20",30.204,30.4629,30.1091,30.2817,60400.0],["2006-12-21",30.204,30.3594,29.9451,29.9538,38900.0],["2006-12-22",30.0401,30.135,29.9451,29.9538,26200.0],["2006-12-26",29.9451,30.204,29.9451,30.1954,27000.0],["2006-12-27",30.368,30.9462,30.368,30.9376,105100.0],["2006-12-28",30.8513,30.9721,30.4284,30.6269,34300.0],["2006-12-29",30.5579,30.5579,29.9624,30.0056,29700.0],["2007-01-03",30.135,30.3421,29.4619,29.6345,70600.0],["2007-01-04",29.6431,30.3162,29.3411,30.0142,122400.0],["2007-01-05",29.9279,29.9451,28.4781,28.7801,110700.0],["2007-01-08",29.3411,30.0832,29.2116,29.9279,203300.0],["2007-01-09",29.833,29.9365,29.2548,29.2893,63700.0],["2007-01-10",29.2893,29.4015,29.1339,29.3583,42600.0],["2007-01-11",29.3065,30.3507,29.3065,30.2299,55100.0],["2007-01-12",30.1436,30.2472,29.6345,29.7208,35800.0],["2007-01-16",29.8588,29.9538,29.1253,29.1685,68300.0],["2007-01-17",29.1253,29.4274,28.9441,29.0994,58200.0],["2007-01-18",29.1253,29.3065,28.7974,28.9355,64000.0],["2007-01-19",28.9355,30.5061,28.9096,30.4629,230900.0],["2007-01-22",30.4198,30.4284,29.5654,29.9538,64600.0],["2007-01-23",29.9624,30.135,29.6517,30.0314,100300.0],["2007-01-24",30.4198,30.9721,29.3842,29.8588,200800.0],["2007-01-25",29.9451,29.9624,28.8233,28.97,132300.0],["2007-01-26",29.1253,29.436,28.6938,29.2289,76400.0],["2007-01-29",29.2289,29.2375,28.6593,28.8837,69000.0],["2007-01-30",28.8837,29.0563,28.737,29.0563,48400.0],["2007-01-31",28.9959,29.1426,28.7197,28.9959,38100.0],["2007-02-01",29.0822,29.7812,28.9786,29.7639,53100.0],["2007-02-02",29.7898,30.1609,29.4619,30.066,141300.0],["2007-02-05",30.0918,30.0918,29.4878,29.738,43000.0],["2007-02-06",29.8588,30.0142,29.5827,29.9279,43600.0],["2007-02-07",29.9106,30.0314,29.7898,30.0142,44100.0],["2007-02-08",29.971,30.1005,29.833,30.0142,121400.0],["2007-02-09",30.0142,30.0142,29.4532,29.738,71800.0],["2007-02-12",29.8157,29.8157,29.3497,29.5568,96300.0],["2007-02-13",29.7294,29.7294,29.3842,29.5568,76800.0],["2007-02-14",29.7035,29.7725,29.1685,29.2116,48400.0],["2007-02-15",29.2548,29.4446,28.9096,29.1512,43500.0],["2007-02-16",29.1512,29.203,28.9096,29.1426,30500.0],["2007-02-20",28.9959,29.8157,28.9959,29.7726,50700.0],["2007-02-21",29.6949,29.7725,29.4964,29.6258,38200.0],["2007-02-22",29.6086,30.3335,29.2807,30.0142,148100.0],["2007-02-23",30.0573,30.1609,29.5223,29.5913,196600.0],["2007-02-26",29.7121,29.9797,29.0994,29.1944,144300.0],["2007-02-27",28.7629,29.2116,28.4608,28.4781,182600.0],["2007-02-28",28.4781,29.0994,28.107,28.8751,186500.0],["2007-03-01",28.9441,28.9441,28.2451,28.3573,146600.0],["2007-03-02",28.3573,28.8578,28.1847,28.3055,114200.0],["2007-03-05",28.1329,28.5212,26.9765,27.0628,258200.0],["2007-03-06",27.2268,28.1329,27.1577,27.6583,251000.0],["2007-03-07",27.6324,27.71,27.3131,27.4857,94300.0],["2007-03-08",27.6583,27.9085,27.3217,27.3994,66600.0],["2007-03-09",27.6065,27.6842,26.9851,27.106,32700.0],["2007-03-12",27.0197,27.6065,26.9679,27.572,60400.0],["2007-03-13",27.3562,27.5029,26.4933,26.8471,175600.0],["2007-03-14",26.7953,27.6151,26.2171,27.2354,92100.0],["2007-03-15",27.3735,27.4339,27.011,27.3821,39000.0],["2007-03-16",27.3907,27.3907,26.709,26.8039,122600.0],["2007-03-19",26.8384,27.5461,26.4933,27.3735,76200.0],["2007-03-20",27.2958,27.5633,27.1836,27.5116,19500.0],["2007-03-21",27.5806,28.4349,27.408,28.2278,46000.0],["2007-03-22",28.3918,28.6162,28.0466,28.5126,139200.0],["2007-03-23",28.6162,28.97,28.2537,28.7025,83200.0],["2007-03-26",28.6334,28.6852,28.2278,28.6766,95800.0],["2007-03-27",28.642,28.6507,27.3907,27.4857,189900.0],["2007-03-28",27.4857,27.6583,26.6486,26.8384,107400.0],["2007-03-29",26.9247,27.1923,26.7263,26.873,44300.0],["2007-03-30",26.873,26.9247,26.7521,26.7867,77700.0],["2007-04-02",26.7694,26.7694,26.1912,26.2689,64600.0],["2007-04-03",26.3293,27.0887,26.3293,26.6572,77300.0],["2007-04-04",26.5623,26.8902,26.2689,26.3207,51100.0],["2007-04-05",26.3638,26.3638,25.6734,26.01,274700.0],["2007-04-09",26.0359,26.2085,25.8892,26.0272,79900.0],["2007-04-10",25.941,26.407,25.941,26.2344,60600.0],["2007-04-11",26.2689,26.4674,26.2257,26.3293,80800.0],["2007-04-12",26.2257,26.3983,26.0014,26.3552,35800.0],["2007-04-13",26.3034,26.7263,26.2085,26.7263,26800.0],["2007-04-16",26.9247,27.0283,26.7263,26.9161,83300.0],["2007-04-17",26.9075,27.0542,26.7349,26.8384,36200.0],["2007-04-18",26.9247,27.011,26.8212,26.9161,58700.0],["2007-04-19",26.9679,27.1923,26.9075,27.1836,100300.0],["2007-04-20",27.5288,27.5288,27.011,27.3562,88500.0],["2007-04-23",27.2268,28.6075,27.0973,27.7618,200700.0],["2007-04-24",27.3735,27.3821,26.8298,27.0369,101400.0],["2007-04-25",27.1232,27.2527,26.9679,27.1405,132900.0],["2007-04-26",27.1405,28.3486,27.0456,28.271,132500.0],["2007-04-27",28.271,28.271,27.4684,27.8395,67500.0],["2007-04-30",28.038,29.1857,27.8222,27.8222,251100.0],["2007-05-01",27.8222,27.8309,26.7521,27.6324,91600.0],["2007-05-02",27.5979,28.107,27.5461,27.8913,104000.0],["2007-05-03",27.8826,27.9517,27.5202,27.71,131800.0],["2007-05-04",27.7963,28.2106,27.7705,27.9776,30300.0],["2007-05-07",27.9862,27.9948,27.572,27.7187,34600.0],["2007-05-08",27.6151,27.8395,27.2354,27.7273,43600.0],["2007-05-09",27.6151,27.9517,27.3649,27.805,30300.0],["2007-05-10",28.3227,28.5816,27.4857,27.4857,83900.0],["2007-05-11",27.6583,28.0035,27.2095,27.7187,84300.0],["2007-05-14",27.7187,27.7187,27.0628,27.1491,92700.0],["2007-05-15",27.2872,27.5892,26.7867,26.8125,100200.0],["2007-05-16",26.9506,27.4339,26.7608,27.3821,39300.0],["2007-05-17",27.3562,27.3649,26.5968,26.6486,56300.0],["2007-05-18",26.709,26.7953,26.3379,26.5364,81000.0],["2007-05-21",26.5364,26.7867,26.3379,26.7435,193400.0],["2007-05-22",26.8384,27.0973,26.6572,27.0973,34400.0],["2007-05-23",27.1577,27.3562,26.8902,26.8902,70900.0],["2007-05-24",26.8126,27.1232,26.6572,26.7521,55500.0],["2007-05-25",26.8384,26.9506,26.7176,26.8471,42300.0],["2007-05-29",26.8988,27.2699,26.8816,27.0887,51600.0],["2007-05-30",26.8298,27.2009,26.7176,27.175,82700.0],["2007-05-31",27.0542,27.175,26.7521,26.9161,52000.0],["2007-06-01",26.9938,27.1836,26.7694,27.1405,68500.0],["2007-06-04",27.1405,27.175,26.8212,27.011,74800.0],["2007-06-05",26.8298,26.9765,26.7521,26.9247,94100.0],["2007-06-06",26.7521,27.0801,26.4674,27.0628,173300.0],["2007-06-07",26.9247,27.0456,26.4415,26.476,145300.0],["2007-06-08",26.407,26.9679,26.3638,26.9075,93400.0],["2007-06-11",26.7953,26.8039,26.3638,26.5795,135800.0],["2007-06-12",26.3724,26.3983,25.8892,25.8978,66000.0],["2007-06-13",26.0014,26.2344,25.8719,26.1481,53300.0],["2007-06-14",26.1481,26.3293,25.5871,25.6303,94900.0],["2007-06-15",26.1481,26.3379,25.9151,26.1826,157300.0],["2007-06-18",26.1826,26.4846,26.1567,26.2344,69400.0],["2007-06-19",26.1049,26.6831,25.8805,26.476,88100.0],["2007-06-20",26.4933,26.5968,26.2603,26.3724,92700.0],["2007-06-21",26.2948,26.3379,25.6648,25.8719,132300.0],["2007-06-22",25.8029,26.0445,24.75,25.38,261200.0],["2007-06-25",25.38,25.8374,25.0089,25.1556,142600.0],["2007-06-26",25.3282,25.4577,24.9313,25.1384,58400.0],["2007-06-27",25.0262,25.7166,25.0262,25.6303,62200.0],["2007-06-28",25.6648,26.3638,25.6648,26.1998,115500.0],["2007-06-29",26.3379,26.4501,25.7166,25.7597,132400.0],["2007-07-02",25.9323,26.0445,25.6648,26.0359,100200.0],["2007-07-03",24.0769,24.8105,23.6109,24.612,539900.0],["2007-07-05",24.1632,24.1891,23.7404,24.0769,398300.0],["2007-07-06",24.1201,24.3099,23.7317,24.1891,173100.0],["2007-07-09",24.1719,24.2495,23.6109,23.9993,192900.0],["2007-07-10",23.7317,23.8957,22.9033,23.0759,252000.0],["2007-07-11",23.1104,23.1104,22.6185,22.7911,182000.0],["2007-07-12",22.7911,23.447,22.5322,23.4297,230200.0],["2007-07-13",23.4211,23.6454,22.9033,23.2571,121700.0],["2007-07-16",23.2312,23.447,22.653,22.7825,189500.0],["2007-07-17",22.8774,23.1708,22.7134,22.9378,175900.0],["2007-07-18",22.6962,22.8688,22.2819,22.5581,149900.0],["2007-07-19",22.4718,23.1277,22.2733,22.3078,205900.0],["2007-07-20",22.3078,22.3596,21.255,21.7814,428000.0],["2007-07-23",22.0058,22.4632,21.6433,21.7987,213600.0],["2007-07-24",21.488,21.488,20.7717,20.8753,297800.0],["2007-07-25",21.2291,21.5743,20.858,21.1601,224100.0],["2007-07-26",21.1773,21.1773,19.3306,19.8915,557400.0],["2007-07-27",19.9347,20.8149,19.8915,20.5042,431100.0],["2007-07-30",20.487,22.1439,20.3661,21.5053,236700.0],["2007-07-31",21.7728,22.8774,21.5829,22.7048,505500.0],["2007-08-01",22.6099,22.6099,21.5312,22.1094,335200.0],["2007-08-02",22.187,22.4632,21.885,22.2215,236300.0],["2007-08-03",22.2474,22.8601,20.7113,20.7113,235000.0],["2007-08-06",22.351,22.351,20.5042,22.1611,339600.0],["2007-08-07",21.8936,23.6196,21.8505,23.5505,258900.0],["2007-08-08",23.9475,27.8309,23.8698,25.0089,672800.0],["2007-08-09",25.0176,26.476,24.517,24.5688,463400.0],["2007-08-10",24.5688,25.0521,23.3866,23.4728,296400.0],["2007-08-13",23.7317,24.3876,22.4977,22.7048,180300.0],["2007-08-14",22.5581,25.4145,22.1525,24.1632,216800.0],["2007-08-15",23.9906,24.2927,21.3931,21.5225,333400.0],["2007-08-16",21.5312,25.8892,21.2636,24.5775,313300.0],["2007-08-17",26.2775,26.3638,24.1201,25.2074,232100.0],["2007-08-20",25.2161,25.9668,23.4729,24.3445,171600.0],["2007-08-21",24.1632,24.5947,23.913,24.1287,87200.0],["2007-08-22",24.4135,25.7166,23.7835,24.9572,226400.0],["2007-08-23",24.8968,25.2851,23.516,23.9906,86900.0],["2007-08-24",24.1287,24.4653,23.9561,24.3617,104600.0],["2007-08-27",23.7749,24.2236,23.4901,23.6541,118400.0],["2007-08-28",23.3952,24.051,23.3089,23.6282,75200.0],["2007-08-29",23.7921,23.8957,23.2916,23.5505,94400.0],["2007-08-30",23.214,23.7317,22.4804,22.5754,103500.0],["2007-08-31",23.0845,23.3607,22.9637,23.1794,95500.0],["2007-09-04",22.3424,24.2236,22.3424,23.1536,231200.0],["2007-09-05",22.9119,23.0931,21.8936,21.9972,211500.0],["2007-09-06",22.0921,22.187,21.3499,21.9885,135900.0],["2007-09-07",21.721,21.8246,21.1428,21.6606,78700.0],["2007-09-10",21.885,22.4373,21.1428,21.4708,107200.0],["2007-09-11",21.6175,22.4459,21.5916,22.3769,60100.0],["2007-09-12",22.2215,22.2215,21.4449,21.652,100500.0],["2007-09-13",21.7124,22.3941,21.2032,21.9022,68900.0],["2007-09-14",21.5571,22.4287,21.3154,22.0921,82400.0],["2007-09-17",21.9885,22.3855,21.6692,22.2215,49200.0],["2007-09-18",22.2561,23.3348,21.5225,23.3003,169700.0],["2007-09-19",23.516,23.9647,23.516,23.6972,214500.0],["2007-09-20",23.6282,23.818,23.3089,23.4556,102100.0],["2007-09-21",23.6886,23.6886,22.9292,23.3261,117700.0],["2007-09-24",23.2744,23.2744,22.2647,22.2906,57100.0],["2007-09-25",22.1956,22.3337,21.488,21.557,89200.0],["2007-09-26",21.6606,22.1698,20.9616,21.0565,167600.0],["2007-09-27",20.9271,21.2291,20.7718,20.9185,153000.0],["2007-09-28",20.7286,21.2723,20.1504,20.3403,200600.0],["2007-10-01",20.2799,21.0393,20.0641,20.4093,204300.0],["2007-10-02",20.4956,20.9702,20.4524,20.8149,108900.0],["2007-10-03",20.7286,21.0393,20.4093,20.4438,87900.0],["2007-10-04",20.5646,21.0997,20.5215,21.0997,85800.0],["2007-10-05",21.2809,21.6692,21.2205,21.4621,163900.0],["2007-10-08",21.3758,21.4621,20.8322,20.8839,62700.0],["2007-10-09",20.9789,21.1773,20.6509,20.8667,86000.0],["2007-10-10",20.9012,21.2464,20.487,20.72,85700.0],["2007-10-11",20.8667,21.3154,20.625,20.7976,113400.0],["2007-10-12",20.6941,20.8149,20.2108,20.2885,60600.0],["2007-10-15",20.2799,20.2885,19.7189,19.8656,104300.0],["2007-10-16",19.8484,20.2022,18.7869,19.0803,174300.0],["2007-10-17",19.227,19.6326,18.5539,18.9509,216700.0],["2007-10-18",18.5539,18.7179,18.1569,18.4849,267800.0],["2007-10-19",18.3468,19.6326,18.3468,18.6402,309200.0],["2007-10-22",18.3813,19.4169,18.1742,18.3727,181100.0],["2007-10-23",18.4849,18.7006,17.9153,18.3209,121700.0],["2007-10-24",18.1311,18.3899,17.6478,18.1915,122800.0],["2007-10-25",18.2173,18.295,17.8031,18.1138,143200.0],["2007-10-26",18.5884,19.7362,18.5884,19.391,255200.0],["2007-10-29",19.5291,19.7966,19.227,19.6585,107000.0],["2007-10-30",19.3306,19.5118,19.2011,19.391,130200.0],["2007-10-31",19.6154,20.1331,19.1839,19.624,125000.0],["2007-11-01",19.2443,19.4083,18.1311,18.3036,221500.0],["2007-11-02",19.6326,19.6326,17.1473,17.3803,393300.0],["2007-11-05",17.1731,17.3716,16.8107,17.13,292700.0],["2007-11-06",17.1645,17.7686,17.1559,17.7082,136300.0],["2007-11-07",17.527,17.6996,16.7762,17.1386,318100.0],["2007-11-08",17.2594,17.665,16.966,17.5183,278800.0],["2007-11-09",17.0782,17.7255,16.733,17.3458,363000.0],["2007-11-12",17.3457,18.4158,17.1904,17.7341,240700.0],["2007-11-13",18.1224,18.7524,18.0448,18.6402,155300.0],["2007-11-14",18.7265,19.0803,18.0879,18.459,202800.0],["2007-11-15",18.4072,18.459,17.5097,18.0361,126900.0],["2007-11-16",18.1138,18.2864,17.2336,17.4148,153000.0],["2007-11-19",17.1904,17.6823,16.828,17.5097,139300.0],["2007-11-20",17.294,17.7686,16.7762,17.1559,158400.0],["2007-11-21",17.1214,17.7772,17.0264,17.3889,57300.0],["2007-11-23",17.432,17.829,17.2681,17.5356,91500.0],["2007-11-26",17.596,17.8549,16.6208,17.13,180300.0],["2007-11-27",17.13,17.2077,16.5604,17.1732,114600.0],["2007-11-28",17.1732,18.7955,17.1732,18.459,171000.0],["2007-11-29",18.4504,19.4169,18.3123,19.4169,72800.0],["2007-11-30",19.2011,19.5032,18.4762,19.0372,148200.0],["2007-12-03",18.9854,19.2011,18.7696,18.8559,61100.0],["2007-12-04",18.5539,19.0285,18.5367,19.0027,92500.0],["2007-12-05",19.2011,19.46,18.7265,19.322,33300.0],["2007-12-06",19.322,19.8829,19.2443,19.8829,87000.0],["2007-12-07",19.9347,21.7038,19.7793,21.7038,294600.0],["2007-12-10",21.7987,22.4718,20.7113,22.3941,98300.0],["2007-12-11",22.351,22.4718,21.721,22.0058,238600.0],["2007-12-12",21.8332,21.9109,19.2098,19.7189,119800.0],["2007-12-13",19.5032,19.6499,18.7265,18.8128,76100.0],["2007-12-14",18.4158,18.4245,16.9574,16.9574,118800.0],["2007-12-17",16.8884,16.8884,16.4051,16.5863,228000.0],["2007-12-18",16.7589,17.3544,16.5173,17.3544,121400.0],["2007-12-19",17.2595,17.6564,16.4655,17.596,95100.0],["2007-12-20",17.8031,18.0102,16.4224,16.6554,253600.0],["2007-12-21",17.3975,18.3382,16.3965,16.6985,326700.0],["2007-12-24",16.5691,17.13,16.5691,16.6899,155000.0],["2007-12-26",16.4828,16.9747,16.4828,16.828,106300.0],["2007-12-27",16.828,17.0437,16.3274,16.3965,83600.0],["2007-12-28",16.4396,16.7762,15.6716,15.7061,71500.0],["2007-12-31",15.6629,16.3533,15.5853,16.198,99100.0],["2008-01-02",16.1462,16.3102,14.2995,15.0157,323000.0],["2008-01-03",15.266,15.4386,14.4548,14.5842,144600.0],["2008-01-04",14.5756,15.2056,13.6695,14.1873,250700.0],["2008-01-07",14.3081,14.4375,13.8162,13.9197,99200.0],["2008-01-08",14.0147,14.2218,13.1948,13.4192,118000.0],["2008-01-09",13.3329,13.3329,12.608,13.2035,174500.0],["2008-01-10",13.0654,13.8939,13.0481,13.6004,211000.0],["2008-01-11",13.8076,13.8076,13.1776,13.3761,147700.0],["2008-01-14",13.3761,13.4451,12.6512,12.9532,192100.0],["2008-01-15",13.4883,13.4883,12.8842,13.0568,866600.0],["2008-01-16",13.1172,13.238,12.703,12.7634,362200.0],["2008-01-17",12.6425,12.6425,10.9252,11.5552,517000.0],["2008-01-18",11.6329,11.8486,11.1151,11.374,265800.0],["2008-01-22",11.2618,12.0471,11.2186,11.4948,168700.0],["2008-01-23",11.2963,13.9197,10.7872,13.7213,544800.0],["2008-01-24",13.7213,13.8076,12.7547,13.5141,538600.0],["2008-01-25",13.5746,13.6004,12.5908,12.6857,141500.0],["2008-01-28",12.6857,13.2984,12.5217,13.2984,155600.0],["2008-01-29",13.6436,14.1959,13.5487,14.1096,385500.0],["2008-01-30",14.0319,14.7223,13.7213,13.9802,301300.0],["2008-01-31",13.7213,14.2304,13.54,13.8507,232500.0],["2008-02-01",13.9802,13.9802,13.6867,13.8076,152900.0],["2008-02-04",13.7385,13.8162,13.3588,13.4279,94200.0],["2008-02-05",13.7213,13.7213,12.8583,12.9014,152300.0],["2008-02-06",12.9877,13.0309,12.6771,12.841,95800.0],["2008-02-07",11.1582,13.1776,11.1582,12.9446,102800.0],["2008-02-08",12.8842,12.8842,11.909,12.0557,105600.0],["2008-02-11",12.0385,12.2456,11.6933,12.1593,56800.0],["2008-02-12",12.2456,12.7892,12.2369,12.3491,93800.0],["2008-02-13",12.4958,12.6339,12.3232,12.6167,109300.0],["2008-02-14",12.6167,12.6943,12.0644,12.1679,169700.0],["2008-02-15",11.9953,12.1679,11.7882,11.8659,247600.0],["2008-02-19",12.0039,13.54,11.7105,11.7537,233300.0],["2008-02-20",11.7796,11.9435,11.5983,11.7882,253900.0],["2008-02-21",11.8831,12.2283,11.1065,11.1755,176500.0],["2008-02-22",11.1755,11.3395,10.5542,10.9597,149400.0],["2008-02-25",10.8735,11.0202,10.5283,10.8735,176000.0],["2008-02-26",10.8217,11.7968,10.8217,11.5552,323400.0],["2008-02-27",11.5638,11.8831,11.5207,11.8831,146800.0],["2008-02-28",11.8745,11.8831,11.1582,11.443,197200.0],["2008-02-29",11.3136,11.4775,10.2607,10.3384,254000.0],["2008-03-03",10.3557,10.4937,10.1399,10.2176,217700.0],["2008-03-04",10.1313,10.3557,9.8034,10.0623,103700.0],["2008-03-05",10.0709,10.2953,9.6912,9.8724,208100.0],["2008-03-06",9.7861,9.8897,8.9145,8.9577,260900.0],["2008-03-07",8.88,9.3719,8.6815,9.0267,319700.0],["2008-03-10",9.0267,9.3719,8.9145,9.1907,360100.0],["2008-03-11",9.3978,9.881,9.277,9.812,370000.0],["2008-03-12",9.8293,10.6232,9.7861,10.1054,221200.0],["2008-03-13",9.8034,10.6491,9.5617,10.3384,227200.0],["2008-03-14",10.442,10.5283,9.5876,9.7257,157400.0],["2008-03-17",9.4582,10.1399,9.2856,9.4495,205500.0],["2008-03-18",9.6912,10.2003,9.5272,9.976,228700.0],["2008-03-19",10.1054,11.2014,9.7084,9.7084,251700.0],["2008-03-20",10.5283,11.4948,9.9673,11.3567,567100.0],["2008-03-24",11.5121,11.7364,11.3395,11.4862,118700.0],["2008-03-25",11.4689,11.7709,11.0978,11.6329,144900.0],["2008-03-26",11.5984,11.6501,11.0719,11.3049,142200.0],["2008-03-27",11.3653,11.5984,11.0978,11.1928,148100.0],["2008-03-28",11.2273,11.4689,10.9943,11.2014,101000.0],["2008-03-31",11.1755,11.4171,10.8735,11.0978,207000.0],["2008-04-01",11.1496,11.4948,11.0892,11.3049,209200.0],["2008-04-02",11.4862,11.8831,11.2704,11.7192,173800.0],["2008-04-03",11.5725,11.7796,11.3912,11.6415,90800.0],["2008-04-04",11.607,11.6588,10.7958,10.9166,169000.0],["2008-04-07",11.046,11.2963,10.9166,11.0719,47200.0],["2008-04-08",11.046,11.046,10.4937,10.5542,104500.0],["2008-04-09",10.5887,10.5887,9.8293,9.8724,115700.0],["2008-04-10",9.8551,10.0277,9.6653,9.6826,153700.0],["2008-04-11",9.6653,10.2003,9.6653,9.7688,80300.0],["2008-04-14",9.7861,9.8379,9.3028,9.3287,110800.0],["2008-04-15",9.4927,9.5876,9.2597,9.4323,109200.0],["2008-04-16",9.5358,9.9414,9.5358,9.9414,69200.0],["2008-04-17",9.8897,10.5714,9.6653,10.1572,55300.0],["2008-04-18",11.1065,11.1065,10.0277,10.0623,84900.0],["2008-04-21",10.0623,10.2349,9.6653,9.7171,68100.0],["2008-04-22",9.7171,10.1313,9.0612,9.2338,218900.0],["2008-04-23",9.1475,10.3557,9.0612,9.7171,377700.0],["2008-04-24",9.6653,10.5714,9.6653,10.0968,247700.0],["2008-04-25",10.1572,10.7785,10.1227,10.58,79800.0],["2008-04-28",10.8303,11.7019,10.5628,11.5293,164000.0],["2008-04-29",12.1334,12.1334,10.9597,11.0978,141700.0],["2008-04-30",11.0806,11.21,10.9597,11.0202,135900.0],["2008-05-01",11.0202,11.4775,10.8476,11.4085,230800.0],["2008-05-02",11.5034,11.5725,10.8907,11.1065,57600.0],["2008-05-05",11.2186,11.3222,10.7095,10.8562,82100.0],["2008-05-06",10.8821,11.2359,10.5024,11.2359,60500.0],["2008-05-07",11.5638,11.5638,10.2866,10.4592,145900.0],["2008-05-08",10.6232,10.6922,10.3125,10.58,79100.0],["2008-05-09",10.2694,10.8735,10.1313,10.3298,51600.0],["2008-05-12",10.4592,11.1065,10.4161,10.6836,69700.0],["2008-05-13",10.7354,10.8648,10.3816,10.5369,111900.0],["2008-05-14",10.5887,10.744,10.3988,10.4679,119000.0],["2008-05-15",10.4247,10.511,10.114,10.4247,182600.0],["2008-05-16",10.58,10.58,9.7688,9.9328,116300.0],["2008-05-19",9.8897,10.1399,9.6912,10.0018,108000.0],["2008-05-20",9.9242,9.9242,9.4927,9.5617,97100.0],["2008-05-21",9.579,9.7343,9.1044,9.2338,99200.0],["2008-05-22",9.277,9.3891,9.0526,9.1044,205400.0],["2008-05-23",9.0785,9.4668,8.9663,8.9922,83700.0],["2008-05-27",9.1216,9.3805,8.9749,9.3115,90800.0],["2008-05-28",9.3719,9.415,8.8109,9.0008,81900.0],["2008-05-29",8.9749,9.0871,8.9749,8.9922,68600.0],["2008-05-30",9.1389,9.1389,8.8714,9.1389,75600.0],["2008-06-02",9.0785,9.0785,8.2328,8.2328,223800.0],["2008-06-03",8.3191,8.4658,7.9911,8.3536,125800.0],["2008-06-04",8.3622,8.5779,8.181,8.3449,87600.0],["2008-06-05",8.3449,8.5607,8.2845,8.4916,202400.0],["2008-06-06",8.4917,8.5089,8.2069,8.3708,307700.0],["2008-06-09",8.5003,8.5175,8.2069,8.414,157400.0],["2008-06-10",8.3708,8.5952,8.3708,8.4744,144400.0],["2008-06-11",8.4571,8.6297,8.2586,8.3363,230900.0],["2008-06-12",8.4226,8.716,7.6891,7.8703,178400.0],["2008-06-13",8.1723,8.3277,7.6287,7.7409,117200.0],["2008-06-16",7.715,8.0861,7.715,7.8962,105600.0],["2008-06-17",7.9048,7.9048,7.3957,7.4043,90000.0],["2008-06-18",7.4475,7.62,6.9901,7.5769,239500.0],["2008-06-19",7.5942,7.7236,6.921,7.2317,374200.0],["2008-06-20",7.1713,7.482,6.8865,7.1368,450000.0],["2008-06-23",7.1972,7.2317,6.7657,6.8002,153400.0],["2008-06-24",6.8347,7.0246,6.7139,6.852,101500.0],["2008-06-25",6.9728,7.4992,6.852,7.1799,73300.0],["2008-06-26",6.9728,7.1023,6.8261,6.9987,134200.0],["2008-06-27",6.9987,7.3784,6.8693,6.9987,463500.0],["2008-06-30",7.0764,7.1195,6.6794,6.6967,282000.0],["2008-07-01",6.5672,7.0505,6.4378,6.9556,340900.0],["2008-07-02",6.9556,7.1454,6.4723,6.4982,232500.0],["2008-07-03",6.6017,6.688,6.4637,6.5759,71700.0],["2008-07-07",6.7053,7.1454,6.1357,6.4723,146800.0],["2008-07-08",6.5759,7.249,6.5759,7.2403,201200.0],["2008-07-09",7.6632,7.6632,6.8693,7.1886,102800.0],["2008-07-10",7.2058,7.4388,7.0246,7.2835,118300.0],["2008-07-11",7.3612,7.3612,7.0419,7.249,113100.0],["2008-07-14",7.2576,7.7322,6.1012,6.2566,174600.0],["2008-07-15",6.1357,6.7398,5.8596,6.1961,184800.0],["2008-07-16",6.2997,7.3266,6.222,7.2662,138000.0],["2008-07-17",7.6028,8.8282,7.2231,8.716,120200.0],["2008-07-18",9.4927,9.4927,7.9652,8.1637,141200.0],["2008-07-21",8.0947,8.7851,8.0947,8.7333,91100.0],["2008-07-22",8.5262,9.4064,8.3708,8.716,259200.0],["2008-07-23",8.7247,10.0105,8.5952,9.3891,197600.0],["2008-07-24",9.5445,9.7343,8.4571,8.5434,99200.0],["2008-07-25",8.7592,9.6049,8.3708,9.2942,113400.0],["2008-07-28",9.277,9.5445,8.4744,8.716,108400.0],["2008-07-29",8.8714,10.0364,8.8282,10.0018,96100.0],["2008-07-30",9.9501,10.1399,9.2942,9.6135,86000.0],["2008-07-31",9.415,9.4841,8.6642,8.6642,188600.0],["2008-08-01",9.3891,9.3891,8.6384,9.113,84300.0],["2008-08-04",8.8541,9.2683,8.6297,9.1993,73500.0],["2008-08-05",9.3287,10.9339,9.1044,10.9252,188900.0],["2008-08-06",11.0374,12.1507,10.0191,12.0557,187200.0],["2008-08-07",11.7623,11.8486,11.0633,11.2963,109900.0],["2008-08-08",11.0806,12.5217,11.0633,11.9177,105700.0],["2008-08-11",11.7451,14.3253,11.7364,13.1517,422000.0],["2008-08-12",12.6425,13.8852,12.6425,13.2207,99300.0],["2008-08-13",13.0136,13.1603,12.5131,13.0654,118200.0],["2008-08-14",12.7288,13.0568,12.2542,12.6857,133100.0],["2008-08-15",13.5832,13.5832,11.4344,12.1507,239100.0],["2008-08-18",12.0039,12.0557,10.6232,11.1755,110500.0],["2008-08-19",11.374,11.374,10.5283,10.5973,108800.0],["2008-08-20",12.7893,12.7893,10.5455,11.3912,79000.0],["2008-08-21",11.141,11.6415,10.9252,11.4344,48200.0],["2008-08-22",11.5034,11.8486,11.2618,11.5552,60800.0],["2008-08-25",11.2618,11.4775,10.5714,10.6491,82200.0],["2008-08-26",10.675,10.977,10.3557,10.5455,45500.0],["2008-08-27",10.5542,11.046,10.3557,10.9597,75800.0],["2008-08-28",11.0547,11.4258,10.7785,11.1496,58100.0],["2008-08-29",11.0288,11.2186,10.5628,11.2186,69800.0],["2008-09-02",11.607,11.8141,11.1841,11.7537,73300.0],["2008-09-03",11.7192,12.5131,11.607,12.4786,83700.0],["2008-09-04",12.2801,12.375,11.7451,11.9867,66700.0],["2008-09-05",11.9781,12.1507,11.3912,12.0385,57900.0],["2008-09-08",12.8755,12.8755,12.0385,12.539,129000.0],["2008-09-09",12.3664,12.9532,12.1938,12.375,107000.0],["2008-09-10",12.9446,12.9964,12.1765,12.306,119700.0],["2008-09-11",12.0816,12.8928,11.84,12.8324,133400.0],["2008-09-12",12.5994,12.936,12.4268,12.8065,87500.0],["2008-09-15",12.9273,12.936,11.909,12.7979,165800.0],["2008-09-16",12.4958,14.0665,11.8659,14.0665,287700.0],["2008-09-17",13.5918,13.635,12.6857,13.5918,391600.0],["2008-09-18",13.6867,23.1277,13.2639,22.2215,579700.0],["2008-09-19",23.8698,23.8698,13.471,13.471,14100.0],["2008-09-22",13.471,15.5335,12.237,12.8151,262600.0],["2008-09-23",12.6512,13.074,11.9867,12.7116,153300.0],["2008-09-24",12.6857,13.0309,12.0816,12.6684,57900.0],["2008-09-25",12.9446,13.6609,12.772,13.6177,154600.0],["2008-09-26",12.841,13.5918,12.772,13.4969,108400.0],["2008-09-29",13.8507,13.9974,13.1172,13.3761,98300.0],["2008-09-30",13.7989,13.7989,12.7288,13.3416,129400.0],["2008-10-01",13.1603,13.3329,12.5649,13.1517,87200.0],["2008-10-02",13.3761,13.8076,13.3329,13.5487,303000.0],["2008-10-03",14.6705,14.6705,13.1603,13.238,145400.0],["2008-10-06",12.6771,13.6436,12.3837,12.8324,127700.0],["2008-10-07",12.9273,12.9446,12.1765,12.1765,62400.0],["2008-10-08",11.6588,12.8928,11.6588,11.7796,119500.0],["2008-10-09",11.8141,12.0212,8.8886,8.8886,245900.0],["2008-10-10",8.8368,11.7796,8.5003,11.0029,259000.0],["2008-10-13",11.4344,12.703,11.2877,12.703,71900.0],["2008-10-14",13.5573,13.5573,11.8918,12.4268,91500.0],["2008-10-15",12.2456,12.2456,11.0892,11.0892,102300.0],["2008-10-16",11.2186,12.0816,10.8735,11.8659,184800.0],["2008-10-17",11.7709,12.936,11.2186,11.2186,102800.0],["2008-10-20",12.9446,14.4548,11.0978,12.5131,90800.0],["2008-10-21",12.237,13.238,12.1679,12.2111,102000.0],["2008-10-22",11.84,12.1161,10.6232,11.0719,165700.0],["2008-10-23",11.2186,11.2186,9.9242,10.9943,106800.0],["2008-10-24",8.3277,10.908,8.3277,10.3988,164700.0],["2008-10-27",10.3557,10.7613,9.6567,10.0795,148700.0],["2008-10-28",10.4333,11.3049,9.9242,11.1755,180200.0],["2008-10-29",11.1755,11.6501,10.6577,11.1323,128800.0],["2008-10-30",11.5034,11.9349,11.4603,11.8918,63600.0],["2008-10-31",11.7882,12.7806,11.4344,12.7806,185700.0],["2008-11-03",12.6857,12.9014,12.2456,12.4872,104500.0],["2008-11-04",12.7288,12.8755,12.0298,12.5908,104600.0],["2008-11-05",12.3578,12.4613,10.8735,10.908,140900.0],["2008-11-06",10.7699,11.84,10.6577,11.5121,163600.0],["2008-11-07",11.6329,12.3837,10.9597,11.2186,133300.0],["2008-11-10",11.0202,11.4258,10.278,10.4679,74500.0],["2008-11-11",10.3125,10.8303,10.1917,10.3298,95800.0],["2008-11-12",10.1831,10.7354,9.7084,9.7947,104500.0],["2008-11-13",9.9156,10.8044,9.8551,10.8044,226100.0],["2008-11-14",10.3557,10.7872,9.6221,9.6221,101100.0],["2008-11-17",9.5445,10.0536,9.1993,9.4841,63800.0],["2008-11-18",9.51,9.51,8.6901,9.4927,82300.0],["2008-11-19",9.3978,9.4582,7.9135,8.0602,153500.0],["2008-11-20",8.3622,8.6297,7.7581,8.4571,309400.0],["2008-11-21",8.8196,9.182,7.5338,8.7764,293700.0],["2008-11-24",9.2942,9.2942,8.0256,8.5607,280100.0],["2008-11-25",8.7678,9.0008,8.1465,9.0008,164900.0],["2008-11-26",8.6211,9.4754,8.6125,9.2338,146500.0],["2008-11-28",9.2597,9.51,8.8196,9.51,79000.0],["2008-12-01",9.0957,9.1216,7.9998,8.0515,118700.0],["2008-12-02",8.2759,9.0957,8.0515,9.0957,65800.0],["2008-12-03",8.7419,9.6221,8.6211,9.4495,95000.0],["2008-12-04",9.2511,9.9328,9.1302,9.5358,138700.0],["2008-12-05",9.3287,9.6567,8.8541,9.648,116400.0],["2008-12-08",10.0105,10.1399,9.2424,9.5963,170900.0],["2008-12-09",9.1648,9.8293,8.8109,8.9404,88300.0],["2008-12-10",9.2252,9.5358,8.5693,8.8627,128500.0],["2008-12-11",8.6988,8.9318,8.3277,8.4399,116200.0],["2008-12-12",8.2414,8.6988,7.6632,8.6038,187500.0],["2008-12-15",8.6556,8.9663,7.7754,8.017,122600.0],["2008-12-16",8.2241,8.8972,8.0515,8.8368,134700.0],["2008-12-17",8.5779,8.716,8.1724,8.5348,168400.0],["2008-12-18",8.5434,8.7851,8.1119,8.5089,201400.0],["2008-12-19",8.6901,9.0267,7.7754,7.7754,550200.0],["2008-12-22",7.8444,8.181,7.5424,7.9998,183800.0],["2008-12-23",8.1119,8.3104,7.4733,8.2673,142000.0],["2008-12-24",8.2155,8.3277,8.1292,8.2759,56300.0],["2008-12-26",8.3536,8.6297,7.9825,8.1723,55500.0],["2008-12-29",8.1119,8.1206,7.4216,7.7236,141200.0],["2008-12-30",7.8789,8.6297,7.7754,8.5434,153600.0],["2008-12-31",8.414,8.8282,8.2845,8.7074,216800.0],["2009-01-02",8.6988,8.9663,8.2932,8.7333,82700.0],["2009-01-05",8.7678,8.9145,8.2241,8.8023,85300.0],["2009-01-06",8.8886,9.0957,8.6556,8.9577,128600.0],["2009-01-07",8.7592,8.7937,8.2932,8.4399,189700.0],["2009-01-08",8.3536,8.7333,8.2328,8.4916,140600.0],["2009-01-09",8.5089,8.5089,7.8013,7.8617,114900.0],["2009-01-12",7.8703,8.0256,7.4043,7.5942,220500.0],["2009-01-13",7.5165,7.7754,7.4561,7.7754,75900.0],["2009-01-14",7.5165,7.6459,7.387,7.4733,116100.0],["2009-01-15",7.4647,7.6028,7.0591,7.3266,273800.0],["2009-01-16",7.4043,7.4043,6.9469,7.0073,254200.0],["2009-01-20",6.9038,6.921,6.4637,6.5586,307800.0],["2009-01-21",6.6621,6.9642,6.2565,6.9469,154400.0],["2009-01-22",6.7398,6.9124,6.4119,6.4119,62600.0],["2009-01-23",6.1789,6.688,6.0494,6.5068,113900.0],["2009-01-26",6.4896,6.9038,6.4205,6.5759,71500.0],["2009-01-27",6.688,6.8779,6.5413,6.688,84300.0],["2009-01-28",6.8261,7.4906,6.8261,7.3784,119900.0],["2009-01-29",7.2662,7.2921,6.6621,6.7312,91400.0],["2009-01-30",6.6708,6.8261,6.0581,6.5672,289300.0],["2009-02-02",6.5154,6.6449,6.1271,6.3342,219800.0],["2009-02-03",6.4464,6.4982,6.0408,6.1703,370000.0],["2009-02-04",6.1703,6.2566,5.8251,5.9804,202300.0],["2009-02-05",5.8941,6.084,5.7042,6.0235,110400.0],["2009-02-06",6.0063,6.3515,5.9631,6.1875,132200.0],["2009-02-09",6.1703,6.2652,5.989,6.1789,115400.0],["2009-02-10",6.0667,6.4205,5.8682,5.9286,179100.0],["2009-02-11",5.989,5.9977,5.3936,5.5662,91000.0],["2009-02-12",5.6956,5.6956,4.8413,5.5317,143800.0],["2009-02-13",5.4971,5.756,5.1261,5.29,106200.0],["2009-02-17",4.9966,5.1002,4.6169,4.6946,141700.0],["2009-02-18",4.755,4.8844,4.5738,4.824,180600.0],["2009-02-19",4.8499,4.8758,4.0732,4.1077,179600.0],["2009-02-20",4.0301,4.0387,3.3915,3.823,358400.0],["2009-02-23",3.7367,4.1682,3.7367,3.8402,56800.0],["2009-02-24",3.9352,4.4875,3.8834,4.3753,189800.0],["2009-02-25",4.3149,4.4443,4.0301,4.2372,193500.0],["2009-02-26",4.5133,4.8931,4.4012,4.6169,116300.0],["2009-02-27",4.4443,4.5306,4.2458,4.3753,144000.0],["2009-03-02",4.3149,4.3149,3.8834,3.9524,96600.0],["2009-03-03",4.0646,4.0646,3.2103,3.6676,415100.0],["2009-03-04",3.7539,4.3149,3.6935,4.2717,222300.0],["2009-03-05",4.1423,4.1423,3.59,3.7971,213300.0],["2009-03-06",3.7971,3.9783,3.5468,3.728,156700.0],["2009-03-09",3.6849,3.8834,3.4864,3.8489,156900.0],["2009-03-10",4.0128,4.3753,3.7108,4.3753,250700.0],["2009-03-11",4.3753,4.5306,4.1682,4.1768,123600.0],["2009-03-12",4.1509,4.6859,3.9438,4.6859,143500.0],["2009-03-13",4.7032,4.9621,4.5824,4.824,118100.0],["2009-03-16",4.8068,5.0656,4.6514,4.6946,137800.0],["2009-03-17",4.6946,4.9707,4.5306,4.9707,78900.0],["2009-03-18",4.9448,5.6352,4.8844,5.3504,157400.0],["2009-03-19",5.3073,5.3073,4.9621,5.0311,97500.0],["2009-03-20",5.0052,5.0052,3.9783,4.0819,322100.0],["2009-03-23",3.495,4.4875,3.495,4.4875,400300.0],["2009-03-24",4.4012,4.5306,4.3062,4.358,294300.0],["2009-03-25",4.358,4.4961,4.0473,4.4788,262400.0],["2009-03-26",4.5651,4.6601,4.2631,4.4529,293500.0],["2009-03-27",4.3149,4.4529,4.1423,4.2631,130400.0],["2009-03-30",4.3149,4.3149,3.8834,3.961,121600.0],["2009-03-31",3.892,4.0991,3.8575,3.9352,173000.0],["2009-04-01",3.8489,4.056,3.728,4.0128,118800.0],["2009-04-02",4.2027,4.4443,4.1078,4.358,175300.0],["2009-04-03",4.3149,4.4012,4.1768,4.3494,94800.0],["2009-04-06",4.2545,4.3062,4.0991,4.2631,101000.0],["2009-04-07",3.9265,4.2286,3.6935,3.7194,89800.0],["2009-04-08",3.7539,3.7539,3.4519,3.6763,126000.0],["2009-04-09",4.2027,5.0311,3.8834,4.4443,389700.0],["2009-04-13",4.3494,4.5651,4.2631,4.4012,142900.0],["2009-04-14",4.3149,4.4875,3.9438,3.9438,110200.0],["2009-04-15",3.9956,4.3149,3.892,4.1854,116700.0],["2009-04-16",4.2372,4.2717,4.0042,4.1423,253100.0],["2009-04-17",4.1682,4.6169,4.056,4.6169,235300.0],["2009-04-20",4.427,4.4357,3.8834,3.9956,211600.0],["2009-04-21",3.9869,4.8758,3.8834,4.0991,279600.0],["2009-04-22",4.056,4.5047,4.056,4.2199,185500.0],["2009-04-23",4.2113,4.4357,4.0991,4.3753,173500.0],["2009-04-24",4.4098,5.1778,3.961,4.7205,404500.0],["2009-04-27",4.591,4.755,4.4616,4.5738,170900.0],["2009-04-28",4.6428,4.8499,4.358,4.4529,233200.0],["2009-04-29",4.4961,5.0311,4.4961,4.9103,145000.0],["2009-04-30",4.9707,5.7474,4.9276,5.618,397700.0],["2009-05-01",5.6266,5.6525,5.4281,5.5144,179100.0],["2009-05-04",5.5834,6.0408,5.4799,5.9545,180500.0],["2009-05-05",5.92,6.5845,5.851,6.5068,360700.0],["2009-05-06",6.6363,7.0246,6.4033,6.9814,230000.0],["2009-05-07",7.0764,7.6977,6.9038,6.9297,329700.0],["2009-05-08",7.1109,7.9566,7.0591,7.8962,269300.0],["2009-05-11",7.8876,7.8962,7.3353,7.5337,249800.0],["2009-05-12",7.6459,7.7926,6.7743,6.9556,245500.0],["2009-05-13",6.3774,6.3774,5.3591,5.3849,576500.0],["2009-05-14",5.2987,5.6093,5.0829,5.4022,348800.0],["2009-05-15",5.3159,5.4799,5.1002,5.1951,5773600.0],["2009-05-18",5.3763,5.6007,5.2469,5.5403,1121200.0],["2009-05-19",5.5662,5.9027,5.3073,5.756,726500.0],["2009-05-20",5.8423,6.0063,5.3591,5.4971,552300.0],["2009-05-21",5.3418,5.8941,5.3418,5.5144,488100.0],["2009-05-22",5.5489,5.5489,5.2382,5.3332,332400.0],["2009-05-26",5.3332,5.7819,5.3073,5.7129,361900.0],["2009-05-27",5.6784,5.756,5.3504,5.4367,303300.0],["2009-05-28",5.523,5.8423,5.2986,5.7992,1237200.0],["2009-05-29",5.8337,6.0149,5.5748,5.9718,3119000.0],["2009-06-01",6.1271,6.4464,6.0753,6.4119,705000.0],["2009-06-02",6.3774,6.5845,6.0408,6.3774,789400.0],["2009-06-03",6.4378,6.4378,5.7301,5.9718,1094400.0],["2009-06-04",6.0063,6.153,5.7819,6.1271,616400.0],["2009-06-05",6.1616,6.1703,5.8337,5.8768,410200.0],["2009-06-08",5.851,6.0322,5.8164,5.8337,242900.0],["2009-06-09",6.0235,6.0235,5.756,5.8423,258000.0],["2009-06-10",5.9114,6.0408,5.8251,6.0235,289000.0],["2009-06-11",5.756,5.92,5.454,5.7388,1127200.0],["2009-06-12",5.6956,5.9459,5.6352,5.8596,188300.0],["2009-06-15",5.6956,5.8855,5.4971,5.6093,365100.0],["2009-06-16",5.6956,5.8251,5.5662,5.7388,461100.0],["2009-06-17",5.7388,5.8768,5.4971,5.6611,337100.0],["2009-06-18",5.7301,5.7388,5.4971,5.6611,169100.0],["2009-06-19",5.7733,5.851,5.4