{"t":"WLK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-08-12",5.3928,5.4999,5.3669,5.4703,1109400.0],["2004-08-13",5.4592,5.559,5.4482,5.511,274400.0],["2004-08-16",5.4482,5.5036,5.3706,5.5036,895400.0],["2004-08-17",5.4851,5.6144,5.4851,5.6144,466800.0],["2004-08-18",5.5774,5.6144,5.559,5.5848,248200.0],["2004-08-19",5.6107,5.6883,5.5996,5.6292,352000.0],["2004-08-20",5.6513,5.7252,5.5774,5.7252,606200.0],["2004-08-23",5.7806,5.8471,5.7806,5.8212,497000.0],["2004-08-24",5.8582,6.0022,5.8323,5.9394,531400.0],["2004-08-25",5.9468,6.0392,5.9099,6.0207,151400.0],["2004-08-26",6.0392,6.2054,6.0207,6.1906,184200.0],["2004-08-27",6.1906,6.4824,6.1684,6.4787,262400.0],["2004-08-30",6.475,6.6671,6.4639,6.5009,465800.0],["2004-08-31",6.4639,6.4639,6.2534,6.4639,287400.0],["2004-09-01",6.5304,6.7594,6.5304,6.6117,313800.0],["2004-09-02",6.6301,6.6301,6.5747,6.6117,98400.0],["2004-09-03",6.6117,6.6486,6.5932,6.5932,77600.0],["2004-09-07",6.5563,6.704,6.5378,6.704,338600.0],["2004-09-08",6.6855,6.8148,6.6486,6.8074,252200.0],["2004-09-09",6.7964,7.0771,6.7964,6.981,429400.0],["2004-09-10",6.981,7.1288,6.981,7.1288,288000.0],["2004-09-13",7.1288,7.2654,7.1066,7.1399,435600.0],["2004-09-14",7.1214,7.1251,6.9626,7.0143,206000.0],["2004-09-15",6.9626,7.0697,6.8702,6.8813,117600.0],["2004-09-16",6.9072,7.0623,6.8998,7.018,281800.0],["2004-09-17",6.9995,7.0586,6.9441,6.9441,236200.0],["2004-09-20",7.0438,7.1583,7.0364,7.1177,250600.0],["2004-09-21",7.1362,7.2581,7.1288,7.2027,159400.0],["2004-09-22",7.2027,7.2027,7.1436,7.1731,210800.0],["2004-09-23",7.2027,7.2876,7.1473,7.2765,358600.0],["2004-09-24",7.3135,7.5905,7.2765,7.5905,555000.0],["2004-09-27",7.6459,7.8823,7.6127,7.8195,546400.0],["2004-09-28",7.8306,8.0448,7.6717,8.0226,688800.0],["2004-09-29",8.1261,8.4437,8.1039,8.4031,1031800.0],["2004-09-30",8.4585,8.4585,8.1298,8.2369,1190600.0],["2004-10-01",8.2923,8.3108,8.0891,8.1445,371000.0],["2004-10-04",8.1593,8.2221,8.1261,8.1261,341000.0],["2004-10-05",8.1261,8.2701,8.0928,8.163,650800.0],["2004-10-06",8.2738,8.3477,8.1261,8.3477,206400.0],["2004-10-07",8.4585,8.5878,8.3883,8.3994,255800.0],["2004-10-08",8.4216,8.4585,8.3883,8.3883,311800.0],["2004-10-11",8.3292,8.4142,8.3108,8.3957,178000.0],["2004-10-12",8.3477,8.392,8.2184,8.2775,185400.0],["2004-10-13",8.3329,8.3551,7.934,8.0522,257800.0],["2004-10-14",8.0226,8.3477,7.9783,8.2443,157800.0],["2004-10-15",8.2627,8.3034,8.1076,8.1335,266200.0],["2004-10-18",8.115,8.2554,8.0448,8.2184,210000.0],["2004-10-19",8.2738,8.3477,8.0891,8.1187,131400.0],["2004-10-20",8.1076,8.1261,8.067,8.1076,387800.0],["2004-10-21",8.0707,8.1261,7.8786,8.0891,542000.0],["2004-10-22",8.1261,8.163,7.9968,8.0374,328200.0],["2004-10-25",8.0337,8.163,8.03,8.163,166400.0],["2004-10-26",8.1261,8.5693,8.1261,8.4585,164600.0],["2004-10-27",8.5508,8.7909,8.5508,8.6801,89000.0],["2004-10-28",8.7171,8.7392,8.3477,8.3477,519400.0],["2004-10-29",8.3292,8.5213,8.3292,8.5213,199000.0],["2004-11-01",8.5767,8.6247,8.4954,8.5139,191600.0],["2004-11-02",8.8279,8.9202,8.7355,8.7429,576600.0],["2004-11-03",8.9571,9.0643,8.7835,8.8279,503800.0],["2004-11-04",8.8279,8.8981,8.8279,8.8833,265400.0],["2004-11-05",8.9387,9.7513,8.9387,9.2231,570000.0],["2004-11-08",9.2896,9.345,9.1972,9.2046,365600.0],["2004-11-09",9.2046,9.2342,9.1677,9.1898,257800.0],["2004-11-10",9.1899,9.1972,9.1418,9.1751,333600.0],["2004-11-11",9.1972,9.2342,9.1788,9.1972,432400.0],["2004-11-12",9.2526,9.6035,9.2526,9.6035,278600.0],["2004-11-15",9.6405,9.6959,9.6035,9.6959,293200.0],["2004-11-16",9.7808,10.4457,9.7808,10.2499,1043600.0],["2004-11-17",10.2684,10.9148,10.2684,10.8483,635600.0],["2004-11-18",10.8853,11.0886,10.8187,10.9629,396600.0],["2004-11-19",10.9629,11.0109,10.7559,10.8372,310400.0],["2004-11-22",10.8261,10.9222,10.7263,10.9148,262800.0],["2004-11-23",10.9038,10.9222,10.7189,10.9001,190600.0],["2004-11-24",10.9038,10.9481,10.6413,10.7189,296600.0],["2004-11-26",10.7115,10.9037,10.6524,10.8853,109800.0],["2004-11-29",11.0516,11.3066,11.0146,11.0886,471600.0],["2004-11-30",11.0886,11.6984,11.0331,11.6023,432200.0],["2004-12-01",11.7132,12.105,11.6726,12.0311,440000.0],["2004-12-02",12.0496,12.1605,11.2364,11.3584,421000.0],["2004-12-03",11.3177,11.5765,11.2734,11.5506,207600.0],["2004-12-06",11.5506,11.9202,11.5395,11.7058,240200.0],["2004-12-07",11.68,11.7058,10.6709,11.0072,1535200.0],["2004-12-08",11.0072,11.2179,10.9296,11.096,331200.0],["2004-12-09",11.096,11.2179,10.9962,11.059,335000.0],["2004-12-10",10.8853,10.9259,10.4861,10.7226,662200.0],["2004-12-13",10.8668,11.7058,10.8668,11.6393,787800.0],["2004-12-14",11.6245,11.9572,11.5469,11.7206,281400.0],["2004-12-15",11.765,11.8278,11.7206,11.8093,347600.0],["2004-12-16",11.8093,11.9017,11.5691,11.6615,113600.0],["2004-12-17",11.6836,11.7317,11.2734,11.2771,356200.0],["2004-12-20",11.2549,11.4582,11.1994,11.2364,309000.0],["2004-12-21",11.1994,11.9276,11.181,11.7908,429400.0],["2004-12-22",11.8832,12.5855,11.8832,12.4192,597800.0],["2004-12-23",12.4561,13.0143,12.2344,12.4931,300800.0],["2004-12-27",12.641,12.7112,12.5301,12.567,188000.0],["2004-12-28",12.5486,12.604,12.3859,12.5744,260400.0],["2004-12-29",12.5559,12.6631,12.3748,12.5707,95200.0],["2004-12-30",12.604,12.604,12.2159,12.3083,146600.0],["2004-12-31",12.3083,12.3637,12.2713,12.3453,110000.0],["2005-01-03",12.3194,12.4857,12.2676,12.3268,144600.0],["2005-01-04",12.3268,12.3268,11.7317,12.1789,458400.0],["2005-01-05",12.1605,12.2529,11.6984,11.7021,284200.0],["2005-01-06",11.6984,11.7982,11.4951,11.5432,153400.0],["2005-01-07",11.5321,11.7834,11.2734,11.3214,221800.0],["2005-01-10",11.2734,11.6799,11.2734,11.5395,343000.0],["2005-01-11",11.5395,11.5691,11.2586,11.3843,240200.0],["2005-01-12",11.4397,11.5136,11.3473,11.5136,227400.0],["2005-01-13",11.5321,11.7871,11.4951,11.7169,470000.0],["2005-01-14",11.7354,12.3379,11.7354,12.3379,283800.0],["2005-01-18",12.3379,12.6964,12.105,12.5486,379200.0],["2005-01-19",12.7075,12.7888,12.4931,12.641,375200.0],["2005-01-20",12.604,12.604,12.2898,12.3822,148000.0],["2005-01-21",12.4192,12.6779,12.3453,12.5596,209400.0],["2005-01-24",12.5412,12.6003,11.8648,11.9202,207000.0],["2005-01-25",11.9941,12.3268,11.6984,11.8278,223800.0],["2005-01-26",11.8648,11.9387,11.5949,11.8759,379400.0],["2005-01-27",11.8463,11.9572,11.7428,11.7908,207400.0],["2005-01-28",11.7539,11.8278,11.6356,11.6984,73200.0],["2005-01-31",11.7724,11.9202,11.5691,11.606,492400.0],["2005-02-01",11.5691,11.8278,11.4212,11.7908,497400.0],["2005-02-02",11.8093,12.3563,11.8093,12.349,226600.0],["2005-02-03",12.3637,12.4229,12.1752,12.2196,262600.0],["2005-02-04",12.2159,12.3046,12.1383,12.2159,163400.0],["2005-02-07",12.2344,12.4488,12.142,12.3046,251200.0],["2005-02-08",12.2122,12.3305,12.1974,12.2935,148600.0],["2005-02-09",12.3157,12.3527,12.0459,12.1974,235800.0],["2005-02-10",12.1974,12.4155,12.1087,12.3416,317600.0],["2005-02-11",12.4635,13.2139,12.4635,12.8073,983000.0],["2005-02-14",12.8073,13.2693,12.8073,12.9699,732000.0],["2005-02-15",12.9551,13.1695,12.4746,12.8406,493400.0],["2005-02-16",12.8443,13.0845,12.8147,12.9884,238800.0],["2005-02-17",13.018,13.4171,12.5929,12.6336,439400.0],["2005-02-18",13.066,13.5206,11.1625,11.8278,2201400.0],["2005-02-22",11.8093,12.3453,11.6689,12.1457,597800.0],["2005-02-23",12.1605,12.3748,11.9941,12.3453,375200.0],["2005-02-24",12.4377,12.8627,12.3453,12.7223,301800.0],["2005-02-25",12.7777,12.8812,12.6964,12.8627,235800.0],["2005-02-28",12.8997,12.9367,12.7518,12.8184,167600.0],["2005-03-01",12.9075,13.0813,12.7189,12.9704,281000.0],["2005-03-02",12.9704,13.4216,12.8335,12.9963,271400.0],["2005-03-03",13.0702,13.196,13.0407,13.0665,198200.0],["2005-03-04",13.1405,13.4253,13.1405,13.3513,265800.0],["2005-03-07",13.6472,13.7581,13.5029,13.5843,446600.0],["2005-03-08",13.6583,13.6583,13.4364,13.4845,220600.0],["2005-03-09",13.5362,13.9431,13.5362,13.6953,489000.0],["2005-03-10",13.6657,13.6916,12.9112,13.2219,464400.0],["2005-03-11",13.2589,13.6657,13.2589,13.4956,269800.0],["2005-03-14",13.5732,13.5917,12.5525,12.8705,563000.0],["2005-03-15",12.9186,13.3328,12.8742,13.1553,346000.0],["2005-03-16",13.1183,13.2145,12.3971,12.8114,921800.0],["2005-03-17",12.9445,13.1442,12.7004,13.1072,733400.0],["2005-03-18",13.1479,13.2182,12.9075,12.9186,691400.0],["2005-03-21",12.9075,13.1146,12.8705,12.926,228400.0],["2005-03-22",12.9445,13.4623,12.9445,13.1553,169400.0],["2005-03-23",13.1294,13.1294,12.0162,12.3084,1137800.0],["2005-03-24",12.0199,12.3897,11.6131,12.0606,754000.0],["2005-03-28",12.0606,12.1086,11.8128,11.9829,470200.0],["2005-03-29",11.9829,12.5192,11.8756,11.9829,1154000.0],["2005-03-30",12.0273,12.1308,11.4688,11.6131,853800.0],["2005-03-31",11.6131,11.9644,11.6131,11.9644,391200.0],["2005-04-01",12.0162,12.2936,11.8535,11.9052,320400.0],["2005-04-04",11.8793,12.3121,11.8682,12.2714,494200.0],["2005-04-05",12.2899,12.4156,12.2048,12.301,339200.0],["2005-04-06",12.1308,12.1345,10.8031,11.1027,1628800.0],["2005-04-07",11.0583,11.2617,10.8512,11.2432,484600.0],["2005-04-08",11.1877,11.3283,10.7624,10.8438,591400.0],["2005-04-11",10.7809,10.8697,10.6145,10.6404,609400.0],["2005-04-12",10.6404,10.9954,10.5035,10.9104,634200.0],["2005-04-13",10.8845,10.9621,10.7624,10.8327,635000.0],["2005-04-14",10.8364,10.8364,10.1337,10.1818,482200.0],["2005-04-15",10.1707,10.2262,9.9858,9.9895,504800.0],["2005-04-18",9.9488,10.2446,9.9303,10.2409,486000.0],["2005-04-19",10.3001,10.5516,10.2927,10.5294,438200.0],["2005-04-20",10.5664,10.5664,9.9636,10.019,476600.0],["2005-04-21",10.1337,10.4111,10.0597,10.1374,311000.0],["2005-04-22",10.1374,10.3408,10.0708,10.1337,564000.0],["2005-04-25",10.1448,10.3852,10.1152,10.3667,127200.0],["2005-04-26",10.2816,10.5812,10.1855,10.1892,510400.0],["2005-04-27",10.1892,10.1966,9.8267,9.9857,485000.0],["2005-04-28",10.0227,10.0856,9.5752,9.5789,413800.0],["2005-04-29",9.6714,9.8489,9.5271,9.7084,545200.0],["2005-05-02",9.6714,9.8748,9.6714,9.8156,572000.0],["2005-05-03",9.7712,9.9673,9.7269,9.9673,467000.0],["2005-05-04",9.9821,10.4555,9.6159,10.3926,760200.0],["2005-05-05",10.4739,10.6034,10.4,10.4074,520600.0],["2005-05-06",10.437,10.4517,10.2816,10.3149,482800.0],["2005-05-09",10.3371,10.3408,9.7638,9.8378,296200.0],["2005-05-10",9.8193,9.8711,9.6973,9.7047,260800.0],["2005-05-11",9.627,9.701,9.4902,9.5974,299000.0],["2005-05-12",9.5789,9.5789,9.1832,9.2091,540200.0],["2005-05-13",9.2646,9.32,8.3991,8.5397,784600.0],["2005-05-16",8.5804,8.6321,8.155,8.2438,1324200.0],["2005-05-17",8.229,8.5988,8.1402,8.4361,428000.0],["2005-05-18",8.5064,8.9687,8.3658,8.8947,499000.0],["2005-05-19",8.9909,9.4162,8.9872,9.3496,686800.0],["2005-05-20",9.3533,9.505,9.2091,9.2905,443400.0],["2005-05-23",9.3348,9.3422,8.9576,9.1906,295000.0],["2005-05-24",9.1536,9.2794,9.1166,9.1832,176600.0],["2005-05-25",9.1536,9.1536,8.9798,9.087,331000.0],["2005-05-26",9.1614,9.2022,8.9801,9.0874,318600.0],["2005-05-27",9.0689,9.1429,8.9653,9.0578,292600.0],["2005-05-31",9.0319,9.0578,8.8505,8.8764,792000.0],["2005-06-01",8.9023,9.254,8.8172,8.9282,757600.0],["2005-06-02",8.8727,8.9727,8.6099,8.9023,827400.0],["2005-06-03",8.8838,9.0615,8.8838,9.0319,464600.0],["2005-06-06",9.0319,9.3835,9.0319,9.1911,461400.0],["2005-06-07",9.2355,9.3539,9.1651,9.1985,352800.0],["2005-06-08",9.2096,9.402,9.0319,9.117,372400.0],["2005-06-09",9.1207,9.2096,8.9393,9.1022,478200.0],["2005-06-10",9.0689,9.2577,8.9393,9.0763,373000.0],["2005-06-13",9.0763,9.1503,8.9764,9.1133,316400.0],["2005-06-14",9.0874,9.4872,9.0837,9.4872,367000.0],["2005-06-15",9.4613,9.5464,9.2725,9.5316,502800.0],["2005-06-16",9.5501,9.6575,9.4391,9.4835,385400.0],["2005-06-17",9.5353,9.5649,9.2392,9.4687,480600.0],["2005-06-20",9.4724,9.6315,9.365,9.5131,253600.0],["2005-06-21",9.4576,9.4761,9.0615,9.0985,325600.0],["2005-06-22",9.1244,9.1614,8.8986,9.1281,306600.0],["2005-06-23",9.1725,9.3465,9.1725,9.2318,667600.0],["2005-06-24",9.2059,9.328,9.117,9.2762,535200.0],["2005-06-27",9.3132,9.3317,9.1503,9.1503,386200.0],["2005-06-28",9.2355,9.3354,9.2022,9.2355,283600.0],["2005-06-29",9.254,9.291,9.1836,9.2577,359800.0],["2005-06-30",9.2577,9.291,9.0319,9.0689,241800.0],["2005-07-01",9.0504,9.1059,9.0097,9.0874,250200.0],["2005-07-05",9.0689,9.1873,9.0393,9.1651,238400.0],["2005-07-06",9.1651,9.7981,9.1429,9.6982,323800.0],["2005-07-07",9.6612,10.0387,9.4243,9.8833,502000.0],["2005-07-08",9.8869,10.5495,9.8869,10.5051,428000.0],["2005-07-11",10.5495,11.1603,10.5495,11.1603,618000.0],["2005-07-12",11.1603,11.5267,11.0752,11.3269,632800.0],["2005-07-13",11.3639,11.375,11.0715,11.1307,420400.0],["2005-07-14",11.2899,11.3269,11.0641,11.1418,325400.0],["2005-07-15",11.1048,11.2158,11.0492,11.1085,313000.0],["2005-07-18",11.1233,11.1492,10.8531,10.9604,745400.0],["2005-07-19",11.3824,12.1412,11.3824,11.8007,1138600.0],["2005-07-20",11.8007,12.1967,11.8007,12.1523,570000.0],["2005-07-21",12.1042,12.1819,11.8488,11.9746,243000.0],["2005-07-22",11.9561,12.1597,11.8858,12.1412,149600.0],["2005-07-25",12.1227,12.1227,11.9191,12.0228,203600.0],["2005-07-26",12.0043,12.2893,11.6193,12.2041,530200.0],["2005-07-27",12.2041,12.2893,12.008,12.0931,159800.0],["2005-07-28",12.0487,12.2301,12.0117,12.1227,201200.0],["2005-07-29",12.1042,12.1708,11.6341,11.7044,245600.0],["2005-08-01",11.7414,11.8451,11.6896,11.6896,574200.0],["2005-08-02",11.6933,11.9598,11.6378,11.7525,665800.0],["2005-08-03",11.7525,12.0265,11.4749,11.8451,758400.0],["2005-08-04",11.8081,11.9561,11.4934,11.66,913400.0],["2005-08-05",11.66,11.7933,11.6415,11.7525,512200.0],["2005-08-08",11.734,11.7785,11.697,11.7155,268400.0],["2005-08-09",11.7525,11.7896,11.7007,11.7599,268800.0],["2005-08-10",11.7896,11.8821,11.4971,11.5156,246000.0],["2005-08-11",11.549,12.2078,11.5305,12.1634,565600.0],["2005-08-12",12.1634,12.1634,11.9191,12.0561,240800.0],["2005-08-15",12.1042,12.156,11.8562,12.0191,249600.0],["2005-08-16",11.8081,11.8155,11.4009,11.4749,464400.0],["2005-08-17",11.2158,11.4453,11.1455,11.2787,319800.0],["2005-08-18",11.2528,11.3639,11.1048,11.2269,239400.0],["2005-08-19",11.2195,11.2343,11.0567,11.1085,238000.0],["2005-08-22",11.1048,11.1603,10.9937,11.0974,271600.0],["2005-08-23",11.1011,11.1048,10.7901,10.9456,701200.0],["2005-08-24",10.9456,10.9641,10.6125,10.6421,521200.0],["2005-08-25",10.6384,10.6421,9.8573,9.9388,964600.0],["2005-08-26",9.938,10.1048,9.7157,9.9788,526800.0],["2005-08-29",9.4674,10.1455,9.4674,10.0788,574800.0],["2005-08-30",10.0418,10.2085,9.901,9.9862,487800.0],["2005-08-31",9.9899,10.2122,9.9566,10.19,191600.0],["2005-09-01",10.1529,10.7569,10.127,10.5235,502200.0],["2005-09-02",10.5235,10.5605,10.2641,10.3419,338600.0],["2005-09-06",10.3197,10.4976,10.2863,10.3938,145000.0],["2005-09-07",10.3567,10.5605,10.2863,10.4827,257000.0],["2005-09-08",10.479,11.0978,10.4716,10.9459,638800.0],["2005-09-09",10.9496,11.0052,10.731,10.8607,182400.0],["2005-09-12",10.7792,10.7829,10.5754,10.6124,155800.0],["2005-09-13",10.5494,10.731,10.4271,10.5383,287800.0],["2005-09-14",10.5605,10.5791,10.2382,10.2641,237200.0],["2005-09-15",10.2085,10.2196,9.9677,10.1715,418600.0],["2005-09-16",10.2271,10.3753,10.1974,10.2826,263200.0],["2005-09-19",10.2641,10.3753,10.2122,10.3197,339600.0],["2005-09-20",10.3086,10.3197,9.8195,9.9417,306400.0],["2005-09-21",9.9306,9.9306,9.7305,9.838,726200.0],["2005-09-22",9.838,9.8454,9.5749,9.7342,432800.0],["2005-09-23",9.6898,10.3012,9.6342,10.0788,625600.0],["2005-09-26",10.19,10.542,10.1567,10.353,518600.0],["2005-09-27",10.3753,10.379,9.9677,10.0974,306000.0],["2005-09-28",10.1344,10.1529,9.8232,9.8565,279200.0],["2005-09-29",9.8565,9.8713,9.3933,9.7379,643400.0],["2005-09-30",9.7083,10.0751,9.7046,10.0344,603400.0],["2005-10-03",10.0714,10.2345,10.0047,10.0418,239200