799,5.7388,715300.0],["2009-06-22",5.687,5.7905,5.221,5.3504,423900.0],["2009-06-23",5.4281,5.5834,5.3418,5.3677,455200.0],["2009-06-24",5.4454,5.523,5.3677,5.4022,281100.0],["2009-06-25",5.5144,5.7388,5.4712,5.7215,369400.0],["2009-06-26",5.7388,6.0408,5.4885,6.0149,1455800.0],["2009-06-29",5.9804,6.0408,5.5834,5.7647,403500.0],["2009-06-30",5.7301,5.989,5.618,5.9027,404300.0],["2009-07-01",5.9459,6.1703,5.8078,6.0667,348000.0],["2009-07-02",5.92,6.0753,5.7042,6.0235,328900.0],["2009-07-06",6.0063,6.1271,5.6438,5.7301,360600.0],["2009-07-07",5.7474,5.8682,5.6093,5.6611,270300.0],["2009-07-08",5.7215,5.8078,5.3936,5.5662,244800.0],["2009-07-09",5.6525,5.7215,5.4367,5.5575,342400.0],["2009-07-10",5.4626,5.5317,5.2296,5.3591,529500.0],["2009-07-13",5.3591,5.7215,5.3504,5.6956,218500.0],["2009-07-14",5.6697,5.9373,5.6697,5.851,262900.0],["2009-07-15",5.8682,6.2048,5.7905,6.0408,673500.0],["2009-07-16",6.0063,6.0581,5.9114,5.9631,319600.0],["2009-07-17",5.9804,6.0494,5.6266,5.6697,240900.0],["2009-07-20",5.7301,5.7733,5.5144,5.5748,162000.0],["2009-07-21",5.6352,5.6956,5.221,5.29,268700.0],["2009-07-22",5.2728,5.454,5.221,5.2555,236800.0],["2009-07-23",5.2641,5.8596,5.2641,5.7819,355100.0],["2009-07-24",5.4108,5.4108,5.057,5.3849,1589300.0],["2009-07-27",5.3849,5.7819,5.3591,5.7129,340800.0],["2009-07-28",5.6697,5.6697,5.4626,5.6093,282100.0],["2009-07-29",5.523,5.8768,5.523,5.8337,355500.0],["2009-07-30",5.9114,6.0581,5.7733,5.8768,385000.0],["2009-07-31",5.8251,6.084,5.8164,5.9804,362900.0],["2009-08-03",6.0581,6.2393,5.9977,6.1961,250000.0],["2009-08-04",6.1098,6.2911,6.0235,6.2134,483100.0],["2009-08-05",6.1357,6.2479,5.9027,6.0322,518100.0],["2009-08-06",6.0494,6.4637,5.9718,6.1444,643500.0],["2009-08-07",6.3083,6.5672,6.0581,6.5327,418700.0],["2009-08-10",6.4464,6.7657,6.4033,6.5672,705700.0],["2009-08-11",6.5327,6.5327,6.2048,6.3601,277700.0],["2009-08-12",6.3515,6.4809,6.3083,6.3946,279900.0],["2009-08-13",6.4291,6.5154,6.222,6.4723,163200.0],["2009-08-14",6.4723,6.4723,6.1961,6.3774,472500.0],["2009-08-17",6.222,6.2997,6.0322,6.2134,293100.0],["2009-08-18",6.2738,6.2738,6.0149,6.1961,400100.0],["2009-08-19",6.0926,6.2997,6.0667,6.2566,424300.0],["2009-08-20",6.2134,6.2307,6.0494,6.1875,593700.0],["2009-08-21",6.2479,6.4464,6.1875,6.3687,317300.0],["2009-08-24",6.3946,6.455,6.2479,6.3256,260600.0],["2009-08-25",6.3601,6.3774,6.1789,6.222,264000.0],["2009-08-26",6.222,6.3256,6.153,6.2997,331300.0],["2009-08-27",6.3083,6.3083,6.1357,6.2738,253100.0],["2009-08-28",6.3256,6.4378,6.2307,6.4378,532200.0],["2009-08-31",6.3687,6.4378,6.1961,6.3256,295700.0],["2009-09-01",6.2824,6.4637,6.0581,6.0926,352300.0],["2009-09-02",6.0494,6.0667,5.8596,5.8855,245700.0],["2009-09-03",5.9545,5.9545,5.7819,5.8855,198900.0],["2009-09-04",5.8855,6.0322,5.8164,5.9977,159000.0],["2009-09-08",5.9631,6.0408,5.8164,5.9114,217700.0],["2009-09-09",5.92,6.0667,5.7992,5.9804,152800.0],["2009-09-10",5.9459,5.9631,5.7733,5.9114,301300.0],["2009-09-11",5.9027,5.989,5.8251,5.92,100500.0],["2009-09-14",5.8682,5.9459,5.7905,5.8164,458100.0],["2009-09-15",5.7905,5.9631,5.7905,5.8337,542800.0],["2009-09-16",5.8423,6.1185,5.7215,5.9718,951400.0],["2009-09-17",5.989,6.1012,5.6956,5.8251,385300.0],["2009-09-18",5.6956,5.989,5.6956,5.9027,640300.0],["2009-09-21",5.7992,5.8337,5.6525,5.7647,336100.0],["2009-09-22",5.8251,5.9977,5.756,5.9718,519700.0],["2009-09-23",5.9718,6.0667,5.8337,5.8855,341000.0],["2009-09-24",5.8941,5.9373,5.5489,5.6956,461700.0],["2009-09-25",5.6438,5.756,5.5921,5.6266,227500.0],["2009-09-28",5.6784,5.7905,5.6611,5.7905,218000.0],["2009-09-29",5.8164,5.8164,5.6956,5.7474,165800.0],["2009-09-30",5.7474,5.7819,5.4281,5.4454,530600.0],["2009-10-01",5.4281,5.4626,5.0484,5.1778,621600.0],["2009-10-02",5.1261,5.2469,4.9707,5.1865,334000.0],["2009-10-05",5.2037,5.3849,5.2037,5.221,254900.0],["2009-10-06",5.2728,5.3677,5.1519,5.1778,301100.0],["2009-10-07",5.1261,5.2469,5.0656,5.2037,131600.0],["2009-10-08",5.2728,5.2987,5.1002,5.1088,206500.0],["2009-10-09",5.1002,5.2037,5.0311,5.1088,140900.0],["2009-10-12",5.1519,5.1519,4.9794,4.9966,134800.0],["2009-10-13",4.9707,5.0225,4.8672,4.9621,298400.0],["2009-10-14",5.0311,5.2124,4.9794,5.1606,435800.0],["2009-10-15",5.1347,5.3418,5.0915,5.3073,403800.0],["2009-10-16",5.2987,5.3763,5.1951,5.3504,531800.0],["2009-10-19",5.4022,5.4281,5.0484,5.1261,399300.0],["2009-10-20",5.1261,5.1261,4.9276,4.988,416400.0],["2009-10-21",4.988,5.1692,4.9103,4.9535,1000000.0],["2009-10-22",4.9276,5.0052,4.8585,4.9362,552100.0],["2009-10-23",4.9362,4.9362,4.6859,4.7118,365700.0],["2009-10-26",4.7291,4.7291,4.2976,4.3062,2722400.0],["2009-10-27",4.3408,4.4098,4.1077,4.2027,1263300.0],["2009-10-28",4.1854,4.2631,3.9352,3.9438,565100.0],["2009-10-29",4.0128,4.1423,3.8316,4.1077,444600.0],["2009-10-30",4.0473,4.0473,3.6763,3.7539,2429000.0],["2009-11-02",3.7971,3.9006,3.5813,3.6245,839200.0],["2009-11-03",3.5468,3.5468,3.2879,3.3052,1126600.0],["2009-11-04",3.3397,3.4519,3.1757,3.4087,1240400.0],["2009-11-05",3.4346,3.6245,3.357,3.3829,966500.0],["2009-11-06",3.3138,3.4433,3.2361,3.3829,564500.0],["2009-11-09",3.4346,3.4864,3.2016,3.2275,702600.0],["2009-11-10",3.193,3.2361,2.7874,2.8133,1995100.0],["2009-11-11",2.8392,2.8392,2.5803,2.6062,2543300.0],["2009-11-12",2.6062,3.1585,2.6062,2.9945,2356900.0],["2009-11-13",3.1326,3.4778,3.124,3.2793,2391600.0],["2009-11-16",3.3397,3.8402,3.3138,3.7712,1782200.0],["2009-11-17",3.8057,3.9438,3.6849,3.7971,980300.0],["2009-11-18",3.8057,3.8575,3.6849,3.7626,500700.0],["2009-11-19",3.7108,3.8402,3.6417,3.7022,500900.0],["2009-11-20",3.6504,3.7194,3.4778,3.6245,872000.0],["2009-11-23",3.7022,3.7022,3.4519,3.5813,1017900.0],["2009-11-24",3.5986,3.5986,3.4605,3.5554,502300.0],["2009-11-25",3.5554,3.5986,3.495,3.5123,195700.0],["2009-11-27",3.5209,3.5209,3.3656,3.3915,151700.0],["2009-11-30",3.3483,3.4433,3.2534,3.426,506000.0],["2009-12-01",3.4778,3.5727,3.4001,3.5641,462100.0],["2009-12-02",3.59,3.6676,3.495,3.5554,657600.0],["2009-12-03",3.5813,3.5813,3.3656,3.3829,272500.0],["2009-12-04",3.4605,3.5037,3.262,3.3829,380900.0],["2009-12-07",3.3829,3.4433,3.2534,3.357,232000.0],["2009-12-08",3.3138,3.3483,3.1671,3.1844,435000.0],["2009-12-09",3.193,3.3311,3.1671,3.3311,350900.0],["2009-12-10",3.3052,3.3483,3.124,3.1585,248600.0],["2009-12-11",3.1671,3.2189,3.0377,3.1153,426200.0],["2009-12-14",3.0894,3.1412,2.9773,3.1067,738900.0],["2009-12-15",3.0808,3.1671,3.0636,3.0808,396900.0],["2009-12-16",3.124,3.1671,3.0981,3.124,263800.0],["2009-12-17",3.1067,3.1844,3.0204,3.0377,219700.0],["2009-12-18",3.0808,3.2966,3.0377,3.2361,821100.0],["2009-12-21",3.262,3.4087,3.2103,3.2707,283200.0],["2009-12-22",3.2707,3.3224,3.2016,3.2966,261800.0],["2009-12-23",3.3397,3.4174,3.2966,3.4001,267500.0],["2009-12-24",3.4174,3.4605,3.3829,3.4346,67000.0],["2009-12-28",3.4519,3.4519,3.2707,3.3138,273100.0],["2009-12-29",3.3138,3.4433,3.2879,3.3915,617400.0],["2009-12-30",3.357,3.4001,3.2534,3.3224,284900.0],["2009-12-31",3.3311,3.3483,3.2448,3.262,481600.0],["2010-01-04",3.357,3.426,3.2361,3.3915,1040400.0],["2010-01-05",3.3742,3.4087,3.3052,3.3311,635800.0],["2010-01-06",3.3397,3.4691,3.2534,3.3483,1268400.0],["2010-01-07",3.3656,3.7194,3.3656,3.6331,1286500.0],["2010-01-08",3.6331,3.8661,3.5641,3.8575,717800.0],["2010-01-11",3.8057,4.0991,3.8057,4.0301,756200.0],["2010-01-12",3.9697,4.0473,3.9006,3.961,657000.0],["2010-01-13",3.9524,4.0128,3.8143,3.961,381700.0],["2010-01-14",3.9438,4.1336,3.9006,4.1077,451200.0],["2010-01-15",4.1509,4.1854,3.9438,4.0042,826500.0],["2010-01-19",4.0215,4.2803,3.9352,4.2803,494700.0],["2010-01-20",4.2286,4.5047,4.194,4.4875,546800.0],["2010-01-21",4.522,4.7463,4.4702,4.7118,1485800.0],["2010-01-22",4.6428,4.6428,4.358,4.5651,1287600.0],["2010-01-25",4.5047,4.5392,4.358,4.4961,892900.0],["2010-01-26",4.5306,4.8844,4.5306,4.6342,807100.0],["2010-01-27",4.6169,4.6342,4.5479,4.6083,353900.0],["2010-01-28",4.591,4.6428,4.358,4.4875,271200.0],["2010-01-29",4.4961,4.6255,4.358,4.427,851900.0],["2010-02-01",4.4702,4.4875,4.2976,4.3235,481400.0],["2010-02-02",4.3408,4.4012,4.2458,4.2976,447600.0],["2010-02-03",4.2717,4.3321,4.1078,4.1336,218300.0],["2010-02-04",4.1077,4.1077,3.8316,3.8489,402500.0],["2010-02-05",3.8575,3.9265,3.7194,3.8143,1153600.0],["2010-02-08",3.8143,3.9438,3.7626,3.8489,524300.0],["2010-02-09",3.9006,4.0387,3.8575,4.0128,478100.0],["2010-02-10",3.9783,4.0301,3.8747,4.0128,268100.0],["2010-02-11",3.9869,4.0215,3.8402,4.0215,317400.0],["2010-02-12",3.9697,4.0128,3.9093,4.0042,194700.0],["2010-02-16",4.056,4.1423,3.9956,4.1423,130000.0],["2010-02-17",4.1682,4.194,4.1164,4.1595,124100.0],["2010-02-18",4.1768,4.4702,4.125,4.4443,384300.0],["2010-02-19",4.4788,4.5479,4.3235,4.4961,394100.0],["2010-02-22",4.5047,4.7809,4.3753,4.7032,1016100.0],["2010-02-23",4.7032,4.7291,4.6342,4.6946,426300.0],["2010-02-24",4.7032,4.8931,4.6946,4.8758,362600.0],["2010-02-25",4.8068,5.1433,4.7463,5.0915,584000.0],["2010-02-26",5.0915,5.0915,4.7636,4.9707,755800.0],["2010-03-01",4.9966,5.0915,4.7895,5.0139,407500.0],["2010-03-02",5.0398,5.0915,4.9621,5.0656,267100.0],["2010-03-03",5.0656,5.0656,4.8413,4.8672,236700.0],["2010-03-04",4.8758,4.9707,4.8499,4.9362,242200.0],["2010-03-05",4.9794,5.0398,4.8585,5.0398,226700.0],["2010-03-08",5.057,5.0915,4.9535,5.0311,311800.0],["2010-03-09",5.0052,5.0484,4.9362,5.0311,554500.0],["2010-03-10",5.0139,5.1433,4.988,5.1174,704000.0],["2010-03-11",5.0915,5.1865,5.0656,5.1778,351500.0],["2010-03-12",5.1951,5.2124,5.0743,5.2037,402100.0],["2010-03-15",5.1606,5.2124,4.9189,5.0225,348300.0],["2010-03-16",5.0656,5.1519,5.0052,5.1347,258300.0],["2010-03-17",5.1347,5.1606,4.8931,5.1519,608300.0],["2010-03-18",5.1606,5.2124,5.0743,5.0915,248900.0],["2010-03-19",5.0915,5.1347,4.9621,5.0915,486500.0],["2010-03-22",5.0398,5.1002,4.9793,5.1002,407600.0],["2010-03-23",5.0743,5.1433,4.9707,5.0829,471100.0],["2010-03-24",5.0139,5.1692,5.0052,5.0311,316400.0],["2010-03-25",5.0829,5.1088,4.9189,4.9362,279400.0],["2010-03-26",4.9448,4.9621,4.8413,4.8931,349700.0],["2010-03-29",4.9189,4.9189,4.824,4.9189,279800.0],["2010-03-30",4.9189,4.9535,4.7636,4.824,304700.0],["2010-03-31",4.7895,5.0225,4.7636,4.9103,333900.0],["2010-04-01",4.9707,5.0225,4.824,4.9189,174800.0],["2010-04-05",4.9535,5.1174,4.9103,5.1174,392100.0],["2010-04-06",5.0829,5.3591,5.0656,5.3073,515700.0],["2010-04-07",5.3332,5.4626,5.3159,5.4281,540100.0],["2010-04-08",5.4281,5.6266,5.3677,5.6093,328800.0],["2010-04-09",5.6266,5.7388,5.4367,5.4712,553100.0],["2010-04-12",5.4712,5.4885,5.3504,5.3936,685900.0],["2010-04-13",5.3591,5.3591,5.1606,5.2987,138300.0],["2010-04-14",5.3677,5.7388,5.3245,5.7129,783300.0],["2010-04-15",5.7301,6.1012,5.7215,5.8768,606600.0],["2010-04-16",5.8941,5.8941,5.5058,5.5662,512800.0],["2010-04-19",5.5575,5.7474,5.4454,5.687,353400.0],["2010-04-20",5.7301,5.7388,5.6266,5.7215,248100.0],["2010-04-21",5.7388,6.1703,5.7388,6.1616,1411300.0],["2010-04-22",6.0667,6.386,5.9718,6.3342,526000.0],["2010-04-23",6.6967,8.3191,6.688,7.5337,6304900.0],["2010-04-26",7.6287,7.9048,7.5079,7.6114,1312000.0],["2010-04-27",7.5855,8.0602,7.5683,7.8444,1662900.0],["2010-04-28",7.9307,8.0515,7.784,7.7926,717100.0],["2010-04-29",7.8272,7.9135,7.6632,7.6632,591600.0],["2010-04-30",7.6287,7.715,7.4216,7.5079,795500.0],["2010-05-03",7.5337,7.5855,7.387,7.4647,496400.0],["2010-05-04",7.3957,7.4475,7.1195,7.3612,461800.0],["2010-05-05",7.249,7.6805,7.1454,7.4129,437400.0],["2010-05-06",7.3007,7.4043,6.6104,7.085,838800.0],["2010-05-07",7.0419,7.3094,6.6449,6.7398,831100.0],["2010-05-10",7.1972,7.3266,6.921,7.2749,593700.0],["2010-05-11",7.1282,7.8962,7.1195,7.5596,690900.0],["2010-05-12",7.551,7.6805,7.387,7.6632,469200.0],["2010-05-13",7.6114,7.7581,7.4733,7.5942,290000.0],["2010-05-14",7.5251,7.551,7.1972,7.3957,251800.0],["2010-05-17",7.482,7.5165,7.1109,7.3784,218200.0],["2010-05-18",7.4992,7.551,7.0332,7.1109,320400.0],["2010-05-19",7.0591,7.2576,6.9987,7.2231,502000.0],["2010-05-20",6.9038,7.0332,6.6017,6.619,438100.0],["2010-05-21",6.4809,6.9469,6.4809,6.7743,353600.0],["2010-05-24",6.7571,6.921,6.6017,6.6967,354800.0],["2010-05-25",6.5068,6.6967,6.2565,6.6535,422600.0],["2010-05-26",6.7139,6.9297,6.6363,6.7312,356600.0],["2010-05-27",6.9038,7.1282,6.7743,7.1282,251800.0],["2010-05-28",7.085,7.1627,6.8347,6.9469,399500.0],["2010-06-01",6.8779,6.8779,6.4723,6.4809,369800.0],["2010-06-02",6.5327,6.8002,6.4205,6.7916,217500.0],["2010-06-03",6.7571,6.9124,6.5586,6.6708,267700.0],["2010-06-04",6.4637,6.55,6.2048,6.2824,523800.0],["2010-06-07",6.2911,6.2911,6.0408,6.1098,312100.0],["2010-06-08",6.1271,6.3428,5.9545,6.3083,412600.0],["2010-06-09",6.3515,6.4896,6.2565,6.3083,300700.0],["2010-06-10",6.4033,6.5068,6.2393,6.4723,378100.0],["2010-06-11",6.4033,6.6017,6.3601,6.5931,163300.0],["2010-06-14",6.6449,6.9556,6.5931,6.7139,356900.0],["2010-06-15",6.7657,6.9038,6.7139,6.9038,304500.0],["2010-06-16",6.8089,6.9814,6.7312,6.8347,438300.0],["2010-06-17",6.852,6.9124,6.5845,6.8606,410500.0],["2010-06-18",6.8779,7.1195,6.8606,7.085,538100.0],["2010-06-21",7.1713,7.2835,6.9814,7.0505,530500.0],["2010-06-22",6.9987,7.1627,6.9038,6.9814,418200.0],["2010-06-23",6.9728,7.0419,6.6276,6.6276,274900.0],["2010-06-24",6.5241,6.8261,6.455,6.7139,545800.0],["2010-06-25",6.7743,7.154,6.619,7.0591,2051200.0],["2010-06-28",7.085,7.154,6.8434,6.8865,541500.0],["2010-06-29",6.7743,6.8175,6.3687,6.4205,444100.0],["2010-06-30",6.4378,6.5068,6.1012,6.1875,513900.0],["2010-07-01",6.1703,6.2393,5.9027,6.0149,558100.0],["2010-07-02",6.0753,6.0926,5.7905,5.8855,255500.0],["2010-07-06",6.0235,6.1012,5.7129,5.7992,764600.0],["2010-07-07",5.8251,6.2134,5.7647,6.1961,522400.0],["2010-07-08",6.2393,6.3515,6.0149,6.3256,396800.0],["2010-07-09",6.3256,6.5327,6.222,6.5241,370200.0],["2010-07-12",6.5154,6.7571,6.5154,6.6708,334800.0],["2010-07-13",6.7657,6.9124,6.6967,6.852,595800.0],["2010-07-14",6.8951,6.9901,6.7571,6.9728,453500.0],["2010-07-15",6.9124,6.9556,6.6535,6.7916,381700.0],["2010-07-16",6.7398,6.7571,6.455,6.4896,544600.0],["2010-07-19",6.5327,6.6363,6.2307,6.3256,471600.0],["2010-07-20",6.2048,6.2048,6.0322,6.153,549400.0],["2010-07-21",6.1789,6.3083,5.756,5.7819,1034200.0],["2010-07-22",5.8682,6.0322,5.7992,5.8768,740700.0],["2010-07-23",5.8596,6.1875,5.6956,6.1875,743900.0],["2010-07-26",6.1789,6.455,6.1703,6.3774,418800.0],["2010-07-27",6.4637,6.6535,6.4291,6.6017,496500.0],["2010-07-28",6.619,6.7053,6.3687,6.4119,425300.0],["2010-07-29",6.455,6.5241,6.0581,6.1875,486200.0],["2010-07-30",6.0667,6.317,6.0235,6.2738,395500.0],["2010-08-02",6.4119,6.4637,6.1875,6.317,291900.0],["2010-08-03",6.2738,6.4896,6.1961,6.2824,175100.0],["2010-08-04",6.3428,6.4378,6.2393,6.386,157600.0],["2010-08-05",6.3083,6.5672,6.2652,6.4723,372900.0],["2010-08-06",6.3428,6.3601,6.0408,6.153,364000.0],["2010-08-09",6.222,6.4033,6.1098,6.317,145000.0],["2010-08-10",6.2911,6.4637,6.2479,6.2566,365700.0],["2010-08-11",6.084,6.1357,6.0063,6.084,456200.0],["2010-08-12",5.9804,6.084,5.8682,5.8941,355800.0],["2010-08-13",5.851,5.9804,5.7388,5.8078,349500.0],["2010-08-16",5.756,6.0667,5.756,6.0149,192100.0],["2010-08-17",6.0667,6.1789,5.9545,5.9977,248700.0],["2010-08-18",5.9718,6.0322,5.8423,5.8941,220800.0],["2010-08-19",6.0494,6.2393,5.756,5.7992,2948900.0],["2010-08-20",5.687,5.7388,5.6093,5.6525,1049700.0],["2010-08-23",5.6697,5.7733,5.5403,5.5662,528900.0],["2010-08-24",5.4885,5.6007,5.3677,5.4454,955600.0],["2010-08-25",5.4195,5.5317,5.3763,5.5058,1222700.0],["2010-08-26",5.5144,5.7129,5.3504,5.4022,597800.0],["2010-08-27",5.454,5.6352,5.3677,5.6266,378700.0],["2010-08-30",5.6093,5.6266,5.3591,5.3763,504700.0],["2010-08-31",5.3591,5.4712,5.2641,5.2814,980900.0],["2010-09-01",5.3677,5.5317,5.3418,5.5317,670200.0],["2010-09-02",5.523,5.5748,5.4281,5.5489,272600.0],["2010-09-03",5.6093,5.6438,5.5489,5.6438,225400.0],["2010-09-07",5.6352,5.6352,5.4367,5.4454,363400.0],["2010-09-08",5.454,5.618,5.3936,5.5058,582300.0],["2010-09-09",5.5921,5.6611,5.4108,5.4367,318500.0],["2010-09-10",5.4454,5.5921,5.3677,5.3936,262800.0],["2010-09-13",5.4799,5.687,5.4367,5.6352,493600.0],["2010-09-14",5.6093,5.618,5.4454,5.4626,222300.0],["2010-09-15",5.454,5.5662,5.3763,5.4885,319300.0],["2010-09-16",5.4885,5.4885,5.3591,5.4454,342000.0],["2010-09-17",5.5144,5.5489,5.3504,5.4022,988600.0],["2010-09-20",5.4367,5.6093,5.2814,5.5575,569800.0],["2010-09-21",5.5403,5.7474,5.3591,5.5403,548100.0],["2010-09-22",5.5317,5.5662,5.3591,5.4108,410900.0],["2010-09-23",5.3504,5.4712,5.1606,5.2296,340400.0],["2010-09-24",5.2987,5.5575,5.29,5.5489,452700.0],["2010-09-27",5.5662,5.687,5.4712,5.6525,302900.0],["2010-09-28",5.687,5.8251,5.4885,5.8251,423000.0],["2010-09-29",5.7819,5.9631,5.7388,5.92,294600.0],["2010-09-30",5.9545,6.0408,5.687,5.7819,656300.0],["2010-10-01",5.8423,5.8855,5.6007,5.6784,220000.0],["2010-10-04",5.6438,5.7042,5.4022,5.5834,448400.0],["2010-10-05",5.6525,5.8251,5.5144,5.8078,339300.0],["2010-10-06",5.7819,5.851,5.7042,5.7992,296400.0],["2010-10-07",5.8596,5.8855,5.6697,5.6697,298400.0],["2010-10-08",5.687,5.7301,5.523,5.6697,314900.0],["2010-10-11",5.6352,5.6697,5.5144,5.618,261600.0],["2010-10-12",5.5834,5.6093,5.4971,5.5317,237200.0],["2010-10-13",5.5489,5.7388,5.4454,5.6956,401500.0],["2010-10-14",5.7042,5.7042,5.4454,5.5575,396200.0],["2010-10-15",5.618,5.6525,5.4022,5.4712,421200.0],["2010-10-18",5.5058,5.5489,5.3849,5.5058,318600.0],["2010-10-19",5.4195,5.523,5.3418,5.3849,402100.0],["2010-10-20",5.4367,5.4367,5.221,5.2555,428800.0],["2010-10-21",5.2987,5.3677,5.1778,5.3245,336600.0],["2010-10-22",5.3418,5.4799,5.2814,5.4367,608200.0],["2010-10-25",5.4885,5.5403,5.2555,5.3073,509600.0],["2010-10-26",5.2555,5.3936,5.2555,5.3159,292900.0],["2010-10-27",5.29,5.3763,5.221,5.3159,409700.0],["2010-10-28",5.3591,5.3763,5.2641,5.2814,212000.0],["2010-10-29",5.2382,5.2728,5.1778,5.2124,224900.0],["2010-11-01",5.2555,5.3073,5.1347,5.2641,432900.0],["2010-11-02",5.3245,5.3332,5.221,5.3159,291700.0],["2010-11-03",5.3073,5.4195,5.29,5.4022,302600.0],["2010-11-04",5.5144,5.6697,5.4971,5.618,481500.0],["2010-11-05",5.6438,5.756,5.5834,5.6697,382200.0],["2010-11-08",5.6093,5.7301,5.4454,5.6697,549100.0],["2010-11-09",5.6697,5.7042,5.3073,5.3677,425300.0],["2010-11-10",5.3763,5.4108,5.2814,5.4022,330000.0],["2010-11-11",5.3245,5.3936,5.2555,5.3418,235300.0],["2010-11-12",5.2641,5.29,5.1778,5.1865,297600.0],["2010-11-15",5.2037,5.2382,5.0915,5.1865,331900.0],["2010-11-16",5.1433,5.221,5.0743,5.1606,441200.0],["2010-11-17",5.1865,5.2037,5.1347,5.1865,290500.0],["2010-11-18",5.2296,5.3245,5.1174,5.1261,388700.0],["2010-11-19",5.1088,5.1347,4.9707,5.0225,427700.0],["2010-11-22",4.9966,5.0311,4.9189,4.9535,306100.0],["2010-11-23",5.0052,5.2555,4.9103,5.2037,607200.0],["2010-11-24",5.2641,5.3159,5.1606,5.2728,351600.0],["2010-11-26",5.2124,5.3418,5.2124,5.3159,85700.0],["2010-11-29",5.2728,5.4195,5.2296,5.3591,425100.0],["2010-11-30",5.2987,5.4108,5.221,5.3245,360500.0],["2010-12-01",5.4367,5.7905,5.4281,5.6438,751600.0],["2010-12-02",5.6525,5.7215,5.6093,5.6352,680200.0],["2010-12-03",5.5834,5.6266,5.523,5.6093,599700.0],["2010-12-06",5.618,5.6266,5.4885,5.6093,356500.0],["2010-12-07",5.6525,5.6611,5.5575,5.5748,395000.0],["2010-12-08",5.5921,5.6352,5.5575,5.6007,413600.0],["2010-12-09",5.6611,5.6611,5.5662,5.6093,490800.0],["2010-12-10",5.6352,5.756,5.5575,5.7215,483000.0],["2010-12-13",5.7733,5.7905,5.6352,5.6352,403700.0],["2010-12-14",5.6438,5.7388,5.5748,5.5834,245900.0],["2010-12-15",5.5662,5.618,5.4799,5.523,356000.0],["2010-12-16",5.5575,5.5748,5.4454,5.4712,244300.0],["2010-12-17",5.4971,5.7215,5.4971,5.6438,850000.0],["2010-12-20",5.6784,6.0322,5.6438,5.9373,918400.0],["2010-12-21",5.9718,6.1444,5.9631,6.0235,269000.0],["2010-12-22",6.0581,6.2824,6.0149,6.1271,617200.0],["2010-12-23",6.1185,6.2048,6.084,6.1271,158800.0],["2010-12-27",6.084,6.2911,6.084,6.2479,188900.0],["2010-12-28",6.2393,6.2652,6.1357,6.2134,170100.0],["2010-12-29",6.2479,6.317,6.1357,6.2652,268600.0],["2010-12-30",6.2393,6.3687,5.9977,6.2824,509500.0],["2010-12-31",6.2565,6.4378,6.2479,6.3515,359000.0],["2011-01-03",6.4205,6.5845,6.3342,6.55,539900.0],["2011-01-04",6.5931,6.6363,6.1875,6.2738,356000.0],["2011-01-05",6.2652,6.5068,6.2134,6.4982,358600.0],["2011-01-06",6.4723,6.4982,6.2393,6.2652,294600.0],["2011-01-07",6.2997,6.2997,5.9804,6.2134,415700.0],["2011-01-10",6.1616,6.3083,6.0235,6.2738,404200.0],["2011-01-11",6.2911,6.3256,6.2479,6.2997,236500.0],["2011-01-12",6.3515,6.3774,6.2479,6.2738,258600.0],["2011-01-13",6.2997,6.3342,6.153,6.1961,375500.0],["2011-01-14",6.1703,6.3601,6.1703,6.2911,368000.0],["2011-01-18",6.2565,6.317,6.1012,6.222,277900.0],["2011-01-19",6.1961,6.2048,6.0322,6.0322,270700.0],["2011-01-20",5.9977,6.2307,5.9631,6.222,392100.0],["2011-01-21",6.2824,6.2824,6.1444,6.222,427100.0],["2011-01-24",6.2048,6.2566,6.0235,6.1444,329800.0],["2011-01-25",6.1098,6.2911,6.0322,6.2738,327600.0],["2011-01-26",6.2911,6.3946,6.1789,6.3687,460500.0],["2011-01-27",6.2738,6.455,5.8423,6.386,1782700.0],["2011-01-28",6.4982,6.8175,6.455,6.4723,1399000.0],["2011-01-31",6.4982,6.55,6.4637,6.4723,673600.0],["2011-02-01",6.4896,6.7312,6.4723,6.7139,560100.0],["2011-02-02",6.6708,6.7571,6.5413,6.6017,263900.0],["2011-02-03",6.619,6.6535,6.5154,6.5845,241500.0],["2011-02-04",6.5845,6.7657,6.4982,6.7484,366000.0],["2011-02-07",6.7484,6.9469,6.7139,6.921,491000.0],["2011-02-08",6.9297,7.0505,6.921,7.016,544500.0],["2011-02-09",7.0246,7.0246,6.8951,6.9728,463600.0],["2011-02-10",6.9469,7.0419,6.9297,6.9987,457200.0],["2011-02-11",6.9987,7.1972,6.9297,7.0936,694400.0],["2011-02-14",7.1109,7.2403,7.016,7.2317,442000.0],["2011-02-15",7.1799,7.2749,7.1799,7.2403,370200.0],["2011-02-16",7.2921,7.2921,7.154,7.1627,255100.0],["2011-02-17",7.1454,7.1886,7.0591,7.0677,287500.0],["2011-02-18",7.085,7.1454,7.0505,7.1023,626400.0],["2011-02-22",7.0246,7.0505,6.9469,7.016,634200.0],["2011-02-23",7.0073,7.0677,6.8693,6.9469,794500.0],["2011-02-24",6.9297,7.0073,6.7743,6.8951,314300.0],["2011-02-25",6.9124,7.016,6.8951,6.9469,257600.0],["2011-02-28",6.9987,7.0764,6.8865,6.9987,339700.0],["2011-03-01",6.9987,6.9987,6.8693,6.8693,385100.0],["2011-03-02",6.8434,6.9556,6.7053,6.8002,425000.0],["2011-03-03",6.8606,7.0246,6.852,6.9642,198600.0],["2011-03-04",6.9728,6.9728,6.7226,6.852,265500.0],["2011-03-07",6.8693,6.8693,6.6794,6.7398,191900.0],["2011-03-08",6.7743,7.0764,6.7743,7.0332,316100.0],["2011-03-09",6.9987,7.0936,6.921,6.9987,192900.0],["2011-03-10",6.9038,6.9469,6.8089,6.8089,294700.0],["2011-03-11",6.7484,6.9987,6.7312,6.8779,249200.0],["2011-03-14",6.7916,6.8434,6.6967,6.7398,208400.0],["2011-03-15",6.5759,6.688,6.5241,6.5759,388900.0],["2011-03-16",6.5672,6.6104,6.4205,6.5068,366600.0],["2011-03-17",6.619,6.6276,6.4723,6.5327,188500.0],["2011-03-18",6.6276,6.7484,6.619,6.688,339500.0],["2011-03-21",6.7657,6.8865,6.7312,6.8606,184700.0],["2011-03-22",6.8606,6.9901,6.8175,6.8175,181800.0],["2011-03-23",6.8089,6.8089,6.6104,6.7226,246200.0],["2011-03-24",6.7657,6.8175,6.6449,6.6967,269400.0],["2011-03-25",6.7312,6.8779,6.6708,6.8002,196000.0],["2011-03-28",6.8002,6.8865,6.7398,6.783,128100.0],["2011-03-29",6.7916,6.921,6.7484,6.8779,227500.0],["2011-03-30",6.9383,7.0936,6.8693,7.0677,239100.0],["2011-03-31",7.0332,7.1627,6.9987,7.0936,398300.0],["2011-04-01",7.085,7.1886,7.0332,7.1282,701500.0],["2011-04-04",7.1454,7.1886,7.1109,7.1627,291500.0],["2011-04-05",7.1282,7.1713,7.0332,7.0505,151200.0],["2011-04-06",7.085,7.1454,7.0246,7.1368,114500.0],["2011-04-07",7.154,7.154,6.9556,6.9987,166900.0],["2011-04-08",7.0332,7.0332,6.7226,6.783,158200.0],["2011-04-11",6.7743,6.9124,6.7312,6.9038,335400.0],["2011-04-12",6.8347,6.921,6.8347,6.852,263700.0],["2011-04-13",6.9124,6.921,6.6276,6.6535,220700.0],["2011-04-14",6.6104,6.6621,6.5672,6.5931,178300.0],["2011-04-15",6.5931,6.6708,6.5931,6.6621,313900.0],["2011-04-18",6.5845,6.6708,6.5154,6.6449,218400.0],["2011-04-19",6.7657,6.7916,6.4982,6.6017,483800.0],["2011-04-20",6.688,6.7312,6.6104,6.6535,412500.0],["2011-04-21",6.6967,6.6967,6.6104,6.6535,351700.0],["2011-04-25",6.3774,6.8089,6.3515,6.7657,320500.0],["2011-04-26",6.8175,7.1195,6.8089,7.0764,505900.0],["2011-04-27",7.1195,7.1886,7.0764,7.1195,479500.0],["2011-04-28",7.1195,7.1713,7.085,7.1282,372500.0],["2011-04-29",7.1368,7.154,7.0419,7.1368,329000.0],["2011-05-02",7.1627,7.1627,7.016,7.0246,330000.0],["2011-05-03",6.9987,7.1195,6.8693,6.921,459400.0],["2011-05-04",6.9383,6.9556,6.7657,6.7916,305500.0],["2011-05-05",6.7484,6.852,6.6967,6.7743,254300.0],["2011-05-06",6.8261,6.852,6.7743,6.7916,296900.0],["2011-05-09",6.7657,6.7916,6.6967,6.7657,294000.0],["2011-05-10",6.8002,6.8693,6.7312,6.852,251700.0],["2011-05-11",6.8261,6.8693,6.7139,6.8089,328200.0],["2011-05-12",6.7743,6.9038,6.7139,6.8606,585000.0],["2011-05-13",6.8693,6.8693,6.6794,6.6967,402800.0],["2011-05-16",6.6449,6.7139,6.5931,6.619,258600.0],["2011-05-17",6.6017,6.7484,6.5931,6.6621,978100.0],["2011-05-18",6.6535,6.7053,6.6017,6.6967,304600.0],["2011-05-19",6.7398,6.7657,6.5586,6.5931,332100.0],["2011-05-20",6.55,6.6276,6.455,6.4637,309000.0],["2011-05-23",6.3601,6.4119,6.3515,6.3601,243400.0],["2011-05-24",6.3687,6.3687,6.2307,6.2997,300700.0],["2011-05-25",6.2652,6.2997,6.2307,6.2566,396100.0],["2011-05-26",6.2565,6.3687,6.2307,6.2997,225600.0],["2011-05-27",6.3428,6.4033,6.2911,6.2911,237000.0],["2011-05-31",6.3515,6.386,6.3256,6.3601,778700.0],["2011-06-01",6.3342,6.3428,6.1185,6.1357,361300.0],["2011-06-02",6.1357,6.2048,6.0149,6.0408,371500.0],["2011-06-03",5.9631,6.0322,5.8941,5.9286,495000.0],["2011-06-06",5.9114,6.0322,5.8855,5.8941,671300.0],["2011-06-07",5.9545,6.0063,5.8768,5.8768,166300.0],["2011-06-08",5.851,5.989,5.7819,5.7819,205500.0],["2011-06-09",5.8164,5.8596,5.7647,5.7905,137900.0],["2011-06-10",5.7647,5.8423,5.5834,5.6784,331900.0],["2011-06-13",5.7129,5.8164,5.6697,5.7388,543000.0],["2011-06-14",5.8164,5.8682,5.756,5.8251,410000.0],["2011-06-15",5.7819,5.8423,5.6697,5.6697,505300.0],["2011-06-16",5.687,5.9114,5.6525,5.8337,553900.0],["2011-06-17",5.8855,5.9459,5.8251,5.8596,884000.0],["2011-06-20",5.8337,5.9459,5.7474,5.8768,761300.0],["2011-06-21",5.92,6.0149,5.851,5.989,485600.0],["2011-06-22",5.9373,6.0235,5.9114,5.9114,846100.0],["2011-06-23",5.8423,5.8768,5.7474,5.7992,515700.0],["2011-06-24",5.7819,5.8423,5.6611,5.7819,1092400.0],["2011-06-27",5.7819,5.9631,5.7388,5.8768,243500.0],["2011-06-28",5.8855,5.8941,5.7819,5.8941,264700.0],["2011-06-29",5.989,5.989,5.8682,5.9718,580600.0],["2011-06-30",5.9977,6.1616,5.9718,6.1271,594800.0],["2011-07-01",6.1357,6.2997,6.1357,6.2652,267600.0],["2011-07-05",6.2479,6.2738,6.1444,6.1875,263100.0],["2011-07-06",6.1616,6.2911,6.0926,6.2911,328900.0],["2011-07-07",6.3428,6.5586,6.317,6.4637,429400.0],["2011-07-08",6.3601,6.3774,6.1875,6.2738,837000.0],["2011-07-11",6.1789,6.2652,6.084,6.0926,283100.0],["2011-07-12",6.0494,6.222,6.0494,6.1444,499400.0],["2011-07-13",6.1961,6.2738,6.0926,6.1271,370500.0],["2011-07-14",6.1271,6.153,5.8855,6.0063,406700.0],["2011-07-15",6.0149,6.0235,5.8078,5.9027,537400.0],["2011-07-18",5.8337,5.851,5.6697,5.7388,408300.0],["2011-07-19",5.7905,5.8855,5.6697,5.851,342800.0],["2011-07-20",5.8682,5.92,5.7905,5.92,258700.0],["2011-07-21",5.9631,6.0494,5.9114,6.0494,642900.0],["2011-07-22",6.2307,6.5154,6.153,6.3256,1330100.0],["2011-07-25",6.2565,6.3428,6.1789,6.1789,333000.0],["2011-07-26",6.2048,6.2479,6.1271,6.1789,262500.0],["2011-07-27",6.153,6.2048,5.9977,6.0494,461100.0],["2011-07-28",6.0494,6.1185,6.0063,6.0667,368400.0],["2011-07-29",5.9804,6.1012,5.9373,6.0667,248500.0],["2011-08-01",6.1444,6.1616,5.9977,6.1357,348900.0],["2011-08-02",6.1357,6.2652,6.0408,6.1357,730200.0],["2011-08-03",6.1444,6.3256,6.084,6.2652,594400.0],["2011-08-04",6.1961,6.2652,5.9114,5.9114,732700.0],["2011-08-05",5.9804,6.0926,5.7042,5.8251,741100.0],["2011-08-08",5.6352,5.9631,5.221,5.221,784100.0],["2011-08-09",5.3763,5.4454,4.8585,5.4454,1504500.0],["2011-08-10",5.2986,5.4022,5.0225,5.0743,1084900.0],["2011-08-11",5.1174,5.4626,5.1002,5.3763,741900.0],["2011-08-12",5.4454,5.4799,5.1347,5.1606,339400.0],["2011-08-15",5.2124,5.4108,5.2124,5.4108,311800.0],["2011-08-16",5.3418,5.3591,5.1088,5.1778,342400.0],["2011-08-17",5.2124,5.3677,5.1519,5.2037,200700.0],["2011-08-18",5.0743,5.0915,4.755,4.824,675900.0],["2011-08-19",4.7291,4.9189,4.6083,4.7032,559400.0],["2011-08-22",4.8413,4.9189,4.5738,4.5996,572100.0],["2011-08-23",4.6342,4.9017,4.5738,4.9017,469800.0],["2011-08-24",4.9017,5.0829,4.824,4.9794,297600.0],["2011-08-25",5.0743,5.1692,4.6859,4.7722,492400.0],["2011-08-26",4.7291,4.9276,4.6342,4.8499,284300.0],["2011-08-29",4.9189,5.2641,4.9189,5.2641,379600.0],["2011-08-30",5.2641,5.3504,5.1606,5.2296,760400.0],["2011-08-31",5.2728,5.2987,5.1606,5.2555,342700.0],["2011-09-01",5.2296,5.2987,4.9966,5.0225,673800.0],["2011-09-02",4.8413,4.9362,4.6514,4.6601,411100.0],["2011-09-06",4.4788,4.6946,4.4529,4.6428,289600.0],["2011-09-07",4.7722,4.988,4.7032,4.9707,269500.0],["2011-09-08",4.9017,4.988,4.7981,4.8585,361300.0],["2011-09-09",4.7722,4.824,4.4875,4.4875,863100.0],["2011-09-12",4.427,4.5824,4.4184,4.4961,737100.0],["2011-09-13",4.5392,4.6601,4.4875,4.5651,850300.0],["2011-09-14",4.6342,4.6687,4.4702,4.591,584500.0],["2011-09-15",4.6514,4.7118,4.6169,4.7032,457000.0],["2011-09-16",4.7722,4.9103,4.755,4.9017,777600.0],["2011-09-19",4.7895,4.824,4.4357,4.4529,722800.0],["2011-09-20",4.5133,4.6514,4.3149,4.3149,582000.0],["2011-09-21",4.3321,4.4012,4.0215,4.0301,831200.0],["2011-09-22",3.9438,4.125,3.8316,4.0732,1740200.0],["2011-09-23",4.0905,4.4012,4.0905,4.3321,1160200.0],["2011-09-26",4.3925,4.5565,4.2803,4.5565,408300.0],["2011-09-27",4.6946,4.7722,4.5047,4.5479,739200.0],["2011-09-28",4.5479,4.6169,4.3839,4.4616,682200.0],["2011-09-29",4.5996,4.7809,4.5738,4.7291,954500.0],["2011-09-30",4.6514,4.8068,4.6514,4.7291,582200.0],["2011-10-03",4.6946,4.8672,4.3925,4.4357,866800.0],["2011-10-04",4.3666,4.9017,4.3062,4.8844,907700.0],["2011-10-05",4.8413,4.9535,4.6687,4.9103,367100.0],["2011-10-06",4.8931,5.0225,4.7722,4.9189,516600.0],["2011-10-07",4.9276,4.9362,4.6687,4.7377,385000.0],["2011-10-10",4.8585,5.0139,4.824,5.0139,288200.0],["2011-10-11",4.9535,5.0139,4.8499,4.9707,486400.0],["2011-10-12",5.0311,5.2124,4.9966,5.1347,519800.0],["2011-10-13",5.0915,5.1347,4.9535,5.1088,295600.0],["2011-10-14",5.1778,5.1778,5.0311,5.1347,295800.0],["2011-10-17",5.0743,5.1261,4.7032,4.7205,496000.0],["2011-10-18",4.7722,5.2037,4.7722,5.1174,768000.0],["2011-10-19",5.1002,5.2124,4.9621,5.0656,1412200.0],["2011-10-20",5.0829,5.1606,4.8758,5.0743,1154500.0],["2011-10-21",5.1778,5.2641,5.1088,5.221,2741600.0],["2011-10-24",5.2382,5.4799,5.1692,5.4454,802900.0],["2011-10-25",5.3849,5.454,5.1951,5.221,417000.0],["2011-10-26",5.3332,5.5317,5.2296,5.4885,474700.0],["2011-10-27",5.6007,5.9286,5.6007,5.92,902600.0],["2011-10-28",5.8768,5.8941,5.6784,5.6956,420400.0],["2011-10-31",5.5403,5.7388,5.454,5.6093,345800.0],["2011-11-01",5.3332,5.5058,5.2037,5.2641,755300.0],["2011-11-02",5.4108,5.5489,5.3245,5.5403,259100.0],["2011-11-03",5.6352,5.8078,5.4367,5.7733,363400.0],["2011-11-04",5.6784,5.7301,5.4885,5.5575,322100.0],["2011-11-07",5.523,5.5834,5.3849,5.5144,259000.0],["2011-11-08",5.5748,5.6697,5.454,5.618,310600.0],["2011-11-09",5.4281,5.523,5.2728,5.2728,436100.0],["2011-11-10",5.3936,5.4712,5.3073,5.3849,233900.0],["2011-11-11",5.4885,5.5489,5.3591,5.4454,260800.0],["2011-11-14",5.3936,5.4454,5.3073,5.3504,362400.0],["2011-11-15",5.2987,5.4712,5.2728,5.4454,209900.0],["2011-11-16",5.3591,5.523,5.29,5.29,225000.0],["2011-11-17",5.3073,5.4626,5.221,5.2469,266700.0],["2011-11-18",5.2555,5.3591,5.1778,5.3159,194400.0],["2011-11-21",5.1778,5.2124,5.0139,5.1778,409000.0],["2011-11-22",5.1692,5.1778,4.9707,5.0656,315800.0],["2011-11-23",5.0139,5.0225,4.7463,4.7463,253300.0],["2011-11-25",4.7463,4.9535,4.7118,4.7205,143300.0],["2011-11-28",4.8931,4.9535,4.7809,4.9276,407900.0],["2011-11-29",4.9621,5.0311,4.7809,5.0052,496200.0],["2011-11-30",5.1692,5.4367,5.1347,5.4281,648600.0],["2011-12-01",5.3849,5.4195,5.1951,5.3073,240200.0],["2011-12-02",5.4022,5.6266,5.3677,5.5748,256800.0],["2011-12-05",5.7042,5.7042,5.5575,5.6611,306300.0],["2011-12-06",5.6525,5.7042,5.5403,5.6438,199900.0],["2011-12-07",5.5921,5.7474,5.4626,5.6438,311100.0],["2011-12-08",5.5662,5.5921,5.3159,5.3245,332100.0],["2011-12-09",5.3936,5.523,5.3159,5.454,338300.0],["2011-12-12",5.3332,5.4454,5.221,5.2641,353900.0],["2011-12-13",5.3245,5.3936,5.1088,5.1261,317000.0],["2011-12-14",5.0829,5.1606,4.9103,4.9189,350800.0],["2011-12-15",5.0139,5.1261,4.9276,5.0311,432100.0],["2011-12-16",5.0743,5.3073,4.9707,5.0915,696300.0],["2011-12-19",5.1174,5.2037,4.824,4.8672,258900.0],["2011-12-20",5.0139,5.1778,5.0139,5.1778,336800.0],["2011-12-21",5.1519,5.3245,5.0484,5.2987,335300.0],["2011-12-22",5.2986,5.4367,5.2986,5.3763,311000.0],["2011-12-23",5.3936,5.4108,5.3159,5.3159,139300.0],["2011-12-27",5.2987,5.3763,5.2555,5.3677,176500.0],["2011-12-28",5.3677,5.3677,5.1951,5.3073,236500.0],["2011-12-29",5.3073,5.3936,5.2814,5.3936,205100.0],["2011-12-30",5.3591,5.4367,5.29,5.3763,298900.0],["2012-01-03",5.4712,5.687,5.454,5.6611,562600.0],["2012-01-04",5.5921,5.7733,5.5144,5.756,446800.0],["2012-01-05",5.7042,6.0408,5.6784,5.9631,813700.0],["2012-01-06",5.9459,5.989,5.7992,5.9114,493900.0],["2012-01-09",5.9459,6.2134,5.92,6.1012,479200.0],["2012-01-10",6.222,6.4637,6.1271,6.3601,884100.0],["2012-01-11",6.3428,6.386,6.1961,6.3428,481100.0],["2012-01-12",6.3428,6.3946,6.1961,6.3515,396100.0],["2012-01-13",6.2479,6.3946,6.1271,6.3687,644600.0],["2012-01-17",6.4205,6.5241,6.2307,6.2738,440500.0],["2012-01-18",6.2738,6.5413,6.222,6.5241,592300.0],["2012-01-19",6.5672,6.688,6.4637,6.4637,860100.0],["2012-01-20",6.4119,7.0332,6.1616,6.7916,1176900.0],["2012-01-23",6.8175,7.1023,6.7312,6.852,1312800.0],["2012-01-24",6.8002,7.016,6.