.0],["2005-10-04",10.0418,10.2975,10.0418,10.09,156600.0],["2005-10-05",10.0418,10.1159,9.712,9.7379,618200.0],["2005-10-06",9.7416,9.9973,9.6082,9.6935,353200.0],["2005-10-07",9.9121,10.542,9.9121,10.2826,519000.0],["2005-10-10",10.3012,10.316,9.7453,10.0047,963600.0],["2005-10-11",10.0084,10.1307,9.9528,10.0047,470600.0],["2005-10-12",10.0047,10.0307,9.8565,9.9454,385200.0],["2005-10-13",9.9936,10.0233,9.9306,9.9417,381800.0],["2005-10-14",10.0047,10.0047,9.6157,9.9529,203600.0],["2005-10-17",9.9306,9.9973,9.7268,9.8157,431000.0],["2005-10-18",9.8491,9.9195,9.7824,9.8787,210400.0],["2005-10-19",9.875,9.9899,9.7602,9.8454,259000.0],["2005-10-20",9.8417,10.3382,9.8417,10.2011,291400.0],["2005-10-21",10.2196,10.3864,10.1122,10.1789,365200.0],["2005-10-24",10.1789,10.4457,10.1789,10.3753,390600.0],["2005-10-25",10.3197,10.3901,10.0603,10.2715,135400.0],["2005-10-26",10.2345,10.631,10.1974,10.2567,195800.0],["2005-10-27",10.2271,10.4309,10.19,10.316,162800.0],["2005-10-28",10.379,10.5013,10.3493,10.4753,252000.0],["2005-10-31",10.4938,10.9385,10.4827,10.7829,298400.0],["2005-11-01",10.7829,10.9867,10.7088,10.9014,276200.0],["2005-11-02",10.9496,11.309,10.9385,11.3016,465200.0],["2005-11-03",11.5795,11.7092,10.8051,10.8866,536000.0],["2005-11-04",10.894,11.2238,10.8422,10.9126,374400.0],["2005-11-07",10.9867,11.2831,10.9867,11.1571,248000.0],["2005-11-08",10.8792,10.9941,10.7421,10.7458,309000.0],["2005-11-09",10.7569,10.7569,10.6272,10.6902,289400.0],["2005-11-10",10.6717,11.0311,10.5383,10.9422,181600.0],["2005-11-11",10.9793,11.2535,10.9793,11.2127,133600.0],["2005-11-14",11.2127,11.2831,10.9422,10.9904,128800.0],["2005-11-15",10.9978,11.1905,10.9237,10.9533,135200.0],["2005-11-16",10.9719,11.0756,10.6347,10.7606,254600.0],["2005-11-17",10.797,11.2198,10.797,11.179,341200.0],["2005-11-18",11.2384,11.2384,11.0455,11.1234,134400.0],["2005-11-21",11.09,11.2124,10.9453,11.0492,241400.0],["2005-11-22",11.0307,11.268,10.9787,11.1938,169200.0],["2005-11-23",11.1753,11.1753,10.5633,10.6375,450400.0],["2005-11-25",10.7117,10.8044,10.682,10.7006,144400.0],["2005-11-28",10.7191,10.7562,10.5485,10.5707,198800.0],["2005-11-29",10.6078,10.7747,10.5151,10.5782,282000.0],["2005-11-30",10.5819,10.6672,10.3927,10.3927,214600.0],["2005-12-01",10.4409,10.5707,10.3334,10.3667,425600.0],["2005-12-02",10.3297,10.3556,10.1442,10.3,196800.0],["2005-12-05",10.3742,10.8341,10.0366,10.7451,461800.0],["2005-12-06",10.8192,11.3645,10.7043,11.2013,414600.0],["2005-12-07",11.268,11.3014,11.09,11.3014,274600.0],["2005-12-08",11.2829,11.4238,11.09,11.1456,239600.0],["2005-12-09",11.1642,11.2272,11.0418,11.1048,314800.0],["2005-12-12",11.0937,11.2161,10.9899,11.1271,301400.0],["2005-12-13",11.1271,11.4609,11.0344,11.1456,425600.0],["2005-12-14",11.1493,11.383,11.0492,11.2755,96000.0],["2005-12-15",11.2866,11.3682,11.1085,11.1679,150200.0],["2005-12-16",11.205,11.4053,11.1864,11.2495,842400.0],["2005-12-19",11.2495,11.4053,11.1679,11.1753,168400.0],["2005-12-20",11.1716,11.1753,10.8118,10.823,220800.0],["2005-12-21",10.8489,10.9787,10.7302,10.7747,363600.0],["2005-12-22",10.8118,10.9231,10.7562,10.8675,246800.0],["2005-12-23",10.8712,11.0566,10.8675,10.975,123800.0],["2005-12-27",11.0232,11.1085,10.8118,10.8118,174200.0],["2005-12-28",10.7933,10.8192,10.6894,10.8118,248000.0],["2005-12-29",10.7933,11.0195,10.7747,10.8118,209600.0],["2005-12-30",10.8118,10.8118,10.6857,10.6857,184400.0],["2006-01-03",10.7191,10.8007,10.2851,10.7673,280400.0],["2006-01-04",10.771,10.9305,10.6078,10.8712,165200.0],["2006-01-05",10.8897,11.1493,10.823,11.1493,143800.0],["2006-01-06",11.2235,11.3941,10.9045,11.3459,195600.0],["2006-01-09",11.3088,11.498,11.2421,11.3125,235800.0],["2006-01-10",11.3088,11.4869,11.1345,11.4238,157000.0],["2006-01-11",11.4238,11.4795,11.205,11.4795,268400.0],["2006-01-12",11.4609,11.498,11.294,11.294,264200.0],["2006-01-13",11.3311,11.4312,11.1568,11.3867,106200.0],["2006-01-17",11.3496,11.3496,10.975,11.1531,195200.0],["2006-01-18",11.1085,11.2272,10.9453,11.0492,116600.0],["2006-01-19",11.0492,11.5388,10.9787,11.4572,248200.0],["2006-01-20",11.4795,11.5499,11.3496,11.4053,219400.0],["2006-01-23",11.4424,11.5536,11.2569,11.3125,177800.0],["2006-01-24",11.3125,11.587,11.3014,11.587,165200.0],["2006-01-25",11.587,11.6834,11.3571,11.4238,398200.0],["2006-01-26",11.4238,11.4238,11.32,11.32,165600.0],["2006-01-27",11.3311,11.6278,11.3051,11.5944,325800.0],["2006-01-30",11.5907,12.2361,11.5536,11.7391,435200.0],["2006-01-31",11.906,11.906,11.6278,11.6464,185200.0],["2006-02-01",11.6501,11.9802,11.6056,11.906,173200.0],["2006-02-02",11.8874,11.9208,11.613,11.8021,218800.0],["2006-02-03",11.7836,11.7836,11.3125,11.4795,241800.0],["2006-02-06",11.4795,11.6464,11.4238,11.6278,279000.0],["2006-02-07",11.6834,11.7465,11.3756,11.5165,158200.0],["2006-02-08",11.5351,11.9357,11.4424,11.8207,325400.0],["2006-02-09",11.8318,12.2027,11.8318,12.0432,288000.0],["2006-02-10",12.0061,12.0061,11.7094,11.8689,253200.0],["2006-02-13",11.8986,11.9468,11.5573,11.5907,207000.0],["2006-02-14",11.5907,12.1508,11.524,12.0506,278600.0],["2006-02-15",12.0506,12.3399,11.9839,12.2546,591400.0],["2006-02-16",12.2583,12.377,12.2101,12.3066,579800.0],["2006-02-17",12.2954,12.581,12.2213,12.3511,511400.0],["2006-02-21",12.5736,12.9816,12.4698,12.5588,492800.0],["2006-02-22",12.6849,13.1559,12.6738,13.1559,817600.0],["2006-02-23",13.1559,13.1559,12.8332,12.8926,293600.0],["2006-02-24",12.8918,13.0292,12.7805,12.8399,344200.0],["2006-02-27",12.8436,12.9809,12.7508,12.9587,346200.0],["2006-02-28",12.9735,13.0106,12.6728,12.7397,254800.0],["2006-03-01",12.7694,12.9921,12.7359,12.929,438000.0],["2006-03-02",12.8993,13.0292,12.825,12.9809,308200.0],["2006-03-03",12.9624,13.1962,12.9104,13.0255,203600.0],["2006-03-06",12.6728,13.1777,12.6728,13.1591,356400.0],["2006-03-07",13.1406,13.805,13.1406,13.3633,953200.0],["2006-03-08",13.3633,13.4783,12.7508,12.8621,804400.0],["2006-03-09",12.8622,12.9846,12.8065,12.8696,256600.0],["2006-03-10",12.8473,13.1406,12.825,12.9995,201000.0],["2006-03-13",12.9921,13.0106,12.5912,12.6283,466200.0],["2006-03-14",12.5838,13.0626,12.5355,12.9958,559000.0],["2006-03-15",13.0477,13.7493,13.0477,13.6417,369800.0],["2006-03-16",13.638,13.7568,13.3856,13.508,354400.0],["2006-03-17",13.5452,13.5712,13.4746,13.5452,239000.0],["2006-03-20",13.5711,13.8607,13.4152,13.4152,407400.0],["2006-03-21",13.3818,13.5489,13.2668,13.2853,377800.0],["2006-03-22",12.4909,12.9327,12.1049,12.5169,1091200.0],["2006-03-23",12.5169,12.7322,12.3981,12.5355,525000.0],["2006-03-24",12.5169,13.0032,12.4353,12.6394,476400.0],["2006-03-27",12.6097,12.6654,12.0641,12.2682,655600.0],["2006-03-28",12.2756,12.4538,12.194,12.2794,476000.0],["2006-03-29",12.2608,12.8213,12.2608,12.7248,463000.0],["2006-03-30",12.7879,13.1777,12.7768,13.07,584400.0],["2006-03-31",13.0849,13.0849,12.6506,12.825,689800.0],["2006-04-03",12.825,12.955,12.6469,12.7025,402000.0],["2006-04-04",12.7025,12.9809,12.7025,12.9067,656600.0],["2006-04-05",12.9067,12.9067,12.194,12.4687,940000.0],["2006-04-06",12.413,12.5058,11.8896,11.9713,1412200.0],["2006-04-07",12.0195,12.194,11.9713,12.0232,493400.0],["2006-04-10",12.0269,12.2051,12.0269,12.1903,688200.0],["2006-04-11",12.2274,12.2311,11.871,11.9527,425000.0],["2006-04-12",11.9193,12.1643,11.871,12.0641,456200.0],["2006-04-13",12.0678,12.1235,11.8822,11.9638,375000.0],["2006-04-17",11.9824,12.194,11.7857,11.9601,578800.0],["2006-04-18",11.9861,12.2719,11.9861,12.2422,486800.0],["2006-04-19",12.3981,12.8844,12.3499,12.825,916800.0],["2006-04-20",12.2868,12.2905,11.511,11.7263,1770800.0],["2006-04-21",11.7263,11.7745,11.4739,11.6409,727400.0],["2006-04-24",11.6186,11.9304,11.407,11.8488,631200.0],["2006-04-25",11.8488,12.4241,11.8488,12.194,1103200.0],["2006-04-26",12.1569,12.2348,11.5518,11.6001,1860800.0],["2006-04-27",11.433,11.5073,11.1955,11.2289,7490000.0],["2006-04-28",11.2289,11.3031,11.0692,11.266,1071600.0],["2006-05-01",11.3773,11.7485,11.3551,11.5926,2514600.0],["2006-05-02",11.7857,11.8413,11.626,11.73,1100200.0],["2006-05-03",11.7114,12.0232,11.6446,11.9898,1743000.0],["2006-05-04",11.9935,12.1569,11.9267,12.1012,587600.0],["2006-05-05",12.0269,12.0269,11.6557,11.7857,1702000.0],["2006-05-08",11.8154,12.3016,11.8154,12.1235,889600.0],["2006-05-09",12.6766,12.8844,12.5132,12.6951,1452600.0],["2006-05-10",12.6357,12.6394,11.8896,12.1828,1009200.0],["2006-05-11",12.1569,12.3053,11.8785,12.2014,775600.0],["2006-05-12",12.1457,12.2014,11.8191,12.1012,666200.0],["2006-05-15",12.0269,12.1383,11.8413,11.8822,1056400.0],["2006-05-16",11.8599,12.0863,11.7745,11.9416,773800.0],["2006-05-17",11.9453,11.9453,11.6223,11.704,908400.0],["2006-05-18",11.7411,12.0269,11.5147,11.5518,640200.0],["2006-05-19",11.537,11.8748,11.5258,11.6483,676400.0],["2006-05-22",11.5741,11.6446,11.2289,11.4367,475000.0],["2006-05-23",11.4998,11.7077,11.2511,11.2697,543400.0],["2006-05-24",11.2727,11.4956,11.02,11.3098,596000.0],["2006-05-25",11.4027,11.8969,11.4027,11.8263,491800.0],["2006-05-26",11.8374,12.0158,11.6628,11.6851,443600.0],["2006-05-30",11.6888,11.6888,11.2392,11.2764,524400.0],["2006-05-31",11.3135,11.6999,11.3135,11.5996,652200.0],["2006-06-01",11.6479,11.8523,11.4584,11.6108,565000.0],["2006-06-02",11.6108,11.8746,11.425,11.4807,532600.0],["2006-06-05",11.4807,11.6108,11.0943,11.098,438000.0],["2006-06-06",11.1463,11.1872,10.8714,10.9903,1293800.0],["2006-06-07",10.7748,10.7785,10.2472,10.3066,1153000.0],["2006-06-08",10.2881,10.3438,9.8013,10.3104,793000.0],["2006-06-09",10.6448,10.6448,10.0651,10.0912,1450800.0],["2006-06-12",10.1432,10.4293,10.0874,10.106,695800.0],["2006-06-13",10.0689,10.2658,9.9054,9.9685,937000.0],["2006-06-14",9.9202,10.184,9.9054,10.0949,628800.0],["2006-06-15",10.1432,10.381,10.0763,10.2435,394400.0],["2006-06-16",10.2435,10.3141,9.9648,10.0131,636000.0],["2006-06-19",9.8459,10.0503,9.8236,9.8757,568200.0],["2006-06-20",9.8645,10.0689,9.8608,9.9946,689000.0],["2006-06-21",10.0131,10.2026,9.9983,10.0577,593000.0],["2006-06-22",10.0614,10.3252,9.9946,10.1692,415800.0],["2006-06-23",10.106,10.3215,10.0131,10.1952,267200.0],["2006-06-26",10.2361,10.4999,10.2249,10.3995,315600.0],["2006-06-27",10.4218,10.615,10.3289,10.485,921600.0],["2006-06-28",10.4553,10.4776,10.1655,10.2918,591400.0],["2006-06-29",10.3289,10.9271,10.2584,10.8454,1190800.0],["2006-06-30",10.9346,11.072,10.6448,11.072,1955800.0],["2006-07-03",11.1092,11.3767,10.968,11.3618,423800.0],["2006-07-05",11.3061,11.3061,11.0386,11.2838,587600.0],["2006-07-06",11.2578,11.5067,10.9903,10.9977,681400.0],["2006-07-07",10.9977,11.0163,10.7228,10.8305,940600.0],["2006-07-10",10.8417,11.0386,10.7005,10.7748,745000.0],["2006-07-11",10.7748,10.8119,10.6039,10.7525,412000.0],["2006-07-12",10.7674,10.9123,10.589,10.6225,363400.0],["2006-07-13",10.6002,10.6262,10.2026,10.2732,500600.0],["2006-07-14",10.2806,10.3698,10.08,10.2509,573400.0],["2006-07-17",10.2509,10.2769,9.9388,10.1617,453200.0],["2006-07-18",10.1915,10.1952,9.9054,10.0874,399000.0],["2006-07-19",10.0874,10.4887,10.0503,10.3104,566800.0],["2006-07-20",10.3104,10.3698,9.9611,9.9685,299800.0],["2006-07-21",9.9574,10.0131,9.7605,10.0057,321200.0],["2006-07-24",10.0131,10.2175,9.9425,10.1915,244800.0],["2006-07-25",10.1803,10.4404,10.0949,10.3289,534800.0],["2006-07-26",10.3327,10.3995,10.1432,10.3104,231600.0],["2006-07-27",10.3141,10.3289,9.7568,9.8014,601800.0],["2006-07-28",9.8199,10.2138,9.8199,10.106,482800.0],["2006-07-31",10.08,10.2026,10.0317,10.1803,225800.0],["2006-08-01",10.1617,10.2249,10.0354,10.1989,342000.0],["2006-08-02",10.1989,10.4553,10.1246,10.4033,982800.0],["2006-08-03",10.6076,11.1761,10.5593,10.8231,1787000.0],["2006-08-04",10.916,11.321,10.916,11.1538,1519400.0],["2006-08-07",11.1278,11.295,11.0535,11.2392,405800.0],["2006-08-08",11.295,11.5327,11.2615,11.2987,909800.0],["2006-08-09",11.3321,11.477,11.0014,11.0052,832400.0],["2006-08-10",11.0052,11.1649,10.8119,11.1649,932600.0],["2006-08-11",11.1389,11.2355,11.0795,11.1575,316000.0],["2006-08-14",11.1872,11.451,11.1389,11.2541,429000.0],["2006-08-15",11.3433,11.4101,11.0609,11.1389,688000.0],["2006-08-16",11.1463,11.4696,11.1463,11.399,690600.0],["2006-08-17",11.3395,11.4064,11.2095,11.3247,471200.0],["2006-08-18",11.3284,11.5179,11.1129,11.3878,481200.0],["2006-08-21",11.3321,11.3358,11.0089,11.1946,286200.0],["2006-08-22",10.9234,11.1463,10.9197,11.0497,437600.0],["2006-08-23",11.0386,11.1018,10.8677,10.8937,178800.0],["2006-08-24",10.6113,10.6373,10.3104,10.5147,996200.0],["2006-08-25",10.5184,10.6559,10.4107,10.6373,362600.0],["2006-08-28",10.6038,10.7155,10.5183,10.6113,336800.0],["2006-08-29",10.6262,10.8457,10.548,10.8457,422200.0],["2006-08-30",10.8085,10.9387,10.7006,10.9201,313800.0],["2006-08-31",10.9387,11.1471,10.9127,11.1471,292200.0],["2006-09-01",11.0987,11.2884,11.0726,11.2624,404200.0],["2006-09-05",11.2438,11.3256,11.0764,11.2103,248800.0],["2006-09-06",11.1917,11.1917,10.9573,11.0131,259000.0],["2006-09-07",10.9945,11.0726,10.8271,10.9722,444000.0],["2006-09-08",10.9685,11.2475,10.8643,11.2289,521600.0],["2006-09-11",11.1991,11.2029,10.8606,10.961,754200.0],["2006-09-12",10.961,11.2401,10.8345,11.0801,676200.0],["2006-09-13",11.0801,11.3257,11.0801,11.281,703200.0],["2006-09-14",11.281,11.9061,11.2475,11.6791,1168400.0],["2006-09-15",11.7572,11.8391,11.7052,11.7684,420400.0],["2006-09-18",11.7796,11.9768,11.6679,11.8875,641800.0],["2006-09-19",11.8875,12.0214,11.7647,12.0065,601200.0],["2006-09-20",12.2037,12.4976,12.1479,12.386,869800.0],["2006-09-21",12.3786,12.3786,12.0363,12.1107,630200.0],["2006-09-22",12.0921,12.1107,11.9247,11.9582,428600.0],["2006-09-25",11.9805,12.0475,11.7572,11.7721,1082400.0],["2006-09-26",11.7572,12.1293,11.6307,12.0586,944400.0],["2006-09-27",11.9805,12.2744,11.9619,12.1256,503800.0],["2006-09-28",12.0735,12.0995,11.8651,11.9507,320800.0],["2006-09-29",11.9321,12.014,11.8726,11.9098,569400.0],["2006-10-02",11.8577,11.8689,11.5526,11.627,973800.0],["2006-10-03",11.5712,11.7461,11.441,11.5824,369600.0],["2006-10-04",11.6121,11.9358,11.6121,11.9172,373200.0],["2006-10-05",11.921,12.1777,11.8279,12.1702,250400.0],["2006-10-06",12.1739,12.1851,12.0102,12.0437,505600.0],["2006-10-09",12.0177,12.0772,11.9061,12.0177,753200.0],["2006-10-10",12.0921,12.8176,12.0921,12.613,1037400.0],["2006-10-11",12.6167,12.6986,12.4232,12.4902,377600.0],["2006-10-12",12.5274,12.613,12.4195,12.5609,447600.0],["2006-10-13",12.5646,12.7506,12.4679,12.6018,672400.0],["2006-10-16",12.6204,12.8734,12.6204,12.8548,288000.0],["2006-10-17",12.8548,12.8809,12.6539,12.8027,410000.0],["2006-10-18",12.6911,12.8065,11.9098,12.1442,1437000.0],["2006-10-19",12.0065,12.3488,11.9396,12.3265,925600.0],["2006-10-20",12.3116,12.3339,12.0437,12.1479,346400.0],["2006-10-23",12.0177,12.2446,12.0177,12.1293,986000.0],["2006-10-24",12.0623,12.2409,11.973,12.0698,329600.0],["2006-10-25",12.0698,12.2707,12.0698,12.2223,327800.0],["2006-10-26",12.2856,12.6502,12.267,12.639,440600.0],["2006-10-27",12.613,12.613,11.7386,11.7572,1202600.0],["2006-10-30",11.6456,11.9321,11.3963,11.8875,586000.0],["2006-10-31",11.9061,11.9619,11.7386,11.7386,495400.0],["2006-11-01",11.813,12.1888,11.813,11.9954,905600.0],["2006-11-02",11.9954,12.1814,11.8354,12.0251,781800.0],["2006-11-03",11.9991,12.0214,11.6419,11.7535,627800.0],["2006-11-06",11.8205,12.1256,11.8056,12.04,327800.0],["2006-11-07",11.9247,12.0437,11.761,11.854,767600.0],["2006-11-08",11.7944,11.9396,11.601,11.9172,1000800.0],["2006-11-09",11.9098,12.3191,11.8354,12.1516,1017400.0],["2006-11-10",12.1665,13.0223,12.1665,12.6055,1259800.0],["2006-11-13",12.6055,12.8362,12.5237,12.8362,964400.0],["2006-11-14",12.8027,12.8251,12.4828,12.6502,885600.0],["2006-11-15",12.