7743,6.9728,468700.0],["2012-01-25",6.9038,7.1195,6.9038,7.0677,431600.0],["2012-01-26",7.085,7.1454,6.7484,6.9901,360900.0],["2012-01-27",6.9642,7.0246,6.8002,6.8779,1278100.0],["2012-01-30",6.7916,6.8693,6.7312,6.8347,437600.0],["2012-01-31",6.8865,6.9469,6.8002,6.8951,739500.0],["2012-02-01",6.9469,7.1023,6.9383,7.0246,655600.0],["2012-02-02",7.0764,7.1799,7.0246,7.0764,460600.0],["2012-02-03",7.2058,7.3439,7.2058,7.2403,463200.0],["2012-02-06",7.2058,7.2921,7.1713,7.1972,282500.0],["2012-02-07",7.1799,7.2749,7.0764,7.1023,362400.0],["2012-02-08",7.1109,7.2144,7.0246,7.1886,386000.0],["2012-02-09",7.2317,7.2576,7.1195,7.1799,174700.0],["2012-02-10",7.085,7.085,6.8606,6.9556,347500.0],["2012-02-13",7.0764,7.1886,7.0073,7.0505,231100.0],["2012-02-14",7.0332,7.0591,6.8693,7.0246,211900.0],["2012-02-15",7.0591,7.1109,6.9297,6.9901,205500.0],["2012-02-16",6.9987,7.3439,6.9987,7.3007,286700.0],["2012-02-17",7.3353,7.3439,7.154,7.1972,227400.0],["2012-02-21",7.1886,7.1886,6.9556,7.0246,277900.0],["2012-02-22",7.0073,7.0073,6.8606,6.8779,243000.0],["2012-02-23",6.8865,7.0936,6.7743,7.0764,208300.0],["2012-02-24",7.0677,7.0677,6.9124,6.9469,96500.0],["2012-02-27",6.8779,7.1023,6.8261,7.016,225200.0],["2012-02-28",7.1023,7.1023,6.9383,7.085,318000.0],["2012-02-29",7.0936,7.1886,7.0073,7.0246,357400.0],["2012-03-01",7.085,7.2921,7.0677,7.1799,480000.0],["2012-03-02",7.1713,7.2058,6.8865,6.9297,643700.0],["2012-03-05",6.9383,7.0505,6.8347,7.0419,280600.0],["2012-03-06",6.9469,6.9728,6.7312,6.7916,340100.0],["2012-03-07",6.8434,6.9814,6.7571,6.9556,254500.0],["2012-03-08",6.9728,7.0936,6.9038,6.9469,562200.0],["2012-03-09",6.9469,7.1454,6.9383,6.9901,434600.0],["2012-03-12",7.0332,7.1799,7.016,7.1713,389100.0],["2012-03-13",7.2403,7.7409,7.1799,7.7236,498400.0],["2012-03-14",7.7322,7.7668,7.4906,7.5855,530600.0],["2012-03-15",7.6114,7.8876,7.5769,7.8876,559500.0],["2012-03-16",7.9135,7.9393,7.7236,7.7236,1003200.0],["2012-03-19",7.7409,7.8962,7.7063,7.8185,398800.0],["2012-03-20",7.784,7.8272,7.5942,7.6891,364100.0],["2012-03-21",7.7495,7.7926,7.5769,7.62,381900.0],["2012-03-22",7.5079,7.6028,7.3525,7.3957,427500.0],["2012-03-23",7.387,7.4561,7.1713,7.3525,651100.0],["2012-03-26",7.4302,7.5683,7.4043,7.5683,746600.0],["2012-03-27",7.5683,7.6459,7.387,7.387,489800.0],["2012-03-28",7.4216,7.551,7.4043,7.5165,326800.0],["2012-03-29",7.4302,7.4475,7.2058,7.4043,223200.0],["2012-03-30",7.4906,7.4906,7.3007,7.3094,287900.0],["2012-04-02",7.2749,7.4733,7.2058,7.4733,428000.0],["2012-04-03",7.6114,7.784,7.3525,7.387,1133400.0],["2012-04-04",7.2576,7.3439,7.2145,7.2403,384500.0],["2012-04-05",7.2403,7.6891,7.2231,7.6805,880800.0],["2012-04-09",7.5165,7.5683,7.4475,7.4992,537500.0],["2012-04-10",7.5079,7.5769,7.249,7.2921,485700.0],["2012-04-11",7.4043,7.4992,7.3525,7.4992,258100.0],["2012-04-12",7.4992,7.6373,7.4647,7.5855,179400.0],["2012-04-13",7.5337,7.5337,7.2576,7.2576,289800.0],["2012-04-16",7.3266,7.4906,7.2317,7.3698,177200.0],["2012-04-17",7.4647,7.6546,7.4647,7.5769,267100.0],["2012-04-18",7.4992,7.5251,7.318,7.3439,229000.0],["2012-04-19",7.3784,7.482,7.249,7.318,240600.0],["2012-04-20",7.8962,7.8962,7.4561,7.6028,768000.0],["2012-04-23",7.4474,7.5079,7.2231,7.318,376300.0],["2012-04-24",7.3525,7.5769,7.318,7.5683,374800.0],["2012-04-25",7.6891,7.7926,7.6459,7.7409,322200.0],["2012-04-26",7.6977,7.7322,7.5942,7.6632,179900.0],["2012-04-27",7.6632,7.8099,7.5337,7.784,190300.0],["2012-04-30",7.7409,7.7495,7.5424,7.5769,205000.0],["2012-05-01",7.5424,7.6805,7.4647,7.4647,393600.0],["2012-05-02",7.387,7.5596,7.3266,7.5251,192000.0],["2012-05-03",7.5165,7.5855,7.3698,7.4302,224300.0],["2012-05-04",7.3525,7.5079,7.2576,7.4733,364400.0],["2012-05-07",7.4475,7.6891,7.4043,7.62,321000.0],["2012-05-08",7.5337,7.6891,7.4475,7.4647,477800.0],["2012-05-09",7.3525,7.4302,7.249,7.387,300800.0],["2012-05-10",7.482,7.6114,7.4302,7.5942,248200.0],["2012-05-11",7.4906,7.6287,7.482,7.6287,277000.0],["2012-05-14",7.4992,7.5942,7.4129,7.4733,275800.0],["2012-05-15",7.4475,7.5769,7.3439,7.3612,163000.0],["2012-05-16",7.4302,7.4647,7.1972,7.249,228300.0],["2012-05-17",7.249,7.2921,7.1023,7.1454,238600.0],["2012-05-18",7.1368,7.2835,7.0764,7.0936,221300.0],["2012-05-21",7.1454,7.318,7.0677,7.0936,353400.0],["2012-05-22",7.0764,7.2835,7.0419,7.0936,266500.0],["2012-05-23",7.0419,7.2835,6.9469,7.2749,296000.0],["2012-05-24",7.2749,7.3353,7.1195,7.3266,268800.0],["2012-05-25",7.318,7.3784,7.2835,7.3266,174800.0],["2012-05-29",7.3612,7.482,7.3094,7.482,542200.0],["2012-05-30",7.3784,7.4475,7.3353,7.3353,162800.0],["2012-05-31",7.3439,7.5855,7.2835,7.5251,456300.0],["2012-06-01",7.1368,7.3698,7.1195,7.1195,571500.0],["2012-06-04",7.154,7.2403,6.921,6.9728,568000.0],["2012-06-05",6.9728,7.1368,6.9038,6.9469,318400.0],["2012-06-06",7.0332,7.154,6.9556,7.1282,249500.0],["2012-06-07",7.2576,7.2576,7.1627,7.1886,258400.0],["2012-06-08",7.154,7.3525,7.0591,7.3439,170900.0],["2012-06-11",7.4388,7.4388,7.0591,7.0591,209200.0],["2012-06-12",7.1023,7.1799,6.9901,7.154,251300.0],["2012-06-13",7.1195,7.2835,7.0505,7.085,153400.0],["2012-06-14",7.1109,7.3784,7.0936,7.3698,259600.0],["2012-06-15",7.3784,7.5251,7.2835,7.5079,393800.0],["2012-06-18",7.4388,7.5079,7.3353,7.4043,196300.0],["2012-06-19",7.4216,7.5769,7.387,7.551,233800.0],["2012-06-20",7.5424,7.5769,7.3784,7.4992,180300.0],["2012-06-21",7.482,7.5165,7.2921,7.3266,258500.0],["2012-06-22",7.4129,7.5769,7.3353,7.5165,386200.0],["2012-06-25",7.3612,7.3957,7.2749,7.3353,103900.0],["2012-06-26",7.3439,7.5337,7.2403,7.5079,181800.0],["2012-06-27",7.5338,7.6805,7.4475,7.6805,217200.0],["2012-06-28",7.5683,7.8272,7.4906,7.8099,391600.0],["2012-06-29",7.9566,8.1119,7.9221,8.0774,534000.0],["2012-07-02",8.1119,8.1637,7.9393,8.1637,366100.0],["2012-07-03",8.1465,8.1982,8.0947,8.1982,182800.0],["2012-07-05",8.181,8.2241,8.1119,8.1637,213500.0],["2012-07-06",8.0515,8.1551,8.0343,8.0861,179700.0],["2012-07-09",7.9911,8.0688,7.7063,7.784,377500.0],["2012-07-10",7.8617,7.8703,7.6977,7.7668,333500.0],["2012-07-11",7.7495,7.8962,7.7236,7.853,137100.0],["2012-07-12",7.7926,7.9566,7.7409,7.9221,244800.0],["2012-07-13",7.9566,8.1982,7.948,8.181,347800.0],["2012-07-16",8.1637,8.2069,8.0256,8.1551,210100.0],["2012-07-17",8.2414,8.2414,7.9739,8.2155,460300.0],["2012-07-18",8.2155,8.2845,8.0429,8.1465,243000.0],["2012-07-19",8.1551,8.181,7.9652,7.9825,207100.0],["2012-07-20",8.2069,8.2069,7.6114,7.8099,619800.0],["2012-07-23",7.6718,7.8358,7.6718,7.7926,223700.0],["2012-07-24",7.8013,7.8185,7.6891,7.7495,240500.0],["2012-07-25",7.784,7.7926,7.6891,7.6977,165700.0],["2012-07-26",7.8444,7.8703,7.6459,7.6977,183700.0],["2012-07-27",7.7495,8.0084,7.6546,7.9652,202900.0],["2012-07-30",7.9652,8.0084,7.8444,7.9221,222700.0],["2012-07-31",7.8703,8.0688,7.8703,7.9566,150700.0],["2012-08-01",7.9652,8.0256,7.7409,7.7409,270000.0],["2012-08-02",7.6891,7.8099,7.6632,7.6632,188800.0],["2012-08-03",7.7754,8.1033,7.7668,8.0429,272000.0],["2012-08-06",8.0688,8.3967,8.0343,8.3708,395500.0],["2012-08-07",8.414,8.5607,8.3449,8.5089,316000.0],["2012-08-08",8.4054,8.5003,8.181,8.1982,425600.0],["2012-08-09",8.2155,8.2586,8.1465,8.2241,128600.0],["2012-08-10",8.181,8.2241,7.9998,8.017,188000.0],["2012-08-13",8.0084,8.0256,7.8617,7.9739,325600.0],["2012-08-14",7.9998,8.0515,7.948,7.9739,295800.0],["2012-08-15",7.948,8.0429,7.9307,8.0256,161500.0],["2012-08-16",8.0256,8.1206,7.9739,8.1119,125700.0],["2012-08-17",8.1033,8.2845,8.0343,8.2328,334400.0],["2012-08-20",8.2328,8.3191,8.1465,8.2241,331100.0],["2012-08-21",8.25,8.3622,8.1724,8.2069,389900.0],["2012-08-22",8.2069,8.2069,7.9135,8.0343,403300.0],["2012-08-23",7.9998,8.0084,7.8013,7.8617,205300.0],["2012-08-24",7.8013,7.8962,7.7668,7.8789,436000.0],["2012-08-27",7.9221,7.9393,7.7668,7.8099,302400.0],["2012-08-28",7.8099,7.8876,7.7754,7.8358,183800.0],["2012-08-29",7.8789,7.9566,7.8358,7.9393,206900.0],["2012-08-30",7.8962,7.9221,7.8358,7.9048,115300.0],["2012-08-31",7.9739,8.1206,7.8531,8.0343,347400.0],["2012-09-04",7.9998,8.1982,7.948,8.1723,220300.0],["2012-09-05",8.1982,8.1982,7.9739,8.0861,456400.0],["2012-09-06",8.1378,8.2759,8.1206,8.2241,609300.0],["2012-09-07",8.2759,8.3967,8.1637,8.3449,361100.0],["2012-09-10",8.3795,8.4053,8.3018,8.3536,254100.0],["2012-09-11",8.2932,8.414,8.2155,8.25,135200.0],["2012-09-12",8.2673,8.3191,8.1465,8.1551,182800.0],["2012-09-13",8.181,8.4054,8.0947,8.3191,282500.0],["2012-09-14",8.3708,8.4571,8.2845,8.3795,372300.0],["2012-09-17",8.2932,8.3277,8.1723,8.2932,196700.0],["2012-09-18",8.2932,8.4917,8.25,8.4658,396300.0],["2012-09-19",8.5175,8.6297,8.4744,8.6211,388300.0],["2012-09-20",8.5348,8.7333,8.4226,8.7247,534800.0],["2012-09-21",8.8368,8.9663,8.8196,8.9318,1122600.0],["2012-09-24",8.8714,9.0008,8.8196,8.8455,541600.0],["2012-09-25",8.8972,9.0008,8.7419,8.7851,324300.0],["2012-09-26",8.8282,8.8627,8.7333,8.8196,373400.0],["2012-09-27",8.8368,8.8541,8.7505,8.811,306400.0],["2012-09-28",8.7419,8.8972,8.7419,8.8023,517700.0],["2012-10-01",8.8455,8.9231,8.6988,8.7678,355500.0],["2012-10-02",8.8455,8.9922,8.8023,8.9404,543700.0],["2012-10-03",8.9663,8.9749,8.7678,8.8627,311600.0],["2012-10-04",8.9145,9.0698,8.8368,9.0094,359900.0],["2012-10-05",9.2252,9.4841,9.1475,9.1993,852800.0],["2012-10-08",9.1044,9.2165,9.0698,9.1734,162500.0],["2012-10-09",9.1734,9.2338,9.0267,9.0353,249200.0],["2012-10-10",9.0785,9.0785,8.949,9.0353,214600.0],["2012-10-11",9.1044,9.1561,9.0181,9.1475,289000.0],["2012-10-12",9.113,9.1389,8.8714,9.044,591300.0],["2012-10-15",9.1044,9.2252,9.0267,9.1648,368900.0],["2012-10-16",9.2424,9.2942,9.1561,9.2597,487900.0],["2012-10-17",9.1648,9.3719,9.1648,9.3028,536800.0],["2012-10-18",9.3201,9.4323,9.0526,9.2597,580600.0],["2012-10-19",9.2079,9.4237,8.9663,9.415,673400.0],["2012-10-22",9.1648,9.4495,9.0526,9.4495,445100.0],["2012-10-23",9.3028,9.3115,9.0267,9.1648,452200.0],["2012-10-24",9.2252,9.2511,9.0526,9.0957,384700.0],["2012-10-25",9.1734,9.1993,9.0181,9.0871,352100.0],["2012-10-26",9.1044,9.1389,8.8196,8.8714,544000.0],["2012-10-31",8.88,8.8972,8.7419,8.8541,475900.0],["2012-11-01",8.9145,9.0267,8.8196,8.9577,769200.0],["2012-11-02",9.0181,9.0181,8.88,8.8972,622200.0],["2012-11-05",8.9059,8.9145,8.8023,8.8886,335200.0],["2012-11-06",8.9231,9.1648,8.9145,9.1389,400700.0],["2012-11-07",9.044,9.044,8.7333,8.7764,488400.0],["2012-11-08",8.7851,8.8368,8.5089,8.5262,402400.0],["2012-11-09",8.5262,8.6729,8.4744,8.5348,256500.0],["2012-11-12",8.5521,8.6384,8.5003,8.5348,172600.0],["2012-11-13",8.5089,8.5607,8.3622,8.3622,124400.0],["2012-11-14",8.3967,8.3967,8.0515,8.3277,686200.0],["2012-11-15",8.2845,8.3191,8.0515,8.1378,526400.0],["2012-11-16",8.1119,8.2673,8.0084,8.2673,370700.0],["2012-11-19",8.2414,8.4658,8.2155,8.4658,334800.0],["2012-11-20",8.4658,8.7505,8.3622,8.7247,415400.0],["2012-11-21",8.7247,8.7505,8.6211,8.7419,149500.0],["2012-11-23",8.7592,9.1044,8.7505,9.1044,333400.0],["2012-11-26",9.0698,9.113,8.9922,9.0957,268100.0],["2012-11-27",9.0785,9.1648,9.0094,9.0181,247000.0],["2012-11-28",9.0008,9.0008,8.6815,8.7247,581700.0],["2012-11-29",8.8023,8.9059,8.7247,8.7592,407600.0],["2012-11-30",8.8023,8.8109,8.6556,8.7678,404900.0],["2012-12-03",8.8109,8.8972,8.647,8.6988,211700.0],["2012-12-04",8.6901,8.716,8.5866,8.6211,234300.0],["2012-12-05",8.6642,8.7764,8.5262,8.7333,255700.0],["2012-12-06",8.7592,8.8541,8.7246,8.7678,352500.0],["2012-12-07",8.7851,8.8023,8.6211,8.6901,206700.0],["2012-12-10",8.6901,8.7764,8.5521,8.5607,376600.0],["2012-12-11",8.5866,8.6297,8.5089,8.6038,435700.0],["2012-12-12",8.6297,8.7764,8.6125,8.716,449900.0],["2012-12-13",8.6988,8.8023,8.6642,8.7592,315000.0],["2012-12-14",8.7074,8.8109,8.6815,8.7505,184500.0],["2012-12-17",8.7592,9.1044,8.716,9.1044,769600.0],["2012-12-18",9.1389,9.1561,9.044,9.1475,238600.0],["2012-12-19",9.1907,9.2338,9.113,9.1907,255600.0],["2012-12-20",9.182,9.3028,9.182,9.277,448700.0],["2012-12-21",9.1734,9.3287,9.1216,9.3115,992400.0],["2012-12-24",9.2597,9.3374,9.2079,9.2511,79500.0],["2012-12-26",9.3201,9.3201,9.0267,9.0698,323700.0],["2012-12-27",9.0957,9.277,9.0181,9.1561,504500.0],["2012-12-28",9.0871,9.2942,9.0267,9.2165,291500.0],["2012-12-31",9.1302,9.2252,8.9577,9.0871,485900.0],["2013-01-02",9.2942,9.5186,9.2942,9.5013,824800.0],["2013-01-03",9.5704,9.6912,9.4841,9.6653,633600.0],["2013-01-04",9.7084,9.8724,9.6739,9.7516,826500.0],["2013-01-07",9.7084,9.7775,9.6826,9.743,207800.0],["2013-01-08",9.7688,9.8379,9.648,9.8379,339900.0],["2013-01-09",10.045,10.045,9.7343,9.8724,449400.0],["2013-01-10",9.881,9.9328,9.7861,9.9242,267700.0],["2013-01-11",9.9242,9.9242,9.6308,9.6998,361400.0],["2013-01-14",9.6912,9.7343,9.5704,9.7343,297900.0],["2013-01-15",9.6567,9.743,9.579,9.7084,205200.0],["2013-01-16",9.7084,9.8465,9.5963,9.8379,380500.0],["2013-01-17",9.8465,10.0623,9.7171,9.9156,428700.0],["2013-01-18",9.8983,9.9156,9.7516,9.881,233500.0],["2013-01-22",9.9069,9.9673,9.8983,9.9242,296700.0],["2013-01-23",9.9501,9.9501,9.8724,9.9069,340500.0],["2013-01-24",9.9156,10.0795,9.8724,10.045,420300.0],["2013-01-25",10.0364,10.6922,9.6567,10.6663,1022900.0],["2013-01-28",10.6491,10.7872,10.4765,10.5196,765500.0],["2013-01-29",10.5455,10.6577,10.5024,10.5714,423700.0],["2013-01-30",10.5887,10.6146,10.4333,10.511,309300.0],["2013-01-31",10.4592,10.7009,10.4592,10.6146,536200.0],["2013-02-01",10.7009,11.0202,10.6577,10.9684,1648700.0],["2013-02-04",10.8993,10.977,10.7354,10.8476,1052600.0],["2013-02-05",10.9166,11.0029,10.8389,10.9597,328300.0],["2013-02-06",10.8907,11.0288,10.8821,11.0029,261300.0],["2013-02-07",11.0288,11.1065,10.9339,11.0719,258400.0],["2013-02-08",11.0633,11.1151,10.9684,11.0202,758900.0],["2013-02-11",11.046,11.21,11.046,11.1841,287800.0],["2013-02-12",11.21,11.3481,11.141,11.2618,546300.0],["2013-02-13",11.3049,11.5034,11.2532,11.4689,514000.0],["2013-02-14",11.4085,11.5121,11.3912,11.4516,434400.0],["2013-02-15",11.5121,11.5379,11.2704,11.2963,477000.0],["2013-02-19",11.3481,11.5552,11.3222,11.5293,513500.0],["2013-02-20",11.5293,11.6846,11.3826,11.3912,736100.0],["2013-02-21",11.3999,11.5034,11.1755,11.3049,269100.0],["2013-02-22",11.3912,11.4689,11.2963,11.3826,255200.0],["2013-02-25",11.4344,11.6415,11.1928,11.2273,445000.0],["2013-02-26",11.2704,11.3826,11.141,11.3136,407100.0],["2013-02-27",11.3395,11.5983,11.2445,11.5121,355900.0],["2013-02-28",11.4603,11.6846,11.374,11.4775,474500.0],["2013-03-01",11.374,11.6242,11.2704,11.6156,349100.0],["2013-03-04",11.5897,11.8055,11.5897,11.8055,399600.0],["2013-03-05",11.8745,12.0385,11.8572,11.9177,340800.0],["2013-03-06",11.9522,12.0471,11.8314,11.909,278300.0],["2013-03-07",11.8918,12.0816,11.8486,12.0039,316300.0],["2013-03-08",12.1248,12.2542,11.9263,11.9953,370800.0],["2013-03-11",11.9522,12.073,11.9349,11.9522,410400.0],["2013-03-12",11.9608,12.0298,11.8659,11.9867,300200.0],["2013-03-13",11.9694,12.0471,11.8659,12.0039,284300.0],["2013-03-14",12.0385,12.1938,11.9867,12.1938,313600.0],["2013-03-15",12.2024,12.47,12.2024,12.3491,763100.0],["2013-03-18",12.3664,12.47,12.237,12.2974,416700.0],["2013-03-19",12.3232,12.4527,12.142,12.306,325700.0],["2013-03-20",12.3664,12.5131,12.3319,12.4613,261000.0],["2013-03-21",12.375,12.5217,12.3578,12.4958,414100.0],["2013-03-22",12.5131,12.5217,12.073,12.1075,693100.0],["2013-03-25",12.1938,12.3319,11.9867,12.0816,631500.0],["2013-03-26",12.1765,12.2628,12.0644,12.0644,570300.0],["2013-03-27",11.8918,11.8918,11.5725,11.8141,871200.0],["2013-03-28",11.84,12.0039,11.8141,11.9435,424600.0],["2013-04-01",11.9953,12.073,11.6242,11.7796,519000.0],["2013-04-02",11.8572,11.9349,11.7537,11.8141,439600.0],["2013-04-03",11.8227,11.909,11.5379,11.6156,811900.0],["2013-04-04",11.6415,11.8314,11.5897,11.8055,241600.0],["2013-04-05",11.6501,11.9263,11.5725,11.909,297300.0],["2013-04-08",11.9435,12.1507,11.84,12.1334,363700.0],["2013-04-09",12.1248,12.1248,11.9004,11.9694,286200.0],["2013-04-10",11.9781,12.2197,11.9263,12.1593,446400.0],["2013-04-11",12.142,12.2801,12.0816,12.2456,357500.0],["2013-04-12",12.237,12.3405,12.1161,12.2111,321800.0],["2013-04-15",12.1679,12.1938,11.7019,11.8141,543100.0],["2013-04-16",11.8659,12.1075,11.7451,12.0902,355100.0],["2013-04-17",11.9435,11.9694,11.4948,11.6846,590500.0],["2013-04-18",11.676,11.8055,11.5552,11.7192,585800.0],["2013-04-19",11.7796,12.3405,11.6588,12.3232,857700.0],["2013-04-22",12.4095,12.4182,12.1075,12.2024,468100.0],["2013-04-23",12.3491,12.6598,12.2542,12.6598,473600.0],["2013-04-24",12.6771,12.6771,12.47,12.5908,190600.0],["2013-04-25",12.6425,12.8669,12.5649,12.6771,331000.0],["2013-04-26",12.6425,12.7288,12.47,12.5649,210700.0],["2013-04-29",12.7202,12.8238,12.5994,12.6684,348000.0],["2013-04-30",12.608,12.841,12.5649,12.6943,367200.0],["2013-05-01",12.6253,12.6598,12.1161,12.1852,690300.0],["2013-05-02",12.2542,12.5045,12.1507,12.4441,339100.0],["2013-05-03",12.608,12.8238,12.2974,12.3923,789000.0],["2013-05-06",12.3923,12.772,12.3664,12.7547,386500.0],["2013-05-07",12.7375,12.8583,12.7288,12.8583,376400.0],["2013-05-08",12.8324,12.9273,12.7461,12.8324,185800.0],["2013-05-09",12.7979,12.841,12.6857,12.6943,101100.0],["2013-05-10",12.703,12.8583,12.6339,12.7806,311900.0],["2013-05-13",12.7806,12.8842,12.6943,12.7806,283200.0],["2013-05-14",12.7634,12.9187,12.7634,12.8928,348200.0],["2013-05-15",12.8842,13.0223,12.7893,12.8497,386100.0],["2013-05-16",12.8497,12.9101,12.5649,12.6253,445300.0],["2013-05-17",12.703,12.9273,12.703,12.8583,400300.0],["2013-05-20",12.8151,12.9101,12.8065,12.8324,289400.0],["2013-05-21",12.8238,12.936,12.7979,12.9101,224300.0],["2013-05-22",12.8842,13.0223,12.4786,12.5476,331900.0],["2013-05-23",12.3837,12.5045,12.2801,12.375,283000.0],["2013-05-24",12.2715,12.3837,12.2024,12.3491,186400.0],["2013-05-28",12.4872,12.8583,12.4527,12.7547,256800.0],["2013-05-29",12.6425,12.8151,12.5994,12.6771,200400.0],["2013-05-30",12.6943,12.8497,12.6512,12.841,178000.0],["2013-05-31",12.7461,12.9014,12.6512,12.6857,288900.0],["2013-06-03",12.703,12.841,12.375,12.5217,514200.0],["2013-06-04",12.5217,12.6253,12.2024,12.3405,310700.0],["2013-06-05",12.3232,12.3578,12.1161,12.2111,244000.0],["2013-06-06",12.2111,12.3319,11.7709,12.2887,277900.0],["2013-06-07",12.3923,12.608,12.306,12.5476,173600.0],["2013-06-10",12.5649,12.7806,12.4958,12.7806,192100.0],["2013-06-11",12.6339,12.7634,12.3923,12.5649,214700.0],["2013-06-12",12.6512,12.6512,12.2715,12.3491,242000.0],["2013-06-13",12.3491,12.539,12.2024,12.5304,296400.0],["2013-06-14",12.4872,12.5045,12.2283,12.2628,162200.0],["2013-06-17",12.3664,12.4441,12.2542,12.3578,227800.0],["2013-06-18",12.3837,12.4786,12.1506,12.3405,928200.0],["2013-06-19",12.2974,12.4613,12.2197,12.375,355500.0],["2013-06-20",12.2283,12.7375,12.1507,12.5735,569000.0],["2013-06-21",12.6943,12.8497,12.4613,12.8324,597400.0],["2013-06-24",12.6771,12.9187,12.539,12.8238,488500.0],["2013-06-25",12.9101,13.1517,12.7547,13.0395,632600.0],["2013-06-26",13.2811,13.3674,13.1086,13.2121,814500.0],["2013-06-27",13.3157,14.0319,13.2294,13.9543,855600.0],["2013-06-28",13.9197,13.9197,13.6522,13.6609,706800.0],["2013-07-01",13.773,14.0578,13.7644,13.9802,648900.0],["2013-07-02",13.9974,14.3253,13.9543,14.0665,409800.0],["2013-07-03",14.0233,14.0664,13.9456,13.9802,222300.0],["2013-07-05",14.1527,14.403,14.0147,14.403,377500.0],["2013-07-08",14.472,14.5411,14.3685,14.4203,534300.0],["2013-07-09",14.472,14.7741,14.4203,14.7568,635500.0],["2013-07-10",14.7655,14.8518,14.6015,14.6619,605000.0],["2013-07-11",14.8086,14.8259,14.1786,14.2736,576000.0],["2013-07-12",14.2736,14.5756,14.239,14.5152,275600.0],["2013-07-15",14.5756,14.6188,14.4462,14.4893,382900.0],["2013-07-16",14.4979,14.6446,14.0923,14.3858,347800.0],["2013-07-17",14.4203,14.5929,14.403,14.472,252700.0],["2013-07-18",14.472,14.7568,14.3858,14.7396,335300.0],["2013-07-19",14.9812,15.5076,14.7482,15.4904,578200.0],["2013-07-22",15.6543,15.8701,15.4645,15.8183,736000.0],["2013-07-23",15.8355,15.8614,15.6284,15.8097,316300.0],["2013-07-24",15.8787,16.1117,15.8355,16.0772,437500.0],["2013-07-25",16.0081,16.1807,15.6371,15.6543,700600.0],["2013-07-26",15.5853,15.7061,15.5594,15.6198,212300.0],["2013-07-29",15.5767,15.6543,15.2832,15.3523,446700.0],["2013-07-30",15.3868,15.4904,15.1969,15.2574,332600.0],["2013-07-31",15.3178,15.6802,15.2746,15.3005,401600.0],["2013-08-01",15.4386,15.7147,15.335,15.6543,271800.0],["2013-08-02",15.6716,15.7665,15.3264,15.6025,229400.0],["2013-08-05",15.6284,15.7406,15.4472,15.4904,345100.0],["2013-08-06",15.4731,15.5853,15.335,15.4213,179500.0],["2013-08-07",15.335,15.4472,15.102,15.2056,316300.0],["2013-08-08",15.3091,15.4299,15.1452,15.1883,149700.0],["2013-08-09",15.1365,15.2487,15.1193,15.2315,149300.0],["2013-08-12",15.1193,15.2574,15.1193,15.2487,154600.0],["2013-08-13",15.2832,15.4817,15.1711,15.4127,268800.0],["2013-08-14",15.3954,15.4731,15.3695,15.4472,204900.0],["2013-08-15",15.266,15.4817,15.1883,15.2574,255900.0],["2013-08-16",15.1969,15.3868,15.1452,15.1624,397800.0],["2013-08-19",15.102,15.1883,14.9294,14.9294,188300.0],["2013-08-20",14.9035,15.1969,14.8172,15.1106,265400.0],["2013-08-21",15.0934,15.1969,14.9294,15.0071,208800.0],["2013-08-22",15.0416,15.3178,14.9467,15.2056,195200.0],["2013-08-23",15.1883,15.2228,14.9812,15.033,274200.0],["2013-08-26",15.0848,15.1193,14.8863,14.9035,147500.0],["2013-08-27",14.6792,14.7309,14.3167,14.3253,381800.0],["2013-08-28",14.2995,14.3599,14.1527,14.1527,397800.0],["2013-08-29",14.1527,14.6533,14.1527,14.5238,441900.0],["2013-08-30",14.5152,14.5497,14.0406,14.1269,531800.0],["2013-09-03",14.2736,14.4979,14.1096,14.1959,225700.0],["2013-09-04",14.2218,14.2218,13.9456,14.0751,506900.0],["2013-09-05",14.1182,14.4203,14.0837,14.2563,227800.0],["2013-09-06",14.3599,14.6705,14.0319,14.5929,578200.0],["2013-09-09",14.636,14.6619,14.4548,14.6533,224300.0],["2013-09-10",14.6964,15.102,14.6964,15.0416,397900.0],["2013-09-11",15.0416,15.0416,14.869,15.0071,453400.0],["2013-09-12",15.0071,15.2746,14.8345,15.0157,417200.0],["2013-09-13",15.1106,15.1452,14.9812,15.1365,275500.0],["2013-09-16",15.3178,15.4904,15.2401,15.3609,496700.0],["2013-09-17",15.3264,15.6716,15.2487,15.663,287600.0],["2013-09-18",15.6284,15.8097,15.3523,15.4127,297100.0],["2013-09-19",15.5249,15.5249,15.2315,15.3695,444500.0],["2013-09-20",15.4558,15.7061,15.3091,15.6802,515800.0],["2013-09-23",15.5853,15.7492,15.3178,15.6888,288100.0],["2013-09-24",15.6716,15.965,15.4213,15.7665,258000.0],["2013-09-25",15.7579,15.965,15.5421,15.7234,378600.0],["2013-09-26",15.7492,15.8701,15.5594,15.6716,260400.0],["2013-09-27",15.8701,16.4051,15.7234,16.2757,844700.0],["2013-09-30",16.1117,16.3792,16.0081,16.3361,750700.0],["2013-10-01",16.3361,16.6899,16.2584,16.6899,278700.0],["2013-10-02",16.5777,16.7503,16.4051,16.5259,267100.0],["2013-10-03",16.5259,16.595,16.3188,16.4741,502000.0],["2013-10-04",16.4828,16.8711,16.4828,16.7762,276300.0],["2013-10-07",16.5863,16.6381,16.3274,16.3447,320500.0],["2013-10-08",16.3965,16.4483,16.0858,16.3102,320000.0],["2013-10-09",16.2843,16.595,16.2498,16.4569,577700.0],["2013-10-10",16.6295,16.9574,16.6295,16.897,279700.0],["2013-10-11",16.8021,17.527,16.6122,17.5183,291600.0],["2013-10-14",17.4407,17.829,17.3112,17.8031,542600.0],["2013-10-15",17.7082,17.8808,17.527,17.5787,583800.0],["2013-10-16",17.6392,18.2087,17.5097,17.8635,692200.0],["2013-10-17",17.7859,18.1224,17.665,18.1138,358900.0],["2013-10-18",18.4849,18.5798,17.0523,18.0102,1551100.0],["2013-10-21",18.1397,18.8905,17.9757,18.8905,1173900.0],["2013-10-22",18.6575,18.9336,18.3123,18.5798,739800.0],["2013-10-23",18.4503,18.6316,18.2605,18.6143,283200.0],["2013-10-24",18.6747,18.8646,18.5366,18.5884,252200.0],["2013-10-25",18.6661,18.692,18.3468,18.4935,197200.0],["2013-10-28",18.4935,18.6402,18.4245,18.5971,263300.0],["2013-10-29",18.6143,18.856,18.3727,18.4676,263200.0],["2013-10-30",18.5366,18.5971,18.2605,18.4762,228200.0],["2013-10-31",18.5021,18.5021,18.2087,18.2519,246000.0],["2013-11-01",18.1828,18.295,17.7427,18.1311,370700.0],["2013-11-04",18.1397,18.1828,17.9585,18.1483,255700.0],["2013-11-05",18.1138,18.4849,18.0793,18.459,173600.0],["2013-11-06",18.5884,18.5884,18.2432,18.4331,166100.0],["2013-11-07",18.5021,18.5021,17.9671,17.9843,369400.0],["2013-11-08",17.9584,19.2961,17.9584,19.0889,414700.0],["2013-11-11",19.0372,19.1925,18.6316,18.6402,272600.0],["2013-11-12",18.6316,18.7092,18.2864,18.459,193700.0],["2013-11-13",18.3554,18.6229,18.2087,18.6229,217700.0],["2013-11-14",18.6316,18.7006,18.3813,18.6661,226600.0],["2013-11-15",18.6316,18.6316,18.2691,18.5021,240200.0],["2013-11-18",18.5625,18.7955,18.4158,18.528,170100.0],["2013-11-19",18.5021,18.7092,18.3295,18.459,211100.0],["2013-11-20",18.4849,18.528,18.2173,18.3899,320600.0],["2013-11-21",18.4331,19.2011,18.4072,19.0717,388800.0],["2013-11-22",19.0113,19.4255,18.8387,19.3306,240300.0],["2013-11-25",19.4169,19.7448,19.2529,19.5291,208900.0],["2013-11-26",19.4687,19.9864,19.4514,19.9519,414900.0],["2013-11-27",19.9951,20.1331,19.7707,19.9347,288900.0],["2013-11-29",20.0814,20.2194,19.7189,20.0382,146600.0],["2013-12-02",19.9864,20.1073,19.6671,19.7017,309800.0],["2013-12-03",19.6154,19.8138,19.2443,19.4687,313000.0],["2013-12-04",19.4255,19.9692,19.4255,19.6326,191800.0],["2013-12-05",19.5722,19.8743,19.5722,19.7793,154500.0],["2013-12-06",20.0123,20.3748,19.9519,20.3144,299900.0],["2013-12-09",20.3144,20.3662,19.8052,19.8397,448200.0],["2013-12-10",19.7707,20.0986,19.4341,19.5722,471400.0],["2013-12-11",19.6413,19.6413,19.2357,19.3047,231100.0],["2013-12-12",19.3219,19.7017,19.2357,19.5032,239500.0],["2013-12-13",19.5463,19.6844,19.4514,19.5895,320300.0],["2013-12-16",19.6758,19.9174,19.5981,19.857,334000.0],["2013-12-17",19.8484,19.9088,19.6067,19.7534,275100.0],["2013-12-18",19.7275,20.3144,19.7103,20.2799,339000.0],["2013-12-19",20.2712,20.3748,20.0641,20.0986,236900.0],["2013-12-20",20.0814,20.6078,19.9778,20.5129,766800.0],["2013-12-23",20.5733,21.1342,20.5733,21.1083,324900.0],["2013-12-24",21.0652,21.3499,20.9012,20.9012,181700.0],["2013-12-26",20.9616,21.2809,20.9012,20.9875,207800.0],["2013-12-27",21.0824,21.0824,20.5387,20.6078,218900.0],["2013-12-30",20.5474,20.7545,20.4611,20.6423,140100.0],["2013-12-31",20.6509,20.7286,20.556,20.5905,251500.0],["2014-01-02",20.487,20.6078,20.0727,20.1418,501500.0],["2014-01-03",20.1331,20.4697,20.1331,20.4007,191900.0],["2014-01-06",20.4611,20.8235,20.159,20.1763,380300.0],["2014-01-07",20.2453,20.7113,20.2453,20.6596,463300.0],["2014-01-08",20.6509,20.6509,20.0727,20.4438,631600.0],["2014-01-09",20.5387,20.7113,20.1245,20.2971,350100.0],["2014-01-10",20.2971,20.3144,19.8052,20.0037,633400.0],["2014-01-13",19.926,20.0037,19.5981,19.7275,431000.0],["2014-01-14",19.8484,19.9951,19.6326,19.9864,334300.0],["2014-01-15",20.0382,20.2799,19.926,19.9864,305600.0],["2014-01-16",19.9174,19.9174,19.5636,19.7966,299600.0],["2014-01-17",19.7275,19.9951,19.7275,19.9519,267400.0],["2014-01-21",20.1073,20.7459,20.1073,20.7113,632100.0],["2014-01-22",20.72,21.1946,20.5905,21.186,459500.0],["2014-01-23",21.0306,21.0306,20.4438,20.487,589100.0],["2014-01-24",20.2022,20.72,19.6844,19.926,901900.0],["2014-01-27",21.8073,21.8073,20.1677,20.3748,977100.0],["2014-01-28",20.4783,20.6682,20.1936,20.6682,600400.0],["2014-01-29",20.4093,20.5733,19.7707,19.9433,414000.0],["2014-01-30",20.1677,20.2367,19.8052,20.1159,281100.0],["2014-01-31",19.7621,19.926,19.3047,19.3478,564600.0],["2014-02-03",19.2616,19.322,18.1052,18.1224,881800.0],["2014-02-04",18.2173,18.7092,17.8808,18.528,402400.0],["2014-02-05",18.5021,18.528,17.9757,18.1828,552400.0],["2014-02-06",18.2346,18.3899,18.0102,18.3641,426300.0],["2014-02-07",18.4417,18.5453,18.0965,18.2691,370500.0],["2014-02-10",18.2778,18.3727,17.7427,18.1138,681500.0],["2014-02-11",18.2432,18.6488,18.1742,18.5712,723400.0],["2014-02-12",18.6229,19.0113,18.4849,18.692,474200.0],["2014-02-13",18.5453,18.9422,18.4245,18.9336,531700.0],["2014-02-14",18.8991,19.3306,18.8128,19.1925,728900.0],["2014-02-18",19.2702,19.6585,19.1407,19.6499,361000.0],["2014-02-19",19.6326,19.6413,18.7438,18.8905,675800.0],["2014-02-20",18.9077,19.2788,18.6402,18.7438,608900.0],["2014-02-21",18.7955,19.0717,18.6834,18.8301,760800.0],["2014-02-24",18.8473,19.3133,18.7696,19.2443,564500.0],["2014-02-25",19.2615,19.5463,19.158,19.322,488800.0],["2014-02-26",19.3824,20.0814,19.3737,19.9778,465700.0],["2014-02-27",19.8915,19.9951,19.6844,19.9347,391100.0],["2014-02-28",19.9951,20.5905,19.9001,19.9864,660100.0],["2014-03-03",19.7707,19.8311,19.555,19.788,242100.0],["2014-03-04",20.0814,20.6078,20.0469,20.4611,606900.0],["2014-03-05",20.4438,20.487,20.1331,20.3489,281600.0],["2014-03-06",20.3575,20.5819,20.3057,20.3748,337000.0],["2014-03-07",20.5387,20.6854,20.2194,20.4093,283000.0],["2014-03-10",20.3403,20.4956,20.1763,20.4438,163300.0],["2014-03-11",20.4266,20.4266,20.0986,20.2712,254600.0],["2014-03-12",20.1677,20.3662,19.9001,20.2626,231000.0],["2014-03-13",20.3834,20.4438,19.8915,20.0727,186600.0],["2014-03-14",19.9347,20.3662,19.9347,20.2453,238400.0],["2014-03-17",20.3748,20.5474,20.0641,20.1418,301100.0],["2014-03-18",20.1159,20.5387,20.0382,20.4697,476200.0],["2014-03-19",20.4611,20.9271,20.2799,20.7545,264600.0],["2014-03-20",20.72,21.488,20.72,21.4708,402100.0],["2014-03-21",21.5916,22.1956,21.1601,21.2032,915200.0],["2014-03-24",21.3586,21.7728,21.2378,21.721,568900.0],["2014-03-25",21.8332,21.9627,21.4017,21.652,274900.0],["2014-03-26",21.8159,21.9022,21.2032,21.2032,380900.0],["2014-03-27",21.1601,21.2809,20.8063,20.858,374500.0],["2014-03-28",20.9184,21.2291,20.7717,20.8494,326400.0],["2014-03-31",21.0479,21.255,20.9789,21.2291,362300.0],["2014-04-01",21.2378,21.9109,20.8926,21.8073,311800.0],["2014-04-02",21.7987,21.9281,21.5484,21.7642,156000.0],["2014-04-03",21.8159,22.1784,21.4966,22.1266,295000.0],["2014-04-04",22.1956,22.2215,21.2119,21.419,420900.0],["2014-04-07",21.2895,21.4276,20.7113,21.1342,302300.0],["2014-04-08",21.1428,21.4449,20.8408,20.8667,269300.0],["2014-04-09",20.8926,20.9875,20.6509,20.7113,345300.0],["2014-04-10",20.625,20.6423,19.6154,19.788,787900.0],["2014-04-11",19.5377,20.0641,19.2357,19.5808,420800.0],["2014-04-14",19.8743,20.0468,19.4341,19.7793,384500.0],["2014-04-15",19.8484,20.0641,19.4687,19.8484,343100.0],["2014-04-16",19.9347,20.0469,19.6499,19.926,222300.0],["2014-04-17",19.926,20.4611,19.8311,20.2799,427000.0],["2014-04-21",20.2022,20.392,19.7448,20.0123,685400.0],["2014-04-22",20.0382,20.8235,19.857,20.4093,687400.0],["2014-04-23",20.4697,20.7545,20.3403,20.72,421400.0],["2014-04-24",20.9098,20.9098,20.1504,20.1849,325900.0],["2014-04-25",20.1073,20.1849,19.5981,19.7448,392000.0],["2014-04-28",20.0727,20.3748,19.4514,19.8311,502100.0],["2014-04-29",19.9864,20.1849,19.555,19.5722,271900.0],["2014-04-30",19.5032,19.9347,19.2615,19.9088,439600.0],["2014-05-01",19.8656,20.0814,19.4255,19.8829,682800.0],["2014-05-02",19.9433,20.3662,19.9001,20.09,524500.0],["2014-05-05",19.9174,20.0641,19.555,19.8829,393600.0],["2014-05-06",19.7966,19.9606,19.2788,19.4169,274900.0],["2014-05-07",19.4255,19.6585,19.0458,19.624,480200.0],["2014-05-08",19.6844,19.8484,19.3306,19.3824,337700.0],["2014-05-09",19.2961,19.6585,19.2184,19.5981,249600.0],["2014-05-12",19.7362,20.0641,19.5981,19.9778,306500.0],["2014-05-13",19.9433,20.0382,19.6154,19.624,318600.0],["2014-05-14",19.6067,19.6067,18.7697,18.7955,469100.0],["2014-05-15",18.6834,18.8646,17.9153,18.6575,855000.0],["2014-05-16",18.6229,18.7783,18.3727,18.7783,316700.0],["2014-05-19",18.692,19.391,18.6143,19.3651,264700.0],["2014-05-20",19.2874,19.2874,18.7179,18.925,377100.0],["2014-05-21",19.1062,19.2443,18.6834,19.1148,622900.0],["2014-05-22",19.089,19.46,19.0717,19.4169,342200.0],["2014-05-23",19.391,19.6326,19.3824,19.6067,359900.0],["2014-05-27",19.6758,20.3057,19.6585,20.2194,548000.0],["2014-05-28",20.1504,20.1763,19.7189,20.0037,252200.0],["2014-05-29",20.0727,20.0727,19.7621,19.8138,196700.0],["2014-05-30",19.8656,20.0037,19.7103,19.7448,249800.0],["2014-06-02",19.8311,20.0727,19.3565,20.021,302300.0],["2014-06-03",19.8656,20.3489,19.8656,20.2971,349500.0],["2014-06-04",20.1849,20.5474,20.1763,20.3489,310200.0],["2014-06-05",20.2971,20.9702,19.9088,20.8667,586000.0],["2014-06-06",20.9702,21.1169,20.9271,20.9875,213100.0],["2014-06-09",21.022,21.4794,20.9357,21.4621,342000.0],["2014-06-10",21.3327,21.4449,21.1083,21.4017,229500.0],["2014-06-11",21.2291,21.4621,20.858,20.9098,201700.0],["2014-06-12",20.7631,20.9789,20.6164,20.6596,284900.0],["2014-06-13",20.7804,21.1342,20.6941,20.9443,387400.0],["2014-06-16",20.8926,20.9616,20.5042,20.6596,204900.0],["2014-06-17",20.5992,21.2032,20.5992,21.0824,357800.0],["2014-06-18",21.0824,21.2205,20.7976,21.1773,376900.0],["2014-06-19",21.1946,21.1946,20.7545,20.8926,189800.0],["2014-06-20",21.022,21.1601,20.8063,21.0738,626900.0],["2014-06-23",21.1342,21.1946,20.8667,20.9271,160200.0],["2014-06-24",20.8408,21.1773,20.556,20.5733,323500.0],["2014-06-25",20.4611,20.9184,20.1159,20.858,211700.0],["2014-06-26",20.7804,20.8063,20.4611,20.7459,127200.0],["2014-06-27",20.5646,20.9098,20.556,20.6682,938500.0],["2014-06-30",20.625,20.6682,20.4179,20.5387,343600.0],["2014-07-01",20.6509,21.3499,20.6509,20.9961,415500.0],["2014-07-02",20.9961,21.2205,20.7976,20.8063,129500.0],["2014-07-03",20.9789,21.488,20.9789,21.488,264300.0],["2014-07-07",21.3499,21.5139,21.1342,21.1773,226600.0],["2014-07-08",21.1083,21.1687,20.8235,20.9012,451300.0],["2014-07-09",21.022,21.2464,20.789,20.8839,632000.0],["2014-07-10",20.3834,20.9616,20.3057,20.8322,280200.0],["2014-07-11",20.8149,20.8667,20.3834,20.7717,369100.0],["2014-07-14",20.9616,21.0565,20.7286,20.7459,321600.0],["2014-07-15",20.7804,21.1773,20.6337,21.1083,421200.0],["2014-07-16",21.186,21.186,20.8408,20.8926,412000.0],["2014-07-17",20.7545,20.9702,20.1763,20.2885,754000.0],["2014-07-18",19.4687,21.2982,18.994,20.6768,998400.0],["2014-07-21",20.6078,20.6509,20.2971,20.5215,426100