6688,12.87,12.6204,12.8476,728800.0],["2006-11-16",12.87,13.1605,12.8476,13.1456,1051000.0],["2006-11-17",13.0935,13.0972,12.3224,12.3783,2203200.0],["2006-11-20",12.3783,12.6837,12.3522,12.4565,957000.0],["2006-11-21",12.4565,12.4565,12.0914,12.4006,1357000.0],["2006-11-22",12.4379,12.6837,12.3745,12.6167,543800.0],["2006-11-24",12.5757,12.6129,12.4379,12.4826,129000.0],["2006-11-27",12.4826,12.4826,12.2293,12.382,858200.0],["2006-11-28",12.382,12.5831,12.3112,12.4975,1208200.0],["2006-11-29",12.5124,12.6241,12.3932,12.5645,1070800.0],["2006-11-30",12.5273,12.6316,12.1995,12.1995,1009200.0],["2006-12-01",12.1995,12.3559,12.0728,12.2702,1518000.0],["2006-12-04",12.2926,12.3708,12.2293,12.2963,777600.0],["2006-12-05",12.3857,13.0003,12.3671,12.8104,1461000.0],["2006-12-06",12.8141,12.8141,12.3894,12.5161,1595000.0],["2006-12-07",12.5161,12.6763,12.3745,12.6614,769600.0],["2006-12-08",12.6092,12.747,12.5235,12.5533,1014400.0],["2006-12-11",12.5049,12.5794,12.3969,12.423,522400.0],["2006-12-12",12.2553,12.2777,12.1063,12.2367,946400.0],["2006-12-13",12.274,12.4602,12.2404,12.3745,1091400.0],["2006-12-14",12.3745,12.382,12.0393,12.0393,1612600.0],["2006-12-15",12.1101,12.2963,12.0877,12.2926,1191800.0],["2006-12-18",12.2553,12.2665,11.7934,11.7972,891800.0],["2006-12-19",11.7748,11.9387,11.596,11.9015,1698000.0],["2006-12-20",11.8605,12.125,11.7152,12.0169,1566800.0],["2006-12-21",11.9946,12.1212,11.9275,11.9648,1353800.0],["2006-12-22",11.976,11.976,11.5513,11.6258,906400.0],["2006-12-26",11.6258,11.7227,11.5886,11.6705,564400.0],["2006-12-27",11.6966,11.9611,11.6929,11.9573,534400.0],["2006-12-28",11.9015,11.9871,11.7636,11.8642,334200.0],["2006-12-29",11.8195,11.9164,11.6891,11.6891,316400.0],["2007-01-03",11.704,11.9462,11.6444,11.9462,1220600.0],["2007-01-04",11.9089,11.9089,11.4545,11.4768,1201000.0],["2007-01-05",11.4768,11.5923,11.3613,11.3986,1682800.0],["2007-01-08",11.4023,11.6966,11.2757,11.5997,1437200.0],["2007-01-09",11.6444,11.6631,11.3241,11.4172,1293400.0],["2007-01-10",11.4396,11.5327,11.3576,11.488,817000.0],["2007-01-11",11.488,11.7785,11.4694,11.7748,1018800.0],["2007-01-12",11.7972,12.2032,11.7785,12.0207,2085800.0],["2007-01-16",11.9946,12.0132,11.7152,11.8083,1298800.0],["2007-01-17",11.827,12.151,11.827,12.084,955200.0],["2007-01-18",12.0467,12.0803,11.8344,11.8605,979200.0],["2007-01-19",11.5625,11.6407,11.3129,11.3688,2251800.0],["2007-01-22",11.3725,11.4582,11.3427,11.4247,1409000.0],["2007-01-23",11.38,11.6295,11.3502,11.6035,823400.0],["2007-01-24",11.6966,11.8456,11.6966,11.8195,560000.0],["2007-01-25",11.7823,11.8419,11.5737,11.6631,1096400.0],["2007-01-26",11.6407,11.935,11.5327,11.8754,1027800.0],["2007-01-29",11.827,12.0989,11.7487,11.9089,1115000.0],["2007-01-30",11.8903,11.9126,11.6407,11.7525,773400.0],["2007-01-31",11.7711,12.3596,11.7264,12.3596,1205400.0],["2007-02-01",12.4788,12.8029,12.4155,12.7284,1912800.0],["2007-02-02",12.747,12.8253,12.5124,12.7582,1143400.0],["2007-02-05",12.7582,12.7768,12.5086,12.6204,1113400.0],["2007-02-06",12.6539,12.7731,12.6204,12.7284,939000.0],["2007-02-07",12.7284,12.9221,12.721,12.8662,287800.0],["2007-02-08",12.829,12.9556,12.7284,12.9147,373800.0],["2007-02-09",13.0078,13.1158,12.8663,12.9035,741600.0],["2007-02-12",12.9966,13.086,12.8662,13.0115,948000.0],["2007-02-13",13.0115,13.3542,13.0115,13.2835,630000.0],["2007-02-14",13.2648,13.7714,13.2648,13.7603,800600.0],["2007-02-15",13.7156,13.7826,13.5777,13.6001,715400.0],["2007-02-16",13.6001,13.8348,13.574,13.8236,944400.0],["2007-02-20",13.1121,13.1195,12.1026,12.2926,5489000.0],["2007-02-21",12.2926,12.2926,12.0169,12.1473,1976800.0],["2007-02-22",12.1846,12.2628,11.7115,11.7674,1827200.0],["2007-02-23",11.8791,11.9164,11.6295,11.745,1616000.0],["2007-02-26",11.976,12.0989,11.5997,11.8195,2915200.0],["2007-02-27",11.5476,11.6146,10.9516,11.0447,2039600.0],["2007-02-28",11.2682,11.2682,11.0298,11.0745,2572400.0],["2007-03-01",10.985,11.0148,10.5747,10.9738,1865800.0],["2007-03-02",10.7761,11.0186,10.7425,10.7649,2028600.0],["2007-03-05",10.7425,10.8171,10.4702,10.4814,1377000.0],["2007-03-06",10.6008,10.7612,10.5038,10.5672,1654800.0],["2007-03-07",10.5784,10.6269,10.28,10.2949,1382600.0],["2007-03-08",10.3882,10.5187,10.3098,10.4068,1316800.0],["2007-03-09",10.0749,10.5187,10.0749,10.3956,1127800.0],["2007-03-12",10.3509,10.5374,10.3509,10.4628,1176200.0],["2007-03-13",10.3322,10.4591,10.1644,10.1644,1850400.0],["2007-03-14",10.1681,10.2054,9.9219,10.1569,2021400.0],["2007-03-15",10.1644,10.4031,10.1084,10.2763,1322600.0],["2007-03-16",10.2763,10.28,10.0562,10.1383,1053400.0],["2007-03-19",10.2017,10.3285,10.142,10.1681,818400.0],["2007-03-20",10.2091,10.2763,10.1271,10.2129,678600.0],["2007-03-21",10.2129,10.3546,10.1345,10.2352,1541600.0],["2007-03-22",10.28,10.3173,10.1345,10.2315,1120200.0],["2007-03-23",10.2464,10.377,10.2166,10.3322,875000.0],["2007-03-26",10.3807,10.4702,10.2278,10.4479,1063000.0],["2007-03-27",10.4031,10.4591,10.1681,10.2017,769600.0],["2007-03-28",10.1122,10.1644,9.9704,9.9779,912400.0],["2007-03-29",9.9779,10.004,9.8734,9.9779,824000.0],["2007-03-30",10.0114,10.1457,9.9779,10.1271,1196800.0],["2007-04-02",10.2949,10.5635,10.2949,10.5001,1719000.0],["2007-04-03",10.5001,10.6978,10.5001,10.5821,767000.0],["2007-04-04",10.5262,10.6903,10.1644,10.2315,1544200.0],["2007-04-05",10.1383,10.2278,10.0898,10.1233,976800.0],["2007-04-09",10.2278,10.2688,10.1532,10.2315,513400.0],["2007-04-10",10.3136,10.3136,10.1457,10.1756,615600.0],["2007-04-11",10.1793,10.2166,9.9331,9.9555,959600.0],["2007-04-12",9.9592,10.1457,9.948,10.0972,792800.0],["2007-04-13",10.0972,10.3285,10.0972,10.3285,894400.0],["2007-04-16",10.6866,10.888,10.6493,10.7202,1226600.0],["2007-04-17",10.7351,10.8432,10.7015,10.8432,1009000.0],["2007-04-18",10.8432,10.8768,10.7239,10.8134,578200.0],["2007-04-19",10.8134,10.8582,10.6866,10.7313,670600.0],["2007-04-20",10.8843,10.9104,10.7985,10.8544,462800.0],["2007-04-23",10.8544,10.9067,10.6978,10.7313,428200.0],["2007-04-24",10.8246,10.8358,10.5747,10.6008,624600.0],["2007-04-25",10.7425,11.552,10.7425,11.4326,1680400.0],["2007-04-26",11.4289,11.4326,11.0969,11.2536,587000.0],["2007-04-27",11.675,11.675,11.1342,11.2088,600200.0],["2007-04-30",11.164,11.1976,10.8843,10.888,696800.0],["2007-05-01",10.929,10.929,10.6791,10.8358,751400.0],["2007-05-02",10.8358,11.2424,10.8358,10.9663,1307400.0],["2007-05-03",11.317,12.339,11.317,11.5818,2841200.0],["2007-05-04",11.5818,11.5818,11.2871,11.4624,1034000.0],["2007-05-07",11.3766,11.4624,11.123,11.1342,1497200.0],["2007-05-08",11.0409,11.0559,10.7836,10.8582,1438600.0],["2007-05-09",10.8358,10.8395,10.6344,10.8134,939000.0],["2007-05-10",10.847,11.0782,10.847,10.9551,1673600.0],["2007-05-11",10.9551,11.1566,10.6418,10.8544,1564800.0],["2007-05-14",10.8544,10.8805,10.7127,10.8209,774000.0],["2007-05-15",10.8209,10.8544,10.653,10.6754,963200.0],["2007-05-16",10.7052,10.8321,10.5225,10.8171,1045800.0],["2007-05-17",10.847,10.8656,10.6754,10.7313,614600.0],["2007-05-18",10.7425,10.8507,10.6008,10.8059,1034600.0],["2007-05-21",10.474,11.1491,10.474,11.0186,913600.0],["2007-05-22",11.0186,11.0782,10.8171,11.0036,702200.0],["2007-05-23",10.9813,10.9813,10.6381,10.6903,1375400.0],["2007-05-24",10.694,10.7612,10.2614,10.3173,1331200.0],["2007-05-25",10.3173,10.4441,10.239,10.3136,595400.0],["2007-05-29",10.3173,10.3173,10.2054,10.3061,616400.0],["2007-05-30",10.2351,10.5713,10.2127,10.519,1297200.0],["2007-05-31",10.5937,10.7133,10.4032,10.4779,929800.0],["2007-06-01",10.5713,10.6759,10.5415,10.661,641000.0],["2007-06-04",10.6274,10.8664,10.6274,10.8291,744600.0],["2007-06-05",10.8291,10.8664,10.6946,10.7432,567600.0],["2007-06-06",10.7432,10.7432,10.5041,10.6535,900200.0],["2007-06-07",10.7469,10.7469,10.4107,10.4742,883800.0],["2007-06-08",10.5676,10.6946,10.5415,10.6759,840800.0],["2007-06-11",10.6834,10.7432,10.5228,10.5751,601200.0],["2007-06-12",10.4817,10.5452,10.2576,10.2762,1121200.0],["2007-06-13",10.2912,10.4742,10.2351,10.3771,1340600.0],["2007-06-14",10.4481,10.4667,10.2912,10.3472,1213200.0],["2007-06-15",10.5116,10.7021,10.4593,10.534,655000.0],["2007-06-18",10.5153,10.7095,10.5078,10.6423,677400.0],["2007-06-19",10.646,10.6834,10.3547,10.4705,873400.0],["2007-06-20",10.4406,10.6946,10.4331,10.4369,595600.0],["2007-06-21",10.4219,10.5975,10.3435,10.5751,609000.0],["2007-06-22",10.5564,10.6871,10.4406,10.4481,759400.0],["2007-06-25",10.4481,10.5825,10.3584,10.3995,477400.0],["2007-06-26",10.5004,11.2661,10.5004,10.6572,1717600.0],["2007-06-27",10.661,10.6834,10.3472,10.6087,706000.0],["2007-06-28",10.6124,10.6909,10.5153,10.5601,399200.0],["2007-06-29",10.5751,10.6535,10.4742,10.5041,520000.0],["2007-07-02",10.5265,10.6386,10.4032,10.5788,690000.0],["2007-07-03",10.6162,10.6647,10.5601,10.6311,201200.0],["2007-07-05",10.6871,10.8104,10.4966,10.6348,783600.0],["2007-07-06",10.5527,10.5938,10.3584,10.4443,1192600.0],["2007-07-09",10.4406,10.4817,10.2351,10.3173,704600.0],["2007-07-10",10.2351,10.3323,10.1679,10.2351,652800.0],["2007-07-11",10.2314,10.2725,10.1268,10.1978,959000.0],["2007-07-12",10.1941,10.4182,10.1941,10.3435,701800.0],["2007-07-13",10.2762,10.3808,10.2613,10.2986,705800.0],["2007-07-16",10.2986,10.3995,10.1903,10.1978,741200.0],["2007-07-17",10.5153,11.2026,10.4667,11.0233,2435200.0],["2007-07-18",11.0009,11.0607,10.7693,10.9225,1138600.0],["2007-07-19",10.9524,11.0159,10.5676,10.6797,708400.0],["2007-07-20",10.5975,10.717,10.2725,10.3659,549200.0],["2007-07-23",10.4406,10.5153,10.1903,10.2127,788400.0],["2007-07-24",10.1604,10.1604,9.7159,9.8429,982000.0],["2007-07-25",9.9363,9.9363,9.6674,9.7944,812400.0],["2007-07-26",9.6263,9.6935,9.376,9.6001,1311800.0],["2007-07-27",9.574,9.6786,9.2004,9.2639,1390600.0],["2007-07-30",9.3013,9.574,9.1556,9.5404,1056200.0],["2007-07-31",9.6524,9.7122,9.2901,9.3312,1428600.0],["2007-08-01",9.5628,9.9662,9.5067,9.9363,1753000.0],["2007-08-02",10.4593,10.6685,9.6412,9.6561,1775800.0],["2007-08-03",9.8952,10.5452,9.8093,10.0895,1641000.0],["2007-08-06",10.0932,10.2426,9.9662,10.1343,1451200.0],["2007-08-07",10.1119,10.7768,9.9363,10.6498,1839000.0],["2007-08-08",10.6498,11.9422,10.6498,11.7555,2703200.0],["2007-08-09",11.5762,12.2037,11.2923,11.6882,3497600.0],["2007-08-10",11.7667,12.2747,10.6124,11.1055,3033200.0],["2007-08-13",10.8253,11.3558,10.4593,10.5228,1580400.0],["2007-08-14",10.5228,10.6199,10.0521,10.0932,1023800.0],["2007-08-15",10.0334,10.2426,9.7271,9.7794,1260600.0],["2007-08-16",9.7084,10.1567,9.6375,10.1193,2060200.0],["2007-08-17",10.2277,10.5078,9.757,10.0521,1007800.0],["2007-08-20",10.1119,10.4593,9.955,10.1007,1089000.0],["2007-08-21",10.1343,10.2837,9.8504,10.0671,782000.0],["2007-08-22",10.1903,10.4369,10.1567,10.2912,1272200.0],["2007-08-23",10.3659,10.4966,10.0745,10.1679,670800.0],["2007-08-24",10.1268,10.4369,10.1268,10.3696,886800.0],["2007-08-27",10.3995,10.5116,10.1007,10.138,483200.0],["2007-08-28",10.1043,10.2016,9.7825,9.9097,1374800.0],["2007-08-29",9.8985,10.1043,9.8237,10.007,702200.0],["2007-08-30",10.007,10.1567,9.6104,9.7002,1300800.0],["2007-08-31",9.8536,10.1343,9.7862,10.1268,797000.0],["2007-09-04",10.2129,10.9501,10.022,10.0744,805000.0],["2007-09-05",10.022,10.1567,9.8686,9.9771,676600.0],["2007-09-06",9.9696,10.0707,9.8461,10.007,696200.0],["2007-09-07",9.8499,9.921,9.6627,9.7189,1242200.0],["2007-09-10",9.7264,9.8686,9.5692,9.6066,689400.0],["2007-09-11",9.6365,9.8386,9.4644,9.5804,872600.0],["2007-09-12",9.5804,9.7526,9.5804,9.644,585200.0],["2007-09-13",9.5355,9.5804,9.2922,9.4494,1090800.0],["2007-09-14",9.3708,9.6365,9.3708,9.412,1519000.0],["2007-09-17",9.3933,9.5467,9.3259,9.3933,1039400.0],["2007-09-18",9.4045,9.4607,9.2997,9.4494,1143800.0],["2007-09-19",9.5617,9.7788,9.4494,9.4794,1155400.0],["2007-09-20",9.4307,9.543,9.2436,9.3521,1197000.0],["2007-09-21",9.3746,9.3933,9.2399,9.2923,1097400.0],["2007-09-24",9.2511,9.3896,9.2211,9.281,861800.0],["2007-09-25",9.2735,9.281,9.1201,9.1837,541600.0],["2007-09-26",9.1837,9.3596,9.1688,9.3409,1023000.0],["2007-09-27",9.397,9.558,9.397,9.5318,848000.0],["2007-09-28",9.4981,9.6889,9.3559,9.4794,831200.0],["2007-10-01",9.4419,9.543,9.3559,9.3933,676400.0],["2007-10-02",9.3933,9.9023,9.3933,9.805,707400.0],["2007-10-03",9.6927,9.7151,9.4307,9.6553,989800.0],["2007-10-04",9.6104,9.8386,9.6104,9.7638,628800.0],["2007-10-05",9.76,9.9771,9.7077,9.8686,448200.0],["2007-10-08",9.8648,9.906,9.4943,9.5804,679000.0],["2007-10-09",9.558,9.6029,9.3446,9.5729,481400.0],["2007-10-10",9.4569,9.5018,9.3334,9.3521,929800.0],["2007-10-11",9.3559,9.5804,9.2997,9.3783,1041400.0],["2007-10-12",9.4307,9.5018,9.3035,9.3259,479600.0],["2007-10-15",9.3671,9.3821,9.2099,9.3746,329600.0],["2007-10-16",9.3634,9.427,9.2698,9.311,540600.0],["2007-10-17",9.4419,9.4943,8.9218,9.0191,404400.0],["2007-10-18",8.9816,9.0976,8.8843,9.034,618000.0],["2007-10-19",9.0191,9.0565,8.7047,8.7272,646800.0],["2007-10-22",8.7159,8.8544,8.6074,8.7346,367400.0],["2007-10-23",8.7758,8.7758,8.6074,8.6897,258600.0],["2007-10-24",8.6074,8.8394,8.57,8.8282,496800.0],["2007-10-25",8.8319,8.8469,8.6261,8.6822,751400.0],["2007-10-26",8.701,8.7983,8.5213,8.6261,558800.0],["2007-10-29",8.6074,8.7346,8.5363,8.6149,300600.0],["2007-10-30",8.54,8.8843,8.5326,8.6261,926800.0],["2007-10-31",8.7346,9.2286,8.6486,9.1837,3651600.0],["2007-11-01",8.8881,8.9292,8.3305,8.5363,1482000.0],["2007-11-02",8.8694,9.1126,8.5138,8.5625,1096000.0],["2007-11-05",8.424,8.5064,8.308,8.4016,840400.0],["2007-11-06",8.4165,8.4278,8.1284,8.2856,686600.0],["2007-11-07",8.1883,8.1883,7.7616,7.8739,837000.0],["2007-11-08",7.8402,8.1733,7.7354,8.1284,1083800.0],["2007-11-09",8.0086,8.2594,7.9974,8.0872,759000.0],["2007-11-12",7.9413,8.1471,7.93,7.93,667400.0],["2007-11-13",8.0049,8.1508,7.7691,8.091,945200.0],["2007-11-14",8.1172,8.1209,7.814,7.8402,835800.0],["2007-11-15",7.6793,7.8814,7.5857,7.6494,524200.0],["2007-11-16",7.582,7.7279,7.1928,7.3425,766800.0],["2007-11-19",7.1891,7.3986,7.1479,7.2003,843200.0],["2007-11-20",7.2227,7.2564,6.9645,7.1254,1139000.0],["2007-11-21",6.957,7.1853,6.957,7.0019,660600.0],["2007-11-23",7.0955,7.1816,7.0656,7.1703,145200.0],["2007-11-26",7.2564,7.3575,7.0805,7.1142,839800.0],["2007-11-27",7.1142,7.2455,7.0242,7.1517,705200.0],["2007-11-28",7.193,7.3431,7.1105,7.2943,883200.0],["2007-11-29",7.2305,7.4181,7.2043,7.3543,669600.0],["2007-11-30",7.3769,7.4782,7.2455,7.4181,653800.0],["2007-12-03",7.3619,7.4369,7.2493,7.2906,290800.0],["2007-12-04",7.163,7.3243,7.0842,7.118,322600.0],["2007-12-05",7.1855,7.2005,7.0166,7.178,589800.0],["2007-12-06",7.2268,7.6545,7.1555,7.5945,611400.0],["2007-12-07",7.6208,7.9247,7.5119,7.7596,737800.0],["2007-12-10",7.8234,8.0072,7.7521,7.9885,356200.0],["2007-12-11",8.056,8.056,7.3694,7.3731,490600.0],["2007-12-12",7.5757,7.5907,7.238,7.3994,507200.0],["2007-12-13",7.3881,7.4969,7.1742,7.2831,973200.0],["2007-12-14",7.2268,7.2268,6.9979,7.118,2226400.0],["2007-12-17",7.0392,7.1142,7.0054,7.0129,560800.0],["2007-12-18",7.0429,7.0954,6.8816,6.9754,498600.0],["2007-12-19",6.9228,7.0579,6.9078,6.9416,387600.0],["2007-12-20",6.9266,7.2118,6.9266,7.148,363600.0],["2007-12-21",7.2418,7.5945,7.2418,7.5532,380600.0],["2007-12-24",7.5982,7.6995,7.5495,7.5757,182800.0],["2007-12-26",7.6208,7.6208,7.4256,7.4894,312000.0],["2007-12-27",7.4894,7.7146,7.4782,7.5157,478800.0],["2007-12-28",7.5757,7.5795,7.2831,7.2981,496000.0],["2007-12-31",7.2906,7.3431,7.0804,7.1255,387000.0],["2008-01-02",7.1442,7.2155,6.9979,7.1292,486000.0],["2008-01-03",7.1405,7.2305,7.0054,7.0129,507600.0],["2008-01-04",6.5926,6.6827,5.9585,6.0223,2563000.0],["2008-01-07",6.0111,6.2324,6.0111,6.2099,943600.0],["2008-01-08",6.2099,6.5026,6.2099,6.345,1583400.0],["2008-01-09",6.4238,6.4238,5.8685,6.0786,1539200.0],["2008-01-10",6.0148,6.4613,5.966,6.345,837000.0],["2008-01-11",6.3262,6.6714,6.3187,6.4125,877000.0],["2008-01-14",6.4163,6.4538,6.2625,6.3337,540800.0],["2008-01-15",6.2662,6.3638,6.1686,6.1724,639600.0],["2008-01-16",6.1199,6.2437,6.0336,6.0974,671600.0],["2008-01-17",6.0974,6.1724,5.7747,5.8009,612000.0],["2008-01-18",5.8084,5.9323,5.6959,5.8572,1066000.0],["2008-01-22",5.6246,6.0186,5.5608,5.9285,682800.0],["2008-01-23",5.7784,6.7803,5.6433,6.724,1671600.0],["2008-01-24",6.7615,6.8103,6.2737,6.3863,1345400.0],["2008-01-25",6.5063,6.6152,6.33,6.3863,739600.0],["2008-01-28",6.4238,6.7165,6.36,6.6977,539000.0],["2008-01-29",6.7953,6.8891,6.7765,6.8028,370800.0],["2008-01-30",6.7315,7.1892,6.7315,6.9078,354200.0],["2008-01-31",6.784,7.5945,6.754,7.5795,862800.0],["2008-02-01",7.5044,8.3337,7.4144,8.2324,1433400.0],["2008-02-04",8.1798,8.2174,7.5082,7.6583,876600.0],["2008-02-05",7.5382,7.7033,7.163,7.1667,745600.0],["2008-02-06",7.2605,7.5795,7.2005,7.2868,890400.0],["2008-02-07",7.2043,7.8459,7.2043,7.5044,989600.0],["2008-02-08",7.4294,7.6395,7.3806,7.5757,714400.0],["2008-02-11",7.5795,7.6808,7.3919,7.587,334400.0],["2008-02-12",7.677,7.7671,7.4181,7.4932,412600.0],["2008-02-13",7.5382,7.7521,7.4294,7.6545,338400.0],["2008-02-14",7.5982,7.6583,7.3131,7.3769,343600.0],["2008-02-15",7.2831,7.3806,7.0954,7.3618,277200.0],["2008-02-19",7.4256,7.4256,6.2137,6.4876,1310600.0],["2008-02-20",6.4388,6.4951,6.1311,6.3713,979600.0],["2008-02-21",6.3563,6.4838,6.2549,6.4238,884200.0],["2008-02-22",6.3863,6.3863,5.8422,5.9848,1531000.0],["2008-02-25",6.0373,6.3825,5.9285,6.3825,879400.0],["2008-02-26",6.3938,6.42,6.0898,6.3,504000.0],["2008-02-27",6.2774,6.7817,6.2548,6.6914,970800.0],["2008-02-28",6.6123,6.6236,6.2134,6.2849,643800.0],["2008-02-29",6.2097,6.2586,6.0252,6.0742,547000.0],["2008-03-03",5.9914,6.0403,5.8597,5.9989,443000.0],["2008-03-04",5.9613,6.3677,5.7806,6.2962,1101200.0],["2008-03-05",6.3188,6.4919,6.1344,6.2285,723800.0],["2008-03-06",6.2209,6.2209,5.7919,5.8446,955800.0],["2008-03-07",5.7468,5.9688,5.5172,5.5887,1277400.0],["2008-03-10",5.5473,5.5661,5.2123,5.2688,778200.0],["2008-03-11",5.4005,5.6301,5.3554,5.5962,837000.0],["2008-03-12",5.6715,5.7957,5.4758,5.5774,552000.0],["2008-03-13",5.4645,5.7091,5.2199,5.6263,957400.0],["2008-03-14",5.6677,5.6828,5.1258,5.2274,892000.0],["2008-03-17",5.3554,5.3554,4.708,5.0129,1463600.0],["2008-03-18",5.0129,5.1559,4.9339,5.1107,1257200.0],["2008-03-19",5.1295,5.2989,4.9752,4.9828,763200.0],["2008-03-20",4.8699,5.0656,4.8699,5.0091,906200.0],["2008-03-24",5.0806,5.393,5.0806,5.1822,888400.0],["2008-03-25",5.2011,5.4005,4.9715,5.0844,1619400.0],["2008-03-26",5.0279,5.0693,4.8812,5.0656,652600.0],["2008-03-27",5.1183,5.1484,4.9188,4.9752,412600.0],["2008-03-28",4.9865,5.058,4.8623,4.8962,923600.0],["2008-03-31",4.9113,5.0016,4.8812,4.9113,1417800.0],["2008-04-01",4.8736,5.1484,4.8736,5.1295,1185000.0],["2008-04-02",5.1898,5.393,5.0731,5.1258,664000.0],["2008-04-03",5.1371,5.6263,5.1371,5.3968,1070600.0],["2008-04-04",5.4269,5.9726,5.3666,5.9575,1666600.0],["2008-04-07",6.315,7.2559,6.2059,6.65,3218600.0],["2008-04-08",6.5521,6.5935,6.2511,6.4618,1088800.0],["2008-04-09",6.3715,6.443,5.9726,5.9951,1207400.0],["2008-04-10",6.3226,6.8306,6.3226,6.3978,2245600.0],["2008-04-11",6.4242,6.4543,6.1758,6.251,798600.0],["2008-04-14",6.1871,6.3,5.9876,6.0817,868800.0],["2008-04-15",6.1043,6.1043,5.6188,5.7656,1008200.0],["2008-04-16",5.7731,6.1758,5.7731,6.1532,792400.0],["2008-04-17",6.1156,6.1193,5.8973,6.029,590000.0],["2008-04-18",6.029,6.1419,5.9838,6.0365,422000.0],["2008-04-21",5.9763,6.0215,5.8822,5.901,482400.0],["2008-04-22",5.9236,6.2322,5.8446,5.9726,750400.0],["2008-04-23",5.9726,5.9801,5.7919,5.9462,739200.0],["2008-04-24",5.95,6.4919,5.95,6.3,1173200.0],["2008-04-25",6.4091,6.5634,6.2435,6.4091,566000.0],["2008-04-28",6.4693,6.5484,6.3602,6.4881,479200.0],["2008-04-29",6.4392,6.4919,6.2924,6.3226,875000.0],["2008-04-30",6.3451,6.4693,6.2322,6.2887,818600.0],["2008-05-01",5.5548,6.0215,5.1559,5.7204,4269000.0],["2008-05-02",5.7505,6.0215,5.6715,5.8597,1035800.0],["2008-05-05",5.8333,6.2774,5.7731,6.2473,1050400.0],["2008-05-06",6.1269,6.3338,6.014,6.1795,1150400.0],["2008-05-07",6.1795,6.3715,6.1005,6.1871,797000.0],["2008-05-08",6.1984,6.2059,6.014,6.0968,451200.0],["2008-05-09",6.0742,6.1984,6.0441,6.1795,521800.0],["2008-05-12",6.1494,6.2473,6.1231,6.2021,543000.0],["2008-05-13",6.172,6.3865,6.1683,6.2548,842400.0],["2008-05-14",6.3188,6.4279,6.251,6.3865,456400.0],["2008-05-15",6.364,6.5258,6.2924,6.5032,491400.0],["2008-05-16",6.4656,6.4844,6.3527,6.4505,478600.0],["2008-05-19",6.4806,6.6801,6.364,6.5935,563600.0],["2008-05-20",6.5935,6.5935,6.4091,6.4618,575600.0],["2008-05-21",6.458,6.458,6.3527,6.3865,503200.0],["2008-05-22",6.4129,6.5032,6.3527,6.3903,648600.0],["2008-05-23",6.3978,6.4242,6.3,6.3828,518400.0],["2008-05-27",6.3828,6.4242,6.2473,6.3376,1170400.0],["2008-05-28",6.3716,6.4697,6.3678,6.3867,618200.0],["2008-05-29",6.3452,6.6434,6.3452,6.5792,498400.0],["2008-05-30",6.5792,6.7188,6.4018,6.549,520600.0],["2008-06-02",6.549,6.5716,6.3942,6.5565,367200.0],["2008-06-03",6.5188,6.5528,6.3829,6.481,442600.0],["2008-06-04",6.4924,6.5716,6.4395,6.5301,600200.0],["2008-06-05",6.5188,6.6924,6.4018,6.6924,427800.0],["2008-06-06",6.5943,6.6132,6.4093,6.4622,806800.0],["2008-06-09",6.549,6.549,6.2848,6.398,595000.0],["2008-06-10",6.2923,6.3489,6.2432,6.3338,424800.0],["2008-06-11",6.3414,6.3829,6.2508,6.2999,561600.0],["2008-06-12",6.364,6.4056,6.3112,6.3489,444400.0],["2008-06-13",6.3678,6.515,6.2961,6.4999,709800.0],["2008-06-16",6.1074,6.4169,6.1036,6.3905,869000.0],["2008-06-17",6.481,6.481,6.3754,6.4018,712600.0],["2008-06-18",6.3338,6.4055,6.3225,6.3301,472800.0],["2008-06-19",6.3489,6.432,6.3036,6.4282,412600.0],["2008-06-20",6.3942,6.583,6.3678,6.3678,639000.0],["2008-06-23",6.4471,6.4697,6.281,6.3678,408000.0],["2008-06-24",6.3187,6.4886,6.2055,6.2357,837200.0],["2008-06-25",6.2281,6.4961,6.1904,6.3074,415200.0],["2008-06-26",6.213,6.2168,5.7827,5.8129,814200.0],["2008-06-27",5.8092,5.9979,5.6884,5.8054,3309600.0],["2008-06-30",5.7752,5.8092,5.6053,5.6091,828800.0],["2008-07-01",5.5261,5.5525,5.292,5.4694,715000.0],["2008-07-02",5.4619,5.5185,4.9674,5.0844,897000.0],["2008-07-03",5.0656,5.1373,4.8806,5.092,643600.0],["2008-07-07",5.1222,5.2128,4.8881,4.9825,669800.0],["2008-07-08",4.9938,5.1524,4.824,5.1335,560400.0],["2008-07-09",5.1222,5.2618,5.0618,5.0618,514200.0],["2008-07-10",5.1146,5.3185,5.0769,5.1448,511600.0],["2008-07-11",5.0807,5.3789,5.0052,5.3071,663800.0],["2008-07-14",5.36,5.36,4.9523,5.0089,827600.0],["2008-07-15",4.9863,5.1675,4.8013,5.0014,1229800.0],["2008-07-16",5.0391,5.2618,4.9334,5.1599,814200.0],["2008-07-17",5.1939,5.6167,5.1939,5.5789,672000.0],["2008-07-18",5.5751,5.6846,5.3939,5.5865,557200.0],["2008-07-21",5.6091,5.7601,5.5789,5.662,480200.0],["2008-07-22",5.6091,6.4546,5.6091,6.3829,1066600.0],["2008-07-23",6.3489,6.5528,6.3112,6.4659,1055000.0],["2008-07-24",6.5075,6.5301,6.1413,6.247,653200.0],["2008-07-25",6.2546,6.4735,6.2395,6.3225,509000.0],["2008-07-28",6.2659,6.3829,6.0168,6.0432,539400.0],["2008-07-29",6.0356,6.1564,6.0205,6.1526,671400.0],["2008-07-30",6.1979,6.398,6.1979,6.3754,590200.0],["2008-07-31",6.2961,6.749,6.1527,6.6094,558400.0],["2008-08-01",6.5679,6.7604,6.4018,6.5112,686400.0],["2008-08-04",6.4584,6.4773,6.0054,6.3338,696600.0],["2008-08-05",7.3832,7.6738,6.8774,7.1982,2412000.0],["2008-08-06",7.2473,7.3379,7.0208,7.2284,1038000.0],["2008-08-07",7.1869,7.6021,7.0925,7.4285,883000.0],["2008-08-08",7.3492,7.7757,7.3492,7.5606,704200.0],["2008-08-11",7.5455,7.6625,7.4172,7.6399,1355200.0],["2008-08-12",7.655,7.923,7.5417,7.7116,1471000.0],["2008-08-13",7.7833,7.8965,7.5266,7.6436,1102600.0],["2008-08-14",7.6285,7.9834,7.5493,7.889,855600.0],["2008-08-15",7.9305,8.0928,7.6285,7.772,802600.0],["2008-08-18",7.436,7.8814,7.2095,7.6587,1059000.0],["2008-08-19",7.655,7.6587,7.436,7.5191,700000.0],["2008-08-20",7.4926,7.6059,7.3605,7.4775,517400.0],["2008-08-21",7.4473,7.47,7.2624,7.2964,775800.0],["2008-08-22",7.3341,7.3983,7.2511,7.3643,622200.0],["2008-08-25",7.3228,7.3228,7.1152,7.2058,474200.0],["2008-08-26",7.2031,7.347,7.0101,7.1766,616800.0],["2008-08-27",7.1501,7.3015,7.0934,7.1956,669400.0],["2008-08-28",7.2485,7.3015,7.1691,7.2788,954000.0],["2008-08-29",7.275,7.328,7.1312,7.1842,443800.0],["2008-09-02",7.3015,7.3015,7.0555,7.1766,805400.0],["2008-09-03",7.1199,7.3356,7.1047,7.2599,1163000.0],["2008-09-04",7.1766,7.188,6.87,6.923,694000.0],["2008-09-05",6.8852,6.9495,6.6808,6.9155,967000.0],["2008-09-08",7.1539,7.1804,7.0404,7.1539,661400.0],["2008-09-09",7.1047,7.381,6.624,7.0252,1182000.0],["2008-09-10",7.1463,7.328,7.0858,7.1766,629600.0],["2008-09-11",7.0025,7.5211,6.9457,7.5173,867800.0],["2008-09-12",7.4567,7.6346,7.2069,7.54,953400.0],["2008-09-15",7.2485,7.3053,6.8473,7.0782,822600.0],["2008-09-16",6.87,7.7368,6.87,7.5665,1177400.0],["2008-09-17",7.2864,7.3356,6.7186,6.9684,1171800.0],["2008-09-18",7.0706,7.699,6.7413,7.54,1335600.0],["2008-09-19",7.8542,8.4068,7.8542,8.1873,2275000.0],["2008-09-22",8.1343,8.2327,7.9299,8.1986,1760600.0],["2008-09-23",8.2062,8.3917,8.0321,8.0813,983000.0],["2008-09-24",8.2138,8.2138,7.8617,7.9866,1079200.0],["2008-09-25",7.9867,8.5733,7.9488,8.3008,1876400.0],["2008-09-26",8.1418,8.4106,7.7936,8.2289,1049800.0],["2008-09-29",8.0396,8.0396,7.0214,7.3659,781800.0],["2008-09-30",7.5779,8.0434,7.4113,7.9602,1343400.0],["2008-10-01",7.8731,8.4068,7.7217,8.2667,1082800.0],["2008-10-02",8.1153,8.3273,7.8239,7.945,1129200.0],["2008-10-03",7.9867,8.3803,7.6687,7.6876,1062800.0],["2008-10-06",7.4794,7.5362,6.73,7.4794,929200.0],["2008-10-07",7.5968,7.6687,6.9192,6.9495,686000.0],["2008-10-08",6.8133,7.4529,6.624,7.0441,763600.0],["2008-10-09",7.0593,7.2826,6.6808,6.6808,1146800.0],["2008-10-10",6.359,7.1123,6.0714,6.4915,1660000.0],["2008-10-13",6.8625,7.5854,6.8133,7.5854,298000.0],["2008-10-14",7.733,7.8882,7.0971,7.3432,809200.0],["2008-10-15",7.1766,7.3242,6.5483,6.5899,464200.0],["2008-10-16",6.5597,6.9722,6.2417,6.923,907800.0],["2008-10-17",6.7111,6.976,6.5407,6.6316,702200.0],["2008-10-20",6.6921,6.9155,6.5407,6.8133,876800.0],["2008-10-21",6.6846,6.73,6.4839,6.5256,850600.0],["2008-10-22",6.4953,6.5029,6.1546,6.3704,905200.0],["2008-10-23",6.3363,6.6278,5.7458,6.1849,593400.0],["2008-10-24",5.5982,6.1471,5.5263,5.9654,535000.0],["2008-10-27",5.8329,6.113,5.4809,5.4809,440800.0],["2008-10-28",5.5982,6.0373,5.3068,6.0259,753800.0],["2008-10-29",6.06,6.4953,6.007,6.272,817400.0],["2008-10-30",6.2985,6.5218,6.2076,6.4575,600400.0],["2008-10-31",6.4045,7.0139,6.378,6.9003,917600.0],["2008-11-03",6.87,6.9874,6.6429,6.7981,543600.0],["2008-11-04",6.9571,7.0177,6.6543,6.8133,679600.0],["2008-11-05",6.7489,6.9571,6.4802,6.5407,677400.0],["2008-11-06",5.9275,6.1092,5.3257,5.3673,1266400.0],["2008-11-07",5.4165,5.9919,5.3257,5.8783,1012800.0],["2008-11-10",6.0411,6.1698,5.8783,5.9616,475800.0],["2008-11-11",5.8632,6.1698,5.6588,6.0562,911800.0],["2008-11-12",5.973,6.0941,5.5263,5.5377,616000.0],["2008-11-13",5.5793,5.9275,5.1062,5.92,744800.0],["2008-11-14",5.8443,6.0297,5.496,5.4998,492600.0],["2008-11-17",5.462,5.867,5.3408,5.6134,514200.0],["2008-11-18",5.6247,5.8291,5.4922,5.7345,605400.0],["2008-11-19",5.7004,5.8405,5.0683,5.1213,375000.0],["2008-11-20",5.1554,5.2689,4.6519,4.7125,766800.0],["2008-11-21",4.8488,5.1894,4.3908,5.0607,609200.0],["2008-11-24",5.0797,5.6777,4.9926,5.6436,717400.0],["2008-11-25",5.7534,6.2417,5.6853,6.2303,790400.0],["2008-11-26",6.0524,6.6164,5.9237,6.4347,537000.0],["2008-11-28",6.3789,6.489,6.3182,6.4093,336000.0],["2008-12-01",6.265,6.3713,5.9461,6.1359,633600.0],["2008-12-02",6.2308,6.3372,5.5816,5.8018,870800.0],["2008-12-03",5.6385,6.2992,5.6385,5.9233,729400.0],["2008-12-04",5.8436,6.2119,5.574,5.7676,585800.0],["2008-12-05",5.6955,5.9992,5.4563,5.9726,645200.0],["2008-12-08",6.3068,6.3068,5.8473,6.1435,966200.0],["2008-12-09",6.0144,6.1967,5.6537,5.7562,762400.0],["2008-12-10",5.7562,5.8398,5.6195,5.7752,893800.0],["2008-12-11",5.7448,5.9119,5.4297,5.5284,713000.0],["2008-12-12",5.4107,5.8284,5.3158,5.7904,822400.0],["2008-12-15",5.7904,5.9423,5.5512,5.7069,473000.0],["2008-12-16",5.741,6.1131,5.741,6.079,516800.0],["2008-12-17",6.0638,6.4017,6.06,6.2384,496600.0],["2008-12-18",6.2726,6.3296,6.0258,6.079,632000.0],["2008-12-19",6.1131,6.2081,5.8511,5.9005,659200.0],["2008-12-22",5.9233,5.9271,5.5132,5.7334,565400.0],["2008-12-23",5.7828,5.8398,5.5322,5.6195,331400.0],["2008-12-24",5.7069,5.8436,5.6233,5.7524,154400.0],["2008-12-26",5.7904,5.9423,5.7296,5.8853,145000.0],["2008-12-29",5.8511,5.8739,5.5664,5.6157,626600.0],["2008-12-30",5.7145,6.0676,5.5474,6.0334,594800.0],["2008-12-31",6.022,6.2726,5.7866,6.1853,447600.0],["2009-01-02",6.1929,6.3941,6.1245,6.3334,345800.0],["2009-01-05",6.3144,6.4169,6.0942,6.2916,432600.0],["2009-01-06",6.3751,6.4549,6.1739,6.3182,487400.0],["2009-01-07",6.1625,6.2119,5.9537,6.0144,353800.0],["2009-01-08",5.9764,6.1663,5.817,6.1283,391200.0],["2009-01-09",6.1587,6.1587,5.6917,5.7031,491400.0],["2009-01-12",5.6803,5.7486,5.5588,5.6157,257200.0],["2009-01-13",5.5702,5.8625,5.555,5.8056,235400.0],["2009-01-14",5.7069,5.8208,5.4221,5.5626,553800.0],["2009-01-15",5.5512,5.6879,5.2284,5.6271,459200.0],["2009-01-16",5.6917,5.7524,5.479,5.7296,524000.0],["2009-01-20",5.6917,5.6917,5.1297,5.1981,612200.0],["2009-01-21",5.2019,5.517,5.0652,5.5018,525600.0],["2009-01-22",5.3917,5.4221,4.9892,5.1791,815000.0],["2009-01-23",5.0044,5.3651,4.9702,5.2019,538800.0],["2009-01-26",5.1715,5.5132,5.1715,5.3158,504600.0],["2009-01-27",5.3196,5.5398,5.3082,5.4297,476000.0],["2009-01-28",5.5626,5.7638,5.517,5.7031,528400.0],["2009-01-29",5.6157,5.741,5.5588,5.5664,554800.0],["2009-01-30",5.5892,5.6157,5.1297,5.1905,554200.0],["2009-02-02",5.1525,5.2208,4.993,5.0955,754000.0],["2009-02-03",5.1183,5.1183,4.9209,5.0158,641000.0],["2009-02-04",5.031,5.331,5.0196,5.255,614400.0],["2009-02-05",5.1905,5.536,5.1525,5.3955,366000.0],["2009-02-06",5.4069,5.5854,5.4069,5.555,370200.0],["2009-02-09",5.5512,5.7486,5.4942,5.5967,207800.0],["2009-02-10",5.5398,5.6195,5.2436,5.293,427800.0],["2009-02-11",5.312,5.4676,5.255,5.3272,287400.0],["2009-02-12",5.2474,5.3917,5.1449,5.3575,285200.0],["2009-02-13",5.3499,5.5018,5.3082,5.3575,252000.0],["2009-02-17",5.2095,5.3044,5.1183,5.2019,653000.0],["2009-02-18",5.1753,5.8739,5.0614,5.4107,1199600.0],["2009-02-19",5.4449,5.4449,5.3044,5.3423,673800.0],["2009-02-20",5.2588,5.4639,5.2512,5.3196,604200.0],["2009-02-23",5.312,5.4145,5.0917,5.0955,685000.0],["2009-02-24",5.1601,5.2816,5.0044,5.2019,533600.0],["2009-02-25",5.1335,5.236,4.9475,5.0576,461200.0],["2009-02-26",5.0993,5.2019,4.9019,4.9247,319400.0],["2009-02-27",4.826,4.9702,4.731,4.7424,537000.0],["2009-03-02",4.6399,4.731,4.4463,4.469,381400.0],["2009-03-03",4.5716,4.6931,4.4387,4.4425,648400.0],["2009-03-04",4.5905,4.7576,4.4994,4.6209,652400.0],["2009-03-05",4.4695,4.5077,3.9852,4.0157,782600.0],["2009-03-06",4.0805,4.2216,4.0005,4.0958,699000.0],["2009-03-09",4.0348,4.1377,3.928,3.9661,669800.0],["2009-03-10",4.1187,4.4466,4.0653,4.4161,605000.0],["2009-03-11",4.4657,4.6335,4.3818,4.5572,420800.0],["2009-03-12",4.5191,4.6411,4.3246,4.5954,753400.0],["2009-03-13",4.6373,4.9348,4.6373,4.9005,443200.0],["2009-03-16",4.9653,5.1255,4.9043,4.9805,646600.0],["2009-03-17",4.9538,5.2704,4.9538,5.2666,413000.0],["2009-03-18",5.2284,5.3733,5.1026,5.3161,668400.0],["2009-03-19",5.381,5.4878,5.2246,5.3085,482600.0],["2009-03-20",5.3428,5.3962,5.2017,5.2513,706200.0],["2009-03-23",5.2933,5.7547,5.2284,5.7471,619600.0],["2009-