.0],["2014-07-22",20.6337,20.6682,20.1504,20.3144,264300.0],["2014-07-23",20.2971,20.4266,20.0986,20.1331,312300.0],["2014-07-24",20.2194,20.556,20.1331,20.3575,304700.0],["2014-07-25",20.159,20.4524,20.159,20.3834,318300.0],["2014-07-28",20.4007,20.4007,19.9174,19.9778,224100.0],["2014-07-29",19.9778,20.2885,19.8915,19.9864,237400.0],["2014-07-30",20.159,20.3834,19.9519,20.0641,384900.0],["2014-07-31",19.8225,20.3057,19.6412,19.7621,356000.0],["2014-08-01",19.693,19.9174,19.3651,19.4859,289900.0],["2014-08-04",19.5636,19.7275,19.2184,19.3824,285300.0],["2014-08-05",19.1839,19.4773,19.089,19.2788,456600.0],["2014-08-06",19.2184,19.6671,19.1925,19.5291,243400.0],["2014-08-07",19.5636,19.7017,19.158,19.2702,326300.0],["2014-08-08",19.3047,19.7189,19.2874,19.6326,445000.0],["2014-08-11",19.7362,19.9778,19.5895,19.6413,156000.0],["2014-08-12",19.4945,19.7276,19.3737,19.5204,378500.0],["2014-08-13",19.5722,19.926,19.5463,19.7966,234700.0],["2014-08-14",19.7534,20.0641,19.6844,19.7275,224300.0],["2014-08-15",19.9088,20.0641,19.5204,19.6758,441700.0],["2014-08-18",19.8829,20.1677,19.857,20.0641,181100.0],["2014-08-19",20.0641,20.1073,19.9519,20.0727,268900.0],["2014-08-20",19.9433,20.1504,19.8484,19.9864,179000.0],["2014-08-21",20.0037,20.3144,19.7189,20.2194,126600.0],["2014-08-22",20.1763,20.6682,20.0468,20.4438,334300.0],["2014-08-25",20.6078,20.6682,20.2971,20.4266,267000.0],["2014-08-26",20.4352,20.7113,20.392,20.6596,312600.0],["2014-08-27",20.72,20.72,20.3748,20.4783,135000.0],["2014-08-28",20.3748,20.4352,20.1331,20.1849,215100.0],["2014-08-29",20.1935,20.392,20.0555,20.3748,197400.0],["2014-09-02",20.4438,20.8235,20.392,20.789,608400.0],["2014-09-03",20.8408,20.8667,20.392,20.4524,421700.0],["2014-09-04",20.5474,20.7459,20.3144,20.4179,343300.0],["2014-09-05",20.3489,20.5129,19.926,20.3748,336100.0],["2014-09-08",20.392,20.72,20.2885,20.7113,289100.0],["2014-09-09",20.7113,20.7459,20.4266,20.5042,312600.0],["2014-09-10",20.5646,20.8667,20.4611,20.6509,354500.0],["2014-09-11",20.487,20.8753,20.4007,20.8408,380300.0],["2014-09-12",20.8839,21.0306,20.6509,20.8494,354600.0],["2014-09-15",20.7717,20.7804,20.4783,20.5129,403100.0],["2014-09-16",20.5129,20.6854,20.3403,20.5301,283600.0],["2014-09-17",20.5474,21.0565,20.4438,20.7372,308500.0],["2014-09-18",20.858,21.5139,20.858,21.5053,459100.0],["2014-09-19",21.5139,21.7555,21.2291,21.2895,738000.0],["2014-09-22",21.186,21.2982,20.8839,20.9357,335200.0],["2014-09-23",20.9098,21.0824,20.7976,20.8494,576500.0],["2014-09-24",20.9184,20.9702,20.6337,20.8494,256900.0],["2014-09-25",20.7717,20.8408,20.4352,20.5819,510900.0],["2014-09-26",20.5905,20.8149,20.5215,20.7545,362000.0],["2014-09-29",20.5474,20.7545,20.5301,20.7459,322100.0],["2014-09-30",20.7372,20.8235,20.5646,20.625,509700.0],["2014-10-01",20.5992,20.7027,20.0555,20.1849,842900.0],["2014-10-02",20.1418,20.487,20.0123,20.3489,310300.0],["2014-10-03",20.6164,20.9098,20.5733,20.8322,301500.0],["2014-10-06",20.8408,20.9271,20.5215,20.5215,245300.0],["2014-10-07",20.3575,20.4611,19.926,19.9519,355000.0],["2014-10-08",19.857,20.2712,19.7362,20.2453,388300.0],["2014-10-09",20.1677,20.1677,19.5377,19.5981,318700.0],["2014-10-10",19.5032,19.788,19.3047,19.3047,433200.0],["2014-10-13",19.3565,19.7966,19.3047,19.3996,261000.0],["2014-10-14",19.5032,19.8656,19.4514,19.624,246100.0],["2014-10-15",19.3392,19.3651,18.4935,18.9077,731700.0],["2014-10-16",18.5798,19.624,18.5798,19.5377,672400.0],["2014-10-17",19.9001,20.6423,19.8484,20.1073,784200.0],["2014-10-20",20.556,21.0393,20.4007,21.0134,975600.0],["2014-10-21",21.1946,21.5743,21.0047,21.1773,737300.0],["2014-10-22",21.2636,21.2723,20.9443,20.9789,379500.0],["2014-10-23",21.255,21.5657,21.1083,21.255,369400.0],["2014-10-24",21.3068,21.4103,21.1515,21.3154,283100.0],["2014-10-27",21.3672,21.5484,20.9789,21.5225,470700.0],["2014-10-28",21.6606,21.9713,21.5916,21.954,562800.0],["2014-10-29",22.0058,22.5667,21.8246,22.5322,762100.0],["2014-10-30",22.351,22.6444,22.0662,22.515,621400.0],["2014-10-31",22.9464,23.0672,22.6789,22.9723,744300.0],["2014-11-03",22.9982,23.2485,22.653,22.7997,671800.0],["2014-11-04",22.748,22.8256,22.3941,22.6962,505000.0],["2014-11-05",22.9464,23.1881,22.6875,22.8774,354500.0],["2014-11-06",22.886,23.0759,22.7134,23.05,320300.0],["2014-11-07",22.981,23.0327,22.7307,22.886,329600.0],["2014-11-10",22.9464,23.3003,22.886,23.1104,323200.0],["2014-11-11",23.1794,23.1794,22.9551,23.0672,225200.0],["2014-11-12",22.8774,23.3693,22.7738,23.2571,348900.0],["2014-11-13",23.3175,23.3175,22.8515,22.886,240300.0],["2014-11-14",22.9205,22.9205,22.4373,22.6358,417600.0],["2014-11-17",22.584,22.6789,22.4373,22.5667,332000.0],["2014-11-18",22.5581,22.8343,22.3682,22.3682,349300.0],["2014-11-19",22.4114,22.4114,21.8332,22.1439,382700.0],["2014-11-20",21.9713,22.351,21.9022,22.2819,430000.0],["2014-11-21",22.6185,22.6962,22.1094,22.1439,441300.0],["2014-11-24",22.2474,22.7307,22.1698,22.6703,325000.0],["2014-11-25",22.8429,22.9378,22.5754,22.9205,303600.0],["2014-11-26",22.8774,23.2916,22.817,23.2485,445800.0],["2014-11-28",23.3262,23.516,22.7997,22.8084,329200.0],["2014-12-01",22.6013,22.653,22.0144,22.0921,387700.0],["2014-12-02",22.1007,22.6617,22.0231,22.4632,360000.0],["2014-12-03",22.4114,23.0241,22.4114,22.9896,395000.0],["2014-12-04",22.9292,23.0759,22.7825,23.0155,294100.0],["2014-12-05",23.1104,24.1201,23.1104,23.7231,672500.0],["2014-12-08",23.68,24.051,23.4297,23.5074,469200.0],["2014-12-09",23.1622,24.1373,23.1622,24.1114,544300.0],["2014-12-10",23.9993,24.0597,23.214,23.2657,545400.0],["2014-12-11",23.4642,23.7663,23.2312,23.2657,440800.0],["2014-12-12",22.9205,23.3348,22.8084,22.886,438100.0],["2014-12-15",23.0673,23.2744,22.5495,22.5667,648900.0],["2014-12-16",22.4545,23.0155,22.3424,22.6962,608800.0],["2014-12-17",22.6703,23.2916,22.4545,23.283,978700.0],["2014-12-18",23.6454,23.913,23.4901,23.8526,702100.0],["2014-12-19",23.8526,23.9561,23.3607,23.6196,2282100.0],["2014-12-22",23.7317,23.982,23.4987,23.9647,520900.0],["2014-12-23",24.1201,24.3876,23.9906,24.1546,422800.0],["2014-12-24",24.215,24.2668,23.8957,24.0942,145400.0],["2014-12-26",24.1977,24.1977,23.9216,24.0165,190100.0],["2014-12-29",24.0165,24.4308,24.0079,24.3099,432000.0],["2014-12-30",24.1891,24.4308,23.982,24.215,409200.0],["2014-12-31",24.3013,24.3703,23.9906,23.9906,279200.0],["2015-01-02",24.0597,24.1546,23.3866,23.8612,441400.0],["2015-01-05",23.6713,23.6713,23.119,23.1967,484700.0],["2015-01-06",23.2053,23.3003,22.2992,22.5408,688500.0],["2015-01-07",22.8601,22.9464,22.5063,22.6875,677100.0],["2015-01-08",22.9551,23.3175,22.7652,23.119,344600.0],["2015-01-09",23.0759,23.0759,22.4373,22.4459,494400.0],["2015-01-12",22.3424,22.6099,21.9109,22.0748,656700.0],["2015-01-13",22.2215,22.5495,21.7469,21.9799,601300.0],["2015-01-14",21.6347,21.7901,21.2809,21.721,430200.0],["2015-01-15",21.6865,21.8246,21.2636,21.2982,472200.0],["2015-01-16",21.1687,21.7038,21.1601,21.6951,563300.0],["2015-01-20",21.721,21.9626,21.2119,21.6261,548000.0],["2015-01-21",21.5053,21.8073,21.2895,21.4621,371800.0],["2015-01-22",21.6433,22.6012,21.6088,22.5495,635700.0],["2015-01-23",22.6875,23.214,22.2992,22.7393,914300.0],["2015-01-26",23.0327,23.1104,22.4373,23.0586,382900.0],["2015-01-27",22.6789,23.214,22.6789,22.9464,573600.0],["2015-01-28",23.214,23.214,22.3769,22.3855,583400.0],["2015-01-29",22.4028,22.7652,22.187,22.6617,657300.0],["2015-01-30",22.4028,22.5667,22.1525,22.187,361600.0],["2015-02-02",22.2992,22.9982,22.187,22.9205,470800.0],["2015-02-03",23.119,23.7145,23.0931,23.3607,378700.0],["2015-02-04",23.2916,23.6282,23.1967,23.2226,400100.0],["2015-02-05",23.3779,23.8267,23.3175,23.8008,336400.0],["2015-02-06",23.9561,24.8105,23.9216,24.3617,722600.0],["2015-02-09",24.2582,24.3186,23.8784,23.8871,316000.0],["2015-02-10",24.1719,24.2495,23.6541,24.1373,262300.0],["2015-02-11",24.0424,24.215,23.8267,23.9993,363100.0],["2015-02-12",24.2064,24.612,24.1891,24.5257,442200.0],["2015-02-13",24.5257,24.7932,24.4394,24.7242,324700.0],["2015-02-17",24.8105,25.0176,24.5429,25.0089,353900.0],["2015-02-18",24.8881,24.9313,24.3099,24.4998,272600.0],["2015-02-19",24.4135,24.612,24.1201,24.5257,284400.0],["2015-02-20",24.4825,24.681,23.9993,24.6465,267500.0],["2015-02-23",24.517,24.5257,24.2064,24.517,328800.0],["2015-02-24",24.5947,25.0607,24.5947,24.8622,532300.0],["2015-02-25",24.8363,24.8795,24.517,24.612,376300.0],["2015-02-26",24.5688,24.9226,24.5343,24.8795,310700.0],["2015-02-27",24.7846,24.9054,24.4825,24.4998,370400.0],["2015-03-02",24.4998,25.0607,24.3013,25.0348,507300.0],["2015-03-03",25.0176,25.1988,24.8363,25.0435,547500.0],["2015-03-04",24.8709,25.0089,24.6638,24.7328,432000.0],["2015-03-05",24.7069,24.8968,24.3703,24.7932,231500.0],["2015-03-06",24.7414,25.6303,24.7414,25.0435,458700.0],["2015-03-09",25.1298,25.4577,24.9831,25.3541,249100.0],["2015-03-10",24.5516,24.8622,24.1373,24.6292,1762900.0],["2015-03-11",24.6292,25.4663,24.5947,25.2937,784900.0],["2015-03-12",25.5785,25.8201,25.2247,25.7942,750100.0],["2015-03-13",25.8201,25.8547,25.2161,25.6389,600600.0],["2015-03-16",25.8892,26.0531,25.6821,25.9668,724700.0],["2015-03-17",25.8546,26.1739,25.7338,26.079,684900.0],["2015-03-18",26.0014,26.243,25.4922,25.6562,579800.0],["2015-03-19",25.6044,25.6044,25.2247,25.5612,326500.0],["2015-03-20",25.7338,26.0618,25.4577,25.9237,888000.0],["2015-03-23",25.9151,26.01,25.5181,25.6217,217700.0],["2015-03-24",25.6217,25.6821,25.4232,25.5181,351000.0],["2015-03-25",25.6734,25.6734,24.7673,24.8795,713100.0],["2015-03-26",24.8795,25.147,24.4739,25.1125,658700.0],["2015-03-27",25.1211,25.1211,24.7846,25.0866,218700.0],["2015-03-30",25.2247,25.7597,25.2247,25.5699,241300.0],["2015-03-31",25.3541,25.5871,25.1643,25.5785,526200.0],["2015-04-01",25.4836,25.6562,25.2074,25.5008,354100.0],["2015-04-02",25.4922,25.8547,25.4922,25.7252,201800.0],["2015-04-06",25.4318,25.613,24.9485,25.4059,363700.0],["2015-04-07",25.3369,25.5958,25.2506,25.4318,361100.0],["2015-04-08",25.3973,25.6475,25.2506,25.4059,236000.0],["2015-04-09",25.3714,25.4491,25.0262,25.2506,447400.0],["2015-04-10",25.2506,25.3282,25.0521,25.2851,451600.0],["2015-04-13",25.2851,25.8547,25.2851,25.7511,643600.0],["2015-04-14",25.7166,25.8288,25.3541,25.7079,349800.0],["2015-04-15",25.7597,26.1998,25.6734,26.01,416300.0],["2015-04-16",25.9755,26.312,25.7511,26.1222,474300.0],["2015-04-17",25.9496,26.0445,25.4836,25.6303,495000.0],["2015-04-20",25.8115,26.2085,25.6044,26.1135,607300.0],["2015-04-21",26.709,27.0887,26.5364,26.6745,644000.0],["2015-04-22",26.8212,27.1491,26.2602,27.0801,696200.0],["2015-04-23",27.0973,27.2527,27.0197,27.0801,696300.0],["2015-04-24",27.0801,27.175,26.6227,26.778,508800.0],["2015-04-27",26.7694,27.0369,26.1481,26.312,398300.0],["2015-04-28",26.312,26.8298,26.1567,26.778,337700.0],["2015-04-29",26.7263,27.2354,26.6658,26.942,494400.0],["2015-04-30",26.8471,27.0973,26.4846,26.6831,783200.0],["2015-05-01",26.5364,26.9247,26.5019,26.6313,573800.0],["2015-05-04",26.6658,27.1232,26.6054,27.0973,485400.0],["2015-05-05",26.9161,27.244,26.7349,26.8039,443700.0],["2015-05-06",26.8212,27.0801,26.6917,26.9765,447100.0],["2015-05-07",26.9506,27.1664,26.7435,26.9334,365500.0],["2015-05-08",26.9938,27.1232,26.8039,27.0542,329400.0],["2015-05-11",27.0801,27.4253,26.9765,27.2872,310700.0],["2015-05-12",27.1146,27.5806,26.8384,27.4339,322900.0],["2015-05-13",27.3735,27.6583,27.1146,27.4684,396100.0],["2015-05-14",27.6151,27.7187,27.3562,27.6842,457900.0],["2015-05-15",27.7187,27.7446,27.0801,27.3217,342700.0],["2015-05-18",27.3476,28.038,27.339,27.9603,361400.0],["2015-05-19",28.0207,28.3832,27.9344,27.9776,797500.0],["2015-05-20",27.6928,27.8309,27.4339,27.6065,562900.0],["2015-05-21",27.5374,27.6842,27.3131,27.4598,426200.0],["2015-05-22",27.4684,27.5892,27.2009,27.244,334300.0],["2015-05-26",27.0973,27.1664,26.8902,27.1146,398000.0],["2015-05-27",27.244,27.408,26.9765,27.244,1069200.0],["2015-05-28",27.1491,27.2613,27.0197,27.2613,525000.0],["2015-05-29",27.1923,27.2872,26.9075,27.0542,707700.0],["2015-06-01",27.175,27.3735,26.8039,27.1319,380600.0],["2015-06-02",27.1146,27.5979,27.011,27.5547,376300.0],["2015-06-03",27.7359,28.2278,27.2786,28.1847,516800.0],["2015-06-04",28.0035,28.2019,27.874,28.0466,694900.0],["2015-06-05",28.3228,28.8492,28.2365,28.737,604900.0],["2015-06-08",28.737,29.0822,28.737,28.8233,519100.0],["2015-06-09",28.8319,29.3411,28.5903,29.2893,428200.0],["2015-06-10",29.3411,29.9451,29.2548,29.6258,572500.0],["2015-06-11",29.6345,29.8243,29.3065,29.6604,390200.0],["2015-06-12",29.6172,29.7294,29.2807,29.5482,547300.0],["2015-06-15",29.2289,29.4964,28.9441,29.1944,524100.0],["2015-06-16",29.039,29.6345,29.039,29.6,405800.0],["2015-06-17",29.7812,29.8847,28.9096,29.0304,444100.0],["2015-06-18",29.0994,29.3842,28.7283,29.2979,525100.0],["2015-06-19",29.1685,29.3928,29.0045,29.0649,1031800.0],["2015-06-22",29.3324,29.6776,29.0563,29.6086,419000.0],["2015-06-23",29.669,30.1091,29.6086,29.9106,400300.0],["2015-06-24",29.7898,30.0228,29.6172,29.669,315300.0],["2015-06-25",29.8847,30.1091,29.5741,29.7467,351700.0],["2015-06-26",29.9106,30.1609,29.7467,30.1177,740400.0],["2015-06-29",29.8502,30.0228,29.2289,29.2634,518000.0],["2015-06-30",29.2461,29.2634,28.9527,29.1339,851600.0],["2015-07-01",29.1685,29.272,28.9872,29.0649,3510700.0],["2015-07-02",28.8233,29.0218,28.2969,28.5212,4021100.0],["2015-07-06",28.3832,28.8923,28.2623,28.8492,1120600.0],["2015-07-07",28.7629,28.9441,27.6237,28.4695,1771200.0],["2015-07-08",28.271,28.4177,28.0897,28.3055,720400.0],["2015-07-09",28.7888,29.0994,28.5817,29.0908,1278100.0],["2015-07-10",29.505,29.5136,29.1685,29.4446,683400.0],["2015-07-13",29.7208,29.9538,29.3411,29.9193,950600.0],["2015-07-14",29.7294,30.0918,29.5654,29.9624,612700.0],["2015-07-15",30.0573,30.1781,29.8157,29.8761,500800.0],["2015-07-16",30.1264,30.2817,29.8157,30.0401,484900.0],["2015-07-17",29.9883,30.0142,29.5741,29.833,434800.0],["2015-07-20",29.8416,30.0918,29.7294,29.9451,438400.0],["2015-07-21",29.9624,30.3507,29.5568,29.6431,340600.0],["2015-07-22",29.505,30.1781,29.4619,29.9883,331400.0],["2015-07-23",30.1091,30.2299,29.4705,29.5309,412300.0],["2015-07-24",29.4791,29.6086,29.0131,29.1598,703000.0],["2015-07-27",28.7974,29.0994,27.572,28.8664,827400.0],["2015-07-28",29.1253,29.4533,28.7974,28.8405,815600.0],["2015-07-29",28.7801,29.0131,28.6421,28.9268,603200.0],["2015-07-30",28.7456,29.203,28.7025,29.203,456400.0],["2015-07-31",29.1512,29.3842,28.8664,29.1944,562200.0],["2015-08-03",29.0822,29.3411,28.7542,28.9614,597300.0],["2015-08-04",28.9614,29.436,28.9096,29.203,402600.0],["2015-08-05",29.3669,29.8243,29.2807,29.505,361700.0],["2015-08-06",29.5309,29.669,29.0563,29.1944,331100.0],["2015-08-07",29.0045,29.3842,28.7111,28.9959,282000.0],["2015-08-10",29.1685,29.5396,29.0131,29.4878,421800.0],["2015-08-11",29.1426,29.367,28.5989,28.7715,581100.0],["2015-08-12",28.4349,28.4608,27.3044,27.9689,796500.0],["2015-08-13",28.0725,28.3832,27.7014,28.1156,348400.0],["2015-08-14",28.1674,28.504,27.8999,28.504,332800.0],["2015-08-17",28.2796,28.6766,27.9776,28.3055,729100.0],["2015-08-18",28.2192,28.6248,28.1329,28.2969,428000.0],["2015-08-19",28.0725,28.3141,27.7877,27.7963,717200.0],["2015-08-20",27.4511,27.6755,26.8039,26.8212,869200.0],["2015-08-21",25.8288,27.0456,25.5526,26.5882,1233600.0],["2015-08-24",26.5882,26.9679,24.6379,25.3541,725600.0],["2015-08-25",26.3034,26.3207,24.6638,24.6896,768100.0],["2015-08-26",25.5267,25.5267,24.5257,25.3886,1298300.0],["2015-08-27",25.7252,26.2171,25.3369,26.0618,1155700.0],["2015-08-28",25.941,26.4242,25.8547,26.1308,537100.0],["2015-08-31",25.9323,26.3724,25.7942,26.3379,475800.0],["2015-09-01",25.5267,25.9064,25.2506,25.4059,861400.0],["2015-09-02",25.7856,25.9582,25.4577,25.9582,589100.0],["2015-09-03",25.7597,26.5882,25.5008,26.2171,912800.0],["2015-09-04",25.8288,26.1653,25.7684,26.0531,579400.0],["2015-09-08",26.5278,27.1405,26.4933,27.0197,853400.0],["2015-09-09",27.3735,27.5806,26.8298,26.8816,659000.0],["2015-09-10",26.7435,27.2958,26.64,27.1319,467600.0],["2015-09-11",26.8989,27.2613,26.7953,27.2095,419800.0],["2015-09-14",27.175,27.4339,26.7608,27.1664,311100.0],["2015-09-15",27.2613,27.9776,27.1664,27.874,810100.0],["2015-09-16",27.8481,27.8481,27.3303,27.6928,418100.0],["2015-09-17",27.6151,28.1933,26.8212,26.9938,713500.0],["2015-09-18",26.4501,26.709,25.9582,26.2602,1627300.0],["2015-09-21",26.4846,27.0024,26.4846,26.7435,656000.0],["2015-09-22",26.3638,26.64,26.243,26.5364,389900.0],["2015-09-23",26.6572,26.9765,26.545,26.873,500900.0],["2015-09-24",26.5623,27.0024,26.4674,26.9679,488500.0],["2015-09-25",27.2872,27.6324,26.8212,27.1577,640100.0],["2015-09-28",27.0628,27.0714,26.3552,26.3811,671500.0],["2015-09-29",26.407,26.6572,26.2085,26.3293,683200.0],["2015-09-30",26.6917,26.9161,26.3983,26.5019,1346100.0],["2015-10-01",26.4846,26.8557,26.2602,26.7867,676400.0],["2015-10-02",26.2948,26.5537,25.1298,26.5191,958900.0],["2015-10-05",26.7867,27.3044,26.7435,27.2699,424500.0],["2015-10-06",27.1664,27.3821,26.8988,27.3303,628100.0],["2015-10-07",27.5029,28.1156,27.0456,28.0984,740800.0],["2015-10-08",28.0293,28.4522,27.7963,28.4349,588700.0],["2015-10-09",28.4781,28.5903,28.0639,28.1933,481200.0],["2015-10-12",28.0811,28.4781,28.0121,28.4349,430000.0],["2015-10-13",28.5644,28.8492,28.1674,28.409,825000.0],["2015-10-14",28.3141,28.3141,27.641,27.7359,751500.0],["2015-10-15",27.9172,28.6334,27.805,28.6162,939300.0],["2015-10-16",29.0822,29.9451,28.504,29.669,1359100.0],["2015-10-19",29.7553,30.1954,29.6776,29.9279,732500.0],["2015-10-20",29.971,30.1264,29.7726,29.9365,976700.0],["2015-10-21",30.0314,30.1782,29.4446,29.4791,847100.0],["2015-10-22",29.6949,30.4974,29.5482,30.2386,904200.0],["2015-10-23",30.6355,31.3604,30.5406,31.2741,972700.0],["2015-10-26",31.369,31.464,30.7563,30.9203,787900.0],["2015-10-27",30.6959,31.1533,30.3248,30.3853,709400.0],["2015-10-28",30.4198,31.8092,30.4025,31.7229,1132100.0],["2015-10-29",31.5934,32.0163,31.3259,31.5675,674000.0],["2015-10-30",31.4812,31.6884,30.67,30.8513,800200.0],["2015-11-02",30.8772,31.4899,30.8599,31.3518,792700.0],["2015-11-03",31.2828,31.4899,31.0584,31.4036,564800.0],["2015-11-04",31.533,31.8178,31.3,31.4899,712900.0],["2015-11-05",31.5416,32.1285,31.5158,31.999,681000.0],["2015-11-06",32.3787,33.4143,32.3442,33.0432,1125500.0],["2015-11-09",33.4833,33.4833,33.0087,33.2158,1072800.0],["2015-11-10",33.1209,33.4402,32.9224,33.3798,924800.0],["2015-11-11",33.6559,33.7508,33.0001,33.1122,444900.0],["2015-11-12",32.8534,33.0001,32.3183,32.3442,418500.0],["2015-11-13",32.2493,32.4478,31.6797,31.9386,696700.0],["2015-11-16",31.8178,32.3528,31.5244,32.3442,688000.0],["2015-11-17",32.5772,33.0173,32.3183,32.6808,831400.0],["2015-11-18",32.8188,33.0691,32.1889,33.0605,615500.0],["2015-11-19",33.0432,33.2158,32.7584,33.0173,400800.0],["2015-11-20",33.2417,33.3712,32.9138,33.0691,514900.0],["2015-11-23",33.0691,33.3366,32.9656,33.0691,492500.0],["2015-11-24",32.8447,33.4057,32.6635,33.3366,376800.0],["2015-11-25",33.4057,33.6128,33.1727,33.4661,651300.0],["2015-11-27",33.4143,33.4316,32.9483,33.2503,227200.0],["2015-11-30",33.3366,33.6473,33.0346,33.4747,585400.0],["2015-12-01",33.6473,33.7422,33.2072,33.397,717300.0],["2015-12-02",33.4316,33.5869,32.7584,32.8275,807000.0],["2015-12-03",33.0432,33.2503,32.3011,32.3701,526200.0],["2015-12-04",32.4478,33.1468,32.2493,33.0518,443400.0],["2015-12-07",32.9655,33.0346,32.3097,32.7066,640300.0],["2015-12-08",32.3356,32.4564,31.8609,31.9559,525200.0],["2015-12-09",31.9559,32.2493,31.1274,31.3863,562100.0],["2015-12-10",31.3863,31.7056,31.0756,31.5589,646500.0],["2015-12-11",31.0411,31.4726,30.5924,30.8771,839800.0],["2015-12-14",31.1533,31.1533,30.4629,30.998,1085100.0],["2015-12-15",31.4294,32.0422,31.2655,31.697,586300.0],["2015-12-16",32.0422,32.0422,31.1706,31.8437,720300.0],["2015-12-17",31.8437,31.9386,31.1188,31.1792,563000.0],["2015-12-18",30.6528,30.9203,30.3766,30.765,2608200.0],["2015-12-21",30.9203,31.1792,30.532,30.9721,500400.0],["2015-12-22",31.1102,31.2828,30.4543,30.8168,414300.0],["2015-12-23",30.9893,31.3173,30.7391,31.2482,331600.0],["2015-12-24",31.3086,31.7833,31.3,31.4812,223800.0],["2015-12-28",31.3259,31.5158,30.9548,31.4036,253000.0],["2015-12-29",31.6366,31.8955,31.4122,31.8264,310700.0],["2015-12-30",31.766,31.7746,31.1706,31.1792,428700.0],["2015-12-31",31.0843,31.3949,30.8167,30.9462,1017300.0],["2016-01-04",29.833,30.532,29.7467,30.3162,1404500.0],["2016-01-05",30.3335,30.5665,30.1436,30.3335,773500.0],["2016-01-06",29.7639,30.2731,29.5913,30.0746,969000.0],["2016-01-07",29.4791,29.7467,29.039,29.0476,974400.0],["2016-01-08",29.436,29.436,28.2451,28.2623,744000.0],["2016-01-11",28.3228,28.8233,27.943,28.2106,844800.0],["2016-01-12",28.4522,28.5903,27.9776,28.3918,709900.0],["2016-01-13",28.3918,28.6421,27.5116,27.7618,1107900.0],["2016-01-14",27.8309,28.6766,27.5547,28.4867,1452500.0],["2016-01-15",27.3821,27.9776,27.1146,27.9258,1635300.0],["2016-01-19",28.34,28.4608,27.1405,27.408,861000.0],["2016-01-20",26.8902,27.7014,26.3207,27.3649,979300.0],["2016-01-21",27.3821,27.8222,26.9765,27.0456,1256300.0],["2016-01-22",27.4425,29.2461,27.3303,27.874,1233700.0],["2016-01-25",27.5892,27.7359,26.4501,26.545,1325400.0],["2016-01-26",26.7004,27.2699,26.5968,27.1146,945700.0],["2016-01-27",27.0283,28.038,26.9679,27.3562,663600.0],["2016-01-28",27.8136,28.1674,27.6065,27.6583,703300.0],["2016-01-29",27.8481,28.1243,27.4166,28.1156,1119000.0],["2016-02-01",28.0035,28.4781,27.6755,28.271,627400.0],["2016-02-02",27.7704,27.8826,26.7867,27.0197,622200.0],["2016-02-03",27.3044,27.3044,26.1049,26.8816,725100.0],["2016-02-04",26.8126,27.3649,26.1826,26.6141,1331500.0],["2016-02-05",26.6831,26.8298,25.3282,25.3628,1157800.0],["2016-02-08",24.9313,25.0262,23.3866,23.749,2936000.0],["2016-02-09",23.0931,23.982,22.9551,23.8267,1453900.0],["2016-02-10",24.1201,24.6033,23.8353,24.0597,1441900.0],["2016-02-11",24.0079,24.1632,23.0845,23.6282,2516700.0],["2016-02-12",24.1632,25.0521,24.1373,24.7759,954000.0],["2016-02-16",25.1643,25.6389,24.6724,25.6044,975600.0],["2016-02-17",25.8633,26.0531,25.5871,25.6993,1532700.0],["2016-02-18",25.9151,25.9151,25.0607,25.3196,1114300.0],["2016-02-19",25.2419,25.7425,25.0693,25.7252,718100.0],["2016-02-22",25.9323,26.3034,25.6389,25.9496,972600.0],["2016-02-23",25.8029,25.8805,25.1125,25.38,1323200.0],["2016-02-24",24.9572,25.4059,24.7587,25.3024,974400.0],["2016-02-25",25.4232,25.7942,25.2592,25.7338,537600.0],["2016-02-26",25.9668,26.64,25.8892,26.4156,1083000.0],["2016-02-29",26.312,26.3293,25.613,25.6475,1122400.0],["2016-03-01",25.8892,27.0197,25.5699,26.7694,1291200.0],["2016-03-02",26.8902,27.1491,26.64,27.1232,857500.0],["2016-03-03",27.1664,27.6842,26.942,27.6669,671900.0],["2016-03-04",27.8913,28.0811,27.4166,27.9258,814600.0],["2016-03-07",27.6669,28.0811,27.6151,27.9689,514300.0],["2016-03-08",27.7446,27.9172,26.8557,26.8816,866100.0],["2016-03-09",27.0973,27.0973,26.6313,26.7349,696400.0],["2016-03-10",26.9679,27.106,25.9755,26.7004,751000.0],["2016-03-11",27.0456,27.408,26.778,27.2527,1425600.0],["2016-03-14",27.1577,27.3649,26.9247,27.2268,647100.0],["2016-03-15",27.0024,27.1664,26.8298,26.9506,556800.0],["2016-03-16",26.873,27.3821,26.4156,26.6227,734400.0],["2016-03-17",26.6054,26.873,25.8374,26.64,1078000.0],["2016-03-18",26.873,27.3907,26.7176,27.2699,2280500.0],["2016-03-21",27.3044,27.6324,27.0369,27.4425,708700.0],["2016-03-22",27.2182,27.5806,27.0369,27.572,601100.0],["2016-03-23",27.5029,27.5202,26.9765,26.9765,546300.0],["2016-03-24",26.778,27.0283,26.3983,26.9679,466400.0],["2016-03-28",26.9938,26.9938,26.4242,26.8298,772800.0],["2016-03-29",26.6658,26.778,26.2516,26.7521,1195100.0],["2016-03-30",28.1243,29.4101,28.0639,29.272,2504100.0],["2016-03-31",29.2461,29.3497,28.7542,28.806,970100.0],["2016-04-01",28.7284,29.4446,28.4867,29.3756,991900.0],["2016-04-04",29.3497,29.6517,29.0908,29.3842,713900.0],["2016-04-05",29.0045,29.1685,28.6248,28.6679,605700.0],["2016-04-06",28.737,28.97,28.4349,28.8664,568800.0],["2016-04-07",28.5212,28.6938,28.0466,28.1933,560600.0],["2016-04-08",28.5471,28.8233,28.2882,28.4349,393500.0],["2016-04-11",28.6334,29.1944,28.5558,28.7111,484300.0],["2016-04-12",28.7629,29.1339,28.5299,29.1253,417300.0],["2016-04-13",29.4187,30.3766,29.3411,30.3507,549700.0],["2016-04-14",30.3507,30.9548,30.0919,30.5837,625000.0],["2016-04-15",30.5061,30.5837,30.1436,30.437,460000.0],["2016-04-18",30.1523,30.7995,30.0573,30.7995,582300.0],["2016-04-19",30.9462,31.2569,30.6096,31.0929,589100.0],["2016-04-20",31.0929,31.8868,30.903,31.7919,1011700.0],["2016-04-21",31.9127,31.9386,31.3777,31.5503,652700.0],["2016-04-22",31.1878,31.8005,30.6873,31.5934,910900.0],["2016-04-25",31.6711,31.697,31.231,31.5848,745800.0],["2016-04-26",31.8264,32.1457,31.4812,32.1026,840100.0],["2016-04-27",32.0681,32.3442,31.6366,31.9041,621600.0],["2016-04-28",31.602,32.0422,31.3086,31.5071,485500.0],["2016-04-29",31.4208,31.7229,31.1706,31.5675,751600.0],["2016-05-02",31.6279,31.8868,31.3,31.6538,693600.0],["2016-05-03",31.2223,31.2223,30.2903,30.5837,619900.0],["2016-05-04",30.3594,30.7132,29.505,29.9279,1045500.0],["2016-05-05",30.1005,30.2817,29.5223,29.6517,976600.0],["2016-05-06",29.4274,29.7035,29.0131,29.6949,474800.0],["2016-05-09",29.7035,29.971,29.4274,29.6,767000.0],["2016-05-10",29.6,30.0401,29.5741,29.8416,832300.0],["2016-05-11",29.8243,30.1781,29.6776,29.6863,540600.0],["2016-05-12",29.8416,30.0401,29.1598,29.5223,658500.0],["2016-05-13",29.5309,30.0919,29.0218,29.2289,686500.0],["2016-05-16",29.3152,29.902,29.2461,29.7467,455000.0],["2016-05-17",29.7208,30.1177,29.1598,29.272,540100.0],["2016-05-18",29.2807,30.8944,29.2807,30.8254,801700.0],["2016-05-19",30.6269,31.2137,30.0487,30.3594,584100.0],["2016-05-20",30.4974,31.1188,30.2731,30.8771,707400.0],["2016-05-23",30.7563,30.9635,30.4629,30.8513,558300.0],["2016-05-24",31.067,31.8005,30.8944,31.6366,1026400.0],["2016-05-25",31.8609,32.8188,31.8609,32.4909,1436100.0],["2016-05-26",32.4909,32.6635,31.8782,32.0163,880100.0],["2016-05-27",32.1371,32.4046,31.9041,32.3701,511900.0],["2016-05-31",32.6549,32.7843,32.4132,32.5341,830800.0],["2016-06-01",32.2665,32.8879,31.93,32.862,995300.0],["2016-06-02",32.7671,33.1036,32.5945,33.026,1005300.0],["2016-06-03",32.7498,32.7584,31.7056,32.327,1618400.0],["2016-06-06",32.4046,33.0087,32.2406,32.862,862400.0],["2016-06-07",32.862,32.9138,32.2752,32.327,772600.0],["2016-06-08",32.1975,32.4478,32.0681,32.2665,648100.0],["2016-06-09",31.9904,32.1026,31.3777,31.7488,699000.0],["2016-06-10",31.4208,31.4899,30.8771,31.2482,913300.0],["2016-06-13",30.9462,30.9462,30.2472,30.2817,1323600.0],["2016-06-14",30.0832,30.4457,29.2548,29.4101,1159900.0],["2016-06-15",29.5137,29.9538,29.2807,29.4274,1230600.0],["2016-06-16",29.0822,29.1771,28.5471,28.9614,1890300.0],["2016-06-17",29.0304,29.3928,28.8923,29.1512,2229800.0],["2016-06-20",29.8847,30.135,29.272,29.2893,1327600.0],["2016-06-21",29.3842,29.4101,28.7197,29.0649,1391700.0],["2016-06-22",29.1253,29.5568,29.0045,29.0131,794000.0],["2016-06-23",29.436,30.0401,29.4274,30.0314,1143700.0],["2016-06-24",27.943,28.6162,27.175,27.4166,9059300.0],["2016-06-27",26.778,26.778,25.6475,25.9064,2222500.0],["2016-06-28",26.7521,27.0456,26.3552,26.9161,1425600.0],["2016-06-29",27.3476,27.9172,27.0714,27.8654,1714300.0],["2016-06-30",28.3314,28.3314,27.8136,28.1761,1916900.0],["2016-07-01",27.8654,28.1502,27.4943,27.7791,1268400.0],["2016-07-05",27.4857,27.4857,26.5796,26.8557,785200.0],["2016-07-06",26.7262,27.1664,26.4846,27.1577,934400.0],["2016-07-07",27.3217,27.7877,27.2958,27.5806,728900.0],["2016-07-08",28.038,28.504,27.9603,28.0035,610800.0],["2016-07-11",28.8319,28.8319,28.3314,28.3659,1018900.0],["2016-07-12",28.8233,29.4791,28.7629,29.436,1022600.0],["2016-07-13",29.367,29.5395,28.8923,29.2289,1166300.0],["2016-07-14",29.9106,30.0918,29.6604,29.6604,463200.0],["2016-07-15",30.1695,30.204,29.7639,29.9883,743600.0],["2016-07-18",29.9538,30.0487,29.6517,29.8071,734300.0],["2016-07-19",29.6086,29.9969,29.6086,29.7898,386700.0],["2016-07-20",30.204,30.204,29.6862,29.7984,365100.0],["2016-07-21",29.833,29.902,29.4187,29.5913,1060000.0],["2016-07-22",29.5741,30.299,28.9355,30.0056,1026500.0],["2016-07-25",29.902,30.135,29.6345,29.738,567200.0],["2016-07-26",29.6431,29.9192,29.5395,29.7639,707400.0],["2016-07-27",29.7898,30.1436,29.7208,29.8157,629300.0],["2016-07-28",29.7294,29.9969,29.4878,29.9279,437400.0],["2016-07-29",29.7467,29.8675,29.367,29.367,533500.0],["2016-08-01",29.4705,29.7639,29.1081,29.2116,613200.0],["2016-08-02",29.1426,29.3324,28.7197,28.97,440000.0],["2016-08-03",28.9873,29.3411,28.9873,29.3238,376000.0],["2016-08-04",29.2116,29.4705,29.2116,29.3928,327700.0],["2016-08-05",29.8071,30.4888,29.7553,30.4543,597500.0],["2016-08-08",30.5233,30.6614,30.204,30.2731,272100.0],["2016-08-09",30.3249,30.6355,30.3076,30.6096,378000.0],["2016-08-10",30.6355,30.67,30.3421,30.3853,892000.0],["2016-08-11",30.532,30.7909,30.2817,30.7046,537300.0],["2016-08-12",30.3594,30.3594,30.0142,30.2731,430500.0],["2016-08-15",30.4629,31.1188,30.4198,31.0497,717300.0],["2016-08-16",31.0411,31.3604,30.8685,31.2482,1088600.0],["2016-08-17",31.1965,31.4036,31.067,31.1706,580100.0],["2016-08-18",31.2137,31.4812,31.1188,31.4812,468300.0],["2016-08-19",31.2137,31.464,31.1447,31.2655,401200.0],["2016-08-22",31.1533,31.3,31.0411,31.1964,280800.0],["2016-08-23",31.4122,31.5762,31.3345,31.4036,270000.0],["2016-08-24",31.4122,31.6021,31.3259,31.5158,421400.0],["2016-08-25",31.5158,31.8782,31.5071,31.8523,611300.0],["2016-08-26",31.9041,32.6117,31.9041,32.3528,939200.0],["2016-08-29",32.465,32.6722,32.3787,32.4823,715200.0],["2016-08-30",32.5772,32.9655,32.4909,32.9569,970700.0],["2016-08-31",33.0087,33.1295,32.6894,32.9828,687400.0],["2016-09-01",32.9914,33.2676,32.5168,32.7584,594400.0],["2016-09-02",32.8102,33.0864,32.4995,33.0864,472600.0],["2016-09-06",33.0605,33.164,32.0422,32.1026,763400.0],["2016-09-07",32.0163,32.2924,31.5503,32.1371,769900.0],["2016-09-08",32.2148,32.4132,31.9731,32.0853,434400.0],["2016-09-09",31.999,32.3269,31.6711,31.6797,909100.0],["2016-09-12",31.4899,31.835,31.3,31.8092,872900.0],["2016-09-13",31.4295,31.5071,30.7736,31.2223,579400.0],["2016-09-14",31.2396,31.4726,30.9462,31.0152,547400.0],["2016-09-15",31.067,31.4036,31.067,31.2828,814400.0],["2016-09-16",31.0756,31.2828,30.903,31.0066,955300.0],["2016-09-19",31.2051,31.5071,31.067,31.4899,701300.0],["2016-09-20",31.6797,31.7401,31.4467,31.7229,546600.0],["2016-09-21",31.9559,32.2665,31.766,31.999,980500.0],["2016-09-22",32.1889,32.1889,31.9214,32.1026,622600.0],["2016-09-23",31.93,32.2838,31.93,32.2407,582100.0],["2016-09-26",32.0077,32.0767,31.5503,31.5589,854500.0],["2016-09-27",31.5071,31.9818,31.3777,31.9386,867700.0],["2016-09-28",32.1543,32.4305,31.8609,32.396,873100.0],["2016-09-29",32.7843,32.7843,31.8696,31.8868,876000.0],["2016-09-30",32.0508,32.5168,31.8696,32.396,601300.0],["2016-10-03",32.163,32.4219,31.8609,32.0594,480900.0],["2016-10-04",32.1285,32.8706,32.0853,32.8361,928800.0],["2016-10-05",33.0173,33.8372,33.0001,33.6904,1256600.0],["2016-10-06",33.8458,34.0097,33.5265,33.7336,693100.0],["2016-10-07",33.7509,33.8113,33.2417,33.7077,785400.0],["2016-10-10",34.027,34.1047,33.6991,33.8458,543400.0],["2016-10-11",33.725,33.9235,33.0087,33.2331,530200.0],["2016-10-12",33.2935,33.6128,33.2072,33.4229,400700.0],["2016-10-13",33.026,33.026,32.0422,32.1198,750900.0],["2016-10-14",32.5772,32.8188,32.1198,32.1975,658300.0],["2016-10-17",32.1889,32.3528,31.8609,32.0335,331300.0],["2016-10-18",32.4909,32.6204,31.999,32.163,481200.0],["2016-10-19",32.2665,32.8447,32.232,32.7239,439300.0],["2016-10-20",32.5599,32.9655,32.4046,32.5254,721900.0],["2016-10-21",32.2148,32.6808,32.1198,32.6635,696000.0],["2016-10-24",30.8254,33.0605,30.6873,32.4478,852100.0],["2016-10-25",32.5772,32.5945,32.0508,32.2061,595500.0],["2016-10-26",32.0422,32.3615,32.0249,32.2234,430300.0],["2016-10-27",32.5858,32.7067,32.0508,32.5858,711700.0],["2016-10-28",32.6549,32.6721,32.0249,32.2493,329000.0],["2016-10-31",32.3787,32.465,32.1026,32.2407,562900.0],["2016-11-01",32.4823,32.5254,31.7574,32.1889,465300.0],["2016-11-02",31.9386,31.9904,31.3259,31.4554,581200.0],["2016-11-03",31.6452,32.0335,31.5934,31.6625,378800.0],["2016-11-04",31.6538,32.3528,31.4812,31.8178,409200.0],["2016-11-07",32.4737,33.0001,32.465,32.8447,513800.0],["2016-11-08",32.6635,32.9051,32.3874,32.6721,347500.0],["2016-11-09",33.5955,35.0539,33.2935,34.7001,1172700.0],["2016-11-10",35.356,37.2804,35.3215,36.8403,2143500.0],["2016-11-11",36.521,37.7119,36.521,37.6429,991800.0],["2016-11-14",38.1865,39.5155,37.8586,38.2383,1421200.0],["2016-11-15",37.8931,38.7992,37.1078,38.5404,832800.0],["2016-11-16",37.8759,38.4368,37.4875,37.919,701800.0],["2016-11-17",37.9622,38.2901,37.8068,37.9622,910500.0],["2016-11-18",37.9708,38.1175,37.6946,37.9622,497000.0],["2016-11-21",38.0398,38.6008,37.9276,38.4713,675600.0],["2016-11-22",38.8338,39.2825,38.5576,39.2307,1145400.0],["2016-11-23",39.5241,40.0764,38.9632,39.5069,814900.0],["2016-11-25",39.481,39.5759,39.2998,39.5241,195900.0],["2016-11-28",39.2998,39.4033,38.6612,38.7216,526000.0],["2016-11-29",38.9373,39.7054,38.7216,39.4637,1068900.0],["2016-11-30",39.8434,40.5252,39.7571,40.3181,1057100.0],["2016-12-01",40.7841,41.4399,40.5856,41.2242,1077300.0],["2016-12-02",40.9567,41.2846,40.6978,40.7323,944100.0],["2016-12-05",41.276,41.6816,41.1206,41.5176,669100.0],["2016-12-06",41.8024,41.9664,41.3364,41.9059,623500.0],["2016-12-07",41.9491,42.5186,41.6384,42.4669,678400.0],["2016-12-08",42.9243,43.77,42.6654,43.4938,1071500.0],["2016-12-09",43.442,43.4938,42.7171,42.9156,750900.0],["2016-12-12",42.7516,42.7516,41.1293,41.2414,1046800.0],["2016-12-13",41.2932,41.7075,40.8617,41.3968,719800.0],["2016-12-14",40.9912,41.4227,40.5424,41.0516,1166800