03-24",5.667,5.9263,5.625,5.728,553000.0],["2009-03-25",5.77,6.2733,5.7013,6.1361,692200.0],["2009-03-26",6.1971,6.2543,6.0255,6.2085,614400.0],["2009-03-27",6.1437,6.1437,5.625,5.6403,888800.0],["2009-03-30",5.5106,5.6784,5.4077,5.5717,742800.0],["2009-03-31",5.667,5.7318,5.4878,5.5793,382800.0],["2009-04-01",5.4725,5.7776,5.4153,5.7356,357000.0],["2009-04-02",5.9072,6.3229,5.9072,6.2581,786600.0],["2009-04-03",6.2581,6.5441,6.1895,6.5327,638400.0],["2009-04-06",6.4564,6.5212,6.3153,6.445,480000.0],["2009-04-07",6.3229,6.3649,6.1361,6.1666,270200.0],["2009-04-08",6.1742,6.3649,6.1742,6.3191,254200.0],["2009-04-09",6.4831,6.8645,6.4183,6.8492,402800.0],["2009-04-13",6.6967,6.7615,6.5556,6.5823,418800.0],["2009-04-14",6.4602,6.6356,6.3687,6.4297,480800.0],["2009-04-15",6.3611,6.5174,6.342,6.3954,482400.0],["2009-04-16",6.445,6.7157,6.3267,6.6242,755200.0],["2009-04-17",6.6471,6.9484,6.5746,6.8797,384600.0],["2009-04-20",6.7691,6.853,6.3649,6.3649,344800.0],["2009-04-21",6.2924,6.445,6.1322,6.3954,540200.0],["2009-04-22",6.3,6.6089,6.2886,6.3573,371200.0],["2009-04-23",6.3687,6.6128,6.3496,6.4755,500000.0],["2009-04-24",6.5823,7.0513,6.4793,6.9636,539800.0],["2009-04-27",6.8492,6.8606,6.4869,6.5479,454000.0],["2009-04-28",6.4831,6.6738,6.4106,6.4564,494000.0],["2009-04-29",6.5441,7.0971,6.4793,7.0551,525400.0],["2009-04-30",7.181,7.5051,7.0856,7.1314,466200.0],["2009-05-01",7.0933,7.2001,6.9712,7.0895,697000.0],["2009-05-04",7.181,7.4784,7.1085,7.4556,649400.0],["2009-05-05",7.6958,8.1801,7.4479,7.6272,1427400.0],["2009-05-06",7.8369,7.8674,7.4212,7.6462,618000.0],["2009-05-07",7.856,7.8789,7.6081,7.6844,542800.0],["2009-05-08",7.8217,7.8407,7.6806,7.8407,609000.0],["2009-05-11",7.7187,8.1001,7.6691,7.9475,489200.0],["2009-05-12",8.0238,8.0657,7.8751,7.978,492400.0],["2009-05-13",7.8102,7.8789,7.57,7.6157,789200.0],["2009-05-14",7.6691,7.7568,7.4784,7.6691,664000.0],["2009-05-15",7.6462,7.8941,7.5814,7.6577,413800.0],["2009-05-18",7.6844,8.1306,7.3679,8.1268,411800.0],["2009-05-19",8.1115,8.2831,8.0429,8.1306,245200.0],["2009-05-20",8.1573,8.4509,8.0695,8.1191,476000.0],["2009-05-21",7.9323,7.9323,7.6424,7.7416,286400.0],["2009-05-22",7.7263,7.9208,7.6806,7.7454,284000.0],["2009-05-26",7.7771,7.9033,7.6815,7.846,509400.0],["2009-05-27",7.8192,7.9377,7.7198,7.7351,450200.0],["2009-05-28",7.758,7.8574,7.5171,7.7389,325600.0],["2009-05-29",7.781,7.8842,7.7198,7.8192,389000.0],["2009-06-01",7.9492,8.1939,7.8536,8.0754,578400.0],["2009-06-02",8.0601,8.171,7.9454,8.0562,686800.0],["2009-06-03",7.9492,8.0333,7.7962,8.0257,353800.0],["2009-06-04",8.0524,8.1442,7.9071,8.1251,433400.0],["2009-06-05",8.2321,8.3163,7.9377,8.0104,565000.0],["2009-06-08",7.9415,8.1251,7.7657,8.0333,289000.0],["2009-06-09",8.0257,8.4539,7.9874,8.343,676200.0],["2009-06-10",8.4424,8.4501,8.0907,8.3583,336000.0],["2009-06-11",8.3354,8.6298,8.3163,8.4386,288000.0],["2009-06-12",8.343,8.431,8.2551,8.4118,242200.0],["2009-06-15",8.1977,8.1977,7.7886,7.9454,265800.0],["2009-06-16",7.9798,8.018,7.6777,7.7236,210400.0],["2009-06-17",7.6624,7.8077,7.5668,7.7351,313600.0],["2009-06-18",7.6471,7.7848,7.5745,7.7045,323800.0],["2009-06-19",7.8077,7.8613,7.7274,7.8192,396800.0],["2009-06-22",7.7312,7.7886,7.3986,7.4024,286200.0],["2009-06-23",7.5171,7.5324,7.3183,7.3986,290600.0],["2009-06-24",7.3948,7.6701,7.368,7.5095,270400.0],["2009-06-25",7.521,7.8192,7.5057,7.8001,311800.0],["2009-06-26",7.7771,7.9836,7.7771,7.9836,465800.0],["2009-06-29",8.0448,8.1404,7.8345,8.0486,175400.0],["2009-06-30",8.0486,8.0677,7.7657,7.7962,258800.0],["2009-07-01",7.8345,8.2054,7.7848,8.1021,449800.0],["2009-07-02",8.018,8.041,7.6968,7.6968,197000.0],["2009-07-06",7.6662,7.6662,7.4177,7.6471,181000.0],["2009-07-07",7.6204,7.628,7.2877,7.2915,216200.0],["2009-07-08",7.3451,7.3948,7.2227,7.3412,399000.0],["2009-07-09",7.4292,7.4292,7.1883,7.2533,318400.0],["2009-07-10",7.2265,7.4712,7.1883,7.4559,213000.0],["2009-07-13",7.4751,7.6701,7.3871,7.6433,155000.0],["2009-07-14",7.6165,7.7389,7.4215,7.6854,225200.0],["2009-07-15",7.8383,7.8957,7.7351,7.8689,340000.0],["2009-07-16",7.8115,8.0448,7.7848,7.9989,181000.0],["2009-07-17",8.0142,8.2245,7.911,8.1901,408600.0],["2009-07-20",8.2551,8.408,8.1442,8.1748,410400.0],["2009-07-21",8.278,8.496,8.236,8.473,629400.0],["2009-07-22",8.4807,8.7827,8.3507,8.756,682000.0],["2009-07-23",8.756,9.4098,8.7254,9.2721,827200.0],["2009-07-24",9.1689,9.6277,9.0924,9.6163,678400.0],["2009-07-27",9.6163,9.731,9.3677,9.4824,631600.0],["2009-07-28",9.448,9.7386,9.448,9.5857,653000.0],["2009-07-29",9.4633,9.578,9.341,9.5169,446000.0],["2009-07-30",9.5589,9.861,9.5513,9.6354,503800.0],["2009-07-31",9.6239,9.7501,9.5513,9.5551,386000.0],["2009-08-03",9.6698,9.9795,9.5513,9.9795,503600.0],["2009-08-04",10.0942,10.1516,9.081,9.4595,874000.0],["2009-08-05",9.4213,9.4557,9.1574,9.3677,483800.0],["2009-08-06",9.2913,9.471,9.1995,9.3295,378000.0],["2009-08-07",9.4366,9.4748,9.2454,9.4213,346600.0],["2009-08-10",9.2913,9.5207,9.2569,9.4136,234400.0],["2009-08-11",9.3907,9.471,9.2301,9.4404,216600.0],["2009-08-12",9.4213,9.6048,9.3601,9.4786,211800.0],["2009-08-13",9.4939,9.5321,9.3295,9.4901,143600.0],["2009-08-14",9.4901,9.4901,9.0389,9.2339,181000.0],["2009-08-17",9.0504,9.1268,8.9204,8.9663,155000.0],["2009-08-18",9.0389,9.2645,8.8974,9.2301,211600.0],["2009-08-19",9.081,9.4327,9.081,9.4213,158400.0],["2009-08-20",9.4251,9.4671,9.276,9.3219,219800.0],["2009-08-21",9.4404,9.5971,9.3945,9.5742,302200.0],["2009-08-24",9.6277,9.8266,9.4327,9.5054,230200.0],["2009-08-25",9.5283,9.6469,9.3524,9.448,308600.0],["2009-08-26",9.4519,9.4786,9.2607,9.3524,301000.0],["2009-08-27",9.3524,9.4251,8.9854,9.3333,167800.0],["2009-08-28",9.4404,9.4939,9.188,9.2874,120400.0],["2009-08-31",9.21,9.2867,9.0644,9.2139,281400.0],["2009-09-01",9.1794,9.3557,8.9341,8.9762,234200.0],["2009-09-02",8.9724,9.2215,8.8612,9.1449,393800.0],["2009-09-03",9.1717,9.2713,8.9609,9.2445,167800.0],["2009-09-04",9.2445,9.3097,8.9992,9.2943,163400.0],["2009-09-08",9.3365,9.5013,9.2943,9.4208,150800.0],["2009-09-09",9.4208,9.7236,9.2905,9.6546,221000.0],["2009-09-10",9.6546,9.8922,9.578,9.8807,358800.0],["2009-09-11",9.9651,10.6588,9.9037,10.0992,493000.0],["2009-09-14",10.0532,10.3253,10.0072,10.2563,298400.0],["2009-09-15",10.2525,10.5745,10.2104,10.5131,187200.0],["2009-09-16",10.54,10.8083,10.5055,10.8006,159600.0],["2009-09-17",10.7278,10.8159,10.5323,10.5745,332600.0],["2009-09-18",10.6128,10.7201,10.4097,10.4212,228200.0],["2009-09-21",10.3177,10.3253,10.1337,10.2257,343400.0],["2009-09-22",10.333,10.3675,10.195,10.3177,114200.0],["2009-09-23",10.3675,10.6358,10.3445,10.3598,230200.0],["2009-09-24",10.3637,10.4748,10.0379,10.0839,125000.0],["2009-09-25",10.0226,10.1184,9.8386,10.0455,234400.0],["2009-09-28",10.0724,10.3445,10.0226,10.3177,209400.0],["2009-09-29",10.3177,10.3407,10.0915,10.103,191000.0],["2009-09-30",10.1605,10.1605,9.7083,9.8501,353400.0],["2009-10-01",9.8271,9.8271,9.4783,9.4898,284000.0],["2009-10-02",9.4093,9.6469,9.4093,9.5051,171000.0],["2009-10-05",9.5166,9.8041,9.4898,9.7734,198600.0],["2009-10-06",9.8692,10.0532,9.8309,9.9919,168200.0],["2009-10-07",9.9229,10.0609,9.8539,9.9651,174600.0],["2009-10-08",10.0647,10.1874,9.9267,10.1375,238200.0],["2009-10-09",10.1337,10.2563,10.0915,10.1567,98800.0],["2009-10-12",10.2755,10.3177,10.0379,10.1184,96000.0],["2009-10-13",10.1145,10.1797,9.8999,10.172,294800.0],["2009-10-14",10.3253,10.379,10.2372,10.379,124400.0],["2009-10-15",10.333,10.4518,10.2065,10.4058,125200.0],["2009-10-16",10.356,10.4403,9.9382,10.3522,223200.0],["2009-10-19",10.4365,10.5515,10.356,10.517,173200.0],["2009-10-20",10.4901,10.563,10.241,10.3292,258400.0],["2009-10-21",10.3253,10.3292,9.7313,9.7658,381600.0],["2009-10-22",9.7619,9.8807,9.44,9.7504,219800.0],["2009-10-23",9.7619,9.7926,9.5435,9.6853,276200.0],["2009-10-26",9.6814,9.9037,9.463,9.4706,220600.0],["2009-10-27",9.532,9.6699,9.3595,9.4055,244600.0],["2009-10-28",9.3595,9.4668,9.1755,9.3288,357600.0],["2009-10-29",9.4553,9.7006,9.4093,9.6201,217000.0],["2009-10-30",9.5626,9.6469,9.2752,9.3097,497800.0],["2009-11-02",9.417,9.6239,9.1985,9.6124,564400.0],["2009-11-03",9.9727,10.0609,9.2675,9.5971,546200.0],["2009-11-04",9.6201,9.6355,9.2637,9.302,364800.0],["2009-11-05",9.4093,9.9612,9.2943,9.8271,341400.0],["2009-11-06",9.7658,10.0072,9.7581,9.8769,238000.0],["2009-11-09",9.9459,10.1989,9.9306,10.103,342400.0],["2009-11-10",10.0839,10.2449,10.0187,10.1644,255400.0],["2009-11-11",10.2027,10.4365,10.1452,10.2678,116200.0],["2009-11-12",10.264,10.4863,10.1107,10.1337,135800.0],["2009-11-13",10.0877,10.2525,10.0762,10.172,219000.0],["2009-11-16",10.2832,10.6358,10.2832,10.632,505000.0],["2009-11-17",10.5361,10.7048,10.4671,10.6358,419600.0],["2009-11-18",10.6741,10.6741,10.3867,10.471,177800.0],["2009-11-19",10.4212,10.4633,10.0494,10.3445,342000.0],["2009-11-20",10.2449,10.3483,10.1452,10.264,239400.0],["2009-11-23",10.6856,10.6933,10.402,10.4786,148400.0],["2009-11-24",10.5016,10.5016,10.1912,10.3483,172600.0],["2009-11-25",10.425,10.471,10.31,10.3483,254000.0],["2009-11-27",10.0954,10.1797,9.9881,10.0647,81800.0],["2009-11-30",10.0609,10.0609,9.7658,10.0226,325200.0],["2009-12-01",10.1332,10.187,9.7721,9.9142,306000.0],["2009-12-02",9.8912,10.2177,9.8912,10.1831,215800.0],["2009-12-03",10.187,10.2676,9.8528,9.8605,216200.0],["2009-12-04",10.0179,10.0794,9.7337,9.9949,194400.0],["2009-12-07",9.9911,10.0832,9.8604,10.0064,119800.0],["2009-12-08",9.968,10.0141,9.703,9.8067,168200.0],["2009-12-09",9.8336,10.0948,9.6261,10.0679,255400.0],["2009-12-10",10.0794,10.1562,9.7606,9.8797,246600.0],["2009-12-11",9.8989,9.9949,9.6838,9.8412,250400.0],["2009-12-14",9.8912,10.0564,9.7183,10.0256,234200.0],["2009-12-15",10.0295,10.1024,9.8912,9.9296,245800.0],["2009-12-16",10.0141,10.1793,9.9795,10.1101,206600.0],["2009-12-17",10.0794,10.0948,9.703,9.8144,226600.0],["2009-12-18",9.9104,9.9142,9.6261,9.6377,371600.0],["2009-12-21",9.7145,9.7952,9.292,9.3342,454000.0],["2009-12-22",9.3227,9.7606,9.3227,9.7529,352400.0],["2009-12-23",9.8144,9.9373,9.7836,9.7913,177400.0],["2009-12-24",9.7913,9.8182,9.7606,9.7875,55600.0],["2009-12-28",9.8374,9.8451,9.6069,9.7375,154200.0],["2009-12-29",9.7375,9.7375,9.5916,9.6261,201400.0],["2009-12-30",9.6069,9.653,9.58,9.6185,204600.0],["2009-12-31",9.5993,9.7836,9.5685,9.5762,172000.0],["2010-01-04",9.6684,9.799,9.6684,9.7759,163200.0],["2010-01-05",9.7337,9.8451,9.6261,9.703,127000.0],["2010-01-06",9.7145,9.7952,9.6108,9.703,191200.0],["2010-01-07",9.6914,9.7414,9.5647,9.6684,253400.0],["2010-01-08",9.6453,9.653,9.5455,9.6146,75000.0],["2010-01-11",9.6684,9.6684,9.338,9.5992,142400.0],["2010-01-12",9.4955,9.5839,9.3841,9.4418,111400.0],["2010-01-13",9.5071,9.6799,9.3918,9.653,159200.0],["2010-01-14",9.5916,9.6415,9.3995,9.411,137600.0],["2010-01-15",9.4533,9.4725,9.2228,9.3841,831800.0],["2010-01-19",9.3765,9.4533,9.3265,9.4033,396200.0],["2010-01-20",9.3342,9.3688,9.0538,9.1498,189200.0],["2010-01-21",8.9808,9.1076,8.5506,8.5583,494400.0],["2010-01-22",8.5698,8.6005,8.2894,8.3163,341800.0],["2010-01-25",8.4123,8.4123,8.2433,8.3124,317400.0],["2010-01-26",8.2318,8.3432,8.1165,8.2279,378000.0],["2010-01-27",8.1857,8.3124,8.0743,8.2395,184800.0],["2010-01-28",8.2779,8.2779,7.8476,8.032,209400.0],["2010-01-29",8.0666,8.2395,7.8822,7.8861,241600.0],["2010-02-01",7.9129,8.3009,7.7516,8.2663,456600.0],["2010-02-02",8.251,8.3278,8.0973,8.3047,264200.0],["2010-02-03",8.2779,8.4853,8.1012,8.1665,219200.0],["2010-02-04",8.1088,8.1088,7.8553,7.8707,330000.0],["2010-02-05",7.8976,7.9898,7.6441,7.8745,368600.0],["2010-02-08",7.8438,7.8515,7.5519,7.5519,579600.0],["2010-02-09",7.6671,7.7593,7.6056,7.7055,616600.0],["2010-02-10",7.6479,7.6978,7.5096,7.5749,481000.0],["2010-02-11",7.5288,7.6441,7.3752,7.5634,456000.0],["2010-02-12",7.4904,7.6056,7.4366,7.5864,357600.0],["2010-02-16",7.6748,7.717,7.5557,7.6556,256800.0],["2010-02-17",7.7055,7.7478,7.6018,7.7247,200200.0],["2010-02-18",7.694,7.8592,7.6556,7.8592,190000.0],["2010-02-19",7.8553,8.0282,7.8131,7.9859,576200.0],["2010-02-22",7.9859,8.1319,7.959,8.1281,625600.0],["2010-02-23",8.0896,8.0896,7.7785,7.8822,418000.0],["2010-02-24",7.8323,7.9629,7.6902,7.8438,688600.0],["2010-02-25",7.6978,7.9322,7.6863,7.9245,580600.0],["2010-02-26",7.9091,8.0013,7.767,7.7785,530400.0],["2010-03-01",7.9283,8.6044,7.9283,8.6005,870000.0],["2010-03-02",8.6082,8.927,8.5967,8.7772,558600.0],["2010-03-03",8.8156,9.0461,8.6966,8.9616,591600.0],["2010-03-04",8.9386,8.9962,8.7964,8.8502,280400.0],["2010-03-05",8.8886,8.9885,8.7081,8.7388,621400.0],["2010-03-08",8.7119,8.7811,8.566,8.5736,478800.0],["2010-03-09",8.5698,8.7081,8.4853,8.6735,289800.0],["2010-03-10",8.6466,8.8233,8.6082,8.7119,180200.0],["2010-03-11",8.6389,8.6735,8.5083,8.6505,187800.0],["2010-03-12",8.7042,8.758,8.6197,8.7427,174800.0],["2010-03-15",8.7188,8.8074,8.6687,8.7919,210800.0],["2010-03-16",8.8497,9.0346,8.8035,9.0346,322600.0],["2010-03-17",9.0731,9.5313,9.0731,9.385,638000.0],["2010-03-18",9.4043,9.5391,9.4043,9.5159,378000.0],["2010-03-19",8.9922,9.5776,8.9537,8.9922,518400.0],["2010-03-22",8.9113,9.2348,8.842,9.1732,225400.0],["2010-03-23",9.1616,9.1732,9.0423,9.1385,299800.0],["2010-03-24",9.0654,9.1693,9.0307,9.05,349000.0],["2010-03-25",9.0962,9.0962,8.7881,8.8035,249400.0],["2010-03-26",8.8112,8.8728,8.7688,8.8497,393800.0],["2010-03-29",8.8998,8.9922,8.8767,8.9652,219800.0],["2010-03-30",9.4505,10.0474,9.3195,9.9087,2178400.0],["2010-03-31",9.8279,10.005,9.824,9.9319,496600.0],["2010-04-01",10.0204,10.2091,9.9742,10.2091,495800.0],["2010-04-05",10.2168,10.8176,10.1591,10.625,794600.0],["2010-04-06",10.5942,10.7329,10.5673,10.679,271600.0],["2010-04-07",10.6096,10.7598,10.5711,10.6867,495200.0],["2010-04-08",10.5942,10.6328,10.4132,10.5326,451000.0],["2010-04-09",10.5211,10.8099,10.498,10.7252,323000.0],["2010-04-12",10.7829,10.8022,10.7098,10.7829,258000.0],["2010-04-13",10.7829,10.8523,10.6828,10.8253,423600.0],["2010-04-14",10.8677,10.9139,10.7098,10.7868,343400.0],["2010-04-15",10.7444,10.9524,10.7098,10.7675,296400.0],["2010-04-16",10.756,10.833,10.4864,10.7059,292400.0],["2010-04-19",10.6443,10.7252,10.3478,10.6405,391200.0],["2010-04-20",10.6636,10.9139,10.6636,10.8715,367400.0],["2010-04-21",10.8523,10.9793,10.7367,10.9755,323600.0],["2010-04-22",10.8292,11.0025,10.7983,10.9947,369600.0],["2010-04-23",11.014,11.5031,10.9485,11.4646,493200.0],["2010-04-26",11.4838,11.5917,11.3644,11.4068,542600.0],["2010-04-27",11.3144,11.5223,10.9524,10.9986,712200.0],["2010-04-28",11.1257,11.3298,11.118,11.2335,736200.0],["2010-04-29",11.2874,11.3799,11.168,11.3182,376000.0],["2010-04-30",11.3529,11.3529,10.7945,10.8137,469800.0],["2010-05-03",10.8369,11.2374,10.7829,11.2066,463800.0],["2010-05-04",10.2438,10.2438,9.1886,9.2964,2150800.0],["2010-05-05",9.2425,9.2464,8.6841,9.0962,976200.0],["2010-05-06",9.0846,9.6199,8.2297,8.6764,735400.0],["2010-05-07",8.6495,8.8189,8.403,8.584,928200.0],["2010-05-10",9.204,9.2271,8.9036,9.1925,509200.0],["2010-05-11",9.0654,9.3465,8.9961,9.0076,530600.0],["2010-05-12",9.0192,9.2772,9.0192,9.1732,325200.0],["2010-05-13",9.1501,9.2926,8.9922,9.0577,221600.0],["2010-05-14",8.9152,8.9152,8.6726,8.8112,250600.0],["2010-05-17",8.8959,9.1,8.4762,8.7496,444600.0],["2010-05-18",8.8882,8.9768,8.4762,8.4954,192400.0],["2010-05-19",8.4723,8.4723,8.2412,8.3876,303600.0],["2010-05-20",8.1065,8.222,7.8523,7.8985,608800.0],["2010-05-21",7.7137,8.0525,7.5635,7.9486,570200.0],["2010-05-24",7.964,8.1142,7.8292,7.9139,308800.0],["2010-05-25",7.7329,7.9986,7.575,7.9717,384200.0],["2010-05-26",8.0641,8.2721,7.8947,7.9678,307200.0],["2010-05-27",8.1873,8.403,8.0487,8.403,324000.0],["2010-05-28",8.3529,8.4068,8.0872,8.1681,196000.0],["2010-06-01",8.0167,8.1132,7.7348,7.7464,493800.0],["2010-06-02",7.7773,7.9317,7.5031,7.9317,511600.0],["2010-06-03",7.9858,8.0437,7.7271,7.87,335200.0],["2010-06-04",7.7232,7.7232,7.3371,7.368,714800.0],["2010-06-07",7.4375,7.6267,7.1865,7.2096,391200.0],["2010-06-08",7.2251,7.395,7.0899,7.3486,500400.0],["2010-06-09",7.395,7.5803,7.2058,7.2753,436600.0],["2010-06-10",7.3873,7.422,7.2869,7.3795,653200.0],["2010-06-11",7.2791,7.422,7.2521,7.422,729800.0],["2010-06-14",7.5417,7.7194,7.4413,7.4761,361800.0],["2010-06-15",7.5842,7.8893,7.5301,7.8507,280800.0],["2010-06-16",7.7927,7.8391,7.5765,7.6074,276800.0],["2010-06-17",7.6692,7.7001,7.4761,7.5186,242400.0],["2010-06-18",7.5765,7.9124,7.5301,7.8738,452400.0],["2010-06-21",8.0128,8.1557,7.5881,7.6614,255400.0],["2010-06-22",7.6692,7.8275,7.5301,7.5572,407000.0],["2010-06-23",7.507,7.6151,7.4529,7.5108,348800.0],["2010-06-24",7.4297,7.4684,7.1556,7.1633,260600.0],["2010-06-25",7.2367,7.5379,7.1015,7.5301,649000.0],["2010-06-28",7.534,7.6846,7.3757,7.561,363800.0],["2010-06-29",7.4027,7.4143,7.1787,7.3602,641000.0],["2010-06-30",7.368,7.4645,7.1169,7.171,484400.0],["2010-07-01",7.1169,7.2212,6.8621,6.9779,434400.0],["2010-07-02",7.0165,7.0706,6.9007,6.9972,331800.0],["2010-07-06",7.2328,7.2328,6.7269,6.781,294400.0],["2010-07-07",6.8312,7.0513,6.696,7.0513,686800.0],["2010-07-08",7.1865,8.4183,7.1865,8.3102,1682200.0],["2010-07-09",8.3063,8.7079,8.1905,8.7002,760000.0],["2010-07-12",8.6848,8.8083,8.4955,8.6152,541000.0],["2010-07-13",8.7581,9.2679,8.7195,9.1597,684400.0],["2010-07-14",9.0207,9.125,8.762,9.0516,459000.0],["2010-07-15",9.0748,9.2254,8.7774,9.0902,420000.0],["2010-07-16",8.986,8.986,8.5689,8.7388,628600.0],["2010-07-19",8.7774,8.7774,8.4762,8.6268,241600.0],["2010-07-20",8.4801,8.7813,8.3913,8.7581,260400.0],["2010-07-21",8.8856,9.125,8.735,8.9319,460800.0],["2010-07-22",9.1057,9.2177,9.0014,9.1288,559400.0],["2010-07-23",9.1057,9.5382,9.0786,9.4648,315600.0],["2010-07-26",9.4532,9.5884,9.3528,9.5498,318200.0],["2010-07-27",9.654,9.739,9.5498,9.6193,323200.0],["2010-07-28",9.5652,9.6926,9.4532,9.5034,245000.0],["2010-07-29",9.5382,9.8471,9.4378,9.5729,270400.0],["2010-07-30",9.3837,9.766,9.3258,9.5536,242000.0],["2010-08-02",9.8432,10.2564,9.793,10.2178,720400.0],["2010-08-03",10.3182,10.3761,9.5922,9.8008,1141800.0],["2010-08-04",9.9205,11.0712,9.9205,10.9477,1160800.0],["2010-08-05",10.8009,11.1678,10.6851,10.8859,542000.0],["2010-08-06",10.6967,10.9399,10.5499,10.7739,369800.0],["2010-08-09",10.8782,11.2218,10.7082,11.0751,471200.0],["2010-08-10",10.9515,11.0172,10.6851,10.7855,457600.0],["2010-08-11",10.5036,10.6426,10.3028,10.5576,389400.0],["2010-08-12",10.3414,10.7816,10.3259,10.658,412600.0],["2010-08-13",10.6465,10.7816,10.492,10.7005,328400.0],["2010-08-16",10.6735,11.1098,10.6117,10.9554,651600.0],["2010-08-17",11.0481,11.0519,10.7044,10.7971,564000.0],["2010-08-18",10.7121,10.8048,10.3453,10.6078,498400.0],["2010-08-19",10.5885,10.6078,10.0556,10.1753,520600.0],["2010-08-20",10.0479,10.102,9.8085,10.0595,420000.0],["2010-08-23",10.1676,10.268,9.9398,9.9398,269800.0],["2010-08-24",9.7969,9.8008,9.6115,9.6386,343000.0],["2010-08-25",9.5845,9.8896,9.5305,9.7969,388800.0],["2010-08-26",9.8278,10.1213,9.7853,9.8008,449400.0],["2010-08-27",9.9861,10.3144,9.8317,10.268,346200.0],["2010-08-30",10.2076,10.2192,9.867,9.8747,159200.0],["2010-08-31",9.8476,10.1728,9.7547,10.0334,428800.0],["2010-09-01",10.1999,10.738,10.1767,10.6876,341200.0],["2010-09-02",10.5754,10.7728,10.3779,10.5521,314400.0],["2010-09-03",10.7341,10.8154,10.5483,10.5909,252000.0],["2010-09-07",10.5405,10.556,10.2851,10.2967,207800.0],["2010-09-08",10.3121,10.6567,10.3121,10.5212,329400.0],["2010-09-09",10.707,10.7263,10.3547,10.3857,156600.0],["2010-09-10",10.3973,10.6412,10.3973,10.5212,175600.0],["2010-09-13",10.6605,11.187,10.5831,11.0902,539800.0],["2010-09-14",11.0747,11.187,10.947,10.9547,269000.0],["2010-09-15",10.916,11.0476,10.707,11.0089,277200.0],["2010-09-16",11.0321,11.3496,11.0321,11.2025,705200.0],["2010-09-17",11.3031,11.5005,11.1483,11.4076,650400.0],["2010-09-20",11.4192,11.7637,11.3263,11.6515,862400.0],["2010-09-21",11.5896,11.6631,11.4347,11.5354,193000.0],["2010-09-22",11.516,11.6321,11.3225,11.396,251400.0],["2010-09-23",11.2605,11.5392,11.0205,11.0709,355200.0],["2010-09-24",11.2721,11.6631,11.2721,11.6205,515800.0],["2010-09-27",11.6592,11.6747,11.4773,11.5121,171600.0],["2010-09-28",11.5818,11.6941,11.2605,11.6166,974000.0],["2010-09-29",11.6554,11.6863,11.5702,11.6631,809000.0],["2010-09-30",11.7444,11.8992,11.396,11.5857,324800.0],["2010-10-01",11.7521,11.9844,11.5779,11.965,300000.0],["2010-10-04",11.9612,12.3289,11.6515,11.787,540000.0],["2010-10-05",11.9689,12.3328,11.8566,12.2631,582800.0],["2010-10-06",12.1857,12.1857,11.3186,11.427,1152800.0],["2010-10-07",11.5779,11.8683,11.3767,11.8489,606400.0],["2010-10-08",11.9108,12.3986,11.9108,12.2902,728600.0],["2010-10-11",12.3173,12.7663,12.3173,12.5302,767200.0],["2010-10-12",12.5263,12.5263,12.1276,12.2399,271800.0],["2010-10-13",12.3134,12.6192,12.2399,12.5573,496600.0],["2010-10-14",12.5728,12.5766,12.2089,12.2902,426800.0],["2010-10-15",12.4373,12.4954,12.1508,12.3173,333600.0],["2010-10-18",12.3754,12.5302,12.3483,12.4412,279000.0],["2010-10-19",12.2166,12.5418,12.1315,12.4566,633800.0],["2010-10-20",12.5883,12.6347,12.4528,12.4992,435400.0],["2010-10-21",12.5379,12.6347,12.2205,12.4799,445600.0],["2010-10-22",12.5612,12.5689,12.2283,12.2747,247200.0],["2010-10-25",12.3599,12.5805,12.2863,12.4915,685000.0],["2010-10-26",12.3676,12.5457,12.2592,12.4992,352600.0],["2010-10-27",12.3792,12.4799,12.1431,12.4334,202600.0],["2010-10-28",12.5147,12.5883,12.3018,12.3792,412600.0],["2010-10-29",12.3134,12.4644,12.2592,12.3715,261600.0],["2010-11-01",12.4412,12.6734,12.2205,12.387,303600.0],["2010-11-02",12.5573,12.716,12.4179,12.7044,368000.0],["2010-11-03",12.6541,13.6063,12.6541,13.0721,821200.0],["2010-11-04",13.4708,14.1753,13.436,13.9624,1619400.0],["2010-11-05",13.9934,14.0592,13.8966,14.0011,458800.0],["2010-11-08",14.0747,14.8256,13.9973,14.6398,947600.0],["2010-11-09",14.6553,14.7056,14.1676,14.2953,382600.0],["2010-11-10",14.2953,14.6398,14.036,14.5392,345600.0],["2010-11-11",14.3573,14.516,14.2992,14.3611,169200.0],["2010-11-12",14.2218,14.3302,14.0708,14.1599,245600.0],["2010-11-15",14.2566,14.4386,14.036,14.1405,208800.0],["2010-11-16",14.0128,14.1792,13.4205,13.5869,577600.0],["2010-11-17",13.5637,14.0244,13.4747,13.8811,232400.0],["2010-11-18",14.0747,14.574,13.9973,14.4037,1078200.0],["2010-11-19",14.396,14.9456,14.2024,14.8992,812000.0],["2010-11-22",14.8566,14.9689,14.4966,14.8876,576200.0],["2010-11-23",14.6902,14.6902,14.1986,14.3069,345200.0],["2010-11-24",14.3727,14.845,14.3727,14.8256,222400.0],["2010-11-26",14.7095,14.9147,14.5973,14.756,118600.0],["2010-11-29",14.6089,14.6863,14.2605,14.6166,302600.0],["2010-11-30",14.4243,14.7423,14.3894,14.6414,322400.0],["2010-12-01",14.94,14.9982,14.7655,14.9167,533200.0],["2010-12-02",14.9594,15.0486,14.8353,15.0098,455000.0],["2010-12-03",14.9167,15.0175,14.7771,14.9788,383600.0],["2010-12-06",14.9827,15.5488,14.9361,15.4596,436000.0],["2010-12-07",15.6767,15.7039,15.5255,15.6108,476600.0],["2010-12-08",15.6224,15.8163,15.5643,15.5992,304200.0],["2010-12-09",15.7504,15.7969,15.5333,15.6651,259000.0],["2010-12-10",15.7349,15.9753,15.5643,15.7465,650800.0],["2010-12-13",15.7931,15.9171,15.6845,15.7116,257200.0],["2010-12-14",15.793,16.049,15.7775,15.8706,142800.0],["2010-12-15",15.8628,16.0528,15.7582,15.8241,251000.0],["2010-12-16",15.8784,16.4755,15.8241,16.4716,456200.0],["2010-12-17",16.4445,16.553,16.2933,16.4677,654200.0],["2010-12-20",16.4677,16.6151,16.4328,16.5414,738400.0],["2010-12-21",16.65,16.8051,16.65,16.7896,319800.0],["2010-12-22",16.809,16.9292,16.7508,16.8904,454600.0],["2010-12-23",16.902,16.9718,16.7973,16.8749,167400.0],["2010-12-27",16.8322,16.8826,16.681,16.809,123400.0],["2010-12-28",16.8361,16.9098,16.7741,16.8206,146000.0],["2010-12-29",16.8904,16.9641,16.8671,16.902,91600.0],["2010-12-30",16.8943,16.9641,16.8361,16.8633,165400.0],["2010-12-31",16.8632,17.0339,16.8051,16.8555,214400.0],["2011-01-03",17.03,17.1075,16.8439,16.9951,292200.0],["2011-01-04",17.123,17.123,16.5996,17.0377,536000.0],["2011-01-05",16.9834,16.9834,16.65,16.7043,543600.0],["2011-01-06",16.6577,16.6577,16.4135,16.5569,601400.0],["2011-01-07",16.6112,16.6461,16.1265,16.4794,332000.0],["2011-01-10",16.4173,16.7934,16.2971,16.65,584400.0],["2011-01-11",16.6694,16.7275,16.4677,16.5957,332000.0],["2011-01-12",16.8283,16.8283,16.5841,16.7585,294800.0],["2011-01-13",16.7275,17.0067,16.7043,16.7896,445600.0],["2011-01-14",16.7896,16.8283,16.6228,16.7896,224000.0],["2011-01-18",16.7392,16.933,16.6228,16.9059,259600.0],["2011-01-19",16.7663,16.8943,16.4755,16.5181,443400.0],["2011-01-20",16.3902,16.429,15.8396,15.8512,451600.0],["2011-01-21",15.9404,15.9714,15.6845,15.7349,674200.0],["2011-01-24",15.7039,15.8008,15.5294,15.5837,774600.0],["2011-01-25",15.2424,15.4441,14.8082,15.4092,1024600.0],["2011-01-26",15.479,15.7039,15.2967,15.5178,436800.0],["2011-01-27",15.541,15.7775,15.4247,15.5876,310200.0],["2011-01-28",15.5682,15.6069,14.9361,14.9478,558800.0],["2011-01-31",15.0214,15.2696,14.9478,15.0137,375600.0],["2011-02-01",15.1378,15.8861,15.0602,15.8396,548200.0],["2011-02-02",15.7698,15.7698,15.4363,15.479,577400.0],["2011-02-03",15.4557,15.7,15.3937,15.5333,679000.0],["2011-02-04",15.5643,16.332,15.5643,16.2933,699000.0],["2011-02-07",16.3281,17.1075,16.301,16.9602,1233000.0],["2011-02-08",16.9834,16.9834,16.5957,16.809,686200.0],["2011-02-09",16.7857,16.7857,16.3088,16.4794,732600.0],["2011-02-10",16.3049,16.8477,16.2855,16.7935,367000.0],["2011-02-11",16.7934,16.9912,16.7353,16.9563,359800.0],["2011-02-14",16.9136,17.061,16.7663,17.061,354200.0],["2011-02-15",16.999,17.0455,16.8477,16.9214,726200.0],["2011-02-16",17.0571,17.251,17.0339,17.2122,561800.0],["2011-02-17",16.8826,17.883,16.7741,17.8559,857000.0],["2011-02-18",17.8598,17.9877,17.5534,17.8171,865800.0],["2011-02-22",17.6543,19.3526,17.6543,18.7244,2593600.0],["2011-02-23",18.6624,18.9881,18.0304,18.2708,776400.0],["2011-02-24",18.0847,18.3949,17.2936,17.7163,1219600.0],["2011-02-25",17.8404,18.2087,17.821,18.1428,403600.0],["2011-02-28",18.5267,18.7671,18.3057,18.5383,472000.0],["2011-03-01",18.5693,18.7942,18.0381,18.1196,471800.0],["2011-03-02",18.1467,18.7477,18.0459,18.612,496400.0],["2011-03-03",18.7012,19.2712,18.6973,18.9648,729400.0],["2011-03-04",19.0191,19.2983,18.864,19.1432,316400.0],["2011-03-07",19.2595,19.4844,18.7904,18.9997,519800.0],["2011-03-08",19.0036,19.5697,18.8059,19.4495,901200.0],["2011-03-09",19.4938,19.5326,19.1754,19.1948,546800.0],["2011-03-10",19.024,19.1133,18.3601,18.4727,489800.0],["2011-03-11",18.3368,18.8881,18.1738,18.8415,448000.0],["2011-03-14",19.2298,19.6607,19.0861,19.4356,1046000.0],["2011-03-15",19.0007,19.5947,18.5465,19.4045,1102800.0],["2011-03-16",19.4744,19.5287,18.8144,19.1211,912000.0],["2011-03-17",19.4899,19.5792,19.0823,19.4278,832400.0],["2011-03-18",19.684,19.9985,19.2609,19.3307,1021600.0],["2011-03-21",19.6879,20.3052,19.4783,20.3013,972000.0],["2011-03-22",20.3751,20.4062,20.1033,20.212,510400.0],["2011-03-23",20.1344,20.6935,19.9946,20.5653,542200.0],["2011-03-24",20.6546,20.7595,20.511,20.6391,532000.0],["2011-03-25",20.7206,21.3224,20.6935,21.2642,654400.0],["2011-03-28",21.2836,21.7146,20.9691,20.9847,417200.0],["2011-03-29",21.0041,21.5321,21.0002,21.3807,550600.0],["2011-03-30",21.536,21.8466,21.3923,21.6602,377800.0],["2011-03-31",21.6796,21.9281,21.5631,21.8194,285000.0],["2011-04-01",22.0795,22.2697,21.8427,21.9514,390800.0],["2011-04-04",22.0523,22.2464,21.9553,22.1533,364000.0],["2011-04-05",21.9359,22.1339,21.6058,22.0873,664400.0],["2011-04-06",22.3008,22.3901,21.7961,22.3629,814200.0],["2011-04-07",22.3823,23.0074,22.3552,22.9531,755800.0],["2011-04-08",23.1316,23.3219,23.0035,23.3102,999400.0],["2011-04-11",23.3918,23.4655,22.3047,22.4988,1558600.0],["2011-04-12",22.2892,22.7124,22.095,22.3435,1009200.0],["2011-04-13",22.6308,22.9764,22.1455,22.9453,822400.0],["2011-04-14",22.7512,23.0618,22.5454,23.0268,529400.0],["2011-04-15",23.0191,23.648,23.0191,23.551,995200.0],["2011-04-18",23.1821,23.3685,22.7706,23.2248,732200.0],["2011-04-19",23.3025,23.3102,23.1045,23.2986,498600.0],["2011-04-20",23.7024,24.44,23.4811,24.3546,553200.0],["2011-04-21",24.5487,25.1233,24.409,25.0263,458200.0],["2011-04-25",25.0302,25.3369,24.8477,25.1777,678000.0],["2011-04-26",25.3679,26.2066,25.3679,25.6941,1093200.0],["2011-04-27",25.8261,25.9736,25.2592,25.5349,616000.0],["2011-04-28",25.5698,25.5815,24.871,25.2631,808000.0],["2011-04-29",25.3912,25.7717,25.3252,25.4883,584000.0],["2011-05-02",25.6902,26.3114,25.5,25.6125,1210800.0],["2011-05-03",25.5582,25.5582,22.8521,23.1161,3312200.0],["2011-05-04",23.1239,23.4228,22.7434,22.8754,1367400.0],["2011-05-05",22.7939,23.2714,22.2814,22.689,1356000.0],["2011-05-06",23.0346,23.7528,22.922,23.1588,1120600.0],["2011-05-09",23.3141,23.5121,22.9569,23.2287,1072600.0],["2011-05-10",23.3646,23.7917,23.2947,23.5743,766400.0],["2011-05-11",23.5354,23.5354,22.2115,22.5959,920000.0],["2011-05-12",22.5066,22.6852,21.9048,22.1688,1220000.0],["2011-05-13",22.4212,23.0268,22.2892,22.526,1600600.0],["2011-05-16",22.359,22.5066,21.0934,21.1089,1733400.0],["2011-05-17",20.9691,21.0157,20.3751,20.8022,2038600.0],["2011-05-18",20.8915,21.4467,20.7905,21.3884,846200.0],["2011-05-19",21.6719,21.8931,21.3496,21.5321,1049800.0],["2011-05-20",21.404,21.4738,20.8488,20.8876,1020600.0],["2011-05-23",20.3635,20.3635,19.8859,20.0839,1999600.0],["2011-05-24",20.2237,20.5382,19.7656,19.8743,1184400.0],["2011-05-25",19.8083,21.5165,19.8005,21.3535,1685600.0],["2011-05-26",21.2564,22.1882,21.0856,21.7728,1229400.0],["2011-05-27",21.8737,22.2076,21.5088,21.6447,796800.0],["2011-05-31",22.0989,22.3396,21.6058,21.7806,1159600.0],["2011-06-01",21.8171,21.9065,21.2263,21.2652,892800.0],["2011-06-02",21.2263,21.6849,20.927,21.5528,756600.0],["2011-06-03",21.1097,21.1097,20.5927,20.6316,1034800.0],["2011-06-06",20.6549,21.0281,20.5228,20.6588,766000.0],["2011-06-07",20.8259,21.063,20.4334,20.7326,986600.0],["2011-06-08",20.6471,20.6471,19.9397,19.9864,867400.0],["2011-06-09",20.0486,20.48,19.9281,20.2274,751400.0],["2011-06-10",20.0563,20.2118,19.8426,19.9436,1057200.0],["2011-06-13",20.0214,20.1263,19.5782,19.6327,1039800.0],["2011-06-14",19.9631,20.8765,19.9631,20.5266,1060800.0],["2011-06-15",20.1729,20.4023,19.6521,19.7143,846000.0],["2011-06-16",19.7376,19.8659,18.6726,18.9874,1120800.0],["2011-06-17",19.1818,19.6054,18.9252,18.9525,1312000.0],["2011-06-20",18.8864,19.2051,18.6065,19.1079,804800.0],["2011-06-21",19.3023,20.3401,19.3023,20.1924,1667400.0],["2011-06-22",20.0797,20.6044,19.9903,20.3673,1321000.0],["2011-06-23",19.9397,20.2507,18.8864,20.2118,2052400.0],["2011-06-24",20.2895,20.3595,19.6793,19.8931,4269200.0],["2011-06-27",19.8192,20.2934,19.6249,20.0602,796000.0],["2011-06-28",20.2429,20.2429,19.656,20.0369,1490200.0],["2011-06-29",20.2002,20.6433,19.8387,20.3945,706400.0],["2011-06-30",20.41,20.5189,20.0602,20.1729,928600.0],["2011-07-01",20.2662,20.5733,20.2546,20.5228,1128800.0],["2011-07-05",20.4839,20.9115,20.3984,20.7054,1572600.0],["2011-07-06",20.5927,21.0553,20.4062,21.0164,1371200.0],["2011-07-07",21.238,21.545,21.238,21.3429,830400.0],["2011-07-08",20.8726,21.2535,20.686,21.1874,600000.0],["2011-07-11",20.721,20.8765,20.2235,20.2701,736000.0],["2011-07-12",20.1263,20.1846,19.7221,19.7687,839800.0],["2011-07-13",19.963,20.3245,19.8814,20.0214,889600.0],["2011-07-14",20.1729,20.239,19.5977,19.6832,596200.0],["2011-07-15",19.8309,19