.0],["2016-12-15",41.4572,42.6222,41.1206,42.3029,1156500.0],["2016-12-16",42.6654,42.8897,41.9146,41.9664,1018800.0],["2016-12-19",41.742,42.1303,40.9912,42.0354,759200.0],["2016-12-20",42.2339,42.6136,42.139,42.4928,667900.0],["2016-12-21",42.5877,42.5877,42.113,42.4582,572500.0],["2016-12-22",42.5877,42.7948,42.2943,42.6999,346300.0],["2016-12-23",42.6567,42.9933,42.4841,42.8638,264100.0],["2016-12-27",43.0968,43.3298,42.8034,43.0968,272600.0],["2016-12-28",43.1572,43.1572,42.3806,42.4669,406900.0],["2016-12-29",42.4755,42.7171,41.9318,42.208,396600.0],["2016-12-30",42.4324,42.4324,41.9318,42.0354,621200.0],["2017-01-03",43.2781,43.304,42.0354,42.5704,626700.0],["2017-01-04",42.7085,43.3471,42.6481,43.0019,604200.0],["2017-01-05",42.7689,42.9933,41.811,42.1217,715800.0],["2017-01-06",42.5359,42.6309,42.0268,42.139,825400.0],["2017-01-09",41.7075,42.2166,41.509,41.9232,813700.0],["2017-01-10",41.9922,42.9933,41.8887,42.4582,908300.0],["2017-01-11",42.5791,42.9674,42.208,42.9329,563200.0],["2017-01-12",42.5014,42.6567,41.5262,41.8887,592700.0],["2017-01-13",42.4669,43.6146,42.2425,42.51,457800.0],["2017-01-17",41.8628,41.9318,40.7064,40.9308,508200.0],["2017-01-18",41.2156,41.4831,40.6891,41.4572,372200.0],["2017-01-19",41.7161,41.8455,41.1465,41.3536,336100.0],["2017-01-20",41.4917,42.0009,41.4227,41.6125,256800.0],["2017-01-23",41.3105,41.6816,40.8704,41.276,389700.0],["2017-01-24",41.6298,42.1562,41.3536,42.0095,336500.0],["2017-01-25",42.6913,43.0364,42.4237,42.5877,449200.0],["2017-01-26",42.6912,43.3298,42.5014,43.0537,583300.0],["2017-01-27",42.9329,43.7268,42.3719,43.606,1090600.0],["2017-01-30",43.2435,43.5974,42.674,43.3126,980100.0],["2017-01-31",42.976,43.5801,42.3547,42.6136,857600.0],["2017-02-01",43.14,43.8045,42.51,42.5532,721300.0],["2017-02-02",42.1562,42.5445,41.6816,42.0699,457000.0],["2017-02-03",42.743,43.3471,42.5618,43.2435,536100.0],["2017-02-06",42.7689,43.3126,42.6481,42.7085,337500.0],["2017-02-07",42.9588,43.0537,42.5877,42.7258,343900.0],["2017-02-08",42.3202,42.4582,41.6988,42.2339,303300.0],["2017-02-09",42.4928,43.3644,42.4151,42.8121,479700.0],["2017-02-10",43.1055,43.2694,42.7344,43.2349,342200.0],["2017-02-13",43.5542,44.4949,43.4075,43.9771,957100.0],["2017-02-14",44.3309,45.7893,44.2273,45.7289,1701100.0],["2017-02-15",46.1259,46.2553,45.6512,45.8756,607200.0],["2017-02-16",45.7203,45.8152,45.0385,45.4269,549600.0],["2017-02-17",44.9436,45.3923,44.607,45.2284,333000.0],["2017-02-21",45.634,46.3416,45.1421,45.5132,407100.0],["2017-02-22",45.7548,45.7548,45.0472,45.3406,415800.0],["2017-02-23",45.2974,45.4182,44.4949,45.0817,467600.0],["2017-02-24",44.3568,44.6847,43.9857,44.5294,672700.0],["2017-02-27",44.6329,45.0731,44.5466,45.0644,599100.0],["2017-02-28",44.7969,45.004,44.2618,44.5639,549500.0],["2017-03-01",45.9964,46.4624,45.703,46.031,769000.0],["2017-03-02",46.1604,46.3157,44.6933,44.7279,361300.0],["2017-03-03",44.7969,45.1507,44.4431,44.8228,485500.0],["2017-03-06",44.2446,44.8659,44.0461,44.6416,372600.0],["2017-03-07",44.5294,44.8832,44.3827,44.4172,256900.0],["2017-03-08",45.3319,45.5563,44.3136,44.3395,375800.0],["2017-03-09",44.5035,44.935,44.1842,44.4517,382200.0],["2017-03-10",44.7279,45.0126,43.4593,44.0806,517500.0],["2017-03-13",44.0979,44.8573,44.0979,44.4258,311000.0],["2017-03-14",44.1238,44.7279,43.8908,44.6416,383600.0],["2017-03-15",44.8659,45.0903,43.8735,44.0202,590900.0],["2017-03-16",44.2101,44.9005,44.2101,44.4431,333300.0],["2017-03-17",44.4431,44.9781,43.7959,44.8832,1499700.0],["2017-03-20",44.935,45.1248,43.7958,43.839,634300.0],["2017-03-21",44.1238,44.1928,40.3871,40.7323,2431900.0],["2017-03-22",40.6287,41.2415,39.1358,40.6719,1011000.0],["2017-03-23",40.5683,41.4917,40.5252,40.8359,795300.0],["2017-03-24",41.1293,41.4831,40.6892,41.1206,517000.0],["2017-03-27",39.8521,40.5856,38.9718,40.413,1031600.0],["2017-03-28",40.3008,41.6643,40.249,41.4744,818000.0],["2017-03-29",41.4227,41.7247,41.0171,41.276,470000.0],["2017-03-30",41.4572,43.209,41.3277,43.0882,1136800.0],["2017-03-31",42.9501,43.0882,42.3547,42.3633,891200.0],["2017-04-03",42.6136,42.6136,41.6125,42.2252,852300.0],["2017-04-04",41.9405,42.3374,41.8024,42.2943,936000.0],["2017-04-05",42.9243,43.0882,41.181,41.2587,942400.0],["2017-04-06",41.2069,41.811,40.6201,41.509,994300.0],["2017-04-07",41.0689,41.578,40.8272,41.5004,1117200.0],["2017-04-10",41.414,41.7679,40.6719,40.9912,575500.0],["2017-04-11",40.7755,41.2328,40.3871,41.1465,983900.0],["2017-04-12",41.1465,41.2846,40.4648,40.6287,766300.0],["2017-04-13",40.2922,40.6201,39.4292,39.4378,533100.0],["2017-04-17",39.5069,40.2231,38.9632,40.1541,983200.0],["2017-04-18",39.7571,40.0419,38.9718,39.6536,839300.0],["2017-04-19",40.18,40.5079,39.7312,39.9556,616500.0],["2017-04-20",40.3267,40.6115,40.016,40.4734,1237300.0],["2017-04-21",41.1724,41.3364,39.8521,40.0851,1681800.0],["2017-04-24",41.2501,42.3202,41.112,41.8973,1313500.0],["2017-04-25",42.4237,42.8207,42.1907,42.2339,831200.0],["2017-04-26",42.1044,42.8379,42.1044,42.4582,570300.0],["2017-04-27",42.7085,42.7085,41.7765,41.9405,587500.0],["2017-04-28",41.9663,42.1562,41.3277,41.3364,735900.0],["2017-05-01",41.5866,42.1476,41.1034,41.8973,604800.0],["2017-05-02",41.8369,41.9664,41.276,41.3795,652300.0],["2017-05-03",41.1206,41.9922,40.8358,41.9318,485700.0],["2017-05-04",42.3202,42.6567,41.811,42.1562,750800.0],["2017-05-05",42.2856,42.2856,41.6729,42.0181,420500.0],["2017-05-08",42.0268,42.0872,41.4917,42.0095,501700.0],["2017-05-09",42.1994,42.6912,41.5176,41.7765,450000.0],["2017-05-10",41.5176,41.9404,41.4227,41.7074,337700.0],["2017-05-11",41.3795,41.5349,40.4907,40.8704,687300.0],["2017-05-12",40.3957,40.7927,39.9815,40.6978,1062600.0],["2017-05-15",40.8186,41.3105,40.6892,41.0689,765900.0],["2017-05-16",41.112,41.3882,40.482,41.3191,888100.0],["2017-05-17",40.2836,40.5079,38.5576,38.9114,897000.0],["2017-05-18",38.8424,39.6018,38.8424,39.2739,1018900.0],["2017-05-19",39.3688,39.6536,39.1013,39.1876,835000.0],["2017-05-22",39.3257,39.4982,38.8942,39.4206,399000.0],["2017-05-23",39.4896,40.0592,39.1099,39.7744,370200.0],["2017-05-24",39.9643,39.9643,39.179,39.3947,367200.0],["2017-05-25",39.5069,39.8607,39.1185,39.7054,532700.0],["2017-05-26",39.6967,40.0333,39.5673,39.6277,1062300.0],["2017-05-30",39.2998,39.6018,38.9718,39.2221,522600.0],["2017-05-31",39.3602,39.4896,38.5231,39.4551,688400.0],["2017-06-01",39.8434,39.8434,39.0495,39.6967,604500.0],["2017-06-02",39.2652,39.8693,38.7906,39.5155,614400.0],["2017-06-05",39.7399,39.9901,39.3688,39.5155,577400.0],["2017-06-06",39.0409,39.4637,38.7992,39.3343,652300.0],["2017-06-07",39.5241,40.0937,39.3084,39.8607,468600.0],["2017-06-08",39.8607,42.0526,39.714,41.3019,830400.0],["2017-06-09",41.9059,43.4852,41.6902,42.907,787400.0],["2017-06-12",43.0105,43.6664,42.0699,42.4841,923400.0],["2017-06-13",42.674,43.0623,42.4323,42.6308,456000.0],["2017-06-14",41.9405,42.6912,41.6384,42.6654,721900.0],["2017-06-15",42.2339,43.0537,42.1907,42.5445,447100.0],["2017-06-16",42.5359,42.6567,42.139,42.5359,1221400.0],["2017-06-19",42.8725,43.2177,42.5704,42.6567,509800.0],["2017-06-20",42.5273,42.7689,42.1476,42.1907,918700.0],["2017-06-21",42.3115,42.3115,41.5953,41.7851,600200.0],["2017-06-22",41.6557,41.6988,40.8617,41.1983,548100.0],["2017-06-23",41.3364,41.3623,40.2836,40.5425,952800.0],["2017-06-26",40.6029,41.5262,40.4562,41.0861,466900.0],["2017-06-27",41.4227,41.8628,41.0516,41.181,302700.0],["2017-06-28",41.5349,42.1994,41.509,41.8542,627600.0],["2017-06-29",42.8293,43.3299,42.2598,42.6395,1063900.0],["2017-06-30",42.7689,42.8207,42.2511,42.4582,574700.0],["2017-07-03",42.7258,43.5542,42.7171,43.0796,377800.0],["2017-07-05",43.1314,43.209,42.3633,42.9674,510000.0],["2017-07-06",42.9415,43.3644,42.6136,42.9588,812300.0],["2017-07-07",43.2436,43.5542,42.7948,43.3471,534100.0],["2017-07-10",43.14,43.373,42.6481,42.9501,557200.0],["2017-07-11",42.9847,43.1055,42.5704,42.9501,567900.0],["2017-07-12",42.7948,43.1486,42.5445,42.8897,296700.0],["2017-07-13",42.8811,43.0882,42.5618,42.6654,317800.0],["2017-07-14",41.9836,42.6222,41.7075,42.3288,462600.0],["2017-07-17",42.2598,42.605,41.9491,42.3978,412700.0],["2017-07-18",41.9491,42.4237,41.9491,42.1044,391900.0],["2017-07-19",42.2684,42.5359,41.8024,42.1044,473200.0],["2017-07-20",42.0958,42.6136,41.9491,42.4237,931300.0],["2017-07-21",42.674,43.1227,41.9405,42.7258,900300.0],["2017-07-24",43.0278,43.6837,42.8984,43.442,895600.0],["2017-07-25",44.305,44.6847,44.0806,44.3223,700100.0],["2017-07-26",44.3654,44.4172,43.3816,43.537,634200.0],["2017-07-27",43.5801,44.1065,42.9674,43.14,584200.0],["2017-07-28",43.0623,43.3212,42.4928,43.1918,544200.0],["2017-07-31",43.3126,43.5887,43.1055,43.4765,310200.0],["2017-08-01",43.7958,43.8735,43.4679,43.7527,401700.0],["2017-08-02",43.7009,43.8822,43.4507,43.8476,297800.0],["2017-08-03",43.8045,43.9943,43.3299,43.4679,259700.0],["2017-08-04",44.0116,44.141,43.5974,43.7009,409500.0],["2017-08-07",43.6923,43.7009,43.2177,43.5111,210100.0],["2017-08-08",43.5111,44.4172,43.2953,43.675,540100.0],["2017-08-09",43.2177,43.5715,43.0364,43.2263,308800.0],["2017-08-10",42.8379,43.0105,41.2414,41.3364,621200.0],["2017-08-11",41.1897,41.9491,40.81,41.0689,596900.0],["2017-08-14",41.5866,42.3115,41.5866,42.2339,335700.0],["2017-08-15",42.6999,42.7171,42.1648,42.2943,309100.0],["2017-08-16",42.4669,42.5963,41.6039,41.6988,569200.0],["2017-08-17",41.4917,41.7765,40.2231,40.3181,487700.0],["2017-08-18",40.2663,40.8531,39.8089,40.5338,458100.0],["2017-08-21",40.5079,40.5079,39.8607,40.2835,401800.0],["2017-08-22",40.5597,41.1206,40.1541,41.0171,608200.0],["2017-08-23",40.646,41.8283,40.3267,41.1465,407000.0],["2017-08-24",41.3882,41.4313,41.0516,41.2587,269500.0],["2017-08-25",41.3364,41.6729,41.2415,41.4227,313500.0],["2017-08-28",41.5866,41.5866,41.043,41.2414,243100.0],["2017-08-29",40.577,41.2069,40.413,41.1638,476900.0],["2017-08-30",41.2846,41.8542,41.0947,41.6212,402000.0],["2017-08-31",41.8283,41.9232,41.5349,41.6212,428700.0],["2017-09-01",41.7161,42.3288,41.7161,41.9577,372900.0],["2017-09-05",41.6557,41.8455,40.5511,40.7841,595000.0],["2017-09-06",40.9739,41.043,40.2922,40.5856,424800.0],["2017-09-07",40.5683,40.6115,38.6871,38.8338,1426200.0],["2017-09-08",38.851,39.3774,38.7906,39.1099,1311500.0],["2017-09-11",39.6795,40.2663,39.5241,40.2145,994400.0],["2017-09-12",40.5079,41.6212,40.5079,41.1379,785600.0],["2017-09-13",41.0257,41.345,40.9394,41.2673,402000.0],["2017-09-14",41.2242,41.4054,40.6028,40.6978,436000.0],["2017-09-15",40.482,41.0343,40.482,40.81,1483400.0],["2017-09-18",40.9739,41.7506,40.9739,41.7506,620300.0],["2017-09-19",41.742,42.5359,41.4831,42.1907,910900.0],["2017-09-20",42.1217,43.2694,41.7506,42.976,599900.0],["2017-09-21",42.9329,43.5887,42.8638,43.4679,645800.0],["2017-09-22",43.2608,43.8649,43.1141,43.7441,487700.0],["2017-09-25",43.4507,44.1756,43.2694,43.3989,840100.0],["2017-09-26",43.6319,44.1065,43.304,43.8822,816900.0],["2017-09-27",44.7451,45.1766,44.1238,44.9522,994300.0],["2017-09-28",44.9609,45.3837,44.538,45.2974,554500.0],["2017-09-29",45.3147,46.4193,45.3147,45.8066,894600.0],["2017-10-02",45.7375,46.2553,45.3233,46.2294,685500.0],["2017-10-03",46.4452,46.4452,45.7634,46.2381,625000.0],["2017-10-04",46.2294,46.2294,45.5132,45.6944,939600.0],["2017-10-05",45.7375,46.2898,45.5908,46.0568,1059900.0],["2017-10-06",46.2898,46.8508,45.9101,46.0396,610200.0],["2017-10-09",46.1518,46.2985,45.7462,45.8929,245800.0],["2017-10-10",46.1,46.6868,46.0309,46.5056,586100.0],["2017-10-11",46.497,46.497,45.8411,46.0655,402400.0],["2017-10-12",46.169,46.333,45.7375,45.7634,444300.0],["2017-10-13",45.4786,45.703,45.0989,45.2543,620600.0],["2017-10-16",45.3751,45.7203,45.2802,45.703,767700.0],["2017-10-17",46.0914,46.0914,44.7624,44.8228,575900.0],["2017-10-18",45.0126,45.3751,44.9868,45.0989,682700.0],["2017-10-19",44.7192,45.5822,44.7192,45.5132,820600.0],["2017-10-20",46.1086,48.4214,46.0741,48.2402,1834500.0],["2017-10-23",48.7666,48.7666,47.4462,47.5498,1192600.0],["2017-10-24",47.8518,48.8011,47.8518,48.2315,861800.0],["2017-10-25",48.4128,48.9046,48.0244,48.4645,1029500.0],["2017-10-26",48.4473,48.8442,48.3351,48.4991,447700.0],["2017-10-27",48.3869,48.8011,48.1366,48.5422,731000.0],["2017-10-30",48.1884,48.6458,47.6188,48.1366,558600.0],["2017-10-31",48.0676,48.6803,47.8777,48.1539,632600.0],["2017-11-01",48.5508,49.2239,48.1366,48.3523,995400.0],["2017-11-02",48.2401,48.9737,48.0589,48.7666,649700.0],["2017-11-03",48.3696,48.9392,48.3092,48.9133,557300.0],["2017-11-06",48.7493,49.0341,48.6457,48.7148,378500.0],["2017-11-07",48.7407,48.9737,46.963,47.0838,468700.0],["2017-11-08",46.9802,47.4203,46.333,47.1356,625200.0],["2017-11-09",46.6523,46.8767,45.6426,46.3157,629300.0],["2017-11-10",46.3848,46.6005,46.0223,46.1,349400.0],["2017-11-13",45.7807,46.402,45.4959,46.3848,760300.0],["2017-11-14",46.1172,46.8249,45.936,46.6437,320400.0],["2017-11-15",45.9188,47.0234,45.7203,46.7386,514700.0],["2017-11-16",46.963,47.2477,46.7645,46.8076,366500.0],["2017-11-17",46.4711,47.3772,46.3934,47.2219,385200.0],["2017-11-20",47.3513,47.7396,47.0924,47.731,282900.0],["2017-11-21",47.8,47.8777,47.3254,47.7828,429200.0],["2017-11-22",47.7914,48.033,47.498,47.5066,372500.0],["2017-11-24",48.0589,48.1021,47.1356,47.1787,144800.0],["2017-11-27",47.1787,47.6706,46.9543,47.2219,289100.0],["2017-11-28",47.2736,49.0686,47.1528,49.0686,596000.0],["2017-11-29",49.4052,51.5195,49.362,50.7342,1015000.0],["2017-11-30",51.1311,51.2606,49.9747,50.2077,809200.0],["2017-12-01",50.2854,50.4753,48.3265,50.225,840100.0],["2017-12-04",51.4677,51.9941,50.7083,50.8463,884900.0],["2017-12-05",50.9413,51.1139,50.0179,50.1732,670100.0],["2017-12-06",49.9316,50.4752,49.7417,50.1301,390400.0],["2017-12-07",50.0006,50.76,49.4656,50.6565,456400.0],["2017-12-08",51.0017,51.0621,50.4062,50.8895,690600.0],["2017-12-11",50.8636,51.0707,49.8021,50.0006,524700.0],["2017-12-12",50.0697,50.7255,49.7935,50.527,577800.0],["2017-12-13",50.5098,50.5443,49.3707,49.4483,531800.0],["2017-12-14",49.7676,49.7676,48.361,48.5853,725200.0],["2017-12-15",48.6026,50.0093,48.4386,49.5346,1677500.0],["2017-12-18",49.9057,50.5529,49.7245,50.1991,734300.0],["2017-12-19",50.6737,50.7859,50.2164,50.3372,575300.0],["2017-12-20",50.8291,50.9067,49.4224,49.9143,338900.0],["2017-12-21",50.4148,50.6306,49.9316,50.389,363200.0],["2017-12-22",50.3803,50.3803,49.5001,50.0524,252000.0],["2017-12-26",49.9575,50.1214,49.1463,49.3102,279500.0],["2017-12-27",49.3534,49.69,48.9823,49.129,254000.0],["2017-12-28",49.2671,49.4224,48.9737,49.3965,192000.0],["2017-12-29",49.4052,49.5519,48.8529,48.8615,271100.0],["2018-01-02",49.3879,49.5432,48.7579,49.0772,389300.0],["2018-01-03",48.8529,49.4052,48.5336,49.1808,338100.0],["2018-01-04",49.6382,50.2077,49.2498,49.3016,611800.0],["2018-01-05",49.5432,50.0265,49.3189,49.9229,425200.0],["2018-01-08",49.9488,49.9488,49.3189,49.6123,348000.0],["2018-01-09",49.8367,50.7946,49.7417,50.6133,726500.0],["2018-01-10",50.691,51.5453,50.5702,50.7255,715400.0],["2018-01-11",51.0362,51.2606,50.7341,51.0448,507900.0],["2018-01-12",51.4332,51.4332,50.6047,51.1052,1358100.0],["2018-01-16",51.6403,51.6403,50.458,50.5702,1203600.0],["2018-01-17",50.7255,51.1656,50.294,50.9672,1358600.0],["2018-01-18",51.1225,51.2347,50.4062,50.4494,405200.0],["2018-01-19",50.5702,51.4418,50.5184,51.4418,952700.0],["2018-01-22",51.3727,51.5971,50.8377,51.5626,475800.0],["2018-01-23",51.2347,51.7611,50.8291,51.6748,474600.0],["2018-01-24",51.7783,52.0631,51.1484,51.5885,621800.0],["2018-01-25",52.0286,52.0286,50.7083,50.9585,593000.0],["2018-01-26",51.6058,52.3652,50.7428,51.2692,1242000.0],["2018-01-29",51.7525,52.253,51.0362,51.4849,1094900.0],["2018-01-30",50.8809,51.7352,50.4839,50.4839,733300.0],["2018-01-31",50.622,50.8981,50.2595,50.622,717700.0],["2018-02-01",50.4753,51.7697,50.1301,51.7266,690800.0],["2018-02-02",51.6058,52.3911,51.3728,51.7697,1233100.0],["2018-02-05",50.8895,51.9596,48.9737,49.5001,887000.0],["2018-02-06",48.6026,50.3544,47.7655,50.1301,1202300.0],["2018-02-07",50.0006,51.2433,49.5778,50.8377,509300.0],["2018-02-08",50.8809,51.1656,48.9737,48.9909,898800.0],["2018-02-09",49.6382,50.2423,48.0589,49.9661,763900.0],["2018-02-12",50.225,50.6306,49.4656,49.9834,592300.0],["2018-02-13",49.828,50.3372,49.5174,50.1387,550700.0],["2018-02-14",50.2164,51.7784,49.9834,51.7697,894400.0],["2018-02-15",51.8905,52.5636,51.8215,52.0718,648800.0],["2018-02-16",51.7783,53.0728,51.7783,52.7794,593300.0],["2018-02-20",52.4687,52.9002,51.0276,51.3037,650600.0],["2018-02-21",51.3469,52.4774,51.3469,51.7007,418200.0],["2018-02-22",52.089,52.5637,50.6824,50.7083,816500.0],["2018-02-23",50.7083,51.4849,50.5961,51.4763,389300.0],["2018-02-26",51.6748,51.9941,51.1484,51.9768,423200.0],["2018-02-27",52.0631,52.6241,51.1484,51.1656,527800.0],["2018-02-28",51.5367,52.02,50.4494,50.4494,485500.0],["2018-03-01",50.4494,51.7611,50.1387,51.0793,859200.0],["2018-03-02",50.7687,51.787,49.8798,51.5626,541100.0],["2018-03-05",51.0362,52.7535,50.458,52.5119,1130000.0],["2018-03-06",52.5637,53.4957,51.9941,53.2627,840500.0],["2018-03-07",52.6327,53.8667,52.4687,53.5992,752900.0],["2018-03-08",53.6683,53.9185,52.3911,53.1677,463000.0],["2018-03-09",53.6078,53.7632,53.2627,53.7632,430800.0],["2018-03-12",53.6855,53.9013,53.2281,53.418,465300.0],["2018-03-13",53.815,53.815,53.021,53.5474,832500.0],["2018-03-14",53.6251,53.9271,51.6662,51.8301,790700.0],["2018-03-15",52.1149,52.4083,51.5281,51.9337,530300.0],["2018-03-16",52.253,52.7362,51.9855,52.391,1261500.0],["2018-03-19",52.3565,52.5464,51.5022,52.1063,518100.0],["2018-03-20",52.4601,52.8571,51.7007,51.9768,567500.0],["2018-03-21",51.9682,52.3306,51.4418,51.7352,618500.0],["2018-03-22",51.4332,51.6834,49.5864,49.7504,970000.0],["2018-03-23",50.0524,50.1646,47.9985,48.1193,977800.0],["2018-03-26",48.7579,50.1387,48.5508,50.0093,968300.0],["2018-03-27",50.1214,50.225,48.5422,49.0772,665900.0],["2018-03-28",49.1981,50.0956,48.5422,49.5001,757400.0],["2018-03-29",49.8453,50.4321,49.4052,50.1473,524200.0],["2018-04-02",49.9488,50.5011,48.1711,48.7666,477300.0],["2018-04-03",49.129,49.7331,48.7148,49.4397,409500.0],["2018-04-04",48.5336,49.828,48.1711,49.7331,661900.0],["2018-04-05",50.1991,50.2077,49.4656,50.0351,414500.0],["2018-04-06",49.4397,49.7417,47.7396,48.3092,629900.0],["2018-04-09",48.6889,49.4742,48.3178,48.3437,498900.0],["2018-04-10",48.9737,49.5778,48.4041,49.4397,456500.0],["2018-04-11",49.1463,49.4915,48.7407,49.2326,389600.0],["2018-04-12",49.6295,50.5961,49.526,50.1819,364300.0],["2018-04-13",50.6306,50.6306,49.0945,49.2326,412200.0],["2018-04-16",49.5174,49.9402,49.2671,49.6641,298700.0],["2018-04-17",50.0869,50.1473,48.6199,49.1894,539400.0],["2018-04-18",49.3448,49.6209,48.8442,48.8529,402000.0],["2018-04-19",48.9478,50.2854,48.9478,50.225,756100.0],["2018-04-20",50.5616,51.1656,49.3707,51.0793,1469600.0],["2018-04-23",51.4159,51.7525,51.0189,51.3814,584100.0],["2018-04-24",51.4849,52.322,50.9154,51.2951,967300.0],["2018-04-25",51.2088,51.4936,50.4839,51.0189,545000.0],["2018-04-26",50.7341,51.5281,50.294,51.1743,471900.0],["2018-04-27",51.1484,51.7179,51.0103,51.6489,418300.0],["2018-04-30",51.7784,52.2357,50.8981,50.8981,467400.0],["2018-05-01",50.8895,51.5022,50.294,51.3727,409800.0],["2018-05-02",51.3641,51.6662,50.6565,51.0707,474100.0],["2018-05-03",50.8118,50.8636,49.8194,50.5702,359800.0],["2018-05-04",50.1559,51.856,49.6986,51.4418,563400.0],["2018-05-07",51.5022,52.1063,51.0189,51.7524,462000.0],["2018-05-08",51.7524,52.5119,51.554,52.2098,520100.0],["2018-05-09",52.6413,53.185,52.2271,52.9779,524300.0],["2018-05-10",52.8139,53.2799,52.3306,52.9779,277100.0],["2018-05-11",53.0901,53.4784,52.7708,53.1677,315300.0],["2018-05-14",53.2454,53.4525,52.9606,53.0814,561400.0],["2018-05-15",53.0296,53.8408,52.9692,53.1591,878200.0],["2018-05-16",52.9692,53.8236,52.9175,53.254,613200.0],["2018-05-17",53.3317,53.7028,52.7621,53.5992,435500.0],["2018-05-18",53.5906,53.7459,52.9692,53.0124,386800.0],["2018-05-21",53.2022,53.7028,53.1591,53.4611,387000.0],["2018-05-22",53.651,54.0738,53.4352,53.5388,572100.0],["2018-05-23",53.3403,53.6769,53.1246,53.3748,421800.0],["2018-05-24",53.2109,53.2368,52.0459,53.0814,660100.0],["2018-05-25",52.9002,53.4784,52.8916,53.254,434700.0],["2018-05-29",52.4601,53.021,51.3986,51.692,678000.0],["2018-05-30",52.4428,52.7967,51.9164,52.5032,653900.0],["2018-05-31",52.5032,52.7966,51.9078,52.0027,572000.0],["2018-06-01",52.8916,53.3835,52.1839,52.8053,380800.0],["2018-06-04",53.021,53.4784,52.6327,53.4007,403600.0],["2018-06-05",53.2109,53.582,52.8743,53.2799,432800.0],["2018-06-06",53.5561,54.4363,53.4611,54.3673,861200.0],["2018-06-07",54.6261,55.282,53.7977,54.3155,727100.0],["2018-06-08",54.2465,54.7211,54.048,54.6779,441800.0],["2018-06-11",54.7124,55.0663,53.6251,53.9099,689800.0],["2018-06-12",54.1947,54.7038,53.5302,54.117,653900.0],["2018-06-13",54.2292,54.5485,53.3058,53.651,399400.0],["2018-06-14",53.8063,53.815,52.9175,53.4007,1009200.0],["2018-06-15",53.2109,53.4611,52.555,53.0642,1006900.0],["2018-06-18",52.7104,53.651,52.5378,53.2281,361000.0],["2018-06-19",52.6672,53.4266,52.5378,53.3144,417200.0],["2018-06-20",53.5992,53.7373,52.719,52.788,436600.0],["2018-06-21",52.6413,53.0901,52.2357,52.6154,462100.0],["2018-06-22",53.0555,53.0555,51.8301,51.9509,499000.0],["2018-06-25",51.7179,51.8129,50.6392,51.0362,595600.0],["2018-06-26",51.1915,51.2606,50.691,51.0707,454000.0],["2018-06-27",51.0189,51.1915,49.6382,49.6986,488400.0],["2018-06-28",49.5778,50.2423,49.5001,49.8021,641800.0],["2018-06-29",50.3976,50.5874,48.7838,48.8529,1133000.0],["2018-07-02",48.5767,49.3793,48.3006,49.3016,797800.0],["2018-07-03",49.5691,50.0783,49.3275,49.4915,713900.0],["2018-07-05",49.8971,49.923,49.3707,49.6986,808600.0],["2018-07-06",49.5087,50.2509,48.9564,49.7849,553300.0],["2018-07-09",50.0869,51.0966,50.0179,50.9326,523300.0],["2018-07-10",51.3641,51.3641,49.992,50.4666,527400.0],["2018-07-11",50.2336,50.7687,50.0265,50.1646,309700.0],["2018-07-12",50.4839,50.6996,48.5077,48.9651,984300.0],["2018-07-13",48.7407,49.3275,48.2056,48.6458,653500.0],["2018-07-16",48.9133,49.5432,48.6026,49.1808,521300.0],["2018-07-17",49.1376,49.5605,49.1376,49.4742,520100.0],["2018-07-18",49.5001,50.6047,49.4656,50.4666,675100.0],["2018-07-19",50.3286,50.6479,49.6641,50.156,1123500.0],["2018-07-20",49.9747,51.3037,49.6727,50.4666,1078000.0],["2018-07-23",50.5184,51.6316,50.3976,51.4591,711300.0],["2018-07-24",51.4418,51.5195,50.1818,50.4062,634700.0],["2018-07-25",50.389,50.389,49.0945,49.3879,734200.0],["2018-07-26",49.4915,50.2509,49.4915,49.7072,429800.0],["2018-07-27",49.6986,49.9575,48.9133,49.1463,877000.0],["2018-07-30",49.2326,49.4052,48.5595,48.827,632000.0],["2018-07-31",48.827,49.0859,48.2833,48.9478,600600.0],["2018-08-01",49.1635,49.8021,49.129,49.595,449500.0],["2018-08-02",49.3966,50.0869,49.1118,49.6554,975100.0],["2018-08-03",49.6554,49.8712,49.1463,49.293,412300.0],["2018-08-06",49.3016,49.5864,49.0082,49.4483,318400.0],["2018-08-07",49.4656,49.923,49.3016,49.3361,245300.0],["2018-08-08",49.3534,49.5605,48.8788,49.1376,813800.0],["2018-08-09",49.0772,49.3707,48.6716,48.8011,478900.0],["2018-08-10",48.2488,49.0945,48.0676,48.8356,692800.0],["2018-08-13",48.8356,49.3879,48.5853,48.6458,1002700.0],["2018-08-14",48.9133,49.5519,48.8529,49.293,441500.0],["2018-08-15",48.9823,49.2844,48.2056,48.6371,496500.0],["2018-08-16",48.8701,50.1905,48.8701,49.7676,388300.0],["2018-08-17",49.6468,49.9747,49.5432,49.9402,353700.0],["2018-08-20",49.8884,50.156,49.4397,49.9834,161900.0],["2018-08-21",50.0524,50.9585,49.9661,50.7342,530700.0],["2018-08-22",50.5443,50.7083,50.2336,50.3113,352400.0],["2018-08-23",50.3458,50.4839,49.759,50.1042,363800.0],["2018-08-24",50.2336,50.3544,49.5691,49.6641,348400.0],["2018-08-27",49.8798,50.389,49.8021,50.0351,387900.0],["2018-08-28",50.156,50.294,49.3965,49.992,418800.0],["2018-08-29",50.0524,50.4062,49.5691,50.1646,714100.0],["2018-08-30",50.0179,50.0697,49.1635,49.1981,1084100.0],["2018-08-31",48.9996,49.7763,48.8356,49.7504,444200.0],["2018-09-04",49.7935,50.2854,49.5691,50.1732,414600.0],["2018-09-05",50.061,50.3803,49.7072,49.9057,429800.0],["2018-09-06",49.923,50.0179,49.3879,49.4915,251500.0],["2018-09-07",49.6727,49.6727,49.1463,49.2671,418100.0],["2018-09-10",49.4656,49.5519,49.0255,49.06,586300.0],["2018-09-11",49.06,49.4742,48.8356,49.1981,703700.0],["2018-09-12",49.129,49.129,48.4127,48.5595,679800.0],["2018-09-13",48.7062,49.1549,48.2143,48.3955,757000.0],["2018-09-14",48.5249,50.4235,48.4214,50.2077,1141000.0],["2018-09-17",50.1646,50.4321,49.5605,49.9229,1047100.0],["2018-09-18",49.923,49.923,49.1463,49.224,658300.0],["2018-09-19",49.2067,50.1991,48.9996,49.7849,609500.0],["2018-09-20",50.1732,51.787,50.0869,51.39,889800.0],["2018-09-21",51.4849,51.7007,51.0017,51.2347,974200.0],["2018-09-24",51.1139,51.1829,50.7514,50.9585,900000.0],["2018-09-25",51.2347,51.3555,50.8636,51.0621,962600.0],["2018-09-26",51.2261,51.3037,50.1991,50.2509,955000.0],["2018-09-27",50.0351,50.1991,49.2067,49.2757,1062200.0],["2018-09-28",49.0082,49.3706,48.827,49.0945,789100.0],["2018-10-01",49.4742,49.6468,48.3696,48.5077,473700.0],["2018-10-02",48.3265,48.8184,48.0676,48.2057,716200.0],["2018-10-03",48.6371,49.8884,48.3523,49.6641,881800.0],["2018-10-04",49.759,50.8895,49.7331,50.1128,722700.0],["2018-10-05",50.3717,50.3717,49.3448,49.5864,285600.0],["2018-10-08",49.4483,50.061,49.1031,49.8367,400100.0],["2018-10-09",49.7245,49.9316,49.3707,49.595,366800.0],["2018-10-10",49.7417,49.9834,49.0514,49.0686,675800.0],["2018-10-11",48.7666,49.2153,47.5066,47.5498,762100.0],["2018-10-12",48.2747,48.2747,44.9609,46.2985,1004500.0],["2018-10-15",46.2812,46.8335,46.0913,46.402,949300.0],["2018-10-16",46.7386,46.799,45.8325,46.4797,1201300.0],["2018-10-17",46.5315,47.4031,45.8497,47.032,1361500.0],["2018-10-18",46.8508,47.3772,45.936,46.1949,709900.0],["2018-10-19",46.6005,46.7127,42.3547,42.6308,4262200.0],["2018-10-22",42.9501,43.8131,41.742,41.7765,2139800.0],["2018-10-23",40.6978,41.975,40.5165,41.7074,2388500.0],["2018-10-24",41.5953,41.6212,39.2998,39.6795,1618200.0],["2018-10-25",40.0764,41.6902,39.9988,41.1897,1411300.0],["2018-10-26",40.8617,41.181,39.8434,40.9826,1601700.0],["2018-10-29",41.7247,41.8628,40.1886,40.715,845200.0],["2018-10-30",40.7755,41.0775,39.6363,40.4734,1130900.0],["2018-10-31",41.0947,42.2425,40.9135,41.6298,1444900.0],["2018-11-01",41.8714,42.3806,41.6384,41.6729,952900.0],["2018-11-02",42.0958,42.7948,41.7247,42.1821,703500.0],["2018-11-05",42.1821,42.6654,42.1476,42.3892,558300.0],["2018-11-06",42.3547,42.5618,41.6988,42.1303,620700.0],["2018-11-07",42.2598,42.674,41.4313,42.51,555900.0],["2018-11-08",42.3288,42.9329,42.277,42.4582,662900.0],["2018-11-09",42.2943,42.6136,41.5607,41.8887,551400.0],["2018-11-12",41.7592,41.9405,41.0861,41.1724,545800.0],["2018-11-13",41.2415,42.1217,41.2415,41.4658,490200.0],["2018-11-14",41.7851,41.7851,39.9038,40.2145,510700.0],["2018-11-15",39.8003,40.9135,39.481,40.7927,557700.0],["2018-11-16",40.5338,41.043,40.3094,40.8272,567900.0],["2018-11-19",40.8445,41.3191,40.1368,40.6978,569100.0],["2018-11-20",40.249,40.7237,39.6363,39.8262,727800.0],["2018-11-21",39.947,40.8876,39.3688,40.1714,457400.0],["2018-11-23",39.9815,40.4303,39.7313,39.9729,108700.0],["2018-11-26",40.5079,41.3364,40.1627,40.5683,591800.0],["2018-11-27",40.3957,40.81,40.2145,40.6115,617500.0],["2018-11-28",40.6805,41.0947,39.8434,41.0689,731000.0],["2018-11-29",40.6633,41.1551,40.2231,40.3526,419300.0],["2018-11-30",40.1368,40.8013,40.0419,40.4475,913400.0],["2018-12-03",40.9308,41.3364,40.3008,40.4648,1255000.0],["2018-12-04",40.2663,40.3871,37.3236,37.4012,1470900.0],["2018-12-06",36.6073,36.9266,35.1316,36.3657,2797200.0],["2018-12-07",36.4002,36.9697,35.1661,35.6321,1793300.0],["2018-12-10",35.5631,35.7357,34.5879,34.9072,1119800.0],["2018-12-11",35.2697,35.5458,34.1996,34.3032,1471400.0],["2018-12-12",34.8986,36.1758,34.8209,35.9773,1909000.0],["2018-12-13",36.0291,36.0291,34.8296,35.0367,1956400.0],["2018-12-14",34.7692,35.3732,34.096,34.2082,1896200.0],["2018-12-17",34.0529,35.1402,33.8026,34.4153,1662800.0],["2018-12-18",34.6225,35.2524,33.9493,34.1823,1471900.0],["2018-12-19",34.1651,34.8296,33.4661,33.725,1688500.0],["2018-12-20",33.397,33.9925,33.2072,33.4661,1407800.0],["2018-12-21",33.3884,33.9148,32.7843,32.931,1578900.0],["2018-12-24",32.8447,33.5265,32.3269,32.4564,554500.0],["2018-12-26",32.4564,34.0874,32.2665,34.0356,979600.0],["2018-12-27",33.3194,33.8199,32.2665,33.6041,1073800.0],["2018-12-28",33.7767,34.3722,33.4229,34.0615,1579600.0],["2018-12-31",34.0961,34.4499,33.4143,34.0788,1056500.0],["2019-01-02",33.4402,34.5879,33.4402,34.4326,1267200.0],["2019-01-03",34.2341,35.1316,33.9925,34.329,834800.0],["2019-01-04",34.9849,35.5803,34.6138,35.4423,1017300.0],["2019-01-07",35.3128,36.1499,34.795,35.6494,660400.0],["2019-01-08",35.7271,35.8997,35.192,35.8565,878800.0],["2019-01-09",36.0809,36.3829,35.7616,36.2449,686400.0],["2019-01-10",35.9773,36.5296,35.8134,36.4174,665900.0],["2019-01-11",36.2448,36.8489,35.6235,36.6332,677200.0],["2019-01-14",36.2362,37.0819,36.2362,36.7885,1141000.0],["2019-01-15",37.4012,37.4012,36.3225,37.0388,825500.0],["2019-01-16",37.5479,38.5404,37.3581,38.3505,1443500.0],["2019-01-17",38.1089,38.4023,37.7205,38.2728,775100.0],["2019-01-18",38.5231,39.2135,37.9017,39.1099,823400.0],["2019-01-22",38.7647,39.0495,38.2815,38.3764,1086800.0],["2019-01-23",38.6007,38.7733,38.0226,38.3246,649200.0],["2019-01-24",38.0226,38.6525,36.823,38.5749,1725600.0],["2019-01-25",39.5414,39.6622,37.4271,39.3084,2741900.0],["2019-01-28",39.0409,40.0592,38.9891,39.9297,1010100.0],["2019-01-29",39.7744,40.2318,39.2911,39.2911,675800.0],["2019-01-30",39.3429,39.55,38.9373,39.0495,789500.0],["2019-01-31",38.7388,39.0322,37.5911,38.2124,776100.0],["2019-02-01",38.316,38.7733,38.083,38.4454,726100.0],["2019-02-04",38.5404,39.0668,38.1434,38.9805,692800.0],["2019-02-05",39.015,39.2566,38.4886,38.9459,1125200.0],["2019-02-06",38.6611,39.2911,38.4799,38.7043,607700.0],["2019-02-07",39.0581,39.645,38.7647,38.8165,937400.0],["2019-02-08",38.6871,38.8855,38.0139,38.2211,566300.0],["2019-02-11",38.3246,38.6957,38.1952,38.3764,1391000.0],["2019-02-12",38.6957,39.6191,38.6957,39.1962,805400.0],["2019-02-13",39.3602,39.5932,39.0926,39.317,470600.0],["2019-02-14",38.8338,39.1013,38.5921,38.8683,463700.0],["2019-02-15",39.317,39.9643,39.1013,39.6967,413100.0],["2019-02-19",39.3774,40.3008,39.3256,40.1368,857500.0],["2019-02-20",40.18,40.715,39.8089,40.6805,506000.0],["2019-02-21",40.6805,40.7323,39.9556,40.1368,278500.0],["2019-02-22",40.016,40.4044,40.016,40.344,412200.0],["2019-02-25",40.6891,41.0947,40.4993,40.5079,791500.0],["2019-02-26",40.3008,40.5683,39.5673,39.7054,1243700.0],["2019-02-27",39.8521,40.2231,39.5241,39.9988,1153400.0],["2019-02-28",39.9643,40.1282,39.7399,39.9297,693000.0],["2019-03-01",40.2404,40.5597,39.7658,39.9988,340700.0],["2019-03-04",39.9901,40.2663,39.5759,39.947,554100.0],["2019-03-05",39.8434,40.1023,39.2911,39.9384,711900.0],["2019-03-06",39.8348,39.9556,38.6525,38.7216,909900.0],["2019-03-07",38.4368,38.4368,37.6687,37.8759,782900.0],["2019-03-08",37.4271,38.1089,37.2631,37.9622,486400.0],["2019-03-11",38.1606,38.2987,37.9622,38.1348,613700.0],["2019-03-12",38.1089,38.4109,37.7723,38.2211,696400.0],["2019-03-13",38.4282,38.6525,38.1606,38.454,612800.0],["2019-03-14",38.5317,38.6784,38.3073,38.4454,311300.0],["2019-03-15",38.4972,38.9114,38.385,38.6612,690300.0],["2019-03-18",38.6353,39.4292,38.6353,39.3343,717100.0],["2019-03-19",39.6708,39.6708,38.2815,38.385,728800.0],["2019-03-20",38.2469,38.6094,36.4347,36.4779,1090200.0],["2019-03-21",36.1844,36.2621,35.4768,35.6408,1500500.0],["2019-03-22",35.1143,35.1575,33.2676,33.7163,2015800.0],["2019-03-25",33.8975,34.726,33.4229,33.9666,1794200.0],["2019-03-26",34.2773,35.2956,34.027,35.2697,1382300.0],["2019-03-27",34.8641,35.52,34.5707,35.123,1417800.0],["2019-03-28",34.959,35.658,34.7433,35.6235,828800.0],["2019-03-29",36.0118,36.0118,35.1661,35.4164,1072200.0],["2019-04-01",36.1154,36.5641,35.7012,36.4779,1570300.0],["2019-04-02",36.288,36.8058,36.2535,36.6073,1623300.0],["2019-04-03",37.0992,37.453,36.9697,37.1855,1120300.0],["2019-04-04",37.1078,37.9104,37.1078,37.6515,645000.0],["2019-04-05",37.7292,38.0398,37.5048,37.85,592300.0],["2019-04-08",37.7205,38.1089,37.6342,37.988,483800.0],["2019-04-09",37.755,37.7637,37.1596,37.2114,683700.0],["2019-04-10",37.1855,37.4875,36.7626,37.384,748900.0],["2019-04-11",37.5911,37.9708,37.3322,37.7033,945300.0],["2019-04-12",38.3332,38.9028,37.9276,38.7129,917400.0],["2019-04-15",38.6957,38.7733,37.8241,38.0398,603000.0],["2019-04-16",38.1434,38.782,37.8672,38.7647,902100.0],["2019-04-17",38.8338,39.0754,38.2728,38.9977,731000.0],["2019-04-18",38.8338,38.9028,38.0571,38.2297,918900.0],["2019-04-22",38.0398,38.2211,37.3063,37.4271,1369900.0],["2019-04-23",38.7647,40.7496,38.2815,40.5511,2819900.0],["2019-04-24",40.9653,41.1465,39.8434,40.7668,1132700.0],["2019-04-25",40.646,41.0775,40.4475,40.7323,669900.0],["2019-04-26",40.6028,41.3623,40.5079,41.2501,603700.0],["2019-04-29",41.2328,42.1131,41.2328,41.8801,785900.0],["2019-04-30",42.0354,42.0354,41.1034,41.2328,841000.0],["2019-05-01",41.2242,41.6212,40.5338,40.81,763500.0],["2019-05-02",40.8531,41.6816,40.8186,41.4486,647100.0],["2019-05-03",41.5435,42.3978,41.4227,42.3288,733400.0],["2019-05-06",41.3623,42.1648,41.1379,41.975,822200.0],["2019-05-07",41.3709,41.6471,40.8186,41.1465,684100.0],["2019-05-08",40.9998,41.2156,40.5683,40.5856,333600.0],["2019-05-09",40.016,40.948,39.8003,40.7927,670000.0],["2019-05-10",40.5683,41.2328,40.2577,41.1034,537200.0],["2019-05-13",40.18,40.3094,38.5576,38.7992,581300.0],["2019-05-14",38.8596,39.6191,38.4886,39.2566,1194100.0],["2019-05-15",38.8251,38.8251,37.988,38.5662