.9786,19.5277,19.9708,576200.0],["2011-07-18",19.897,19.9786,19.7104,19.862,1148400.0],["2011-07-19",20.0291,20.2623,19.9203,20.1224,1004000.0],["2011-07-20",20.1146,20.3556,19.9319,20.344,693600.0],["2011-07-21",20.4256,21.1874,20.3634,20.9853,1753600.0],["2011-07-22",20.8842,20.9076,20.6044,20.7404,505600.0],["2011-07-25",20.344,20.6471,20.2079,20.3284,499400.0],["2011-07-26",20.3168,20.4994,19.8503,20.0291,693800.0],["2011-07-27",19.8892,19.9786,19.3567,19.5238,835000.0],["2011-07-28",19.4889,19.9047,19.415,19.4344,746800.0],["2011-07-29",19.3373,20.1652,19.0496,20.1146,1515400.0],["2011-08-01",20.4722,20.5383,20.1535,20.4722,1934400.0],["2011-08-02",20.1224,20.8609,18.3616,18.4666,2776600.0],["2011-08-03",18.4627,18.5016,17.7087,18.4044,1770600.0],["2011-08-04",17.9885,18.0157,16.7136,16.7369,1328400.0],["2011-08-05",17.1451,17.2889,16.0295,16.9429,1398400.0],["2011-08-08",15.4737,15.668,13.8101,14.4553,3344200.0],["2011-08-09",14.8362,15.7963,14.7274,15.7924,1178400.0],["2011-08-10",15.3338,16.0451,15.221,15.2288,1819000.0],["2011-08-11",15.3921,16.1811,15.1161,15.8391,1987400.0],["2011-08-12",15.9945,16.9507,15.7652,16.6164,1528200.0],["2011-08-15",16.7641,16.8885,16.5387,16.8769,711800.0],["2011-08-16",16.5931,16.7058,16.2122,16.3171,600400.0],["2011-08-17",16.4998,16.7991,16.0995,16.2083,592400.0],["2011-08-18",15.5709,15.6253,14.9839,15.2716,1548600.0],["2011-08-19",14.9451,15.5009,14.6613,14.6963,743200.0],["2011-08-22",15.2094,15.2988,14.7702,14.8479,962200.0],["2011-08-23",14.9412,15.9285,14.8285,15.9285,774000.0],["2011-08-24",15.8429,16.2161,15.4581,16.0023,1002400.0],["2011-08-25",16.1694,16.3055,15.6253,15.8391,526800.0],["2011-08-26",15.6836,16.4998,15.3338,16.4299,561800.0],["2011-08-29",16.7564,17.3511,16.7564,17.3472,780600.0],["2011-08-30",17.2383,17.4793,17.0051,17.3511,549400.0],["2011-08-31",17.4811,18.0573,17.3682,17.8899,1051200.0],["2011-09-01",17.8354,18.0612,17.0139,17.0217,638400.0],["2011-09-02",16.4844,16.6635,16.1262,16.2002,602800.0],["2011-09-06",15.4332,16.0483,15.4332,16.0211,661600.0],["2011-09-07",16.3949,16.8893,16.3754,16.8776,890600.0],["2011-09-08",16.7219,17.2825,16.5,16.6207,916600.0],["2011-09-09",16.3793,16.5155,15.5889,15.6824,641400.0],["2011-09-12",15.4838,15.8693,15.1334,15.4643,898200.0],["2011-09-13",15.4799,16.4688,15.4527,16.3442,806600.0],["2011-09-14",16.5,16.7297,15.877,16.4299,645200.0],["2011-09-15",16.6985,17.0684,16.6752,16.9438,479800.0],["2011-09-16",16.9555,16.9555,16.4338,16.644,516600.0],["2011-09-19",16.2625,16.5467,15.842,16.4299,505400.0],["2011-09-20",16.4844,16.718,16.1924,16.2742,616800.0],["2011-09-21",16.2469,16.2508,15.3125,15.3787,1437000.0],["2011-09-22",14.6974,15.0633,14.0043,14.2068,920800.0],["2011-09-23",14.1718,14.5533,14.055,14.1795,616400.0],["2011-09-26",14.3586,14.6545,13.8603,14.6156,770800.0],["2011-09-27",15.2035,15.5578,14.857,15.001,546000.0],["2011-09-28",15.0633,15.2619,14.2418,14.2691,555000.0],["2011-09-29",14.6935,14.6935,13.7396,14.1328,945800.0],["2011-09-30",13.8681,13.8681,13.3113,13.3464,799000.0],["2011-10-03",13.1867,13.6267,12.5794,12.5794,1051400.0],["2011-10-04",12.4237,13.3775,12.1706,13.3736,1632600.0],["2011-10-05",13.4203,13.9927,13.2568,13.872,1119800.0],["2011-10-06",13.8564,14.4404,13.6851,14.4404,912800.0],["2011-10-07",14.5689,14.6234,13.7085,13.9615,429600.0],["2011-10-10",14.3236,14.9699,14.3236,14.8998,791600.0],["2011-10-11",14.6974,15.2269,14.6974,14.8842,460000.0],["2011-10-12",14.9855,15.1256,14.748,14.8842,828400.0],["2011-10-13",14.7285,14.7986,14.1289,14.3353,790600.0],["2011-10-14",14.6506,15.2814,14.5572,15.1918,707200.0],["2011-10-17",15.04,15.1996,14.7441,14.9465,1120800.0],["2011-10-18",14.8609,15.3398,14.5689,14.9855,1379800.0],["2011-10-19",15.001,15.0478,14.125,14.1679,588400.0],["2011-10-20",14.2185,14.2847,13.5917,13.9888,679600.0],["2011-10-21",14.3197,14.7363,14.0783,14.6506,924000.0],["2011-10-24",14.6935,15.184,14.639,14.9582,896200.0],["2011-10-25",14.8765,15.075,14.7129,14.7324,1122600.0],["2011-10-26",15.0789,15.4721,14.7168,15.3982,766000.0],["2011-10-27",16.1418,16.8932,16.1106,16.6401,644000.0],["2011-10-28",16.5311,16.8504,16.4299,16.7959,381800.0],["2011-10-31",16.4182,16.7024,16.0367,16.0444,646800.0],["2011-11-01",14.8142,15.6473,13.689,14.8998,866000.0],["2011-11-02",15.3437,15.441,14.8726,15.0945,393400.0],["2011-11-03",15.3553,15.8342,14.9426,15.6123,855800.0],["2011-11-04",15.3592,15.6551,15.1334,15.4916,435000.0],["2011-11-07",15.441,15.5033,14.8959,15.3164,362200.0],["2011-11-08",15.4955,15.7096,15.0244,15.6318,832800.0],["2011-11-09",15.3748,15.8186,15.2035,15.6318,1222800.0],["2011-11-10",15.9627,16.243,15.7914,16.1301,1508200.0],["2011-11-11",16.4766,17.1307,16.3949,16.9867,1491400.0],["2011-11-14",16.8309,17.2164,16.8231,16.9867,999800.0],["2011-11-15",16.8387,17.1813,16.7375,16.9711,968600.0],["2011-11-16",16.7102,17.0684,16.5973,16.8815,1609600.0],["2011-11-17",16.8075,16.9944,16.3637,16.6051,1439000.0],["2011-11-18",16.7219,16.7219,16.1029,16.1068,580800.0],["2011-11-21",15.7758,15.8732,15.4254,15.7174,657200.0],["2011-11-22",15.6941,15.951,15.4332,15.515,447200.0],["2011-11-23",15.3475,15.4488,14.8531,14.8726,623600.0],["2011-11-25",14.7752,15.1062,14.7752,14.8142,321800.0],["2011-11-28",15.55,15.7875,15.3787,15.5111,797200.0],["2011-11-29",15.6023,15.6023,15.2474,15.3488,1184600.0],["2011-11-30",15.9963,16.4995,15.7506,16.3825,765600.0],["2011-12-01",16.4059,16.4956,16.0431,16.0977,486000.0],["2011-12-02",16.3669,16.4956,16.008,16.203,668200.0],["2011-12-05",16.5658,16.6555,16.3474,16.4956,943200.0],["2011-12-06",16.4605,16.7023,16.3045,16.6282,604600.0],["2011-12-07",16.4722,16.6516,16.3239,16.5736,402800.0],["2011-12-08",16.3708,16.3708,15.7584,15.7896,450600.0],["2011-12-09",15.813,16.1172,15.5867,16.0041,401400.0],["2011-12-12",15.7467,15.7467,15.2318,15.4424,534600.0],["2011-12-13",15.575,15.774,15.0836,15.2162,350200.0],["2011-12-14",14.9899,15.2591,14.947,15.0914,762000.0],["2011-12-15",15.3488,15.3878,14.8885,15.0446,500200.0],["2011-12-16",15.2357,15.5633,14.9549,15.1304,398400.0],["2011-12-19",15.1889,15.2669,14.6974,14.7286,549600.0],["2011-12-20",15.146,15.5477,15.0134,15.263,603200.0],["2011-12-21",15.2045,15.4463,15.1577,15.3722,349400.0],["2011-12-22",15.4073,15.4658,15.2981,15.4034,348200.0],["2011-12-23",15.4307,15.6569,15.4229,15.5438,305000.0],["2011-12-27",15.4307,15.8208,15.419,15.7467,342800.0],["2011-12-28",15.696,15.7116,15.1304,15.1967,239600.0],["2011-12-29",15.1889,15.6687,15.1343,15.6218,262200.0],["2011-12-30",15.6062,16.0041,15.6023,15.696,485600.0],["2012-01-03",16.0314,16.2888,15.8832,15.9378,394400.0],["2012-01-04",15.8793,16.4488,15.7506,16.3942,553200.0],["2012-01-05",16.2264,16.7335,16.0041,16.5892,817600.0],["2012-01-06",16.5736,16.7764,16.402,16.6399,369600.0],["2012-01-09",16.7374,17.0573,16.6945,17.0027,735000.0],["2012-01-10",17.1353,17.9778,17.1119,17.9622,1073600.0],["2012-01-11",17.9427,18.8749,17.7672,18.7891,1628400.0],["2012-01-12",18.8281,20.4547,18.7462,19.9866,2902800.0],["2012-01-13",19.6394,21.7068,19.4093,21.0125,4575400.0],["2012-01-17",21.3284,22.0383,20.9968,21.9759,2220600.0],["2012-01-18",21.9564,22.5376,21.7848,21.8472,2431200.0],["2012-01-19",21.8862,22.128,21.1412,21.7185,1582000.0],["2012-01-20",21.7848,22.1514,21.6912,22.1124,672600.0],["2012-01-23",21.9915,22.1904,21.6443,21.8355,960200.0],["2012-01-24",21.7224,22.3894,21.6326,22.3387,759200.0],["2012-01-25",22.4089,22.6195,22.1475,22.5688,459200.0],["2012-01-26",22.5454,22.6234,22.0656,22.1748,540800.0],["2012-01-27",21.8004,22.3894,21.7224,22.2177,1503800.0],["2012-01-30",21.9915,22.3621,21.8589,22.3114,529200.0],["2012-01-31",22.4167,22.8457,22.2489,22.7989,946800.0],["2012-02-01",22.4284,23.4035,22.2841,23.384,1610000.0],["2012-02-02",23.306,23.3918,22.6156,22.7521,638400.0],["2012-02-03",23.0252,23.3723,22.9862,23.0993,770800.0],["2012-02-06",22.9979,23.5829,22.9003,23.5634,663800.0],["2012-02-07",23.5595,23.7897,23.267,23.7546,656600.0],["2012-02-08",23.7507,24.0003,23.1032,23.2904,996200.0],["2012-02-09",23.4035,23.4581,23.1305,23.1656,515400.0],["2012-02-10",22.9393,23.0135,22.2879,22.8028,737800.0],["2012-02-13",23.0447,23.3489,22.6624,23.267,613600.0],["2012-02-14",22.3504,22.9159,22.0383,22.4362,1285800.0],["2012-02-15",22.5688,22.7755,22.2567,22.6468,475600.0],["2012-02-16",22.6156,23.5205,22.6,23.4854,847400.0],["2012-02-17",23.4854,23.6648,23.2241,23.5946,774600.0],["2012-02-21",23.7936,24.7336,22.3309,22.6234,1751400.0],["2012-02-22",22.4557,22.795,22.2645,22.6546,850800.0],["2012-02-23",22.6468,22.8496,22.2567,22.6234,815200.0],["2012-02-24",22.4284,22.7053,22.3348,22.483,486400.0],["2012-02-27",22.5415,24.2811,22.5064,23.8092,2476800.0],["2012-02-28",24.0276,24.2538,23.7429,24.0042,799800.0],["2012-02-29",24.0315,24.1446,23.3957,23.4932,632600.0],["2012-03-01",23.5361,23.5907,23.2748,23.4113,424000.0],["2012-03-02",23.4074,23.817,23.3762,23.6141,651000.0],["2012-03-05",23.4517,23.4517,22.4519,22.7253,1073600.0],["2012-03-06",22.3855,22.3855,21.9052,21.9833,722600.0],["2012-03-07",22.1122,22.6355,22.1122,22.5925,647800.0],["2012-03-08",22.8151,23.604,22.8151,23.5415,2010600.0],["2012-03-09",23.5532,24.1,23.5532,24.0141,1026800.0],["2012-03-12",24.1,24.1976,23.9047,24.1156,724400.0],["2012-03-13",24.2796,26.1347,24.2718,25.6543,2164200.0],["2012-03-14",25.6738,25.7207,24.9513,25.1739,894600.0],["2012-03-15",25.2794,25.5176,24.9474,25.3302,504600.0],["2012-03-16",25.3653,25.6738,25.2169,25.4825,526000.0],["2012-03-19",25.4044,25.5137,25.2911,25.3614,482000.0],["2012-03-20",25.0177,25.131,24.9279,24.9748,324000.0],["2012-03-21",25.1232,25.5254,24.9006,25.4668,700800.0],["2012-03-22",25.1583,25.2481,24.1195,24.5764,2089600.0],["2012-03-23",24.7053,25.2325,24.6116,25.0763,481200.0],["2012-03-26",25.3497,25.7051,25.1818,25.666,379400.0],["2012-03-27",25.584,26.0644,25.4942,25.8418,466800.0],["2012-03-28",25.7754,25.7754,24.7951,25.3692,1415200.0],["2012-03-29",25.1076,25.3067,24.6311,25.256,700200.0],["2012-03-30",25.5879,25.6035,24.9084,25.3028,714800.0],["2012-04-02",25.3067,25.7402,25.2364,25.627,559000.0],["2012-04-03",25.545,25.6543,25.0958,25.2833,601000.0],["2012-04-04",24.8615,25.1232,24.6116,24.7561,598200.0],["2012-04-05",24.6311,25.1466,24.4163,24.4163,951200.0],["2012-04-09",23.7563,24.2835,23.6938,24.2562,698400.0],["2012-04-10",24.2054,24.3343,23.3189,23.3814,585200.0],["2012-04-11",23.6391,23.686,23.2134,23.3736,1153400.0],["2012-04-12",23.4517,24.0765,23.4165,23.8696,1381400.0],["2012-04-13",23.8227,23.8461,23.44,23.5923,830000.0],["2012-04-16",23.8617,23.9555,23.358,23.5923,631800.0],["2012-04-17",23.768,24.471,23.768,23.9984,667000.0],["2012-04-18",23.9359,24.0414,23.5845,23.7407,843000.0],["2012-04-19",23.8188,23.8227,23.272,23.6001,981400.0],["2012-04-20",23.7836,24.2484,23.6001,23.8305,766400.0],["2012-04-23",23.4165,23.9633,22.9908,23.9125,1087400.0],["2012-04-24",23.8344,23.936,23.1939,23.5493,750000.0],["2012-04-25",23.8969,24.3968,23.893,24.3694,852000.0],["2012-04-26",24.1742,24.9748,23.7641,24.9513,1408800.0],["2012-04-27",24.9865,25.5489,24.8967,25.5098,1357200.0],["2012-04-30",25.1896,25.2325,24.6116,24.9748,1472400.0],["2012-05-01",23.8188,25.4395,23.8188,24.1859,2541400.0],["2012-05-02",23.9438,24.018,23.44,23.6079,1206400.0],["2012-05-03",23.7641,23.8383,23.2135,23.3111,1317400.0],["2012-05-04",23.1275,23.1744,22.0301,22.1434,1842200.0],["2012-05-07",21.9715,22.5066,21.5381,22.4558,1598000.0],["2012-05-08",22.1707,22.3113,21.6435,22.2059,1237200.0],["2012-05-09",21.8036,22.3191,21.6708,22.2371,1209000.0],["2012-05-10",22.491,22.7526,22.2879,22.5339,795800.0],["2012-05-11",22.2645,22.8932,22.1239,22.7214,761800.0],["2012-05-14",22.2996,22.4168,22.0262,22.0575,798800.0],["2012-05-15",22.0965,22.1629,21.3311,21.5888,2620200.0],["2012-05-16",21.7372,22.0028,21.2608,21.3467,1810800.0],["2012-05-17",21.3116,21.3116,19.9759,20.1517,1866400.0],["2012-05-18",20.343,20.6789,20.0267,20.0931,1274600.0],["2012-05-21",20.0931,21.0108,20.0189,20.7414,1058400.0],["2012-05-22",20.9366,21.2452,20.6359,20.9601,1474200.0],["2012-05-23",20.6242,21.2373,20.2922,21.1241,1238000.0],["2012-05-24",21.706,21.8271,21.1319,21.7724,1490200.0],["2012-05-25",21.788,21.9247,21.4248,21.8075,1750400.0],["2012-05-29",22.0731,22.5339,22.0184,22.5027,1399600.0],["2012-05-30",22.1981,22.1981,21.499,21.5615,871000.0],["2012-05-31",21.5396,21.6725,20.8357,21.3089,1163200.0],["2012-06-01",20.734,20.734,19.4161,19.4983,2113800.0],["2012-06-04",19.6038,19.6038,18.9469,19.1228,1592000.0],["2012-06-05",19.0172,19.6781,19.0172,19.5139,2048400.0],["2012-06-06",19.8463,20.5971,19.8385,20.2999,1444600.0],["2012-06-07",20.6714,20.9608,20.2295,20.339,983600.0],["2012-06-08",20.1865,20.3195,19.7876,20.2178,852200.0],["2012-06-11",20.5502,20.5502,19.5452,19.5686,1710400.0],["2012-06-12",19.6508,20.5502,19.5843,20.5033,1539000.0],["2012-06-13",20.3234,20.3234,19.2636,19.4709,1186600.0],["2012-06-14",19.5061,19.5569,18.8217,19.0368,1326200.0],["2012-06-15",19.0955,19.6273,19.0642,19.596,926800.0],["2012-06-18",19.3692,20.0692,19.2402,19.9871,1117800.0],["2012-06-19",20.1044,20.7848,20.1044,20.6675,971000.0],["2012-06-20",20.7418,20.8357,20.3234,20.386,1094200.0],["2012-06-21",20.3899,20.5619,19.334,19.4357,1248000.0],["2012-06-22",19.6273,20.0692,19.1893,20.0027,1108600.0],["2012-06-25",19.5647,19.6469,19.2714,19.4083,1413200.0],["2012-06-26",19.5256,19.8267,19.3731,19.5491,571200.0],["2012-06-27",19.639,19.9167,19.5217,19.8228,536000.0],["2012-06-28",19.4865,19.8541,19.3653,19.7563,889600.0],["2012-06-29",20.4055,20.4955,20.1044,20.4368,1038200.0],["2012-07-02",20.5854,20.6871,19.8854,20.3781,880600.0],["2012-07-03",20.4211,21.0468,20.382,20.9491,557400.0],["2012-07-05",20.9843,21.9854,20.8787,21.5357,1792200.0],["2012-07-06",21.1798,21.3323,20.8904,21.1368,726400.0],["2012-07-09",21.5826,21.8407,21.2111,21.653,1407800.0],["2012-07-10",21.7938,21.8955,21.0938,21.2619,952600.0],["2012-07-11",21.2893,21.3597,20.9217,21.1212,878800.0],["2012-07-12",20.8396,21.2854,20.5033,21.0938,604600.0],["2012-07-13",21.1837,21.6452,21.1172,21.5396,458600.0],["2012-07-16",21.4379,21.6334,21.2776,21.567,724600.0],["2012-07-17",21.5709,22.2513,21.4966,22.1653,1068400.0],["2012-07-18",21.9698,22.8575,21.9698,22.7949,1249200.0],["2012-07-19",23.0061,23.3424,22.7988,22.9904,1250400.0],["2012-07-20",22.6385,22.7714,22.4977,22.7128,510800.0],["2012-07-23",22.0049,22.4781,21.7547,22.4038,758600.0],["2012-07-24",22.4899,22.5368,21.9033,22.134,669000.0],["2012-07-25",22.3295,22.4664,21.9346,22.1575,502800.0],["2012-07-26",22.4938,22.6698,22.1927,22.4703,291200.0],["2012-07-27",22.8223,23.8547,22.8027,23.7999,1002000.0],["2012-07-30",23.8077,23.8077,23.4089,23.5301,436800.0],["2012-07-31",23.4949,23.667,23.2055,23.2133,399400.0],["2012-08-01",23.4636,23.491,23.1508,23.2446,792600.0],["2012-08-02",23.2681,25.3211,22.9318,25.0904,2656200.0],["2012-08-03",25.4189,26.0759,25.4189,25.8334,1436000.0],["2012-08-06",25.7591,26.7485,25.7513,26.6312,1385800.0],["2012-08-07",26.8619,27.3195,26.7446,26.9597,1198000.0],["2012-08-08",26.9831,27.0105,26.5764,26.5921,817200.0],["2012-08-09",26.5921,26.6038,26.0954,26.2206,1310600.0],["2012-08-10",26.2558,26.3183,25.8764,26.115,1252000.0],["2012-08-13",26.1228,26.1776,25.6105,26.0094,851200.0],["2012-08-14",26.244,26.3262,25.9507,26.0798,704600.0],["2012-08-15",25.9977,26.2519,25.8999,26.1736,560200.0],["2012-08-16",26.2323,26.9323,26.1815,26.7211,1666200.0],["2012-08-17",26.6781,27.0223,26.6781,26.8345,1888000.0],["2012-08-20",26.9714,27.163,26.7133,27.1005,768600.0],["2012-08-21",27.1982,27.4329,26.9167,26.944,346600.0],["2012-08-22",26.8502,27.296,26.772,27.2412,727400.0],["2012-