,409400.0],["2019-05-16",38.7475,39.3602,38.7475,38.9201,405600.0],["2019-05-17",38.4627,39.2652,38.3764,38.454,407600.0],["2019-05-20",38.316,38.9632,38.0571,38.7475,339400.0],["2019-05-21",38.9459,39.3257,38.9287,39.0495,873700.0],["2019-05-22",38.782,38.9201,37.9708,38.1606,505600.0],["2019-05-23",37.7723,37.7982,37.1078,37.4357,670400.0],["2019-05-24",37.6601,38.1261,37.6601,37.9622,623600.0],["2019-05-28",37.7292,38.0226,37.3495,37.5393,763900.0],["2019-05-29",37.0819,37.755,36.7195,37.6515,413300.0],["2019-05-30",37.7378,37.8068,36.219,36.6159,396800.0],["2019-05-31",36.0291,36.2017,35.3732,35.5113,1007200.0],["2019-06-03",35.4854,36.5641,35.4164,36.3053,1175100.0],["2019-06-04",36.9007,37.7464,36.8058,37.7119,475800.0],["2019-06-05",38.1089,38.6612,37.6515,38.316,1333900.0],["2019-06-06",38.3936,38.4713,37.6946,38.2728,708600.0],["2019-06-07",37.9794,38.0312,37.617,37.755,476200.0],["2019-06-10",38.1606,38.5231,37.7896,37.8931,546900.0],["2019-06-11",38.1434,38.3678,37.5825,37.7033,402800.0],["2019-06-12",37.7119,37.8068,37.0647,37.2459,656500.0],["2019-06-13",37.4012,37.7982,37.2718,37.4185,499100.0],["2019-06-14",37.4185,37.7378,36.8403,37.6601,551600.0],["2019-06-17",37.6515,37.9363,37.3926,37.5048,722400.0],["2019-06-18",37.3753,38.2642,37.1596,37.8241,747700.0],["2019-06-19",38.0571,38.4368,37.151,37.2114,651800.0],["2019-06-20",37.3667,37.522,36.4088,37.1768,687100.0],["2019-06-21",37.1078,37.686,37.0733,37.3063,654900.0],["2019-06-24",37.2977,37.6601,36.8144,37.0647,450500.0],["2019-06-25",37.0474,37.5479,36.6246,37.3236,605100.0],["2019-06-26",37.5911,37.8327,37.2631,37.686,501600.0],["2019-06-27",37.5911,38.3764,37.5911,38.3246,734600.0],["2019-06-28",38.8165,39.0927,38.083,38.5921,1760600.0],["2019-07-01",38.9718,39.2566,38.3419,38.8683,726500.0],["2019-07-02",38.7647,38.8165,37.8241,38.2642,727400.0],["2019-07-03",38.4454,38.5576,38.1434,38.5231,264800.0],["2019-07-05",38.8337,39.3861,38.5749,38.9287,420700.0],["2019-07-08",38.5403,38.6094,37.9363,38.1002,493600.0],["2019-07-09",37.6687,38.1089,37.6342,38.0312,455400.0],["2019-07-10",38.0226,38.0398,37.3495,37.6601,670300.0],["2019-07-11",37.8845,38.1693,37.5393,37.919,745700.0],["2019-07-12",38.0053,38.9805,37.7723,38.9373,798300.0],["2019-07-15",39.0064,39.0064,37.8931,38.0053,800900.0],["2019-07-16",37.9708,38.2297,37.6083,38.1261,532200.0],["2019-07-17",37.9363,38.0226,37.4357,37.617,532300.0],["2019-07-18",37.5134,38.3764,37.2631,38.3764,1115300.0],["2019-07-19",39.4896,41.2328,39.4378,39.6967,1903200.0],["2019-07-22",39.8434,40.1627,39.4465,40.0333,926800.0],["2019-07-23",40.0333,40.6891,39.9038,40.6201,603800.0],["2019-07-24",40.6201,42.0181,40.482,41.8801,677100.0],["2019-07-25",41.9922,42.2425,41.6729,41.8628,721900.0],["2019-07-26",41.8887,42.907,41.7247,42.8897,714600.0],["2019-07-29",42.7862,43.5024,42.5791,42.9329,1303300.0],["2019-07-30",42.5187,43.209,42.1821,43.1831,657100.0],["2019-07-31",43.0537,43.4593,42.4065,42.6654,960200.0],["2019-08-01",42.5532,43.0019,39.9211,40.1023,1119700.0],["2019-08-02",39.9642,40.1368,38.92,39.4551,710100.0],["2019-08-05",38.6353,38.8338,37.5652,38.2728,1219700.0],["2019-08-06",38.6612,38.8769,37.7637,38.549,995000.0],["2019-08-07",37.755,38.3246,37.4271,38.2642,843000.0],["2019-08-08",38.7561,39.1876,38.4541,39.1099,647500.0],["2019-08-09",38.8338,39.015,38.549,38.6957,491600.0],["2019-08-12",38.1002,38.316,37.6256,37.7378,491700.0],["2019-08-13",37.6946,38.782,37.5566,38.1002,565400.0],["2019-08-14",37.0647,37.522,36.4692,36.6677,1471900.0],["2019-08-15",36.8674,37.1104,36.1816,36.3118,827200.0],["2019-08-16",36.6937,37.4663,36.6937,37.284,696300.0],["2019-08-19",38.0219,38.2823,36.1816,37.857,1053000.0],["2019-08-20",37.666,37.883,37.3708,37.5965,398700.0],["2019-08-21",38.0132,38.1087,37.5965,37.8136,726000.0],["2019-08-22",38.1,38.3344,37.5097,37.8222,678500.0],["2019-08-23",37.7528,38.508,36.4246,36.5809,1102400.0],["2019-08-26",36.7111,36.9976,36.3725,36.7719,690700.0],["2019-08-27",36.9976,37.1018,35.8517,35.9732,681100.0],["2019-08-28",35.817,36.6851,35.817,36.3118,351100.0],["2019-08-29",36.7111,37.6226,36.7111,37.5011,593900.0],["2019-08-30",37.7441,38.2476,37.4924,37.692,1226200.0],["2019-09-03",37.3014,37.4142,36.0861,36.5114,602100.0],["2019-09-04",36.8587,37.0583,36.5201,36.8934,281900.0],["2019-09-05",37.666,38.4646,37.5618,38.2823,825300.0],["2019-09-06",38.291,38.5167,37.857,37.9785,625000.0],["2019-09-09",38.3865,40.2095,38.1347,39.949,1099800.0],["2019-09-10",40.357,41.1904,40.1834,40.7824,1169300.0],["2019-09-11",40.9039,41.2859,39.897,41.0862,1052200.0],["2019-09-12",40.5741,41.0689,40.1487,40.7303,1130400.0],["2019-09-13",41.3467,41.529,40.7911,41.0255,1301600.0],["2019-09-16",40.548,41.2164,40.3744,41.0862,635700.0],["2019-09-17",40.8952,40.8952,40.3483,40.522,1237700.0],["2019-09-18",40.2355,41.1036,39.9838,40.9994,840800.0],["2019-09-19",40.8171,41.1123,40.4699,40.5914,537500.0],["2019-09-20",40.6348,40.9126,39.9664,40.0445,1360300.0],["2019-09-23",39.6799,40.739,39.6105,40.5914,570900.0],["2019-09-24",40.6001,40.8171,39.6278,39.7928,749200.0],["2019-09-25",39.8015,40.5654,39.6712,40.3917,463300.0],["2019-09-26",40.1661,40.3744,39.6279,39.6886,547100.0],["2019-09-27",40.0359,40.7477,39.706,40.0619,666900.0],["2019-09-30",40.2876,40.2876,39.732,40.0011,382300.0],["2019-10-01",40.3397,40.6782,38.6382,38.6816,380700.0],["2019-10-02",38.3084,38.4473,37.6747,38.0132,614800.0],["2019-10-03",37.3274,37.8136,36.9368,37.6747,808600.0],["2019-10-04",37.883,38.3952,37.3361,38.3344,881000.0],["2019-10-07",38.1695,38.5601,37.9525,38.1868,753300.0],["2019-10-08",37.4837,37.8136,36.9455,37.0236,845300.0],["2019-10-09",37.3969,37.6486,37.0323,37.4229,498200.0],["2019-10-10",37.6747,38.3084,37.5531,37.9959,595900.0],["2019-10-11",39.1938,39.5931,38.7858,38.9421,1008000.0],["2019-10-14",38.6209,39.2546,38.3604,38.8466,439700.0],["2019-10-15",39.2025,39.923,38.673,39.732,614100.0],["2019-10-16",39.6713,40.2182,39.3935,39.6886,891700.0],["2019-10-17",40.0445,40.1834,39.5497,40.1487,994300.0],["2019-10-18",40.6696,42.0151,40.3657,41.6765,2001400.0],["2019-10-21",42.2495,42.753,41.9109,41.9977,1233400.0],["2019-10-22",42.0411,43.0134,41.6244,42.3189,864200.0],["2019-10-23",41.963,42.562,41.7113,42.5359,680400.0],["2019-10-24",42.4838,42.5272,41.5289,42.0151,545500.0],["2019-10-25",41.8935,43.1436,41.772,42.8484,849400.0],["2019-10-28",43.1609,43.6123,42.9092,43.2304,923200.0],["2019-10-29",42.9352,44.1766,42.9352,43.9335,1044600.0],["2019-10-30",43.7426,43.9075,42.97,43.5516,735400.0],["2019-10-31",43.1783,43.2217,42.1453,42.8224,779900.0],["2019-11-01",43.3693,43.838,43.213,43.8207,697500.0],["2019-11-04",44.1071,44.8276,43.9335,44.7669,823700.0],["2019-11-05",45.0273,45.3485,44.6801,44.9492,804700.0],["2019-11-06",44.654,45.0447,44.1766,44.8103,723600.0],["2019-11-07",45.1922,46.5291,45.1922,45.7218,1484200.0],["2019-11-08",45.5742,45.7999,45.2183,45.635,684000.0],["2019-11-11",45.227,45.7825,45.036,45.2443,657000.0],["2019-11-12",45.2443,45.687,45.0273,45.3572,586000.0],["2019-11-13",44.8363,45.0881,44.4978,44.7929,416200.0],["2019-11-14",44.5574,44.9936,44.3917,44.915,426600.0],["2019-11-15",45.168,45.1942,44.8976,44.9587,299900.0],["2019-11-18",44.8365,44.9412,44.4876,44.7406,451100.0],["2019-11-19",44.9238,45.2465,44.6359,44.915,985500.0],["2019-11-20",44.697,45.011,44.2695,44.4702,637800.0],["2019-11-21",44.7842,44.7842,44.0253,44.4876,422700.0],["2019-11-22",44.6098,45.168,44.4876,45.1593,519600.0],["2019-11-25",45.1244,45.8746,45.0285,45.7961,512000.0],["2019-11-26",45.8484,45.9182,45.5169,45.674,496200.0],["2019-11-27",45.9705,46.145,45.7525,46.1188,231300.0],["2019-11-29",45.9095,46.1101,45.4472,45.4995,181400.0],["2019-12-02",45.7961,46.2235,45.482,45.578,524000.0],["2019-12-03",44.854,45.2465,44.4266,45.1506,480800.0],["2019-12-04",45.3425,46.3107,45.3425,45.9008,401700.0],["2019-12-05",46.1973,46.3631,45.8746,46.302,368200.0],["2019-12-06",47.1045,47.5494,46.8167,46.8952,429900.0],["2019-12-09",46.7294,47.1743,46.6684,46.9824,591700.0],["2019-12-10",46.9737,47.3749,46.7731,47.1918,361100.0],["2019-12-11",47.183,47.4186,47.0522,47.0871,440800.0],["2019-12-12",47.3401,48.8404,47.2964,48.8143,857400.0],["2019-12-13",48.7183,49.2678,48.3781,48.7881,663400.0],["2019-12-16",49.4423,49.7127,49.0062,49.1719,566200.0],["2019-12-17",49.2155,50.1402,49.1196,49.9046,716800.0],["2019-12-18",50.0965,50.0965,49.6168,49.7912,666800.0],["2019-12-19",49.8872,50.018,49.5906,49.7651,773900.0],["2019-12-20",50.0442,50.1751,49.6866,49.8436,947100.0],["2019-12-23",50.114,50.2448,49.6255,49.7912,313400.0],["2019-12-24",49.8087,49.9919,49.6255,49.8087,182400.0],["2019-12-26",49.9744,50.1402,49.8174,49.9919,274100.0],["2019-12-27",50.0529,50.2535,49.704,49.7302,338000.0],["2019-12-30",50.0617,50.0878,49.5732,49.8436,318100.0],["2019-12-31",49.5906,50.018,49.5906,49.7214,855300.0],["2020-01-02",49.9134,50.3757,49.4772,50.3757,499400.0],["2020-01-03",49.6342,49.957,49.2417,49.8698,586300.0],["2020-01-06",49.2504,49.5732,48.727,49.5644,1024600.0],["2020-01-07",49.4772,49.7738,49.1283,49.3289,476300.0],["2020-01-08",49.5034,50.3146,49.3813,50.0791,731100.0],["2020-01-09",50.4193,50.5153,49.8261,50.2361,702900.0],["2020-01-10",50.3582,50.3582,49.7302,49.8087,687800.0],["2020-01-13",50.0617,50.271,49.5121,50.1489,570500.0],["2020-01-14",50.1489,50.7072,50.0442,50.21,770500.0],["2020-01-15",49.7651,50.0791,49.5296,49.7389,594900.0],["2020-01-16",50.1053,50.3844,49.9657,50.2448,585900.0],["2020-01-17",50.5327,50.8555,50.3233,50.6199,526800.0],["2020-01-21",50.1838,50.5938,49.7651,49.8349,1063900.0],["2020-01-22",49.957,50.1663,49.6342,49.9395,698300.0],["2020-01-23",49.7476,50.3757,49.1632,50.2797,806400.0],["2020-01-24",50.4455,51.4137,48.98,50.1489,1440700.0],["2020-01-27",49.0062,49.5993,48.6311,49.2679,817800.0],["2020-01-28",49.6429,50.2797,49.3987,49.6953,573300.0],["2020-01-29",49.7825,50.0617,49.0585,49.1632,539300.0],["2020-01-30",48.6398,49.4598,48.4043,49.4598,403200.0],["2020-01-31",48.8404,49.2155,47.9943,48.1775,598300.0],["2020-02-03",48.5351,49.2068,48.3956,48.823,550200.0],["2020-02-04",49.6866,50.0093,49.3638,49.8174,499700.0],["2020-02-05",50.4368,50.9078,50.2972,50.7595,471100.0],["2020-02-06",51.091,51.3003,50.0704,50.0878,593600.0],["2020-02-07",49.6691,50.0704,49.3028,49.39,278400.0],["2020-02-10",49.0585,49.2417,48.8404,49.1196,470400.0],["2020-02-11",49.1981,50.1925,49.1806,49.7563,389500.0],["2020-02-12",50.3146,50.7508,50.0878,50.5414,415400.0],["2020-02-13",50.2874,51.0583,50.2874,51.0408,279300.0],["2020-02-14",50.9707,51.3211,50.7429,50.9795,359800.0],["2020-02-18",50.7254,51.032,49.7968,50.0421,315300.0],["2020-02-19",50.4012,50.7079,50.226,50.375,379200.0],["2020-02-20",50.2173,51.0671,50.2173,50.9444,291600.0],["2020-02-21",50.4976,51.0758,48.9382,48.9907,789400.0],["2020-02-24",47.1334,47.5277,46.3975,46.7304,908200.0],["2020-02-25",46.9582,46.9582,44.4789,44.6629,759900.0],["2020-02-26",45.1447,45.4952,43.9007,43.9533,593800.0],["2020-02-27",42.9808,44.146,41.9383,41.9383,1230300.0],["2020-02-28",40.4927,41.4476,39.3188,40.335,1690800.0],["2020-03-02",40.484,41.6754,39.9583,41.6054,1011200.0],["2020-03-03",41.3688,41.8156,38.8895,39.2399,1143500.0],["2020-03-04",39.7918,39.8181,38.1974,38.9771,1106300.0],["2020-03-05",37.6454,38.5478,36.9971,37.4352,1132200.0],["2020-03-06",35.6304,36.6817,34.3426,34.7018,1294500.0],["2020-03-09",31.1536,31.285,27.2288,28.6918,1959800.0],["2020-03-10",31.1011,32.2838,29.3139,30.6981,2560100.0],["2020-03-11",29.5241,29.7081,27.9997,28.3502,2047600.0],["2020-03-12",25.9146,27.5354,23.812,25.6693,2954100.0],["2020-03-13",28.2363,28.2363,25.7745,27.9209,1751200.0],["2020-03-16",23.6631,24.5304,21.6218,21.7007,2427300.0],["2020-03-17",22.1913,22.9622,20.5968,22.5767,2315500.0],["2020-03-18",21.1224,23.2251,18.6081,19.4141,2038800.0],["2020-03-19",19.2564,25.2839,18.3102,24.0048,2469200.0],["2020-03-20",24.4341,25.0736,22.2876,23.0674,2177800.0],["2020-03-23",22.4716,23.1199,21.0261,22.5943,1676100.0],["2020-03-24",24.2413,25.3189,23.5667,24.9509,1292500.0],["2020-03-25",25.7131,26.2738,23.996,25.3452,1538300.0],["2020-03-26",25.5817,28.7094,25.2138,28.4991,2057400.0],["2020-03-27",26.9397,27.9822,26.6593,26.9046,1517600.0],["2020-03-30",26.5717,27.2726,25.1174,26.7907,1389700.0],["2020-03-31",26.5367,27.7019,26.0986,26.817,1492200.0],["2020-04-01",25.3977,25.8007,24.8721,25.4503,857800.0],["2020-04-02",25.2926,26.3965,25.0035,26.0198,988000.0],["2020-04-03",25.608,26.195,24.8195,25.2838,1055700.0],["2020-04-06",26.7732,27.001,25.3364,26.2475,1511600.0],["2020-04-07",28.1049,29.1649,26.6593,28.061,2301500.0],["2020-04-08",28.464,29.0861,27.9997,28.7882,1097100.0],["2020-04-09",30.0585,31.3902,29.6818,30.7331,1254100.0],["2020-04-13",30.6105,30.6105,27.8946,28.3502,982600.0],["2020-04-14",28.9897,29.5066,27.5266,27.623,1399400.0],["2020-04-15",25.8796,26.7294,25.6431,25.9847,1117000.0],["2020-04-16",25.8621,26.2738,24.2238,24.4253,1490300.0],["2020-04-17",26.0811,27.9296,25.6956,27.1499,2184200.0],["2020-04-20",26.5279,28.867,26.0811,28.0085,1538600.0],["2020-04-21",26.7206,28.026,26.7206,27.0623,1060600.0],["2020-04-22",27.0886,27.7807,25.3627,25.4941,1192600.0],["2020-04-23",26.0811,27.036,25.8621,26.5104,1017100.0],["2020-04-24",26.8959,27.2288,25.9584,26.5454,1486500.0],["2020-04-27",27.0185,29.9184,26.8258,29.6555,1689500.0],["2020-04-28",30.9171,31.6004,30.1374,30.8207,1071400.0],["2020-04-29",32.1611,33.1949,31.7319,32.5028,886600.0],["2020-04-30",31.434,31.6092,30.225,31.434,662200.0],["2020-05-01",30.6718,30.9872,29.3051,29.454,760500.0],["2020-05-04",29.0598,29.7519,28.5254,29.3577,850200.0],["2020-05-05",30.0498,30.6543,28.3677,28.4728,651900.0],["2020-05-06",28.8758,29.0247,27.8157,28.1399,660200.0],["2020-05-07",28.4553,29.6555,28.3764,28.6918,623800.0],["2020-05-08",29.4891,30.4265,29.4453,30.1286,639000.0],["2020-05-11",29.673,29.673,28.2363,28.7444,757800.0],["2020-05-12",28.8057,29.0861,26.414,26.4753,842800.0],["2020-05-13",26.3264,26.4228,24.364,25.0911,1243600.0],["2020-05-14",24.4106,26.0279,23.6417,25.8158,1044400.0],["2020-05-15",25.3386,26.2224,24.9939,25.8689,693100.0],["2020-05-18",27.5746,29.8018,27.5392,29.625,1396800.0],["2020-05-19",29.2096,29.5366,27.5746,27.5834,843600.0],["2020-05-20",28.3877,29.6162,28.2905,29.1743,766100.0],["2020-05-21",28.8561,29.5543,28.7501,29.3422,849500.0],["2020-05-22",29.6073,29.9432,28.6086,28.9091,571900.0],["2020-05-26",30.5972,32.5592,30.5972,32.2587,1263200.0],["2020-05-27",34.645,36.0503,32.8155,35.9354,1775400.0],["2020-05-28",36.4745,36.6336,34.4859,34.592,1340800.0],["2020-05-29",33.8407,34.4417,33.1249,33.717,979300.0],["2020-06-01",33.9998,34.5301,33.5403,33.7435,456400.0],["2020-06-02",33.7435,34.4417,33.1602,33.3812,962900.0],["2020-06-03",34.7864,36.0237,34.5301,35.7232,1170500.0],["2020-06-04",35.6172,37.9593,35.1664,37.9327,1563300.0],["2020-06-05",41.7243,41.7243,39.4882,39.8153,1094000.0],["2020-06-08",41.3089,41.9717,40.0981,41.2293,968600.0],["2020-06-09",39.2673,40.4162,38.463,39.3292,1091300.0],["2020-06-10",38.7105,38.7458,36.5275,36.6336,1180400.0],["2020-06-11",33.5933,34.5831,32.5062,32.5504,896900.0],["2020-06-12",34.698,34.9367,32.5769,34.3092,966000.0],["2020-06-15",32.3913,34.6892,32.2411,34.3003,1095600.0],["2020-06-16",36.6424,37.0578,35.2548,36.4656,617900.0],["2020-06-17",36.0591,36.4303,34.6273,34.7776,517700.0],["2020-06-18",34.1501,35.6702,34.044,34.8394,481300.0],["2020-06-19",35.8293,35.8293,33.6905,34.2738,1059200.0],["2020-06-22",33.9733,34.8218,33.6286,34.4329,635800.0],["2020-06-23",35.1311,35.5023,34.0882,34.1501,560800.0],["2020-06-24",33.5491,33.6375,32.0113,32.0643,730700.0],["2020-06-25",31.8257,33.77,31.5075,33.6993,849600.0],["2020-06-26",32.7979,32.7979,31.26,31.7815,1294200.0],["2020-06-29",32.3029,33.1602,31.7992,32.3648,757800.0],["2020-06-30",32.2941,33.7258,32.2676,33.4695,588300.0],["2020-07-01",33.7082,33.7789,31.5075,31.5782,778600.0],["2020-07-02",32.4002,32.9393,31.1186,31.2247,488600.0],["2020-07-06",32.356,32.8332,31.207,31.9141,897600.0],["2020-07-07",31.3131,31.5871,30.7209,30.7916,604500.0],["2020-07-08",30.9507,31.5694,30.1906,31.0656,833100.0],["2020-07-09",30.7563,30.9242,29.5101,29.6162,999900.0],["2020-07-10",29.5278,30.9684,29.5278,30.8447,997800.0],["2020-07-13",31.4633,31.8434,30.2702,31.0656,1054700.0],["2020-07-14",30.7386,31.0038,29.7399,30.2525,530800.0],["2020-07-15",31.3131,32.8862,30.9242,32.7272,1133800.0],["2020-07-16",32.2587,33.4519,31.9141,32.3294,813700.0],["2020-07-17",32.7006,34.2385,32.029,32.0466,1289100.0],["2020-07-20",32.0997,32.2145,31.4633,31.7638,676700.0],["2020-07-21",32.1527,33.5226,32.1527,33.337,521400.0],["2020-07-22",32.7802,33.337,32.4532,32.789,550700.0],["2020-07-23",32.7713,34.3357,32.7448,33.9026,512100.0],["2020-07-24",33.9822,34.2385,33.4165,33.6552,497700.0],["2020-07-27",33.2221,33.3723,32.1615,32.2764,622100.0],["2020-07-28",31.8787,32.6034,31.8699,31.9052,359600.0],["2020-07-29",31.7638,32.789,31.5164,32.7095,459300.0],["2020-07-30",31.7196,32.3471,31.1275,32.1792,411800.0],["2020-07-31",32.029,32.0466,31.2424,31.7727,478500.0],["2020-08-03",31.8168,32.2587,31.534,31.5694,552000.0],["2020-08-04",31.5429,31.6578,30.8977,31.2159,577200.0],["2020-08-05",31.4633,32.1173,31.2424,32.082,563100.0],["2020-08-06",31.8787,32.3471,31.4191,31.6312,351900.0],["2020-08-07",31.2954,33.0718,30.8535,33.01,568100.0],["2020-08-10",33.3193,34.7069,33.2398,34.3445,903500.0],["2020-08-11",35.3255,36.28,34.9897,35.1311,687300.0],["2020-08-12",36.0768,36.0768,34.0617,34.6627,399600.0],["2020-08-13",34.1735,34.5026,33.791,33.9511,431700.0],["2020-08-14",33.6487,34.7338,33.4708,34.2357,260900.0],["2020-08-17",33.96,34.2001,33.4441,33.7109,498700.0],["2020-08-18",33.7999,33.9511,32.3323,32.3856,503500.0],["2020-08-19",32.4301,33.1061,32.101,32.3945,415000.0],["2020-08-20",31.8164,32.101,31.3894,31.4517,329000.0],["2020-08-21",31.345,31.8964,31.1582,31.4606,1013800.0],["2020-08-24",31.7808,33.1862,31.4072,33.0972,485300.0],["2020-08-25",33.3819,33.791,32.3945,32.9015,475800.0],["2020-08-26",32.8837,32.8837,31.7363,31.7541,498100.0],["2020-08-27",31.5851,33.1061,31.5851,32.7503,532700.0],["2020-08-28",32.9994,33.2484,32.19,32.3056,425800.0],["2020-08-31",32.1455,32.1544,31.3894,31.3983,355900.0],["2020-09-01",31.4161,32.1544,30.9892,31.7897,640200.0],["2020-09-02",31.932,32.3412,31.594,32.2611,457400.0],["2020-09-03",32.6169,33.7821,32.1366,32.2255,575200.0],["2020-09-04",33.1506,33.5775,32.4746,33.1862,539100.0],["2020-09-08",32.6436,32.8571,31.2293,31.2649,503700.0],["2020-09-09",31.4695,31.5406,30.5,30.8024,454600.0],["2020-09-10",31.087,31.4339,30.2687,30.2954,471000.0],["2020-09-11",30.5089,30.6067,30.0463,30.58,549800.0],["2020-09-14",30.669,31.4962,30.5889,31.087,324500.0],["2020-09-15",31.1493,31.1493,30.1353,30.2776,373400.0],["2020-09-16",30.1709,31.1404,29.7261,30.6779,594800.0],["2020-09-17",30.0819,30.8024,29.8684,30.6245,459800.0],["2020-09-18",30.7134,30.7134,29.9485,30.1264,1188100.0],["2020-09-21",29.4237,29.904,28.4097,28.7655,744800.0],["2020-09-22",28.8011,29.2992,27.8493,28.0806,765200.0],["2020-09-23",28.2407,29.1124,27.5825,27.627,488100.0],["2020-09-24",27.7515,28.214,27.2267,27.4135,466400.0],["2020-09-25",26.9865,28.0272,26.9865,27.8938,428800.0],["2020-09-28",28.5876,29.1569,28.3741,28.9523,329100.0],["2020-09-29",28.8189,28.8189,27.8849,28.2674,633600.0],["2020-09-30",28.5253,28.9345,27.9561,28.1251,1068100.0],["2020-10-01",28.2585,28.4542,27.7782,28.3919,844200.0],["2020-10-02",27.8315,29.5126,27.7426,29.397,651200.0],["2020-10-05",29.8684,30.7579,29.6816,30.6601,692100.0],["2020-10-06",31.0336,32.2344,30.9892,31.0336,916600.0],["2020-10-07",31.4517,32.7859,31.4517,32.6525,1332200.0],["2020-10-08",32.9193,33.4619,32.7414,33.1328,641900.0],["2020-10-09",33.4797,33.9422,32.9015,33.3996,1189800.0],["2020-10-12",33.3374,33.6932,33.1773,33.5064,520500.0],["2020-10-13",33.2039,33.5508,33.0261,33.2217,1111100.0],["2020-10-14",33.2128,33.7376,32.8215,32.9638,1258500.0],["2020-10-15",32.5368,33.3463,32.5013,33.284,475500.0],["2020-10-16",33.4263,34.0134,32.6436,33.3641,611700.0],["2020-10-19",33.6932,34.0934,32.8571,32.9282,378600.0],["2020-10-20",33.4352,34.6805,33.4263,34.04,513300.0],["2020-10-21",34.1201,34.7427,33.8622,34.4937,686000.0],["2020-10-22",34.4581,36.0858,34.4136,35.9791,1216500.0],["2020-10-23",36.2459,38.0516,35.899,37.4912,1592100.0],["2020-10-26",37.002,37.2421,36.4149,37.002,1092500.0],["2020-10-27",36.7529,36.7529,34.974,35.0007,869100.0],["2020-10-28",34.2624,35.3476,34.04,34.3958,513900.0],["2020-10-29",34.3603,36.1036,33.8622,35.9435,430900.0],["2020-10-30",35.65,36.9308,35.5788,36.6462,796800.0],["2020-11-02",37.1621,38.1672,36.4861,37.9626,833900.0],["2020-11-03",38.2561,38.8788,38.0071,38.6564,802400.0],["2020-11-04",37.4467,37.6068,35.3298,35.9524,1524400.0],["2020-11-05",36.1748,38.4518,36.1748,38.1049,453300.0],["2020-11-06",38.5141,38.7809,37.2155,37.2599,348200.0],["2020-11-09",41.565,47.1064,40.7556,46.0657,1991000.0],["2020-11-10",46.4215,47.4266,45.6121,46.8306,1188800.0],["2020-11-11",46.8306,46.973,44.3846,45.8166,683500.0],["2020-11-12",44.7888,45.8077,44.2346,45.3519,561800.0],["2020-11-13",45.7273,46.9071,45.5038,46.5496,509800.0],["2020-11-16",48.4623,49.5349,48.1316,48.9539,1042200.0],["2020-11-17",47.7383,48.5159,46.9965,48.4891,1114900.0],["2020-11-18",48.8556,49.1506,47.6132,47.8635,774500.0],["2020-11-19",47.2646,48.2925,46.4781,48.2299,668900.0],["2020-11-20",47.6311,48.1852,47.3182,47.7383,987800.0],["2020-11-23",48.6053,48.6053,47.1663,47.202,1300100.0],["2020-11-24",48.2389,50.3036,47.6579,50.1516,970800.0],["2020-11-25",49.1684,49.669,48.6947,49.3204,469300.0],["2020-11-27",48.936,49.4187,47.926,48.7483,233900.0],["2020-11-30",48.0601,48.4266,45.7005,45.8256,1136100.0],["2020-12-01",47.3808,47.4523,45.8435,46.7909,831200.0],["2020-12-02",46.6747,48.2389,46.3619,48.0154,614400.0],["2020-12-03",48.4623,49.1506,47.7562,48.793,718600.0],["2020-12-04",49.1416,49.8656,48.507,49.8388,586500.0],["2020-12-07",49.7673,50.822,49.2489,49.9282,808000.0],["2020-12-08",48.9718,50.2321,48.8198,49.5528,534700.0],["2020-12-09",50.3214,50.956,49.8924,50.5538,686200.0],["2020-12-10",49.7762,52.2074,49.7226,52.1627,876900.0],["2020-12-11",51.4208,53.0744,51.4208,51.9571,921700.0],["2020-12-14",52.9403,53.3961,52.0733,52.2699,587400.0],["2020-12-15",53.0118,53.6107,52.3057,53.3157,762200.0],["2020-12-16",53.4408,53.5213,52.547,53.3157,755600.0],["2020-12-17",53.1995,53.3336,52.2521,52.7615,861100.0],["2020-12-18",52.5738,52.7168,51.8409,52.3236,1513500.0],["2020-12-21",52.842,52.9671,51.8499,52.9045,835700.0],["2020-12-22",52.8509,53.1727,52.4576,52.7347,858900.0],["2020-12-23",53.2442,54.7279,53.1906,54.1023,571700.0],["2020-12-24",54.1112,54.138,52.9135,53.557,319900.0],["2020-12-28",54.0665,54.4687,53.1459,53.9861,468000.0],["2020-12-29",53.9056,53.9235,52.842,53.2174,539200.0],["2020-12-30",53.5749,54.2542,53.3425,53.6554,471200.0],["2020-12-31",53.9771,54.0129,53.1816,53.5839,392200.0],["2021-01-04",54.2542,54.2542,51.823,52.7705,851500.0],["2021-01-05",52.9224,54.0844,52.5738,53.4408,569400.0],["2021-01-06",54.4598,59.331,54.4151,58.9288,1565700.0],["2021-01-07",59.5545,61.1276,59.2774,60.2606,1282000.0],["2021-01-08",61.1723,61.1723,58.6964,59.4204,745600.0],["2021-01-11",58.7769,61.4672,58.33,61.3779,544500.0],["2021-01-12",61.7622,64.6045,61.6728,62.5666,986600.0],["2021-01-13",62.0929,62.5845,60.9846,62.37,473200.0],["2021-01-14",63.0224,64.7832,62.3431,64.7386,580800.0],["2021-01-15",63.2459,64.5777,62.7633,62.8526,660500.0],["2021-01-19",63.4425,63.7643,62.3968,63.1565,584300.0],["2021-01-20",63.094,63.9967,62.4236,63.7375,638000.0],["2021-01-21",63.6303,63.6303,61.1187,62.0125,1009400.0],["2021-01-22",63.3442,65.7754,62.1197,63.6302,1284500.0],["2021-01-25",62.9957,63.4694,60.9935,63.3979,1067300.0],["2021-01-26",63.809,63.9788,61.9678,62.1555,747400.0],["2021-01-27",60.6539,61.932,60.1802,61.4404,843400.0],["2021-01-28",62.7007,63.1476,61.6192,61.8426,621400.0],["2021-01-29",61.9946,63.3085,60.4125,60.9399,567200.0],["2021-02-01",61.4315,62.9688,60.6986,62.9063,492100.0],["2021-02-02",63.6392,65.3285,63.3978,64.6849,590900.0],["2021-02-03",64.4257,65.2034,63.1833,64.6134,392500.0],["2021-02-04",64.9531,67.1072,64.819,65.6056,617900.0],["2021-02-05",66.1151,66.9552,65.0693,66.0257,495400.0],["2021-02-08",66.2491,67.8401,66.0435,67.8312,519300.0],["2021-02-09",67.3128,68.6267,67.0893,68.3228,612100.0],["2021-02-10",68.6803,70.0567,67.3664,68.716,794200.0],["2021-02-11",68.716,69.6456,68.1082,69.0289,851400.0],["2021-02-12",69.0467,71.4064,68.7518,69.8958,763300.0],["2021-02-16",70.9506,72.3896,70.3785,71.9784,698500.0],["2021-02-17",73.4175,74.3202,72.2466,74.1146,1323500.0],["2021-02-18",73.4333,74.805,72.9761,74.1864,883000.0],["2021-02-19",74.9215,78.9917,74.7781,78.9558,1090000.0],["2021-02-22",78.9737,83.8507,78.4537,82.6405,1284400.0],["2021-02-23",83.026,84.6218,80.695,83.8776,1516400.0],["2021-02-24",84.4604,87.652,84.2452,87.5085,1305700.0],["2021-02-25",88.674,89.1043,84.4066,84.4335,1072900.0],["2021-02-26",83.5908,84.2183,80.3544,82.0398,701400.0],["2021-03-01",84.299,86.3968,83.0349,85.7603,995600.0],["2021-03-02",84.5231,85.1597,82.3715,83.546,1022600.0],["2021-03-03",84.3708,86.4148,83.3756,83.5998,903800.0],["2021-03-04",82.9005,85.0073,80.973,83.6177,1074600.0],["2021-03-05",85.4734,86.4686,81.9681,86.2355,1203000.0],["2021-03-08",87.1858,89.6512,86.6479,86.8899,1054000.0],["2021-03-09",85.3928,86.0652,82.5956,84.5949,819600.0],["2021-03-10",84.3349,86.863,84.3349,85.5631,842900.0],["2021-03-11",85.6438,87.2934,84.7025,86.8899,556200.0],["2021-03-12",88.3154,88.8443,87.3113,88.4678,605500.0],["2021-03-15",88.7457,89.2298,85.6258,88.6112,622200.0],["2021-03-16",87.8402,88.665,86.0831,86.9796,545600.0],["2021-03-17",87.8582,88.9429,86.4238,87.8582,464700.0],["2021-03-18",89.3733,92.6455,87.7685,88.4857,618300.0],["2021-03-19",85.9665,90.5298,84.2452,89.3374,2033100.0],["2021-03-22",88.7368,88.8085,85.6169,86.2803,644400.0],["2021-03-23",85.0072,85.8858,82.0488,82.6584,730400.0],["2021-03-24",83.9942,85.9934,82.0219,82.0308,794500.0],["2021-03-25",81.4391,85.321,80.955,84.8997,547300.0],["2021-03-26",86.3789,87.7326,84.6486,86.1548,494100.0],["2021-03-29",84.7473,85.5989,81.3405,83.8866,1041600.0],["2021-03-30",85.0611,87.1141,84.8907,86.7555,554800.0],["2021-03-31",86.6658,87.6878,84.6487,84.6666,974400.0],["2021-04-01",84.6935,85.079,83.4294,84.6038,965900.0],["2021-04-05",85.6169,86.37,82.8736,83.4563,720700.0],["2021-04-06",83.537,84.4514,82.3177,82.9184,659200.0],["2021-04-07",83.2411,83.5549,82.0936,82.5419,462600.0],["2021-04-08",81.726,82.9363,80.5964,82.506,463700.0],["2021-04-09",83.6446,83.6446,82.255,83.4653,427300.0],["2021-04-12",84.039,84.9535,83.026,83.6983,395600.0],["2021-04-13",82.5329,83.537,81.2509,82.8736,913100.0],["2021-04-14",82.8736,85.7245,82.8198,84.308,505200.0],["2021-04-15",84.308,84.4514,81.6543,83.3218,619600.0],["2021-04-16",82.9274,90.7001,82.6315,89.8843,1733600.0],["2021-04-19",91.3815,93.9993,90.996,91.5697,1237400.0],["2021-04-20",90.8346,91.2649,85.7693,86.8899,960700.0],["2021-04-21",87.0334,90.6284,86.7106,90.6194,729100.0],["2021-04-22",90.5208,91.4352,88.9429,90.0008,677600.0],["2021-04-23",90.2519,96.7695,89.714,95.6847,768800.0],["2021-04-26",96.635,98.4729,95.8461,96.393,575500.0],["2021-04-27",96.6171,97.1012,95.6847,96.8412,467400.0],["2021-04-28",96.6799,97.2178,95.0303,95.2096,644900.0],["2021-04-29",96.5274,97.0833,94.4386,95.6489,650200.0],["2021-04-30",94.851,96.2405,93.7034,94.1965,774900.0],["2021-05-03",95.6309,96.6798,93.8917,94.842,589500.0],["2021-05-04",94.1248,96.4378,92.9055,96.0702,516600.0],["2021-05-05",96.5633,97.6122,95.0213,96.6709,330800.0],["2021-05-06",97.0474,97.2715,92.78,94.8241,807100.0],["2021-05-07",92.5738,95.9716,91.3546,95.6578,650300.0],["2021-05-10",96.4199,97.6391,94.062,94.1158,452800.0],["2021-05-11",92.9235,95.0661,92.3407,92.7442,578100.0],["2021-05-12",94.4565,94.7344,89.3284,89.7767,548600.0],["2021-05-13",89.4711,92.9583,89.4711,92.5179,986900.0],["2021-05-14",92.5718,94.0907,91.1877,93.893,581500.0],["2021-05-17",93.4706,94.1536,92.0326,93.4526,496000.0],["2021-05-18",93.5964,93.7492,90.6125,90.7114,1915000.0],["2021-05-19",88.9858,88.9858,86.2985,87.6017,908300.0],["2021-05-20",87.1254,88.6263,85.5256,88.3656,574900.0],["2021-05-21",89.3094,90.4508,87.7545,88.6802,764300.0],["2021-05-24",88.8869,89.1925,87.8354,88.5634,603600.0],["2021-05-25",88.7162,90.253,86.0199,86.2805,1060900.0],["2021-05-26",86.676,88.123,85.939,87.9882,488000.0],["2021-05-27",89.6958,90.3339,88.2938,89.4891,615600.0],["2021-05-28",89.7767,90.0912,88.0421,89.8845,335800.0],["2021-06-01",90.8552,92.3112,90.5496,92.1854,559500.0],["2021-06-02",92.5988,93.0032,91.2237,91.9697,933900.0],["2021-06-03",91.6821,92.8684,90.8372,91.4754,566800.0],["2021-06-04",91.1518,92.0146,89.6059,91.9067,1423200.0],["2021-06-07",92.3381,93.3987,92.2393,92.9853,517000.0],["2021-06-08",91.9697,93.1111,90.8642,92.3022,728400.0],["2021-06-09",92.473,92.7336,89.543,91.4214,1075000.0],["2021-06-10",92.6078,93.0482,88.0781,88.096,700100.0],["2021-06-11",88.4555,89.6059,87.0175,87.386,782700.0],["2021-06-14",87.2602,88.0691,84.5999,85.2739,656400.0],["2021-06-15",84.8425,87.8623,84.6538,86.5681,578400.0],["2021-06-16",85.8312,88.2219,84.3572,87.5028,838800.0],["2021-06-17",88.2488,88.2848,81.5082,81.6969,1025400.0],["2021-06-18",80.3487,81.4632,78.8838,80.133,1544100.0],["2021-06-21",81.5531,85.1661,81.1396,84.9054,802500.0],["2021-06-22",84.7437,86.3884,82.8922,85.4807,692700.0],["2021-06-23",85.6514,86.7928,85.2739,85.7323,354300.0],["2021-06-24",86.4064,86.5592,83.791,85.0762,843100.0],["2021-06-25",85.3728,86.1098,84.51,85.5705,2373500.0],["2021-06-28",85.5705,85.5705,82.5777,82.9372,899000.0],["2021-06-29",83.7371,84.6358,82.2361,83.0001,690000.0],["2021-06-30",82.6496,83.7101,82.0744,83.4495,593900.0],["2021-07-01",84.1235,86.3704,83.6023,85.6964,623600.0],["2021-07-02",85.6244,86.3524,84.8785,85.93,754400.0],["2021-07-06",85.3548,86.4064,82.317,83.2158,537800.0],["2021-07-07",82.335,84.3572,82.2631,84.0067,627600.0],["2021-07-08",82.344,83.7281,80.6543,82.2541,901200.0],["2021-07-09",84.3931,87.8534,83.2967,87.6466,641500.0],["2021-07-12",86.7659,89.2285,85.8761,88.5993,666700.0],["2021-07-13",88.4286,88.4286,85.7503,86.6221,611400.0],["2021-07-14",86.8917,88.2218,84.8964,86.4783,690100.0],["2021-07-15",85.3818,88.0331,85.1301,87.6916,854200.0],["2021-07-16",88.5274,90.7743,84.7077,84.8066,1403300.0],["2021-07-19",82.8563,83.7011,80.6094,80.906,1052400.0],["2021-07-20",80.7981,87.2063,80.7981,84.9504,993100.0],["2021-07-21",86.0918,87.8174,86.0019,86.4603,479100.0],["2021-07-22",86.0199,86.4783,84.519,84.9594,426700.0],["2021-07-23",86.0019,87.2152,85.0313,85.8761,286900.0],["2021-07-26",86.1277,87.9342,84.6178,85.6424,546200.0],["2021-07-27",84.3033,85.1122,83.3686,84.1595,571600.0],["2021-07-28",84.8785,86.1098,83.0989,84.7437,490900.0],["2021-07-29",85.7952,86.3524,84.4201,85.2649,450900.0],["2021-07-30",84.9684,86.4603,83.2248,83.4225,574500.0],["2021-08-02",84.0157,86.9276,82.4339,82.7484,728900.0],["2021-08-03",83.072,84.3392,80.9689,84.0876,491300.0],["2021-08-04",82.353,84.7257,81.9485,83.4135,395500.0],["2021-08-05",84.3033,87.3591,83.8269,87.3231,626800.0],["2021-08-06",88.7791,90.9541,87.8174,90.0733,495300.0],["2021-08-09",89.6599,91.8708,88.5454,89.9025,635800.0],["2021-08-10",89.6509,90.7564,88.2848,90.6036,510500.0],["2021-08-11",91.1248,92.1404,89.8935,92.1314,517500.0],["2021-08-12",92.1134,92.8619,90.8418,91.1845,385600.0],["2021-08-13",91.3378,91.7617,89.7776,90.0752,344900.0],["2021-08-16",88.7315,90.2737,88.1273,89.2456,432500.0],["2021-08-17",88.7676,88.8758,85.6112,86.7294,534300.0],["2021-08-18",85.6743,87.8477,85.2865,85.4759,595300.0],["2021-08-19",84.4658,85.6833,82.5179,83.8526,843500.0],["2021-08-20",83.6181,85.9088,83.6181,85.7555,475100.0],["2021-08-23",86.5942,87.478,85.8006,86.7565,511500.0],["2021-08-24",87.2435,88.7947,87.1173,88.1093,474200.0],["2021-08-25",88.6684,89.7145,87.496,88.4339,730600.0],["2021-08-26",88.8397,89.2636,86.8467,86.9098,458000.0],["2021-08-27",87.1713,90.6073,87.1713,90.1023,473200.0],["2021-08-30",90.2466,90.8959,87.6042,87.6403,422200.0],["2021-08-31",87.7756,88.8939,87.0902,87.983,374500.0],["2021-09-01",88.4429,88.4429,86.8287,87.1172,418700.0],["2021-09-02",87.4599,89.462,86.7114,88.2175,398800.0],["2021-09-03",88.3527,89.2185,87.6403,87.9379,320000.0],["2021-09-07",88.3257,89.9761,87.514,87.5682,418000.0],["2021-09-08",86.8828,87.7756,85.6292,85.8637,480700.0],["2021-09-09",85.512,88.3347,85.2685,87.5591,554900.0],["2021-09-10",88.6504,88.6504,86.2966,86.495,444300.0],["2021-09-13",87.4419,89.8408,86.9098,89.7145,641400.0],["2021-09-14",90.1474,91.2476,87.7575,88.2535,790200.0],["2021-09-15",88.6323,90.9771,87.8748,89.8318,625700.0],["2021-09-16",90.463,91.1124,89.2816,89.2907,572100.0],["2021-09-17",89.0381,89.7686,87.7485,88.7045,919800.0],["2021-09-20",87.3517,87.3517,84.9348,86.4769,702900.0],["2021-09-21",87.0271,88.7225,85.2504,87.0271,551800.0],["2021-09-22",88.1092,89.1734,87.5231,87.5501,446300.0],["2021-09-23",88.4249,92.2487,88.1002,91.942,482500.0],["2021-09-24",91.2025,93.2768,90.9681,92.9521,472600.0],["2021-09-27",94.1335,96.7128,93.5924,96.5594,580600.0],["2021-09-28",97.3982,98.2369,96.0454,96.6226,669600.0],["2021-09-29",96.9563,98.7058,95.6486,98.0655,580800.0],["2021-09-30",98.9313,99.6618,97.6958,98.1377,943000.0],["2021-10-01",98.327,99.8511,96.8661,99.5986,722100.0],["2021-10-04",99.5986,100.9694,96.8119,97.4973,823200.0],["2021-10-05",98.7329,99.779,96.9021,98.9583,921900.0],["2021-10-06",98.0655,98.5345,94.2958,97.5154,662500.0],["2021-10-07",98.7599,101.258,97.6687,100.4373,653600.0],["2021-10-08",100.2299,101.4293,99.5535,101.3211,518900.0],["2021-10-11",102.0967,103.0526,100.284,100.4463,583200.0],["2021-10-12",100.0856,101.3843,99.4543,100.7169,301600.0],["2021-10-13",100.4283,101.5646,98.1467,100.6087,418400.0],["2021-10-14",102.0787,102.6468,100.293,102.5657,381700.0],["2021-10-15",103.711,105.0547,102.8993,103.1518,754900.0],["2021-10-18",107.1019,108.2202,103.9816,105.181,968000.0],["2021-10-19",105.3884,106.2181,104.7391,105.9475,744700.0],["2021-10-20",105.8123,107.6791,105.4155,107.3454,634200.0],["2021-10-21",107.3183,108.1119,105.686,107.5348,640000.0],["2021-10-22",102.8543,112.6211,102.8543,110.0419,1026700.0],["2021-10-25",111.2684,111.7824,105.7581,106.9035,1150800.0],["2021-10-26",107.3544,109.4737,106.191,106.8854,634900.0],["2021-10-27",105.9836,106.7682,102.737,103.0346,668500.0],["2021-10-28",103.224,104.7391,103.0346,104.73,627500.0],["2021-10-29",104.9465,106.2091,103.9094,104.694,614300.0],["2021-11-01",105.5417,108.2112,105.5417,108.2021,654600.0],["2021-11-02",108.13,109.2122,106.5428,107.3003,550300.0],["2021-11-03",106.9035,110.9888,106.4616,110.7273,631700.0],["2021-11-04",109.9066,110.6731,105.6319,106.8313,637700.0],["2021-11-05",107.4446,109.0769,105.3884,105.8754,941900.0],["2021-11-08",106.4526,107.8594,105.7401,106.1099,399900.0],["2021-11-09",105.1359,108.3374,104.3874,108.2382,474900.0],["2021-11-10",108.112,109.6451,107.3364,107.8414,520500.0],["2021-11-11",108.1841,108.9777,106.155,106.2361,414700.0],["2021-11-12",106.3173,107.0388,105.3884,106.5337,473400.0],["2021-11-15",107.0749,107.7693,105.8844,106.5067,366400.0],["2021-11-16",106.1099,107.661,105.6499,106.2001,310900.0],["2021-11-17",106.0918,106.0918,103.4945,105.5778,389700.0],["2021-11-18",105.8853,106.5004,103.3707,103.8863,526500.0],["2021-11-19",102.62,103.8049,101.227,103.4883,775500.0],["2021-11-22",104.7456,106.6361,104.0672,105.2522,603100.0],["2021-11-23",105.7678,108.1738,104.9627,108.1648,868700.0],["2021-11-24",107.8211,108.3909,106.3557,106.9437,558700.0],["2021-11-26",101.7968,102.5114,99.7073,101.444,670400.0],["2021-11-29",103.1808,103.6149,100.4762,101.435,480400.0],["2021-11-30",100.0782,100.7023,98.441,99.3003,1003200.0],["2021-12-01",101.7697,103.8411,97.9887,98.251,894800.0],["2021-12-02",99.3546,101.1456,98.2149,100.8652,913800.0],["2021-12-03",101.0732,101.3807,94.9133,95.4741,1396100.0],["2021-12-06",97.2832,100.1867,96.2158,98.0792,933200.0],["2021-12-07",99.1013,100.7747,98.5586,99.5445,1325500.0],["2021-12-08",99.6621,100.639,97.9706,99.0651,804100.0],["2021-12-09",98.2963,98.6038,96.8942,97.2922,810600.0],["2021-12-10",97.6993,98.2601,95.0761,96.8671,908000.0],["2021-12-13",96.6771,96.6771,93.6379,94.8138,964800.0],["2021-12-14",95.1937,98.0972,95.0128,95.2118,1021900.0],["2021-12-15",95.6369,96.65,93.8912,96.1254,739400.0],["2021-12-16",97.5817,97.5817,94.3706,94.7867,924000.0],["2021-12-17",94.0992,94.4248,90.3454,91.6931,1572000.0],["2021-12-20",90.0921,90.3635,87.5775,89.3504,914300.0],["2021-12-21",90.7795,93.656,90.2187,93.3665,876400.0],["2021-12-22",92.9866,94.9223,92.8419,94.6781,345900.0],["2021-12-23",95.7274,96.6952,95.3836,95.6188,558500.0],["2021-12-27",96.0982,97.4007,95.266,97.2832,289500.0],["2021-12-28",96.8219,98.3324,96.6409,97.3374,291300.0],["2021-12-29",97.3284,98.5224,96.7857,97.7264,312400.0],["2021-12-30",98.4229,99.4088,97.4279,97.5003,360500.0],["2021-12-31",97.1656,98.1877,96.9575,97.3736,343600.0],["2022-01-03",97.9254,99.9063,97.9254,99.0651,526800.0],["2022-01-04",100.5305,104.7275,100.1325,104.2029,750300.0],["2022-01-05",104.2933,106.9346,103.8863,104.8903,1368300.0],["2022-01-06",106.2924,110.9688,104.4742,109.9919,1290800.0],["2022-01-07",109.9196,111.4211,106.9708,107.8482,887300.0],["2022-01-10",108.4904,109.006,103.624,105.9034,768700.0],["2022-01-11",106.2833,110.209,104.5918,110.1638,1072600.0],["2022-01-12",110.3538,113.0041,109.2593,110.3899,922600.0],["2022-01-13",110.3899,112.199,110.0462,110.4713,692900.0],["2022-01-14",107.9296,110.7427,107.8844,110.6703,528600.0],["2022-01-18",110.3899,110.6613,107.1155,107.5859,701000.0],["2022-01-19",108.0743,108.0743,102.439,102.5747,855400.0],["2022-01-20",102.6742,105.5687,101.643,102.1225,736100.0],["2022-01-21",100.9827,102.9999,99.7435,100.0058,973300.0],["2022-01-24",97.2289,100.6933,95.5464,100.3857,925100.0],["2022-01-25",99.3274,101.0099,97.2379,100.0691,756400.0],["2022-01-26",100.9918,102.5566,97.9163,99.2641,931000.0],["2022-01-27",100.7114,102.6381,95.6912,96.8128,939600.0],["2022-01-28",94.9766,94.9766,84.7372,86.1121,3541600.0],["2022-01-31",85.1352,90.0469,84.502,89.7212,2086800.0],["2022-02-01",90.4268,91.0419,88.4911,90.0469,1255800.0],["2022-02-02",89.6036,90.1463,87.5141,89.3684,1052100.0],["2022-02-03",89.5313,90.0649,86.5101,86.89,985100.0],["2022-02-04",87.1795,89.5041,85.9764,88.5634,916800.0],["2022-02-07",88.8529,90.9604,87.7584,89.875,695700.0],["2022-02-08",91.1504,92.6881,90.1916,92.6157,723100.0],["2022-02-09",92.661,92.9414,90.6439,91.7926,571100.0],["2022-02-10",91.3584,93.1404,88.6448,89.3142,1179400.0],["2022-02-11",88.8167,91.277,86.682,87.7946,1196000.0],["2022-02-14",87.9755,89.0519,85.4699,85.7412,1393400.0],["2022-02-15",87.0347,88.871,86.3835,88.681,837400.0],["2022-02-16",87.8126,89.9654,87.8126,88.8529,737400.0],["2022-02-17",88.281,89.2432,84.8496,84.9585,806200.0],["2022-02-18",85.0311,85.9026,84.1415,84.4956,717100.0],["2022-02-22",84.1778,84.5863,82.7708,83.1611,935700.0],["2022-02-23",84.3503,84.4502,80.81,81.1277,778000.0],["2022-02-24",77.4966,82.335,76.8975,81.8812,1296800.0],["2022-02-25",82.5801,85.83,82.5801,85.603,742000.0],["2022-02-28",83.0159,85.8481,83.0159,85.0947,904200.0],["2022-03-01",83.7058,84.5682,79.3122,80.6647,1208100.0],["2022-03-02",81.2911,84.8677,81.2185,83.9236,1280400.0],["2022-03-03",84.1324,84.5046,80.4832,81.636,1063300.0],["2022-03-04",79.6026,80.1745,75.3815,76.9973,1281900.0],["2022-03-07",76.8793,77.0064,70.0619,70.3343,1608400.0],["2022-03-08",71.6959,74.274,69.136,72.1044,1506600.0],["2022-03-09",75.9171,77.9777,75.7083,76.8612,1122300.0],["2022-03-10",75.0819,78.359,75.0456,76.9701,902000.0],["2022-03-11",77.5965,78.5224,75.3452,75.3815,633800.0],["2022-03-14",76.3438,78.1684,73.92,74.4374,676000.0],["2022-03-15",75.0547,76.0442,73.3935,75.091,694300.0],["2022-03-16",76.5253,79.884,76.144,78.7947,899400.0],["2022-03-17",77.0609,78.8674,76.5979,78.4135,693300.0],["2022-03-18",78.595,80.4469,77.0064,79.53,1589400.0],["2022-03-21",80.1564,80.7011,77.2697,78.2955,889700.0],["2022-03-22",79.6117,81.0278,79.4302,79.9113,749100.0],["2022-03-23",78.6404,79.4483,77.7962,77.9505,1220400.0],["2022-03-24",79.3122,79.3122,77.1335,77.9142,869100.0],["2022-03-25",78.0231,78.9037,77.6691,78.6858,574600.0],["2022-03-28",78.0867,78.0867,75.6357,77.8869,665600.0],["2022-03-29",79.8296,79.8841,77.8416,79.0035,898300.0],["2022-03-30",78.9763,79.2032,76.0714,77.0609,1154900.0],["2022-03-31",76.9429,77.4331,75.1818,75.1818,982700.0],["2022-04-01",76.38,76.9429,72.6037,73.2845,838200.0],["2022-04-04",73.221,74.1923,72.0863,73.0213,946400.0],["2022-04-05",72.64,73.4933,70.7609,70.9334,855100.0],["2022-04-06",70.1346,70.6793,68.2646,69.0997,1404600.0],["2022-04-07",69.3448,69.6898,66.5489,68.1738,1280200.0],["2022-04-08",68.3372,69.9984,67.7562,68.0648,988900.0],["2022-04-11",67.5747,70.9697,67.5202,69.3902,1062400.0],["2022-04-12",69.3993,71.1422,67.7835,68.3372,586800.0],["2022-04-13",67.5293,69.7533,67.3205,69.6716,571300.0],["2022-04-14",69.5173,69.9802,68.2827,68.6821,817500.0],["2022-04-18",68.1738,68.8274,67.2388,67.9559,1032600.0],["2022-04-19",68.8092,71.6142,68.2283,71.4055,1258600.0],["2022-04-20",72.2315,73.7566,71.4418,71.4963,999800.0],["2022-04-21",72.3495,72.6128,68.3553,69.1723,1080800.0],["2022-04-22",67.6836,72.4948,66.794,70.8336,2441200.0],["2022-04-25",70.7155,73.2391,69.9984,72.8034,1118600.0],["2022-04-26",71.4781,72.5583,69.3448,69.3448,1264400.0],["2022-04-27",68.8092,71.2693,68.7911,69.8804,1015800.0],["2022-04-28",70.8608,71.6959,69.363,71.4327,821800.0],["2022-04-29",71.7504,72.1952,68.7548,69.0906,744700.0],["2022-05-02",71.0877,71.0877,68.6367,70.6429,904800.0],["2022-05-03",70.9879,72.9396,70.4977,72.3405,692800.0],["2022-05-04",72.0409,75.6992,71.8775,75.4632,826600.0],["2022-05-05",74.0289,74.2559,71.2512,72.8488,622200.0],["2022-05-06",72.749,72.749,70.0347,71.2965,577400.0],["2022-05-09",70.1255,70.9334,68.664,69.1179,641600.0],["2022-05-10",69.7442,70.1527,66.3401,68.4007,540600.0],["2022-05-11",69.0271,70.2798,66.4309,66.5216,597800.0],["2022-05-12",65.9105,67.7256,65.3815,67.6253,962500.0],["2022-05-13",68.6651,70.5624,68.5374,69.3857,500600.0],["2022-05-16",69.4587,69.4587,66.9777,67.379,420600.0],["2022-05-17",69.4496,70.8451,69.0391,70.5168,486200.0],["2022-05-18",69.404,69.9239,67.3882,67.7074,469700.0],["2022-05-19",66.8682,68.9023,66.549,67.8169,602600.0],["2022-05-20",68.4189,68.9935,65.7281,67.9081,542700.0],["2022-05-23",69.4587,70.8178,68.2,69.9513,838200.0],["2022-05-24",69.0847,69.2672,66.7405,68.9661,831200.0],["2022-05-25",68.127,71.8029,68.127,71.1735,576000.0],["2022-05-26",71.7846,74.1835,71.7846,73.7548,746900.0],["2022-05-27",73.8643,75.0865,73.2258,74.8859,779200.0],["2022-05-31",74.8038,74.9497,72.9065,74.22,603900.0],["2022-06-01",74.6031,74.8859,71.4927,72.6055,442300.0],["2022-06-02",72.4231,74.5484,72.4231,74.4389,636000.0],["2022-06-03",73.5724,74.147,72.9886,73.8278,612300.0],["2022-06-06",75.3237,75.7524,74.0102,74.1197,469700.0],["2022-06-07",73.0434,75.9074,72.9157,75.871,736100.0],["2022-06-08",74.5849,75.3146,73.7548,75.0592,1212800.0],["2022-06-09",74.3203,74.8311,71.967,72.113,1038000.0],["2022-06-10",70.1337,71.0367,67.1054,67.9628,872400.0],["2022-06-13",65.8375,67.1601,65.1534,65.6004,821100.0],["2022-06-14",65.6825,66.8318,65.4909,66.4669,456500.0],["2022-06-15",66.7497,68.0723,65.8193,66.4578,717400.0],["2022-06-16",64.5879,64.9072,62.4079,62.9735,764800.0],["2022-06-17",63.2927,64.296,62.937,63.6758,986400.0],["2022-06-21",65.5821,65.6734,63.4113,63.8217,673500.0],["2022-06-22",62.9096,65.0257,62.9096,64.7521,820500.0],["2022-06-23",64.4876,65.4544,62.4627,64.5332,814300.0],["2022-06-24",65.0987,68.0358,64.9984,67.9081,869900.0],["2022-06-27",68.4371,68.8111,66.6585,67.1145,403100.0],["2022-06-28",67.9902,68.6287,66.923,67.0233,655800.0],["2022-06-29",67.151,67.3152,65.9379,66.2662,387400.0],["2022-06-30",64.5423,65.5365,62.9643,64.3964,781700.0],["2022-07-01",63.8491,65.5639,63.6484,65.4636,487400.0],["2022-07-05",64.1957,66.7953,63.2289,66.7041,686800.0],["2022-07-06",66.0565,66.9503,64.8798,65.8102,544700.0],["2022-07-07",66.0747,67.2878,65.9561,67.2605,500800.0],["2022-07-08",67.4611,67.9263,65.9835,67.0507,319500.0],["2022-07-11",66.4669,66.6858,65.4909,65.9744,385100.0],["2022-07-12",65.5092,67.68,65.5092,65.9105,442200.0],["2022-07-13",65.0258,65.0714,63.7853,64.743,369100.0],["2022-07-14",63.2927,63.8856,62.3988,63.5572,390000.0],["2022-07-15",64.6062,66.85,64.2048,66.5308,427700.0],["2022-07-18",67.9537,69.1212,67.2696,67.6709,670100.0],["2022-07-19",68.7563,70.2066,68.6834,69.705,498800.0],["2022-07-20",69.103,71.8941,69.0209,71.8211,624800.0],["2022-07-21",71.4745,71.9853,70.1063,70.8999,1178800.0],["2022-07-22",71.4745,72.6694,67.1784,67.6527,1735900.0],["2022-07-25",67.9628,69.6594,67.3608,69.3766,690700.0],["2022-07-26",68.2547,68.8293,66.5125,66.5216,645300.0],["2022-07-27",66.8409,68.2456,66.6858,67.8716,724200.0],["2022-07-28",67.4976,69.559,66.5125,69.4131,671200.0],["2022-07-29",69.5225,70.7539,69.404,69.6685,888500.0],["2022-08-01",69.2581,69.6776,67.8078,69.4314,683400.0],["2022-08-02",69.1212,69.3766,67.5524,68.6652,527300.0],["2022-08-03",69.331,70.5533,68.6378,69.6959,462100.0],["2022-08-04",69.4587,69.4952,68.501,69.2672,392100.0],["2022-08-05",68.9023,70.8725,68.5922,70.3982,397600.0],["2022-08-08",71.0367,71.438,70.2158,70.2249,302900.0],["2022-08-09",70.5806,70.5806,69.5043,70.4803,391200.0],["2022-08-10",71.6022,74.6487,71.4563,74.5484,628400.0],["2022-08-11",75.5745,76.9945,75.3821,76.8205,710600.0],["2022-08-12",77.4434,78.4054,76.7472,78.3596,399100.0],["2022-08-15",77.4893,78.2405,76.9854,78.2314,407400.0],["2022-08-16",77.929,79.5873,77.9199,79.0101,424500.0],["2022-08-17",77.984,79.1292,77.4251,78.9276,801100.0],["2022-08-18",79.0193,79.5048,78.3871,78.607,580900.0],["2022-08-19",77.8557,77.8557,75.6111,75.9684,404800.0],["2022-08-22",74.4476,74.6766,73.3665,73.962,425100.0],["2022-08-23",74.0628,74.8965,73.8521,74.3377,381100.0],["2022-08-24",73.9712,74.8232,73.6689,74.3377,346400.0],["2022-08-25",74.3926,75.9959,74.3926,75.9135,324900.0],["2022-08-26",76.0234,76.3716,72.4962,72.5328,393000.0],["2022-08-29",71.864,72.6061,71.2685,71.6899,391200.0],["2022-08-30",72.258,72.258,70.6638,71.7358,422200.0],["2022-08-31",72.1847,72.1847,70.2699,70.2882,477400.0],["2022-09-01",69.9218,69.9218,67.8237,69.4454,597700.0],["2022-09-02",70.2241,71.0211,68.5566,69.0147,604700.0],["2022-09-06",69.253,69.4545,66.2296,66.6785,646700.0],["2022-09-07",66.312,68.8681,66.2754,68.5841,523900.0],["2022-09-08",67.9428,70.5631,67.5489,70.5264,467600.0],["2022-09-09",71.5159,71.6991,70.7188,71.4059,642700.0],["2022-09-12",71.8915,74.2185,71.5983,72.3404,691200.0],["2022-09-13",70.2332,70.7005,68.3734,68.7491,474900.0],["2022-09-14",69.1522,69.1522,66.6602,67.3748,683200.0],["2022-09-15",66.9259,68.9689,66.9259,67.045,963000.0],["2022-09-16",65.9364,65.9364,64.1865,65.689,1757300.0],["2022-09-19",64.4797,67.2649,64.4797,66.9259,416500.0],["2022-09-20",66.3029,67.2465,66.1197,67.0358,424600.0],["2022-09-21",67.4664,68.8223,66.3487,66.3945,524300.0],["2022-09-22",66.6144,66.6144,63.646,63.8201,479200.0],["2022-09-23",62.6749,63.3803,61.4564,62.8581,1208500.0],["2022-09-26",62.171,64.1957,62.0794,63.0505,1561500.0],["2022-09-27",63.4994,64.1774,60.5585,61.2915,751700.0],["2022-09-28",61.6854,62.5191,61.1266,62.1252,1158800.0],["2022-09-29",60.7601,60.7601,59.2851,60.0271,780400.0],["2022-09-30",60.1921,61.9694,59.5233,60.2287,652300.0],["2022-10-03",61.2273,62.2076,59.6515,61.9969,563300.0],["2022-10-04",63.2429,65.8723,62.8581,65.5058,676700.0],["2022-10-05",64.1133,64.7271,63.1971,63.8659,573300.0],["2022-10-06",63.1238,63.8567,61.9145,62.0427,708700.0],["2022-10-07",61.2823,61.3281,59.2851,59.8439,618900.0],["2022-10-10",60.3845,60.5494,58.6529,58.9186,517000.0],["2022-10-11",58.204,58.9094,56.6557,57.352,667400.0],["2022-10-12",57.1779,58.1765,56.2892,57.2787,883700.0],["2022-10-13",56.3167,60.2654,55.8861,59.7065,483700.0],["2022-10-14",60.3936,61.5205,58.2498,58.4514,462800.0],["2022-10-17",60.1463,60.5677,59.2484,60.1554,1820000.0],["2022-10-18",62.0519,62.0519,58.5246,59.166,1839800.0],["2022-10-19",58.5521,59.2667,56.0602,56.1976,1404500.0],["2022-10-20",56.0602,56.3625,52.9635,54.0721,2127400.0],["2022-10-21",53.4949,57.636,50.2608,56.8023,3764000.0],["2022-10-24",56.6465,60.9708,56.5457,60.1737,2315400.0],["2022-10-25",59.8348,61.154,59.6057,60.3295,1260300.0],["2022-10-26",60.1096,61.9878,59.6698,60.3386,810900.0],["2022-10-27",61.1999,61.4381,59.45,59.8164,706700.0],["2022-10-28",60.073,61.548,59.4133,61.4747,621000.0],["2022-10-31",60.9433,61.9145,60.7051,61.5388,629300.0],["2022-11-01",62.3817,62.6565,61.5755,62.51,578400.0],["2022-11-02",62.116,62.5191,59.2118,59.2301,817500.0],["2022-11-03",58.6529,60.4944,57.5718,60.2928,654100.0],["2022-11-04",61.6762,62.171,59.8073,60.8242,626200.0],["2022-11-07",61.6121,62.345,60.9708,62.2443,669400.0],["2022-11-08",62.5466,63.4994,61.6579,62.9222,446700.0],["2022-11-09",62.1985,62.4458,60.8242,61.0075,385500.0],["2022-11-10",63.5727,70.0134,63.3254,68.4559,1367000.0],["2022-11-11",68.7491,71.5892,68.7491,70.2149,1051400.0],["2022-11-14",69.766,69.9492,67.0083,67.2923,683200.0],["2022-11-15",68.6483,69.5003,66.7335,67.5214,771400.0],["2022-11-16",67.0725,67.5855,66.1197,66.8068,717700.0],["2022-11-17",65.8032,66.2543,64.1183,64.284,826000.0],["2022-11-18",65.573,65.573,61.4943,62.6544,1143500.0],["2022-11-21",62.5163,62.6544,61.614,62.3045,980300.0],["2022-11-22",62.7188,62.8846,61.6416,62.8477,561400.0],["2022-11-23",62.8201,64.192,62.3966,63.7961,338800.0],["2022-11-25",63.8145,64.772,63.262,64.5234,129300.0],["2022-11-28",63.4738,63.8053,61.0339,61.1536,591400.0],["2022-11-29",61.1628,62.0007,61.0984,61.5127,398800.0],["2022-11-30",61.568,63.1608,59.5976,63.1055,1020800.0],["2022-12-01",63.1331,64.1551,61.3746,61.927,711300.0],["2022-12-02",61.1904,61.7245,60.1869,60.4355,904500.0],["2022-12-05",59.9291,60.3526,56.237,57.3143,1105100.0],["2022-12-06",57.1853,58.1245,55.8043,56.1081,1061000.0],["2022-12-07",55.6201,56.504,54.2943,55.3531,679700.0],["2022-12-08",55.5097,56.237,54.46,56.1818,859000.0],["2022-12-09",55.9056,56.8447,55.5281,55.9424,924300.0],["2022-12-12",55.9424,57.572,54.9941,57.1485,746300.0],["2022-12-13",58.9255,59.6529,55.7951,56.6882,1190200.0],["2022-12-14",56.504,57.0104,54.8652,55.0309,835700.0],["2022-12-15",53.9352,54.2115,52.2411,52.6278,1479600.0],["2022-12-16",51.9925,53.1803,51.6979,52.1122,1266100.0],["2022-12-19",52.1675,52.6739,51.3849,52.0018,1380000.0],["2022-12-20",52.103,53.2355,52.0018,52.4805,1312400.0],["2022-12-21",53.1895,53.9352,53.1895,53.6498,1187000.0],["2022-12-22",53.0882,53.3368,51.4954,53.2171,1281200.0],["2022-12-23",53.2171,53.5946,52.5081,53.5117,801100.0],["2022-12-27",53.3552,53.9076,52.7107,52.9593,1119900.0],["2022-12-28",53.1158,53.3736,52.0938,52.1859,540500.0],["2022-12-29",52.5634,54.9664,52.4437,54.8283,555200.0],["2022-12-30",53.9076,54.9941,53.7143,54.8375,466300.0],["2023-01-03",55.123,55.7214,53.7235,53.88,774900.0],["2023-01-04",54.6994,56.8723,54.6994,55.8687,671900.0],["2023-01-05",55.2979,55.924,53.7971,54.6994,921800.0],["2023-01-06",55.215,57.4247,54.6442,57.1209,499600.0],["2023-01-09",57.6089,58.9623,57.2682,58.1153,1085400.0],["2023-01-10",58.0324,59.5884,57.6549,59.4687,881900.0],["2023-01-11",59.7541,60.7117,59.6437,60.0672,508600.0],["2023-01-12",60.7209,60.8406,59.3951,59.837,748400.0],["2023-01-13",58.7229,59.9567,57.5352,59.4779,705200.0],["2023-01-17",59.2569,59.6529,58.1521,59.4595,655600.0],["2023-01-18",59.1741,60.4539,58.0232,58.1337,1033000.0],["2023-01-19",57.2774,57.8759,56.1726,57.747,629700.0],["2023-01-20",58.1889,61.2181,57.9864,61.0063,738600.0],["2023-01-23",61.393,62.7004,60.9142,62.415,953900.0],["2023-01-24",62.9306,63.2805,60.5644,61.9638,1201300.0],["2023-01-25",60.5275,65.7572,60.1408,64.993,2462200.0],["2023-01-26",65.8677,66.9357,64.0354,66.2267,1158900.0],["2023-01-27",66.0886,69.0717,66.0886,68.4641,1630700.0],["2023-01-30",67.2395,68.2339,65.527,65.794,1441000.0],["2023-01-31",65.6927,69.5505,65.0943,69.394,1351100.0],["2023-02-01",68.9152,71.5853,68.3628,70.7014,1334600.0],["2023-02-02",71.8339,74.7341,71.5484,74.2093,1723200.0],["2023-02-03",72.6349,73.9331,71.705,72.1193,1452800.0],["2023-02-06",71.042,71.7234,69.3848,70.6553,1799300.0],["2023-02-07",70.2042,72.4599,69.5873,72.239,971000.0],["2023-02-08",71.3735,72.1561,70.8947,71.1894,592000.0],["2023-02-09",71.6773,71.9259,69.8083,69.9372,609500.0],["2023-02-10",69.3203,69.928,68.86,68.8876,773900.0],["2023-02-13",68.7403,69.6149,67.8748,69.5321,634900.0],["2023-02-14",68.952,70.3147,68.3812,69.5045,408500.0],["2023-02-15",68.9981,70.2042,68.8876,69.6241,395000.0],["2023-02-16",68.5973,69.6427,67.3391,68.3845,893300.0],["2023-02-17",68.2365,69.2264,67.6722,68.9581,919700.0],["2023-02-21",67.6814,68.3475,66.525,66.9413,471400.0],["2023-02-22",66.673,67.4779,66.0532,66.8581,637400.0],["2023-02-23",68.0422,68.3753,66.6083,67.9867,434200.0],["2023-02-24",67.0616,68.3845,66.4233,68.292,622500.0],["2023-02-27",69.2541,69.4206,68.144,68.7453,828000.0],["2023-02-28",69.1431,69.9479,68.6343,68.6805,1144100.0],["2023-03-01",67.9497,69.5687,67.5427,69.5317,728600.0],["2023-03-02",68.366,68.736,67.6074,68.4862,860800.0],["2023-03-03",69.2263,70.3827,68.3937,69.9757,653700.0],["2023-03-06",70.0405,71.1413,69.3281,69.7444,544600.0],["2023-03-07",69.1616,69.5686,66.4233,66.5065,503300.0],["2023-03-08",66.599,66.9136,65.5074,66.2012,353600.0],["2023-03-09",64.9246,64.9616,56.7743,57.6902,4589800.0],["2023-03-10",50.6038,51.7694,27.7997,45.6452,24666500.0],["2023-03-13",11.9247,28.475,6.9014,24.164,60550200.0],["2023-03-14",35.7649,36.9676,20.8151,27.6332,51458000.0],["2023-03-15",25.6904,32.8231,24.3583,29.9275,32590200.0],["2023-03-16",27.7442,39.3451,25.0244,34.146,38764500.0],["2023-03-17",32.083,32.7306,27.7535,28.9746,24311900.0],["2023-03-20",31.6389,31.7777,26.3843,27.0226,19740500.0],["2023-03-21",29.6592,33.3504,29.2429,31.0654,18719000.0],["2023-03-22",30.8341,34.1182,29.3724,29.5204,13243100.0],["2023-03-23",31.3521,32.2865,28.179,28.9098,9354500.0],["2023-03-24",27.9477,30.9173,27.0781,30.5751,10412400.0],["2023-03-27",32.4068,33.5817,31.3429,31.5002,8970300.0],["2023-03-28",31.6389,32.2218,30.2513,31.2966,6732800.0],["2023-03-29",31.9165,33.9887,31.4539,33.3689,6716700.0],["2023-03-30",34.1367,34.9323,32.4438,33.2209,4986300.0],["2023-03-31",33.5817,33.813,32.5085,32.8786,4555700.0],["2023-04-03",32.8323,33.2949,31.5094,32.2218,3273900.0],["2023-04-04",32.2958,32.3235,29.7239,31.0099,4504700.0],["2023-04-05",28.1975,28.9654,24.9966,27.1706,24683100.0],["2023-04-06",28.1235,29.0949,27.4204,28.475,7654500.0],["2023-04-10",27.9662,29.2429,27.5869,28.364,4109000.0],["2023-04-11",28.29,29.7702,28.2253,29.4557,3308200.0],["2023-04-12",30.02,30.39,28.5028,29.2059,2787300.0],["2023-04-13",29.3169,29.8535,28.5028,29.7424,2352800.0],["2023-04-14",30.7693,30.8063,28.9653,29.2891,2878000.0],["2023-04-17",28.9561,30.5936,28.3548,30.3623,2680700.0],["2023-04-18",30.4455,30.6213,29.6499,30.0755,4944300.0],["2023-04-19",36.2368,37.7262,33.8777,37.3284,17806000.0],["2023-04-20",36.6345,38.4015,35.5244,36.5883,5840100.0],["2023-04-21",36.2923,38.309,36.1257,37.5504,4958000.0],["2023-04-24",36.9768,37.8557,36.2275,36.9861,3642000.0],["2023-04-25",35.913,36.0332,33.6279,34.9231,6785200.0],["2023-04-26",35.6909,36.1627,33.961,34.9046,5303900.0],["2023-04-27",35.2006,35.876,34.5715,35.1174,2422700.0],["2023-04-28",34.8676,35.7464,34.1922,34.3403,3505000.0],["2023-05-01",34.7381,35.5984,33.4152,33.7112,3464800.0],["2023-05-02",33.4707,33.4707,24.5526,28.6138,25889500.0],["2023-05-03",28.6786,30.8063,27.2539,27.3556,15250300.0],["2023-05-04",24.0345,24.7376,10.5001,16.8371,60473500.0],["2023-05-05",21.6107,26.8191,20.8613,25.1261,42865600.0],["2023-05-08",28.2715,28.6786,24.5248,25.2741,19266000.0],["2023-05-09",24.3768,26.4675,23.3221,24.9318,9751400.0],["2023-05-10",26.3195,26.412,24.5155,25.4222,5044700.0],["2023-05-11",24.4004,27.7844,24.0161,25.2253,12560600.0],["2023-05-12",25.6096,26.0127,24.9347,25.7502,4608000.0],["2023-05-15",25.8159,29.781,25.7127,28.8343,9018700.0],["2023-05-16",29.9966,30.5497,28.8811,29.6123,7871000.0],["2023-05-17",33.2682,34.1587,32.2089,32.6307,13218800.0],["2023-05-18",32.8088,34.1774,31.6277,32.9776,6666400.0],["2023-05-19",33.0338,33.5869,30.6528,32.1714,7153500.0],["2023-05-22",32.9495,35.5648,32.1339,35.4898,5792600.0],["2023-05-23",35.8647,36.8209,34.7774,35.0492,5066700.0],["2023-05-24",34.3743,34.9367,33.0713,34.0743,3323100.0],["2023-05-25",33.84,34.3555,32.2839,33.2119,2760600.0],["2023-05-26",33.4556,34.0837,32.9588,33.2963,3663300.0],["2023-05-30",33.7462,33.9056,31.8246,32.9307,3207500.0],["2023-05-31",32.612,32.687,31.1215,31.7777,2275400.0],["2023-06-01",32.237,33.1838,31.3934,32.1058,2745900.0],["2023-06-02",33.4838,35.7898,33.1838,35.5742,5185200.0],["2023-06-05",36.2772,36.2772,34.318,34.918,2310100.0],["2023-06-06",34.7867,37.9926,34.6368,37.0459,5289200.0],["2023-06-07",37.6927,38.8457,36.849,37.9926,4477800.0],["2023-06-08",37.7208,38.5457,36.849,38.2176,2510400.0],["2023-06-09",38.0864,38.1989,36.3897,36.5678,2217200.0],["2023-06-12",36.5584,38.0676,35.7804,36.4928,3239100.0],["2023-06-13",36.7084,38.3207,35.1711,38.3207,3603200.0],["2023-06-14",38.5551,39.2581,35.8741,36.0897,4684500.0],["2023-06-15",35.996,37.0834,35.6773,36.4178,4391100.0],["2023-06-16",36.7928,36.7928,34.8617,35.0773,4770300.0],["2023-06-20",34.9367,35.546,34.5149,34.768,2072400.0],["2023-06-21",34.843,35.0305,34.1774,34.3087,2117600.0],["2023-06-22",34.1868,34.2149,32.2933,33.1932,3190500.0],["2023-06-23",32.4807,33.84,32.3026,32.8651,3341800.0],["2023-06-26",33.2588,34.8711,33.2588,33.5681,1934200.0],["2023-06-27",33.5869,34.7211,32.9494,34.4399,1583700.0],["2023-06-28",34.243,35.0961,33.615,34.5149,1363000.0],["2023-06-29",35.3867,35.7991,34.4868,34.6649,1753000.0],["2023-06-30",35.2461,35.4242,33.8493,34.1868,1958800.0],["2023-07-03",34.6368,35.5085,34.4868,35.1429,1576700.0],["2023-07-05",34.6836,35.6116,34.2618,34.8524,1367500.0],["2023-07-06",33.8212,34.3087,33.4369,34.0931,2044000.0],["2023-07-07",34.0743,36.1928,34.0743,35.2648,3462200.0],["2023-07-10",35.1617,36.1741,34.918,35.8272,1562800.0],["2023-07-11",36.0147,36.2303,35.1523,35.7991,1674900.0],["2023-07-12",36.8396,37.8989,36.6334,36.8209,2421900.0],["2023-07-13",37.074,38.3863,36.7459,38.1895,2465100.0],["2023-07-14",38.8082,38.9019,36.3428,36.4553,3247500.0],["2023-07-17",36.7834,37.3552,36.4178,37.3365,1763100.0],["2023-07-18",37.7302,40.9454,37.5896,40.3736,7208900.0],["2023-07-19",39.1362,43.8982,38.6769,43.5139,8442300.0],["2023-07-20",44.8637,46.073,43.542,45.4637,5299900.0],["2023-07-21",46.0355,46.4854,44.8169,45.3137,2649300.0],["2023-07-24",45.1918,47.3291,45.0981,46.7385,2068500.0],["2023-07-25",46.926,47.7603,43.6264,44.2357,6175300.0],["2023-07-26",48.6508,49.6351,47.8447,49.4101,5165300.0],["2023-07-27",49.9444,50.3006,48.1259,48.3883,2708400.0],["2023-07-28",49.1758,49.382,48.379,49.307,1206200.0],["2023-07-31",49.5882,49.6819,48.0884,48.6977,2039800.0],["2023-08-01",48.2759,48.3227,46.8041,47.6103,1837000.0],["2023-08-02",46.5979,47.5728,45.8855,47.1979,2062000.0],["2023-08-03",46.3636,49.1008,46.1761,48.857,1778600.0],["2023-08-04",48.1915,50.4975,48.1821,49.4476,1559600.0],["2023-08-07",49.6538,49.9069,48.6227,49.6726,1104300.0],["2023-08-08",47.8072,49.4289,47.1416,49.082,1961700.0],["2023-08-09",48.9695,48.9695,47.5259,47.9009,1256500.0],["2023-08-10",48.5429,49.1376,47.3817,48.7128,1360100.0],["2023-08-11",48.2313,49.4775,48.2313,49.1848,1364700.0],["2023-08-14",48.5806,48.5806,47.4855,48.1464,1483900.0],["2023-08-15",46.7492,47.0135,44.9555,46.1639,2884800.0],["2023-08-16",45.8334,46.1167,45.1632,45.2481,2276300.0],["2023-08-17",45.5125,45.5974,44.5401,45.0688,1634100.0],["2023-08-18",44.3513,45.6541,43.9265,45.5974,1559400.0],["2023-08-21",45.673,46.5509,44.7855,45.6446,1803100.0],["2023-08-22",45.5502,45.909,43.6055,44.4363,1701400.0],["2023-08-23",44.4079,46.5132,43.5677,46.1261,1434400.0],["2023-08-24",46.145,47.3345,45.673,46.466,1092100.0],["2023-08-25",47.1551,47.3156,44.946,46.381,1049500.0],["2023-08-28",46.7492,47.8915,46.5226,47.0135,917300.0],["2023-08-29",47.1457,48.0331,46.3432,47.561,1332700.0],["2023-08-30",47.5138,47.9103,46.9852,47.4761,1327400.0],["2023-08-31",47.561,47.9859,46.9569,47.2117,1370800.0],["2023-09-01",47.9387,48.524,47.4761,48.2596,949800.0],["2023-09-05",47.7027,48.4862,47.2684,47.4006,1031700.0],["2023-09-06",46.9285,47.2589,44.5684,45.1632,1467700.0],["2023-09-07",44.6628,45.5502,43.9925,44.4363,1219400.0],["2023-09-08",44.5212,45.5597,43.7943,45.5219,775600.0],["2023-09-11",45.9184,46.6548,45.2481,45.3331,669100.0],["2023-09-12",45.2859,46.5887,45.0027,46.3904,1291100.0],["2023-09-13",46.4943,46.5415,44.6911,45.2765,1494200.0],["2023-09-14",46.06,46.8058,45.5597,46.381,2052600.0],["2023-09-15",45.4936,46.3338,45.1726,45.8995,2535300.0],["2023-09-18",45.3425,45.5125,44.7195,44.9272,1526700.0],["2023-09-19",44.9272,45.4275,44.0586,45.1065,1090100.0],["2023-09-20",45.3614,45.9373,43.7943,43.8415,1427300.0],["2023-09-21",43.2751,44.1153,42.0195,43.1523,1928500.0],["2023-09-22",43.2184,43.4922,41.859,42.7464,1631000.0],["2023-09-25",42.5198,43.766,42.2177,43.5583,1041300.0],["2023-09-26",42.7464,43.7093,42.2272,42.2838,1780400.0],["2023-09-27",42.5954,42.6331,40.9338,41.6324,1973000.0],["2023-09-28",41.6041,42.7275,41.3492,42.3782,1739000.0],["2023-09-29",42.7936,44.3702,42.5104,43.3978,1936000.0],["2023-10-02",43.1712,43.4828,41.6419,42.0384,1958800.0],["2023-10-03",41.4625,41.6324,38.9985,39.5555,2992700.0],["2023-10-04",40.4713,40.8489,38.8381,40.6884,2036800.0],["2023-10-05",40.0559,41.5663,40.0559,41.2265,2012600.0],["2023-10-06",40.5279,42.2555,40.0842,41.1604,1155000.0],["2023-10-09",40.3957,42.0667,40.3485,41.6891,1478400.0],["2023-10-10",42.4821,43.9076,42.2366,43.5866,1697600.0],["2023-10-11",43.8226,44.559,42.4065,42.9541,1535700.0],["2023-10-12",43.0768,43.124,41.9345,42.9258,1087000.0],["2023-10-13",43.4261,43.6055,41.4436,41.7363,1556000.0],["2023-10-16",42.3405,43.7565,42.0289,43.6716,1495000.0],["2023-10-17",43.1712,45.7013,43.1712,44.8328,1642600.0],["2023-10-18",44.0398,45.3709,43.6716,44.2474,1500900.0],["2023-10-19",44.3796,45.4747,43.36,43.5016,2352900.0],["2023-10-20",43.9359,44.3702,39.2251,39.8576,4720500.0],["2023-10-23",40.0559,41.5286,39.2818,39.3856,2700400.0],["2023-10-24",39.4611,40.5373,37.7618,38.8381,2441000.0],["2023-10-25",38.4132,38.8853,36.6384,38.3566,2525400.0],["2023-10-26",38.4038,39.9898,38.0073,39.1685,1743000.0],["2023-10-27",39.1024,39.5178,37.3937,37.8563,1422000.0],["2023-10-30",38.4227,38.8475,36.8461,38.4416,1229500.0],["2023-10-31",38.3283,39.2629,37.9884,38.8003,978600.0],["2023-11-01",38.7059,40.0276,37.9035,40.0181,1767500.0],["2023-11-02",40.7828,43.3317,40.7828,43.3034,2399900.0],["2023-11-03",44.8422,46.8719,44.7761,45.5691,3198000.0],["2023-11-06",45.7862,46.2583,43.681,44.3324,1474400.0],["2023-11-07",44.1058,45.0499,43.8321,44.2097,960800.0],["2023-11-08",44.1247,44.3041,43.1146,43.2656,843300.0],["2023-11-09",43.294,43.3317,41.1698,41.4625,1586700.0],["2023-11-10",41.8779,42.0478,40.8489,41.7552,815500.0],["2023-11-13",41.0849,41.6513,40.7828,41.0471,685500.0],["2023-11-14",44.3324,46.4754,43.917,45.3992,2564300.0],["2023-11-15",45.5502,46.9663,45.1443,46.3904,1370400.0],["2023-11-16",46.1717,46.7043,45.2204,45.7056,1137700.0],["2023-11-17",46.457,47.2275,46.029,46.9231,1438300.0],["2023-11-20",46.6568,47.0943,46.1431,47.0848,868400.0],["2023-11-21",46.476,46.6948,45.677,45.9338,880900.0],["2023-11-22",46.7804,47.0468,45.8673,46.3999,501000.0],["2023-11-24",46.2287,46.7233,45.9148,46.6568,265100.0],["2023-11-27",45.9434,46.6568,45.677,46.1907,767300.0],["2023-11-28",46.0956,46.3524,45.2775,46.1431,606100.0],["2023-11-29",46.7899,49.615,46.7138,48.8826,2322300.0],["2023-11-30",49.1204,49.4628,48.0931,48.7209,1368100.0],["2023-12-01",48.7209,52.2499,48.1597,52.1833,2381800.0],["2023-12-04",51.137,52.4686,50.9562,52.4591,1488800.0],["2023-12-05",51.565,51.6411,50.6233,51.0894,948100.0],["2023-12-06",51.4889,52.8396,50.9562,51.1179,1679900.0],["2023-12-07",51.3652,52.4972,51.156,52.1643,1140300.0],["2023-12-08",52.1262,54.4567,51.5555,53.8194,1675800.0],["2023-12-11",53.3913,54.4757,53.125,53.8194,843700.0],["2023-12-12",53.6006,53.8859,52.8301,53.0774,1207600.0],["2023-12-13",53.2391,57.7574,52.7064,57.6718,2319600.0],["2023-12-14",59.9261,63.769,59.6122,63.0651,4002400.0],["2023-12-15",62.6656,62.9224,60.0308,60.6205,3608200.0],["2023-12-18",61.5717,61.5717,59.793,60.4778,1212900.0],["2023-12-19",60.6871,63.2744,60.3446,62.5419,1337600.0],["2023-12-20",61.838,62.8083,60.2781,60.3161,1202000.0],["2023-12-21",61.4861,62.0854,60.5539,61.7905,795700.0],["2023-12-22",62.4088,63.0175,61.9712,62.3802,765900.0],["2023-12-26",62.4944,64.3017,62.19,63.8166,1410500.0],["2023-12-27",64.1114,64.3017,63.1792,63.8166,835100.0],["2023-12-28",63.5978,64.2541,63.1412,63.9212,855100.0],["2023-12-29",63.9497,64.0353,62.5134,62.58,973500.0],["2024-01-02",61.9237,63.2078,61.1722,61.5242,1245600.0],["2024-01-03",61.4005,61.429,58.661,59.2412,1610400.0],["2024-01-04",58.9273,60.2115,58.7656,59.3173,951400.0],["2024-01-05",59.2603,61.2198,58.7466,60.202,1052400.0],["2024-01-08",60.0498,61.6383,59.013,61.5051,1294400.0],["2024-01-09",60.1164,61.0961,59.7549,60.8203,742100.0],["2024-01-10",60.9724,61.4481,59.9547,61.3815,864600.0],["2024-01-11",60.3922,61.001,58.68,60.7727,1072300.0],["2024-01-12",60.7061,61.3625,58.5278,59.1556,1231100.0],["2024-01-16",57.9952,59.9451,57.6908,59.3078,1405600.0],["2024-01-17",57.9571,59.3554,57.5861,59.2032,1603000.0],["2024-01-18",59.8786,60.221,58.3091,59.2603,945700.0],["2024-01-19",59.0034,61.838,58.5278,61.8285,1165500.0],["2024-01-22",62.3897,63.4075,61.5622,62.8558,1269100.0],["2024-01-23",62.9319,63.3505,61.7239,62.4183,856400.0],["2024-01-24",63.379,64.1019,62.0093,63.1507,1386700.0],["2024-01-25",63.9973,64.0163,61.2673,62.5039,2399000.0],["2024-01-26",62.4944,65.2053,61.9712,64.0544,2939400.0],["2024-01-29",64.587,66.8034,64.1875,66.6892,1678600.0],["2024-01-30",65.8997,66.6226,64.8629,65.0151,1400100.0],["2024-01-31",60.3922,63.9212,59.7454,60.8393,2805200.0],["2024-02-01",61.4671,61.8761,52.6969,56.2354,7026800.0],["2024-02-02",54.5423,57.7383,54.2664,57.2722,2310100.0],["2024-02-05",56.8252,56.8918,55.503,56.1593,1381100.0],["2024-02-06",55.9786,56.8823,54.0001,55.113,2682900.0],["2024-02-07",55.522,55.8074,52.345,54.9894,2282700.0],["2024-02-08",54.6279,56.5969,54.4281,56.0547,1179000.0],["2024-02-09",56.0927,58.623,55.4269,58.5659,1594000.0],["2024-02-12",58.5659,61.0485,58.5469,59.7073,1353800.0],["2024-02-13",57.0535,57.9857,55.3128,56.264,2949700.0],["2024-02-14",57.3483,58.1093,55.893,57.2247,1226800.0],["2024-02-15",57.9042,60.8808,57.8277,59.7993,1512500.0],["2024-02-16",58.7369,59.627,58.1818,58.2392,1214000.0],["2024-02-20",57.6171,58.3349,57.2438,57.5405,826900.0],["2024-02-21",56.794,57.3108,55.5785,55.9039,1465800.0],["2024-02-22",56.4686,57.8468,55.99,56.4112,1013800.0],["2024-02-23",56.3346,56.4877,55.4349,56.2102,1033200.0],["2024-02-26",55.99,56.8418,54.765,55.3201,977300.0],["2024-02-27",56.3154,57.4257,55.7795,56.2485,941700.0],["2024-02-28",55.7316,56.2867,54.6501,54.7458,964400.0],["2024-02-29",56.2293,57.2055,54.8798,55.2531,2032500.0],["2024-03-01",54.5927,54.9851,52.9273,53.9801,2433600.0],["2024-03-04",54.5065,55.0425,52.2095,52.889,1988200.0],["2024-03-05",52.2956,57.531,52.2861,56.7174,2056900.0],["2024-03-06",56.9184,59.0527,54.3534,57.6937,2882000.0],["2024-03-07",59.3399,60.7659,56.8897,57.4257,1664200.0],["2024-03-08",59.1676,60.1725,57.6171,57.7224,1036100.0],["2024-03-11",56.7366,57.4352,56.0953,56.4781,1232000.0],["2024-03-12",56.7079,57.0141,55.2244,56.1623,986800.0],["2024-03-13",56.5356,57.6267,55.99,56.3633,727100.0],["2024-03-14",55.7125,55.8943,54.2003,54.6022,1224100.0],["2024-03-15",54.6214,55.5211,54.3438,55.4923,2504200.0],["2024-03-18",55.3775,55.8178,54.4013,55.3488,849000.0],["2024-03-19",54.564,56.2006,54.564,55.8273,754500.0],["2024-03-20",55.4828,59.5791,55.1669,59.0049,1438100.0],["2024-03-21",59.8184,61.455,59.6079,60.7947,2042300.0],["2024-03-22",60.9095,61.1392,59.1293,59.426,743300.0],["2024-03-25",59.3686,60.4884,59.0527,59.1484,759400.0],["2024-03-26",59.7706,59.7706,58.6316,58.8518,2098100.0],["2024-03-27",59.2059,61.4742,59.1772,61.4646,778000.0],["2024-03-28",61.3498,61.8762,60.7946,61.4359,1016100.0],["2024-04-01",61.3689,61.4455,59.426,59.7801,989100.0],["2024-04-02",59.0623,59.0623,58.1244,58.5742,987600.0],["2024-04-03",58.2775,58.9762,57.8372,58.1913,585700.0],["2024-04-04",59.6079,59.8854,57.3204,57.6075,948300.0],["2024-04-05",56.9854,57.8755,56.8706,57.1768,711200.0],["2024-04-08",57.0428,58.8709,57.0141,58.6795,920300.0],["2024-04-09",58.7656,59.1293,57.5692,58.2584,1029700.0],["2024-04-10",56.8323,56.9184,54.564,54.8607,1311800.0],["2024-04-11",54.8798,55.6263,54.3725,54.9851,875800.0],["2024-04-12",54.1333,55.0425,53.7791,54.2386,884900.0],["2024-04-15",54.6692,55.5211,52.8795,53.7504,1104600.0],["2024-04-16",53.1857,53.3772,52.1617,52.9082,742600.0],["2024-04-17",53.9514,54.5257,52.5254,53.1092,746400.0],["2024-04-18",53.1187,54.0663,52.7838,53.3485,1040800.0],["2024-04-19",51.865,56.4494,51.4438,54.9755,4028700.0],["2024-04-22",54.7554,56.6696,54.7554,56.1527,1464600.0],["2024-04-23",56.2102,57.9712,55.6838,57.2534,1042800.0],["2024-04-24",56.4781,57.8372,56.0953,56.8227,618000.0],["2024-04-25",56.0092,56.4782,55.2244,56.1145,623900.0],["2024-04-26",56.057,56.9471,55.8178,56.1623,685800.0],["2024-04-29",56.392,56.6504,55.5593,55.6072,749300.0],["2024-04-30",55.2435,56.1527,54.363,54.3917,847000.0],["2024-05-01",55.0712,58.0286,54.3343,56.2485,1127500.0],["2024-05-02",57.1864,57.4161,56.258,57.3874,766000.0],["2024-05-03",59.158,60.1151,58.3062,58.6603,1066700.0],["2024-05-06",59.3494,60.9191,59.091,59.7514,1176800.0],["2024-05-07",59.9811,60.6989,59.4164,59.5026,581400.0],["2024-05-08",58.7752,60.3448,58.7752,60.2778,570200.0],["2024-05-09",60.0577,61.0913,59.627,60.9669,716300.0],["2024-05-10",61.2541,61.4168,60.0768,61.0148,735400.0],["2024-05-13",61.5125,62.0197,60.3353,60.3927,701800.0],["2024-05-14",61.2923,61.2923,60.3161,61.2158,602300.0],["2024-05-15",62.3325,63.1989,61.6105,62.371,856900.0],["2024-05-16",62.2362,62.9389,61.4083,62.0437,663100.0],["2024-05-17",62.3806,62.9197,62.034,62.5346,532000.0],["2024-05-20",62.5828,63.3336,61.8319,61.9763,726100.0],["2024-05-21",61.8222,62.8715,61.7934,62.2747,854800.0],["2024-05-22",62.0052,62.6309,61.4083,61.957,580500.0],["2024-05-23",62.4769,62.4769,59.9547,60.1665,844600.0],["2024-05-24",60.4553,60.7826,60.0702,60.6093,590400.0],["2024-05-28",60.8018,61.1003,60.0028,60.7152,746800.0],["2024-05-29",59.3867,59.6851,58.4144,59.1075,674600.0],["2024-05-30",60.1472,60.4841,59.5407,59.7429,509000.0],["2024-05-31",60.0798,60.8788,59.8777,60.6767,838100.0],["2024-06-03",61.1003,61.1291,58.3759,58.9728,971500.0],["2024-06-04",57.9909,58.4144,56.672,57.4133,840700.0],["2024-06-05",58.4818,58.4818,57.1341,57.1533,924300.0],["2024-06-06",57.4229,58.0486,56.6239,56.7586,500600.0],["2024-06-07",55.873,57.2785,55.5938,56.5757,661300.0],["2024-06-10",55.8345,56.2869,55.382,55.7575,795500.0],["2024-06-11",55.2761,55.6708,54.583,55.1991,1159300.0],["2024-06-12",57.2015,59.9065,57.2015,58.7802,1766200.0],["2024-06-13",58.5011,58.8765,57.962,58.3278,628100.0],["2024-06-14",57.1918,57.9908,56.3254,56.3832,912900.0],["2024-06-17",56.4698,57.4999,55.6034,57.4806,829400.0],["2024-06-18",56.9801,57.3844,56.6913,57.2592,609100.0],["2024-06-20",57.0667,57.6347,56.7105,57.4518,588900.0],["2024-06-21",57.0282,57.4229,56.3543,56.7971,1271800.0],["2024-06-24",57.471,59.6851,57.2785,58.7706,925200.0],["2024-06-25",58.2893,58.7417,57.9523,58.0486,542700.0],["2024-06-26",57.4806,58.5684,57.4325,58.4914,479700.0],["2024-06-27",58.1353,59.1749,57.9716,58.6455,694200.0],["2024-06-28",59.0979,60.9655,59.0979,60.4745,1641600.0],["2024-07-01",60.1183,61.0617,59.8873,60.2627,887900.0],["2024-07-02",59.9739,62.0437,59.9739,61.7356,923300.0],["2024-07-03",62.3228,62.3228,61.2158,61.5623,523200.0],["2024-07-05",61.2928,62.0437,60.1953,60.6093,988700.0],["2024-07-08",60.9847,61.6008,58.8476,58.8669,1027400.0],["2024-07-09",58.8187,60.2435,58.0101,60.0991,1249300.0],["2024-07-10",60.205,61.4276,59.7044,61.3987,756300.0],["2024-07-11",62.8715,64.8354,62.0533,64.4985,1327200.0],["2024-07-12",64.8354,65.2204,63.8535,64.7969,927500.0],["2024-07-15",65.8751,68.0507,65.644,67.2324,1637300.0],["2024-07-16",67.8581,71.0157,67.2613,70.9579,1670000.0],["2024-07-17",69.3214,71.8436,68.9556,70.5825,1817900.0],["2024-07-18",69.8797,72.1709,68.0314,68.4261,2361800.0],["2024-07-19",69.8894,75.3477,69.5909,73.8555,3265200.0],["2024-07-22",74.7797,74.9626,72.3249,74.308,1568900.0],["2024-07-23",73.7978,75.8868,73.3261,75.0781,833800.0],["2024-07-24",75.0781,76.6088,73.7304,73.7304,964400.0],["2024-07-25",73.663,78.1201,73.3453,76.8783,2475400.0],["2024-07-26",77.9083,78.8421,76.9072,78.3512,1542200.0],["2024-07-29",78.9288,79.2849,76.3103,77.1286,907800.0],["2024-07-30",77.9469,78.226,76.3777,77.4367,766700.0],["2024-07-31",77.4944,79.4005,76.2815,77.4559,893600.0],["2024-08-01",77.0805,77.4367,72.9795,73.4608,1751100.0],["2024-08-02",71.0446,71.2467,67.9737,70.2552,1928100.0],["2024-08-05",66.3949,70.9772,64.5755,70.5825,2344200.0],["2024-08-06",70.5921,72.1131,69.7642,70.2263,1090300.0],["2024-08-07",71.8051,71.8051,69.9953,70.207,797100.0],["2024-08-08",71.4585,71.7184,70.1204,71.266,717400.0],["2024-08-09",71.2371,71.9206,70.8135,71.3623,415800.0],["2024-08-12",72.0939,73.2009,70.4188,70.6306,549500.0],["2024-08-13",71.3719,72.0554,70.0819,71.7088,682100.0],["2024-08-14",71.9783,72.0554,70.8809,71.8339,741200.0],["2024-08-15",73.355,75.5787,73.1335,74.154,1346600.0],["2024-08-16",73.7477,76.4465,73.7477,76.0209,1059400.0],["2024-08-19",75.8371,76.6786,75.2374,76.5916,753400.0],["2024-08-20",76.0402,76.0596,74.7924,74.8601,426400.0],["2024-08-21",75.5662,75.5662,73.9315,74.8117,527100.0],["2024-08-22",74.7827,75.8758,74.5602,74.8988,591700.0],["2024-08-23",75.663,79.4935,75.218,79.4161,1376100.0],["2024-08-26",79.9772,80.5092,78.1393,78.2553,749700.0],["2024-08-27",77.6653,78.3618,77.0849,77.8104,723800.0],["2024-08-28",77.5396,78.8938,77.5299,77.9652,724500.0],["2024-08-29",78.4682,79.4065,77.3074,77.7233,487500.0],["2024-08-30",78.3424,79.0582,77.2203,79.0099,747200.0],["2024-09-03",77.8588,79.0195,77.0462,77.6943,619400.0],["2024-09-04",76.9302,77.9845,76.3885,77.2784,756600.0],["2024-09-05",78.149,78.2167,76.6109,76.9205,952600.0],["2024-09-06",77.288,77.6169,75.189,76.1466,1006100.0],["2024-09-09",79.9288,83.1596,78.4198,78.8744,4010200.0],["2024-09-10",78.9131,79.4645,75.5759,77.8588,1433600.0],["2024-09-11",77.0365,77.0752,74.7344,76.1176,1456500.0],["2024-09-12",76.0789,77.0075,75.4695,75.9822,1204600.0],["2024-09-13",76.8141,79.3388,76.8141,79.2324,1656900.0],["2024-09-16",79.0873,80.2867,78.4972,79.658,1202300.0],["2024-09-17",80.1319,82.3858,80.0933,80.4995,1445000.0],["2024-09-18",80.8864,84.0012,79.6289,82.0762,2209400.0],["2024-09-19",84.1269,86.0132,83.4305,85.5199,3011300.0],["2024-09-20",85.5199,85.5199,83.4692,84.8234,16883700.0],["2024-09-23",84.9298,85.3844,82.7534,83.5079,1365800.0],["2024-09-24",83.4788,83.8367,81.9698,82.0762,1256200.0],["2024-09-25",82.5502,82.5502,81.1089,81.4378,950200.0],["2024-09-26",83.0822,83.4208,81.9988,82.5696,1042200.0],["2024-09-27",83.4208,84.0205,82.0859,82.7824,823500.0],["2024-09-30",82.705,84.4655,82.4051,83.6626,1357100.0],["2024-10-01",82.2503,82.8017,80.1319,81.0122,1054600.0],["2024-10-02",81.1863,81.9118,80.1416,80.3061,758300.0],["2024-10-03",79.7837,80.4318,79.126,80.0352,709200.0],["2024-10-04",81.9795,82.3568,80.4415,81.6506,1150100.0],["2024-10-07",82.7147,82.8888,80.5769,81.254,1128400.0],["2024-10-08",81.3701,82.0859,81.0025,81.0025,712800.0],["2024-10-09",80.5382,83.8464,80.5382,83.295,924800.0],["2024-10-10",82.8501,83.6336,82.202,82.6373,709300.0],["2024-10-11",83.5175,85.9745,83.4111,85.7907,1302700.0],["2024-10-14",85.6553,86.5549,84.9104,85.8971,1064700.0],["2024-10-15",86.7,89.6986,85.5972,87.9091,1590000.0],["2024-10-16",88.8764,89.718,88.0252,88.6926,1413200.0],["2024-10-17",89.3214,91.198,87.6189,90.8497,2246700.0],["2024-10-18",85.4135,85.8487,82.5792,82.734,4721100.0],["2024-10-21",81.4668,82.0569,77.6556,77.8781,2910200.0],["2024-10-22",78.1103,80.3447,78.0232,79.6483,2115600.0],["2024-10-23",79.0969,80.2867,78.6229,79.6483,1432900.0],["2024-10-24",79.745,81.2927,79.0776,81.1186,1163200.0],["2024-10-25",82.0182,82.0762,79.242,79.4548,1034800.0],["2024-10-28",80.7994,82.3568,79.8031,81.9892,974700.0],["2024-10-29",81.6409,81.8828,80.4028,81.196,791700.0],["2024-10-30",81.5055,82.9565,80.9155,81.5152,1097000.0],["2024-10-31",81.5152,81.8925,80.4415,80.4899,688600.0],["2024-11-01",81.4378,81.699,80.1803,80.5866,805400.0],["2024-11-04",80.1029,80.5479,78.236,79.716,829200.0],["2024-11-05",80.0546,81.9988,79.8901,81.8634,705300.0],["2024-11-06",88.5766,93.297,88.1219,92.9585,3545700.0],["2024-11-07",91.3237,92.1846,86.4678,87.3964,2240300.0],["2024-11-08",88.3057,88.5379,86.1099,86.9321,1049800.0],["2024-11-11",88.8861,90.4531,88.2573,90.3371,1068700.0],["2024-11-12",89.747,91.2463,88.8861,89.9598,1257000.0],["2024-11-13",90.3951,92.4651,89.6406,89.7954,826300.0],["2024-11-14",90.2984,90.6853,88.3637,88.8571,772500.0],["2024-11-15",88.8765,89.1679,86.3413,87.7886,1000700.0],["2024-11-18",87.7303,87.7303,86.3219,86.7104,699200.0],["2024-11-19",85.4769,87.2641,85.1563,86.6036,869400.0],["2024-11-20",86.351,86.9338,85.4769,86.6133,553300.0],["2024-11-21",87.4681,89.9741,86.9047,88.6628,865600.0],["2024-11-22",88.7697,91.2077,88.3326,90.9649,877700.0],["2024-11-25",92.5676,95.2873,92.3053,92.9172,1343600.0],["2024-11-26",92.2859,92.2859,90.7317,91.334,696800.0],["2024-11-27",92.179,93.1601,90.722,90.8192,480800.0],["2024-11-29",92.2664,92.2664,89.8867,90.926,413800.0],["2024-12-02",91.4991,91.4991,89.9158,90.5181,639200.0],["2024-12-03",90.7414,91.3145,89.4399,90.1101,563700.0],["2024-12-04",90.2946,90.4403,88.5171,89.7118,459100.0],["2024-12-05",90.4209,91.5185,89.265,89.3233,453400.0],["2024-12-06",90.0712,91.1688,88.8765,91.0523,474100.0],["2024-12-09",91.0814,92.2762,88.9056,89.0319,596800.0],["2024-12-10",89.4496,89.4496,87.4195,87.6429,809400.0],["2024-12-11",88.7502,89.0805,87.8955,88.3034,655400.0],["2024-12-12",88.148,88.9639,86.6424,87.808,628300.0],["2024-12-13",87.808,88.1771,85.9722,87.1281,699900.0],["2024-12-16",87.1087,88.7502,86.7493,88.4783,774600.0],["2024-12-17",88.1092,88.9542,85.1272,85.7974,1122400.0],["2024-12-18",86.3122,86.5162,81.3099,81.339,3231700.0],["2024-12-19",82.6309,84.0102,80.4745,80.4842,1454700.0],["2024-12-20",79.882,82.9805,79.6586,82.1938,3543000.0],["2024-12-23",81.9801,82.9514,81.2321,82.388,1151700.0],["2024-12-24",82.3686,83.0,81.0282,82.32,388200.0],["2024-12-26",81.9412,82.3783,80.8145,82.2326,448900.0],["2024-12-27",81.5818,82.7863,80.4648,81.2807,587100.0],["2024-12-30",80.6494,81.6401,79.8723,81.1739,471100.0],["2024-12-31",81.3099,82.0869,80.6785,81.1447,463800.0],["2025-01-02",81.7955,83.0971,79.6392,80.5231,730500.0],["2025-01-03",80.7271,81.9801,79.3381,81.9801,790500.0],["2025-01-06",82.6114,85.3214,81.1642,81.2807,1331900.0],["2025-01-07",81.6498,82.2229,77.6382,79.3089,1404400.0],["2025-01-08",78.6581,79.1341,77.648,78.4542,992500.0],["2025-01-10",76.5504,77.3954,74.9088,76.1521,1236000.0],["2025-01-13",75.7636,77.7257,75.7539,77.5994,1003800.0],["2025-01-14",78.765,81.2516,77.9588,81.1836,957900.0],["2025-01-15",85.1078,85.7197,83.4856,85.3506,1669000.0],["2025-01-16",85.0689,85.6226,82.592,84.5541,1324300.0],["2025-01-17",85.574,87.235,84.9232,87.1573,1148500.0],["2025-01-21",88.4491,90.1781,87.9052,89.673,1695200.0],["2025-01-22",89.1776,89.8964,88.1966,89.741,1257500.0],["2025-01-23",89.8478,90.994,88.6434,88.7794,1592400.0],["2025-01-24",88.7794,90.5278,88.148,89.5079,1070500.0],["2025-01-27",89.4884,91.5477,89.1388,91.3048,2322400.0],["2025-01-28",90.7026,91.6934,84.5152,86.6133,2617300.0],["2025-01-29",86.4482,87.1767,85.3409,85.5254,1495200.0],["2025-01-30",86.6327,88.7697,86.3219,86.827,1021500.0],["2025-01-31",87.5846,88.3714,84.8164,85.3506,1250700.0],["2025-02-03",82.5726,84.5152,81.543,81.9704,1136800.0],["2025-02-04",82.6114,85.3312,82.0772,84.1073,791900.0],["2025-02-05",84.8649,86.759,83.6799,86.2248,1093300.0],["2025-02-06",87.0504,88.2257,86.3705,88.012,787500.0],["2025-02-07",88.012,88.3034,86.2733,87.3127,750800.0],["2025-02-10",87.3612,87.3612,84.9426,85.0883,685000.0],["2025-02-11",84.2044,87.0407,84.2044,87.0213,599900.0],["2025-02-12",85.6808,86.5453,83.5439,83.5633,944700.0],["2025-02-13",83.7285,84.9038,83.0485,84.8455,700200.0],["2025-02-14",84.9528,86.8942,84.9528,86.582,651900.0],["2025-02-18",86.8844,89.8599,86.4357,89.6258,1370500.0],["2025-02-19",88.299,91.5184,88.299,90.7282,1321200.0],["2025-02-20",90.2989,90.338,86.3186,87.5381,1440500.0],["2025-02-21",87.9283,88.3575,83.6163,84.9138,1779900.0],["2025-02-24",85.8503,85.8503,82.1724,83.8992,1325900.0],["2025-02-25",84.4553,85.6357,82.1139,83.2943,1502200.0],["2025-02-26",83.7724,85.2747,83.1577,84.104,1124700.0],["2025-02-27",84.3187,86.2796,83.8602,84.0553,1010800.0],["2025-02-28",84.1723,85.2748,83.587,84.7967,1044700.0],["2025-03-03",84.6114,85.5382,81.2944,82.0456,883000.0],["2025-03-04",80.3969,81.3237,76.0848,79.1774,1607600.0],["2025-03-05",79.4896,79.792,76.9043,79.2067,1118600.0],["2025-03-06",77.9189,78.4848,76.1434,76.6019,1146800.0],["2025-03-07",76.3092,76.3873,73.363,75.4215,1647100.0],["2025-03-10",73.8118,74.2996,70.4851,70.8753,1790800.0],["2025-03-11",70.7192,72.9728,69.8314,71.8509,1387000.0],["2025-03-12",73.2752,75.4605,72.5825,73.9483,1283400.0],["2025-03-13",74.1727,75.2068,72.6899,72.9338,793800.0],["2025-03-14",74.124,75.6654,73.6362,75.3532,1235900.0],["2025-03-17",75.1873,76.1336,74.6312,75.1971,1101100.0],["2025-03-18",74.9922,75.5093,73.1777,73.2264,1114000.0],["2025-03-19",73.1874,75.2556,72.9825,74.9044,999200.0],["2025-03-20",73.8898,76.4263,73.8898,74.7386,876900.0],["2025-03-21",74.7093,75.9385,73.402,75.5483,2011100.0],["2025-03-24",77.1873,78.8457,76.5824,78.5433,802100.0],["2025-03-25",78.3872,79.5774,77.9872,78.5921,776600.0],["2025-03-26",78.9433,79.9384,77.6945,77.9872,587700.0],["2025-03-27",77.9287,78.2701,75.6946,75.9775,801000.0],["2025-03-28",75.3727,76.7873,73.285,74.2605,523100.0],["2025-03-31",72.9338,75.3629,72.5143,74.9532,856500.0],["2025-04-01",74.1532,74.6215,72.3387,73.8605,846300.0],["2025-04-02",72.7484,75.8312,72.7484,75.7434,636200.0],["2025-04-03",71.685,71.685,63.6073,63.6756,4331900.0],["2025-04-04",60.7879,61.1098,55.6564,60.583,3244000.0],["2025-04-07",58.1441,63.8707,56.2027,60.6416,2675800.0],["2025-04-08",63.5488,63.9975,58.4172,59.5099,1396000.0],["2025-04-09",57.7636,67.7535,55.7539,66.8657,3442000.0],["2025-04-10",64.2024,65.0024,58.7099,61.6854,1787200.0],["2025-04-11",61.461,61.9976,58.5441,61.6659,1531800.0],["2025-04-14",63.2463,63.5292,61.0025,62.3683,1412800.0],["2025-04-15",62.6122,65.3633,62.5829,64.456,1239100.0],["2025-04-16",63.6951,64.7975,62.8561,63.6463,1036700.0],["2025-04-17",64.1926,65.3926,63.9877,64.6999,986800.0],["2025-04-21",63.7731,64.7682,61.9878,63.2951,1184700.0],["2025-04-22",64.8365,64.8365,60.8562,63.7439,2221900.0],["2025-04-23",66.6706,70.0656,66.095,67.0218,1882700.0],["2025-04-24",66.7389,69.1973,66.3486,69.0705,1152800.0],["2025-04-25",68.4461,69.6461,67.4803,67.9974,810000.0],["2025-04-28",68.0461,69.0802,67.6169,68.6803,716600.0],["2025-04-29",68.3486,69.851,67.5779,69.2461,713800.0],["2025-04-30",67.1681,68.0852,66.2511,68.0071,983700.0],["2025-05-01",68.1144,69.9583,67.6364,69.2461,529000.0],["2025-05-02",70.5339,72.085,70.1729,71.0509,1123600.0],["2025-05-05",70.0168,72.2801,69.2851,70.2509,972000.0],["2025-05-06",68.8851,70.2119,68.729,69.3924,707300.0],["2025-05-07",70.329,70.6997,69.3437,69.6656,624800.0],["2025-05-08",70.8265,73.8605,69.9778,73.1191,1041200.0],["2025-05-09",73.1289,73.4898,71.9094,72.6508,446400.0],["2025-05-12",76.5824,79.0116,76.28,77.2653,1787100.0],["2025-05-13",77.9092,78.4555,76.836,77.7238,1142000.0],["2025-05-14",77.5092,78.5043,77.2946,77.9872,811100.0],["2025-05-15",77.5657,78.5557,76.3698,76.8109,714100.0],["2025-05-16",76.7619,77.4677,75.9679,76.5855,773900.0],["2025-05-19",75.5759,75.9777,75.1446,75.8013,744600.0],["2025-05-20",75.4778,75.5759,73.8506,74.1055,1003900.0],["2025-05-21",73.2723,73.3703,70.3414,70.4296,1193600.0],["2025-05-22",69.7533,71.3118,69.6847,70.8021,716300.0],["2025-05-23",68.5084,70.8217,68.5084,70.0473,481700.0],["2025-05-27",72.1352,72.9096,70.4296,72.7528,1422000.0],["2025-05-28",72.9096,73.1057,71.2432,71.3217,563200.0],["2025-05-29",72.4489,72.4489,71.3707,72.0274,604300.0],["2025-05-30",71.3511,72.145,70.4786,70.9786,832000.0],["2025-06-02",70.508,70.7335,68.8711,70.2924,633500.0],["2025-06-03",70.4787,72.0568,69.9591,71.7726,646500.0],["2025-06-04",71.6059,72.2039,70.6061,70.6061,423900.0],["2025-06-05",70.5865,71.4491,69.7729,70.6943,510800.0],["2025-06-06",72.5371,73.0665,71.4197,72.8508,1072400.0],["2025-06-09",73.2429,73.6938,72.4097,72.4489,597000.0],["2025-06-10",73.0175,73.9879,72.1058,73.5958,726200.0],["2025-06-11",74.2525,75.2524,72.645,72.9194,665400.0],["2025-06-12",72.2921,72.3901,70.9492,72.3313,431800.0],["2025-06-13",70.5865,71.1942,69.5572,69.8807,615700.0],["2025-06-16",71.1746,71.8804,69.8807,70.8217,1010900.0],["2025-06-17",69.9983,70.8511,69.1455,69.3906,538700.0],["2025-06-18",68.9887,71.7039,68.9887,70.9492,640400.0],["2025-06-20",71.4393,72.096,71.0374,71.9686,1312600.0],["2025-06-23",71.1844,73.3801,70.5375,73.2233,632600.0],["2025-06-24",74.2525,75.7033,73.9585,74.4094,628500.0],["2025-06-25",74.331,74.4388,73.5174,74.0075,481200.0],["2025-06-26",74.38,76.3895,74.2329,76.1444,556500.0],["2025-06-27",76.8403,76.8403,75.321,76.0856,1283200.0],["2025-06-30",76.8011,77.2913,76.1836,76.4385,1026600.0],["2025-07-01",76.2326,81.5847,75.9679,79.4282,1716000.0],["2025-07-02",80.4672,82.5453,79.4968,82.5159,1407500.0],["2025-07-03",83.0746,84.3979,83.0746,83.4177,778300.0],["2025-07-07",83.2021,83.996,80.9279,82.0454,927400.0],["2025-07-08",82.6629,84.0549,81.8885,82.9668,751000.0],["2025-07-09",83.9372,84.3587,82.4277,82.957,645000.0],["2025-07-10",83.0942,84.5744,82.5061,83.4275,877100.0],["2025-07-11",82.6629,83.6235,82.2218,82.8198,611500.0],["2025-07-14",82.8198,83.5549,82.4081,83.5549,679400.0],["2025-07-15",83.1628,83.7608,79.3399,79.3889,1099500.0],["2025-07-16",80.3496,80.9671,78.4185,80.7319,917900.0],["2025-07-17",80.8691,83.1825,80.379,82.9374,1215000.0],["2025-07-18",80.2712,82.0356,79.0459,79.634,2479500.0],["2025-07-21",79.8105,80.8103,78.4283,78.4283,1251300.0],["2025-07-22",78.595,80.9965,78.095,80.428,2628800.0],["2025-07-23",81.3886,82.7413,80.2418,81.8885,1424900.0],["2025-07-24",81.6141,82.7119,81.0455,81.5651,1610200.0],["2025-07-25",81.3788,81.4964,78.9871,80.5554,1051700.0],["2025-07-28",80.6437,80.8593,78.6734,79.1243,797100.0],["2025-07-29",79.8889,80.0555,78.497,78.7518,636900.0],["2025-07-30",79.1929,79.8889,77.2226,77.5461,750700.0],["2025-07-31",77.1246,77.5853,75.4974,76.0268,975500.0],["2025-08-01",74.3114,75.1642,72.1254,74.8211,999200.0],["2025-08-04",74.9485,76.1444,74.5564,75.8699,668900.0],["2025-08-05",76.5463,77.3501,74.3898,77.2422,921700.0],["2025-08-06",77.3403,77.9774,76.0954,76.213,917800.0],["2025-08-07",77.2618,77.2814,75.6543,76.5561,1180600.0],["2025-08-08",77.4579,77.8108,76.6149,77.6049,759300.0],["2025-08-11",77.6932,78.3009,75.8503,75.9189,839900.0],["2025-08-12",76.7717,81.1044,76.7717,81.0651,1257300.0],["2025-08-13",81.5161,83.1628,81.3004,83.0452,975300.0],["2025-08-14",82.1886,82.8089,81.1547,82.6514,579100.0],["2025-08-15",82.868,83.0846,81.2335,81.2827,1102500.0],["2025-08-18",80.8002,81.6372,80.6821,81.6076,942400.0],["2025-08-19",81.3319,82.0901,80.0716,80.7904,971800.0],["2025-08-20",80.6821,81.4698,79.983,81.2138,795600.0],["2025-08-21",80.5442,81.0168,79.9534,80.1996,516200.0],["2025-08-22",80.4064,87.0921,80.3079,85.7924,2047100.0],["2025-08-25",85.3788,86.0878,84.9259,85.5068,879000.0],["2025-08-26",85.6644,87.6731,85.5462,86.718,793100.0],["2025-08-27",86.3536,87.9389,86.1567,87.2693,969500.0],["2025-08-28",87.9783,88.0571,86.777,87.6238,883700.0],["2025-08-29",87.6534,88.6085,87.3481,88.1752,1009100.0],["2025-09-02",86.521,87.7125,85.7727,87.5943,810700.0],["2025-09-03",87.3777,88.8645,87.3777,88.1555,841200.0],["2025-09-04",88.6183,89.9377,88.3032,89.9377,741000.0],["2025-09-05",90.5876,91.8578,87.9586,89.2584,1210800.0],["2025-09-08",88.6282,89.1205,86.718,87.9586,1151700.0],["2025-09-09",87.6731,88.2835,86.59,87.0035,763300.0],["2025-09-10",87.486,88.5592,86.6884,87.4171,817100.0],["2025-09-11",87.4761,88.7069,86.777,88.254,1236500.0],["2025-09-12",88.1752,88.2146,87.0823,87.1315,1139000.0],["2025-09-15",88.4903,90.2036,87.2398,87.6829,1706500.0],["2025-09-16",87.3875,87.614,84.1185,85.9696,1474800.0],["2025-09-17",86.1961,90.2233,85.9204,87.4958,1368200.0],["2025-09-18",88.1162,90.7845,87.4171,90.0854,1607500.0],["2025-09-19",90.0264,90.6762,89.091,89.5833,3331900.0],["2025-09-22",88.9137,89.4651,87.5746,88.1358,865700.0],["2025-09-23",88.4608,90.3612,87.7125,88.254,730600.0],["2025-09-24",88.4312,89.2387,87.0232,87.6534,565200.0],["2025-09-25",87.5451,87.9094,85.6939,86.8952,866600.0],["2025-09-26",87.5155,87.7223,85.3493,86.9149,1090400.0],["2025-09-29",86.8263,86.9937,85.0342,85.7727,870100.0],["2025-09-30",86.1862,86.3536,83.5671,85.3887,817700.0],["2025-10-01",85.1425,85.2804,83.7246,84.6896,835900.0],["2025-10-02",84.601,84.985,82.7597,84.1677,1199100.0],["2025-10-03",84.9259,85.881,84.5419,85.4182,709300.0],["2025-10-06",86.2256,87.8602,85.0933,86.0779,829800.0],["2025-10-07",86.1764,86.7672,84.5616,84.6797,618600.0],["2025-10-08",85.753,85.753,80.2094,81.0858,3251100.0],["2025-10-09",81.6273,81.6273,78.2894,78.3091,2925100.0],["2025-10-10",78.5158,78.5158,73.4646,73.7797,2967300.0],["2025-10-13",76.3988,77.669,75.0006,77.6395,1890700.0],["2025-10-14",76.8124,81.7061,76.6155,80.8495,1346300.0],["2025-10-15",81.5486,81.647,76.5958,77.6297,1425700.0],["2025-10-16",72.5686,73.6714,67.5567,69.2404,7669400.0],["2025-10-17",70.5894,72.7655,69.2011,71.3673,3482000.0],["2025-10-20",71.9778,74.4197,71.4854,74.2425,1832600.0],["2025-10-21",74.1932,75.7391,73.6517,75.0794,1843800.0],["2025-10-22",77.8758,78.2992,75.2566,77.5115,2304600.0],["2025-10-23",77.2949,77.5016,75.6604,75.9065,1280800.0],["2025-10-24",77.0192,78.3484,76.5564,78.0826,954600.0],["2025-10-27",79.2642,79.3331,77.4623,78.1023,977800.0],["2025-10-28",78.1121,78.4863,76.8025,77.5509,741400.0],["2025-10-29",76.773,77.482,74.4985,74.9514,1111200.0],["2025-10-30",74.5379,76.6056,74.5182,75.4536,830600.0],["2025-10-31",75.8573,76.3398,74.6068,76.1625,834200.0],["2025-11-03",75.5619,75.8179,73.8683,75.7293,1031900.0],["2025-11-04",74.9908,76.6647,73.9372,76.261,823100.0],["2025-11-05",76.261,78.3681,75.9951,77.3146,1378800.0],["2025-11-06",77.866,78.3189,76.5072,77.4721,955600.0],["2025-11-07",76.8026,78.7915,76.1527,78.762,840000.0],["2025-11-10",79.1953,79.9042,77.7577,78.3878,662400.0],["2025-11-11",78.3091,79.3626,77.61,78.7226,562000.0],["2025-11-12",78.6734,80.4556,78.6734,79.1952,617400.0],["2025-11-13",78.6113,79.6407,77.0473,77.3839,606600.0],["2025-11-14",76.6613,77.6511,76.0674,77.3641,613100.0],["2025-11-17",77.077,77.7006,72.4942,73.1079,989400.0],["2025-11-18",72.5041,74.5332,72.5041,73.2168,1042800.0],["2025-11-19",73.5434,74.8301,73.2068,74.7708,782700.0],["2025-11-20",75.8596,77.275,74.3649,75.1766,1134700.0],["2025-11-21",75.6913,79.2744,75.4834,78.3242,1131200.0],["2025-11-24",77.9382,78.8191,77.5125,78.3737,626900.0],["2025-11-25",79.0369,81.2046,78.6805,80.2247,1173600.0],["2025-11-26",79.5516,81.6698,79.1953,80.2741,816000.0],["2025-11-28",80.868,81.1056,80.0564,80.6998,294100.0],["2025-12-01",80.4127,81.9271,80.0168,81.2244,822800.0],["2025-12-02",81.7589,82.0855,80.7987,80.9076,548600.0],["2025-12-03",81.1056,84.1146,80.7987,84.0453,825700.0],["2025-12-04",83.788,85.0154,83.788,84.3027,558900.0],["2025-12-05",83.5108,85.6192,83.5108,84.4908,728500.0],["2025-12-08",84.4413,85.5004,82.9565,83.3822,978000.0],["2025-12-09",83.303,84.6788,81.7094,82.0162,1042800.0],["2025-12-10",82.3429,86.9455,82.3429,85.9359,1115500.0],["2025-12-11",85.5994,88.3214,85.5994,86.5991,1369700.0],["2025-12-12",87.4899,87.4899,85.6093,86.6981,1069100.0],["2025-12-15",87.4899,87.7275,85.1341,85.3024,1042600.0],["2025-12-16",85.1836,85.5301,84.273,85.3222,847000.0],["2025-12-17",84.9659,86.51,84.4512,85.3321,725700.0],["2025-12-18",86.213,86.8861,84.8075,85.9161,1236700.0],["2025-12-19",85.4014,86.4011,85.1935,85.4806,2197300.0],["2025-12-22",86.1141,87.1039,85.9062,86.9653,877800.0],["2025-12-23",87.193,87.193,85.6093,85.6884,788400.0],["2025-12-24",86.0349,86.0349,85.0154,85.7676,281500.0],["2025-12-26",86.0151,86.0151,85.0154,85.6785,451100.0],["2025-12-29",85.8171,85.9755,84.0651,84.4809,508800.0],["2025-12-30",84.5304,84.6788,83.6494,83.7781,444000.0],["2025-12-31",84.0453,84.1344,82.9565,83.2139,514200.0],["2026-01-02",83.3129,85.1143,82.0162,84.5996,625900.0],["2026-01-05",83.8375,87.1138,83.8375,86.4209,897500.0],["2026-01-06",85.9557,87.7374,85.5004,87.6384,977200.0],["2026-01-07",87.7967,87.9254,85.7874,87.0049,706500.0],["2026-01-08",86.6882,89.7764,86.6882,88.8064,1064600.0],["2026-01-09",89.2419,90.6276,88.9845,89.1924,863400.0],["2026-01-12",87.6978,88.3906,85.7973,86.5694,679400.0],["2026-01-13",86.5892,87.2524,86.1438,86.609,560700.0],["2026-01-14",86.1636,87.9254,85.9458,87.4206,678900.0],["2026-01-15",87.8858,89.8457,87.7176,88.9152,721800.0],["2026-01-16",88.8361,89.5487,87.4008,87.4701,651100.0],["2026-01-20",85.6785,87.3414,84.7481,84.8768,999100.0],["2026-01-21",86.1437,90.4989,86.124,89.8061,1187100.0],["2026-01-22",90.2416,91.6075,89.4299,89.9545,641600.0],["2026-01-23",89.1231,89.5883,85.7676,86.1141,848700.0],["2026-01-26",86.4605,87.9254,85.9062,87.5196,1159700.0],["2026-01-27",90.0733,90.3505,85.827,88.5391,2003700.0],["2026-01-28",87.48,89.3211,87.1138,87.777,1178900.0],["2026-01-29",88.5589,89.3112,86.6981,89.2914,1133300.0],["2026-01-30",89.3508,89.7467,87.0346,88.2422,992500.0],["2026-02-02",87.381,89.9348,87.1138,88.7371,808400.0],["2026-02-03",88.7173,91.7659,86.8069,90.4198,1477200.0],["2026-02-04",90.9246,92.7458,89.9842,91.2215,1130200.0],["2026-02-05",90.6375,92.053,88.2521,90.1822,1021500.0],["2026-02-06",91.4492,93.7159,90.6672,93.4288,1424300.0],["2026-02-09",93.023,96.0023,93.023,95.1016,964600.0],["2026-02-10",95.2204,96.2399,92.1618,93.9534,832500.0],["2026-02-11",94.963,95.8836,92.5479,93.8643,838300.0],["2026-02-12",94.8838,95.5272,90.8652,93.3001,1808300.0],["2026-02-13",92.4687,93.8148,91.5976,92.2509,1840500.0],["2026-02-17",93.0428,94.0821,92.241,93.6664,930300.0],["2026-02-18",93.5773,95.5272,93.0032,94.0425,1157700.0],["2026-02-19",93.2506,93.5575,89.4002,90.2416,1821600.0],["2026-02-20",89.9433,92.8966,88.9588,92.837,1878200.0],["2026-02-23",92.6679,92.9464,86.9203,87.1291,1982500.0],["2026-02-24",86.264,88.1136,85.6773,87.7158,1032400.0],["2026-02-25",88.4915,89.0085,87.4971,88.392,1292500.0],["2026-02-26",88.8693,90.4802,87.2882,89.5555,853900.0],["2026-02-27",87.4274,87.4274,79.343,79.87,3250200.0],["2026-03-02",77.573,82.4654,77.1553,80.9838,2916200.0],["2026-03-03",78.2094,80.944,77.1951,79.1043,1891500.0],["2026-03-04",79.7706,81.2125,78.3585,81.1031,1522300.0],["2026-03-05",79.8899,81.6202,79.7905,80.2877,1095400.0],["2026-03-06",70.8508,74.5202,67.9273,73.4959,5997000.0],["2026-03-09",71.537,73.9534,70.7912,72.9789,2396000.0],["2026-03-10",73.3866,74.8384,71.2486,71.8651,2012600.0],["2026-03-11",71.537,71.6563,68.9913,69.2101,2153600.0],["2026-03-12",67.3705,68.6632,67.0125,67.7384,2010700.0],["2026-03-13",68.6234,68.862,67.5196,67.5892,1128400.0],["2026-03-16",68.4842,68.9714,67.2312,67.2909,1208500.0],["2026-03-17",68.2555,68.2555,67.0821,67.7782,1477800.0],["2026-03-18",67.2213,67.987,66.0976,66.3263,1265300.0],["2026-03-19",66.0181,67.4202,65.4513,66.9727,2054500.0],["2026-03-20",67.0025,67.2113,65.7496,66.6644,2618000.0],["2026-03-23",69.1206,69.588,65.8789,68.7527,2896800.0],["2026-03-24",67.7384,70.5227,67.7384,69.2996,977600.0],["2026-03-25",70.2542,70.831,69.0212,70.3437,889400.0],["2026-03-26",69.6178,70.4431,69.1604,69.767,981100.0],["2026-03-27",69.1007,69.2896,67.1219,67.4202,1447900.0],["2026-03-30",67.9571,68.5538,67.1815,67.5892,809900.0],["2026-03-31",69.1305,70.8111,68.3251,70.4531,1192600.0],["2026-04-01",70.5923,72.2529,70.4531,71.9745,1165000.0],["2026-04-02",70.2542,72.3027,69.7669,71.6662,724100.0],["2026-04-06",71.9148,72.949,71.5071,72.6706,679500.0],["2026-04-07",71.1492,72.5314,71.0,71.5569,883700.0],["2026-04-08",75.3455,76.6979,74.4605,74.5798,1675200.0],["2026-04-09",74.2219,76.8272,74.192,76.32,1019500.0],["2026-04-10",76.141,76.2504,75.1069,75.7831,752500.0],["2026-04-13",75.1864,76.7774,74.55,76.688,925600.0],["2026-04-14",76.2703,77.8415,76.0416,77.1752,628300.0],["2026-04-15",77.6923,78.8259,77.0161,78.0702,1133800.0],["2026-04-16",78.0503,78.4878,76.6581,76.857,729700.0],["2026-04-17",79.1441,80.9042,78.4679,78.9452,1161700.0],["2026-04-20",78.4679,79.7905,78.1497,79.0049,1032600.0],["2026-04-21",79.174,79.9297,77.2846,77.394,1086200.0],["2026-04-22",76.688,80.2479,76.688,77.931,1621500.0],["2026-04-23",78.2094,79.4822,77.3144,79.4822,1156900.0],["2026-04-24",79.3529,79.8004,78.0105,78.995,950900.0],["2026-04-27",78.9751,81.4611,78.9751,80.5263,896800.0],["2026-04-28",80.4567,81.5406,79.6413,80.0192,828900.0],["2026-04-29",79.6314,80.6357,78.5375,79.2237,937800.0],["2026-04-30",78.6469,81.6301,78.6469,81.0832,841800.0],["2026-05-01",80.9937,81.7395,80.0987,80.3473,915500.0],["2026-05-04",79.9396,80.8545,79.1043,79.4027,887900.0],["2026-05-05",79.7706,82.0478,79.7706,81.4014,786600.0],["2026-05-06",82.8134,84.0266,82.6046,82.8632,1098300.0],["2026-05-07",83.1714,83.6985,81.4412,81.8489,761000.0],["2026-05-08",82.0179,82.4754,80.944,81.4412,1067500.0],["2026-05-11",81.1926,81.3318,75.3157,76.5189,2184900.0],["2026-05-12",76.2007,77.6227,73.9036,77.1255,2214400.0],["2026-05-13",76.5289,76.9564,74.4506,74.55,1294700.0],["2026-05-14",75.58,76.31,75.03,75.93,935100.0],["2026-05-15",76.01,76.06,73.93,74.42,1177000.0],["2026-05-18",75.22,76.93,74.7,76.59,946100.0],["2026-05-19",76.13,76.66,74.44,76.11,1605600.0],["2026-05-20",76.72,78.5,75.38,77.03,1625600.0],["2026-05-21",76.33,78.8,75.91,78.53,1680500.0],["2026-05-22",78.64,78.93,77.85,78.59,639700.0],["2026-05-26",79.32,80.2,79.01,79.58,722400.0],["2026-05-27",79.58,79.9,78.27,78.42,1515600.0],["2026-05-28",77.97,78.8,77.39,78.64,781000.0],["2026-05-29",78.53,80.09,77.92,79.65,975900.0],["2026-06-01",78.34,79.33,77.58,78.4,694800.0],["2026-06-02",78.2,80.44,78.02,80.2,836600.0],["2026-06-03",79.6,79.6,77.23,77.75,799400.0],["2026-06-04",78.88,81.03,78.88,80.74,985300.0],["2026-06-05",80.97,81.23,79.83,80.15,816700.0],["2026-06-08",80.28,81.29,79.87,80.01,835300.0],["2026-06-09",80.89,83.06,80.35,81.9,1032300.0],["2026-06-10",81.47,83.64,81.28,81.57,514400.0],["2026-06-11",81.71,82.51,79.87,82.32,878600.0],["2026-06-12",83.09,84.49,82.89,83.67,1110600.0],["2026-06-15",84.76,85.54,81.48,81.81,1081300.0],["2026-06-16",82.18,83.09,81.07,81.48,1156900.0],["2026-06-17",81.25,82.13,77.38,78.43,1428300.0],["2026-06-18",78.86,80.32,78.85,79.91,1918900.0],["2026-06-22",79.58,80.61,78.45,78.76,1002200.0],["2026-06-23",78.81,80.9,78.5,80.68,881400.0],["2026-06-24",80.45,81.03,79.65,80.29,1055900.0],["2026-06-25",80.87,82.4,80.54,81.48,906300.0],["2026-06-26",81.69,82.12,81.23,82.05,1217600.0],["2026-06-29",81.8,82.88,81.01,82.88,1681300.0],["2026-06-30",82.0,82.63,81.68,82.2,879200.0],["2026-07-01",82.16,84.43,81.92,83.49,1131100.0],["2026-07-02",84.43,84.54,80.38,81.54,1063100.0],["2026-07-06",80.94,82.8,80.8,82.5,893459.346257],["2026-07-07",83.16,83.545,81.75,81.82,1873874.951504],["2026-07-08",81.08,81.47,77.89,78.71,1162632.574227],["2026-07-09",79.24,81.36,79.24,80.01,757829.979362],["2026-07-10",80.81,81.1999,80.12,80.69,603016.876018],["2026-07-13",81.01,81.01,79.49,80.49,727584.478275],["2026-07-14",80.38,81.65,80.07,80.34,814227.434203],["2026-07-15",81.08,82.555,80.6301,81.79,894816.358795],["2026-07-16",82.04,84.44,81.96,83.99,752952.213262],["2026-07-17",82.87,83.36,81.66,82.3,765298.299991],["2026-07-20",82.25,82.59,80.87,80.97,870289.526713],["2026-07-21",80.89,80.905,79.395,80.5,1472596.170138],["2026-07-22",78.49,83.975,78.49,83.41,2066699.857948],["2026-07-23",80.91,83.03,80.59,82.97,2355685.288742],["2026-07-24",83.29,83.605,81.7,83.11,771798.661172],["2026-07-27",84.06,85.09,82.71,82.76,900321.575012],["2026-07-28",82.99,83.69,82.77,83.65,709499.449814],["2026-07-29",82.58,83.47,80.23,80.7,870743.303195],["2026-07-30",81.55,82.385,81.17,81.25,721499.807923],["2026-07-31",81.69,82.17,80.06,80.49,602295.614122]]}