08-23",27.1317,27.2334,26.8971,27.034,870000.0],["2012-08-24",27.0183,27.253,26.948,27.1787,400400.0],["2012-08-27",26.2245,26.9988,26.0172,26.9636,2112800.0],["2012-08-28",26.7432,27.1354,26.6687,26.9824,707200.0],["2012-08-29",26.9628,27.4059,26.7471,27.1589,508800.0],["2012-08-30",27.0608,27.2961,26.7314,26.806,591400.0],["2012-08-31",27.0961,27.1118,26.6726,26.9706,425800.0],["2012-09-04",27.0687,27.2687,26.8138,27.1942,1045200.0],["2012-09-05",27.2491,27.3,26.9432,27.1746,636800.0],["2012-09-06",26.8609,28.2882,26.7628,28.0255,1601200.0],["2012-09-07",28.2098,28.2098,27.5275,28.0098,1983400.0],["2012-09-10",27.8529,28.1745,27.8529,27.9196,737800.0],["2012-09-11",27.998,28.0765,27.7,27.9549,618200.0],["2012-09-12",28.1157,28.3509,28.0647,28.3353,715600.0],["2012-09-13",28.3235,29.2724,28.2451,29.0372,1103200.0],["2012-09-14",29.2254,29.9783,29.1234,29.6097,1545200.0],["2012-09-17",29.5509,29.5744,28.998,29.1352,743800.0],["2012-09-18",29.2136,29.4567,28.7548,29.0568,1297400.0],["2012-09-19",29.2097,29.6254,29.1509,29.4646,688800.0],["2012-09-20",29.1744,29.343,28.8215,29.3117,453600.0],["2012-09-21",29.6371,29.9822,29.496,29.4999,809000.0],["2012-09-24",29.3352,29.4254,28.9744,29.2254,735000.0],["2012-09-25",29.4097,29.496,28.4647,28.496,881600.0],["2012-09-26",28.4686,28.6254,27.9353,28.2137,723600.0],["2012-09-27",28.4804,28.7313,28.2843,28.6843,517200.0],["2012-09-28",28.6058,28.7078,28.3353,28.649,376200.0],["2012-10-01",29.0607,29.2803,28.7901,28.9548,328800.0],["2012-10-02",29.096,29.1744,28.6097,29.1744,621600.0],["2012-10-03",29.1823,29.2136,28.845,28.998,508800.0],["2012-10-04",29.1744,29.5038,29.0019,29.4254,532000.0],["2012-10-05",29.594,29.9155,29.5665,29.7116,387800.0],["2012-10-08",29.5195,29.6646,29.1744,29.3273,518800.0],["2012-10-09",29.4097,29.841,28.9078,29.1979,686800.0],["2012-10-10",29.143,29.2019,28.1117,28.2725,935000.0],["2012-10-11",28.6843,28.8333,28.1353,28.2372,489800.0],["2012-10-12",28.3235,28.7235,27.802,27.8333,888000.0],["2012-10-15",27.7628,28.3588,27.449,28.3039,694000.0],["2012-10-16",28.4608,31.5625,28.4608,30.4998,6324800.0],["2012-10-17",30.2802,30.9508,30.0371,30.4528,2206200.0],["2012-10-18",30.2763,30.5194,29.5744,30.39,1093600.0],["2012-10-19",30.2763,30.2763,29.4528,29.6058,845400.0],["2012-10-22",29.4724,29.8802,29.4411,29.6136,700200.0],["2012-10-23",28.9274,29.5626,28.3784,29.2999,1313800.0],["2012-10-24",29.6254,30.2253,29.0842,29.8175,1031200.0],["2012-10-25",29.99,30.3547,29.3117,29.6332,774200.0],["2012-10-26",29.7979,30.5704,29.3352,30.1665,1162000.0],["2012-10-31",30.3782,30.5625,29.6803,29.8253,540800.0],["2012-11-01",29.9195,31.2841,29.7783,31.1194,887800.0],["2012-11-02",31.1194,31.3115,30.488,30.5469,628000.0],["2012-11-05",30.5782,31.1194,30.4606,31.0645,472000.0],["2012-11-06",31.288,31.437,31.1233,31.2135,473400.0],["2012-11-07",30.5508,31.2409,30.5194,30.7233,1373200.0],["2012-11-08",30.3743,31.0449,29.3666,30.3704,1757400.0],["2012-11-09",30.1077,30.9743,29.9744,30.2371,804000.0],["2012-11-12",30.241,30.4998,29.7234,30.1469,646600.0],["2012-11-13",29.4411,30.1743,28.6215,29.8528,1338600.0],["2012-11-14",30.0018,30.1665,28.6764,28.7823,1329400.0],["2012-11-15",28.6411,28.7352,27.3981,27.449,2062400.0],["2012-11-16",27.8765,28.5078,27.5628,28.4019,1167000.0],["2012-11-19",29.0254,29.4254,28.6411,29.2254,2045400.0],["2012-11-20",29.045,29.3823,28.6921,28.9509,2224400.0],["2012-11-21",29.0332,29.0568,28.7705,29.0568,461400.0],["2012-11-23",29.3705,30.0489,29.2528,29.7626,448800.0],["2012-11-26",29.5587,29.8018,29.0803,29.3117,936000.0],["2012-11-27",29.3108,29.6337,28.9093,29.0211,979200.0],["2012-11-28",29.0252,29.5344,28.5658,29.5178,1009200.0],["2012-11-29",29.7662,30.2132,29.6585,30.0725,812600.0],["2012-11-30",30.0601,30.1967,29.7827,29.9731,2406000.0],["2012-12-03",30.3829,30.5444,29.8117,30.0394,897400.0],["2012-12-04",30.0476,30.3871,29.6875,29.9317,899000.0],["2012-12-05",29.849,30.3167,29.7496,30.1346,972800.0],["2012-12-06",29.8117,30.2174,29.8117,30.0187,922200.0],["2012-12-07",30.1015,31.5171,30.0476,31.4385,1939800.0],["2012-12-10",31.3722,31.9807,31.3267,31.96,1149400.0],["2012-12-11",32.3657,32.3698,31.5461,31.9269,721200.0],["2012-12-12",32.1504,32.1504,31.782,31.9683,838600.0],["2012-12-13",31.8979,32.0925,31.5419,31.7738,680200.0],["2012-12-14",31.6206,32.4899,31.6165,32.4029,861200.0],["2012-12-17",32.552,32.7672,32.4526,32.6554,810800.0],["2012-12-18",32.8624,33.2101,32.6554,33.1521,861800.0],["2012-12-19",33.1563,33.2101,32.5023,32.5644,626400.0],["2012-12-20",32.4981,32.5519,32.0594,32.5395,1130000.0],["2012-12-21",31.7241,32.6637,31.6703,32.5064,856400.0],["2012-12-24",32.494,33.1315,32.3905,33.1191,338200.0],["2012-12-26",33.1149,33.3012,32.6389,32.97,2609200.0],["2012-12-27",32.9493,33.0777,31.931,32.5354,492000.0],["2012-12-28",32.2663,32.5023,31.9807,32.0345,396200.0],["2012-12-31",32.0014,33.1149,32.0014,32.8252,562000.0],["2013-01-02",33.7772,34.7127,33.7027,34.4395,1455000.0],["2013-01-03",34.4105,34.4519,33.7275,33.8352,509000.0],["2013-01-04",33.9635,34.3526,33.8558,34.2698,575000.0],["2013-01-07",34.1787,34.3567,34.0752,34.3277,888400.0],["2013-01-08",34.307,34.572,33.9179,34.4809,1345000.0],["2013-01-09",34.6382,35.2301,34.4395,35.0811,1619400.0],["2013-01-10",35.1391,35.731,34.7707,35.553,1448800.0],["2013-01-11",35.3916,35.4412,35.0728,35.346,991000.0],["2013-01-14",35.3833,35.6648,35.2881,35.5571,705400.0],["2013-01-15",35.4826,35.5489,34.9279,35.3253,989400.0],["2013-01-16",35.1639,35.1639,34.7872,35.0521,661000.0],["2013-01-17",35.3791,36.0207,35.2757,35.6192,809600.0],["2013-01-18",35.7517,35.9173,35.2715,35.8427,738200.0],["2013-01-22",35.909,36.0332,35.5654,35.9214,699600.0],["2013-01-23",36.0249,36.1904,35.6441,36.1077,687600.0],["2013-01-24",36.1408,36.9024,36.1408,36.6085,949600.0],["2013-01-25",36.8735,36.9728,36.2608,36.4844,886800.0],["2013-01-28",36.6748,36.7989,36.3271,36.4512,768000.0],["2013-01-29",36.5547,37.2211,36.4885,37.097,1142800.0],["2013-01-30",37.0846,37.246,36.8983,37.0556,634400.0],["2013-01-31",36.8321,38.9349,36.5837,38.0242,1839400.0],["2013-02-01",38.1856,38.612,37.6682,37.9911,1311400.0],["2013-02-04",37.7469,37.7469,36.9645,37.039,794200.0],["2013-02-05",37.3329,37.7303,37.2584,37.5192,659200.0],["2013-02-06",37.3288,37.5813,37.2005,37.5316,964200.0],["2013-02-07",37.7344,37.7634,36.8941,37.751,879600.0],["2013-02-08",38.1939,38.6327,37.9042,38.1608,853200.0],["2013-02-11",38.1608,38.1608,37.5316,37.6392,678000.0],["2013-02-12",37.5647,37.8876,37.2129,37.7634,750400.0],["2013-02-13",38.1028,38.7651,37.9911,38.3926,957400.0],["2013-02-14",38.1442,38.4381,37.8586,37.9994,722800.0],["2013-02-15",38.0118,38.2063,37.4571,38.0118,1368000.0],["2013-02-19",38.3926,38.8603,37.9207,38.3222,2396800.0],["2013-02-20",38.463,38.7072,35.9794,36.0332,1937000.0],["2013-02-21",35.9048,35.9711,34.7706,35.5116,1503400.0],["2013-02-22",35.7144,36.5258,35.5157,36.4347,842400.0],["2013-02-25",36.6955,36.8114,35.0935,35.0935,851400.0],["2013-02-26",35.3667,35.6109,35.0314,35.3378,893200.0],["2013-02-27",34.6441,36.262,34.6441,35.8513,1058200.0],["2013-02-28",35.8555,36.2288,35.6729,35.7684,592400.0],["2013-03-01",35.9965,36.7847,35.2,36.4321,1741800.0],["2013-03-04",36.3077,36.5939,36.0214,36.374,1049400.0],["2013-03-05",36.4861,37.0088,36.374,36.6105,901600.0],["2013-03-06",36.7599,37.8343,36.7599,37.7679,1440600.0],["2013-03-07",38.2077,38.2077,37.4941,37.7804,800200.0],["2013-03-08",38.0625,38.9959,37.9795,38.9378,1117800.0],["2013-03-11",38.6806,38.971,38.2035,38.9088,944600.0],["2013-03-12",38.9337,39.7924,38.9295,39.3485,778800.0],["2013-03-13",39.5476,39.5476,39.0872,39.3029,576200.0],["2013-03-14",39.502,40.2114,39.473,40.0704,1045000.0],["2013-03-15",40.0289,40.3359,39.6721,40.3151,1492800.0],["2013-03-18",39.6679,39.9542,39.4107,39.6389,558600.0],["2013-03-19",39.7965,39.809,38.9917,39.7717,787600.0],["2013-03-20",40.145,40.5848,40.0164,40.3276,529600.0],["2013-03-21",40.0869,40.7673,39.0664,39.1784,1052600.0],["2013-03-22",39.3195,39.643,38.9046,39.0166,488800.0],["2013-03-25",39.3195,40.0662,38.6765,39.2573,798600.0],["2013-03-26",39.5393,39.8256,38.9005,39.2987,608200.0],["2013-03-27",39.0249,39.0249,38.2699,38.8507,559400.0],["2013-03-28",38.7511,39.278,38.4773,38.7885,631600.0],["2013-04-01",38.5852,38.6433,37.183,37.3323,1145800.0],["2013-04-02",37.6393,37.7264,35.9094,36.0588,1164800.0],["2013-04-03",36.1749,36.1832,34.9469,35.7559,1691800.0],["2013-04-04",35.7144,36.3491,35.4116,35.9716,1449800.0],["2013-04-05",35.2249,35.8015,34.6441,35.6439,1022400.0],["2013-04-08",35.6439,35.7559,34.8308,35.4655,1062600.0],["2013-04-09",35.6481,36.3906,35.5609,35.9924,859600.0],["2013-04-10",36.1791,36.1791,35.4282,35.8057,924800.0],["2013-04-11",35.7891,36.6229,35.6149,36.3035,862000.0],["2013-04-12",35.9633,36.0505,34.7976,34.8972,1560800.0],["2013-04-15",34.5487,34.6897,32.6943,32.798,2377400.0],["2013-04-16",33.2585,34.5404,33.1133,34.0882,1273600.0],["2013-04-17",33.578,33.7895,33.1838,33.5282,1027800.0],["2013-04-18",33.5282,33.6319,31.8231,32.7068,1662800.0],["2013-04-19",33.0303,34.3122,32.9225,34.138,1369400.0],["2013-04-22",34.3247,34.9677,33.6651,34.6068,1268600.0],["2013-04-23",34.7146,34.8308,34.2583,34.6524,1037800.0],["2013-04-24",34.6981,36.6479,34.5321,35.7352,1398800.0],["2013-04-25",35.9882,36.9133,35.9882,36.5483,1440000.0],["2013-04-26",36.4031,36.5732,34.8266,35.0424,1522800.0],["2013-04-29",35.2415,35.4572,34.4657,34.8681,765600.0],["2013-04-30",34.7229,34.8308,34.2417,34.4906,1022200.0],["2013-05-01",34.333,34.4657,32.545,32.6155,1889200.0],["2013-05-02",32.9474,33.5655,32.6155,33.4037,1906600.0],["2013-05-03",33.8642,34.9552,33.7231,34.2044,1477400.0],["2013-05-06",36.0919,37.0419,35.117,36.8967,3309200.0],["2013-05-07",37.3614,38.3114,36.3242,37.938,1829800.0],["2013-05-08",37.2535,38.0086,37.0171,37.9588,1369600.0],["2013-05-09",37.8675,38.1454,36.9714,37.0585,1622800.0],["2013-05-10",37.0461,37.8136,36.9424,37.7762,1174400.0],["2013-05-13",37.6725,37.9546,37.0876,37.378,1261800.0],["2013-05-14",37.3863,38.2948,37.3863,38.2948,828800.0],["2013-05-15",38.2201,38.9212,37.7057,37.8882,1465000.0],["2013-05-16",38.0708,38.581,37.407,37.5564,1252000.0],["2013-05-17",37.9173,38.4441,37.7762,38.3695,673600.0],["2013-05-20",38.4068,39.4024,38.1413,38.635,1043600.0],["2013-05-21",38.5852,39.5186,38.5852,38.9212,827800.0],["2013-05-22",38.8217,39.5891,37.9007,38.2824,926400.0],["2013-05-23",37.5066,38.4483,37.1374,38.2741,715800.0],["2013-05-24",37.9505,38.2533,37.5398,38.1662,416200.0],["2013-05-28",38.8341,39.4688,38.8051,39.0872,1084800.0],["2013-05-29",38.7013,39.054,37.9214,38.5935,985000.0],["2013-05-30",38.6806,38.9876,38.3985,38.7802,843000.0],["2013-05-31",38.4925,39.4611,38.4759,38.8251,696800.0],["2013-06-03",39.0578,39.3987,38.692,39.3239,1429000.0],["2013-06-04",39.4902,40.0181,38.5382,38.7211,1284600.0],["2013-06-05",38.6463,38.6463,37.3785,38.0644,810600.0],["2013-06-06",38.1018,38.8625,37.7318,38.7877,789800.0],["2013-06-07",38.8625,39.6481,38.4052,39.1077,538200.0],["2013-06-10",39.22,39.4777,38.7586,39.2948,521000.0],["2013-06-11",38.6588,39.4611,38.3055,38.8916,512800.0],["2013-06-12",39.2532,39.3696,38.3761,38.3844,726000.0],["2013-06-13",38.2431,40.3174,38.0561,39.9557,1479600.0],["2013-06-14",39.6689,41.3649,39.6689,40.6749,1535200.0],["2013-06-17",41.2069,41.2651,40.0181,40.3215,896000.0],["2013-06-18",40.5044,40.837,40.3548,40.7081,752600.0],["2013-06-19",40.6042,40.6541,40.2093,40.3215,878000.0],["2013-06-20",39.2615,39.4403,38.771,38.9664,1191200.0],["2013-06-21",39.2324,39.5276,38.0768,39.0246,1232000.0],["2013-06-24",39.0745,39.8975,37.8357,39.565,1504200.0],["2013-06-25",39.7313,40.5543,39.0329,39.7978,957000.0],["2013-06-26",40.0181,40.3589,39.3364,39.7687,952000.0],["2013-06-27",40.1469,41.2527,40.0139,40.6707,1155200.0],["2013-06-28",40.3215,40.467,39.8227,40.0763,1252800.0],["2013-07-01",40.28,41.3857,40.2467,40.8453,1098800.0],["2013-07-02",40.8079,41.024,39.8435,40.6167,883400.0],["2013-07-03",40.4504,40.8619,40.2758,40.758,242200.0],["2013-07-05",41.2236,41.4397,40.7206,41.1903,505400.0],["2013-07-08",41.5104,42.0425,41.2111,41.2776,738200.0],["2013-07-09",41.3483,41.9843,41.0531,41.6559,673600.0],["2013-07-10",41.4563,41.5686,41.0365,41.4771,863800.0],["2013-07-11",41.8513,42.2337,41.4688,41.818,606600.0],["2013-07-12",41.818,41.8928,41.4813,41.8804,402600.0],["2013-07-15",42.0092,42.2586,41.6933,42.0549,436800.0],["2013-07-16",42.2004,42.3584,41.157,41.739,844400.0],["2013-07-17",41.9801,42.1007,41.4106,41.8263,684600.0],["2013-07-18",41.818,41.9011,41.0282,41.1612,877600.0],["2013-07-19",41.0989,41.764,41.0781,41.6975,610800.0],["2013-07-22",41.7224,41.9593,41.4771,41.5436,553400.0],["2013-07-23",41.872,42.0425,41.3109,41.7307,824000.0],["2013-07-24",41.9427,42.163,40.8994,41.0407,695600.0],["2013-07-25",40.9825,41.8305,40.9783,41.5062,809800.0],["2013-07-26",41.3732,41.7265,40.9118,41.2236,798400.0],["2013-07-29",41.1197,41.4605,40.7497,41.3317,910200.0],["2013-07-30",41.9843,44.5283,41.3898,43.8715,1926000.0],["2013-07-31",44.0087,44.0544,43.1773,43.2396,1013000.0],["2013-08-01",43.8341,44.204,43.2646,43.5805,1157000.0],["2013-08-02",43.4641,43.4724,42.8531,43.1648,800000.0],["2013-08-05",43.036,43.4267,42.824,42.9196,384800.0],["2013-08-06",42.7242,42.7242,41.5977,42.0591,729000.0],["2013-08-07",41.9053,42.1713,41.3524,41.6018,1039600.0],["2013-08-08",41.9801,42.3418,41.4397,41.9469,963800.0],["2013-08-09",42.2503,42.533,41.4688,42.0009,682400.0],["2013-08-12",41.9219,42.3085,41.7681,42.0342,468200.0],["2013-08-13",42.1131,43.4267,42.0009,43.0651,1235600.0],["2013-08-14",43.1274,43.3893,42.7824,43.1357,801200.0],["2013-08-15",42.4582,42.8655,41.4522,42.1963,1297000.0],["2013-08-16",41.9968,42.6411,41.4938,41.818,1065400.0],["2013-08-19",41.5811,42.0549,40.891,40.97,975600.0],["2013-08-20",40.891,41.8014,40.891,41.5146,774800.0],["2013-08-21",41.4439,41.9302,41.0698,41.6143,698200.0],["2013-08-22",41.7764,43.0235,41.7515,42.6868,546600.0],["2013-08-23",42.7824,42.8988,42.1547,42.7741,410800.0],["2013-08-26",43.1648,43.6138,42.7491,42.9445,553600.0],["2013-08-27",42.5413,42.7408,41.6393,41.6642,725200.0],["2013-08-28",41.6933,42.5912,41.6933,42.1713,751400.0],["2013-08-29",42.0715,42.7865,41.872,42.4415,527000.0],["2013-08-30",42.5205,42.6743,41.9053,42.0591,298800.0],["2013-09-03",42.6411,43.2812,42.1422,42.5288,528600.0],["2013-09-04",42.5122,43.1357,42.109,42.9113,1054400.0],["2013-09-05",42.8406,43.5847,42.8406,43.5306,461800.0],["2013-09-06",43.741,43.891,42.7745,43.8285,683600.0],["2013-09-09",44.1576,44.8324,43.891,44.4534,1104400.0],["2013-09-10",44.7825,44.9033,44.2659,44.4992,450400.0],["2013-09-11",43.6993,43.8743,42.133,43.0161,2259600.0],["2013-09-12",42.887,43.2119,42.3455,42.6537,521800.0],["2013-09-13",42.6787,43.3536,42.1997,43.0245,890200.0],["2013-09-16",43.4952,43.941,43.1203,43.6452,648000.0],["2013-09-17",43.6785,43.9035,43.3661,43.5785,528800.0],["2013-09-18",43.6535,44.2326,43.0995,43.8285,744000.0],["2013-09-19",44.0701,44.5783,43.9701,44.3325,568000.0],["2013-09-20",44.2659,44.4575,43.3661,43.5077,812400.0],["2013-09-23",43.3869,43.3869,42.6079,42.8495,445600.0],["2013-09-24",42.937,43.2453,42.5079,42.7954,457400.0],["2013-09-25",42.8995,43.3619,42.5121,43.1994,520200.0],["2013-09-26",43.5077,44.2867,43.5077,44.2242,452000.0],["2013-09-27",44.0951,44.1701,43.541,43.6369,356000.0],["2013-09-30",43.2911,43.8202,43.2161,43.5994,482600.0],["2013-10-01",44.1368,45.1616,44.016,44.8241,747000.0],["2013-10-02",44.8241,45.0574,44.0618,45.0407,778400.0],["2013-10-03",44.9907,44.9907,43.866,44.9324,788200.0],["2013-10-04",44.9074,45.0366,44.5367,44.8824,658600.0],["2013-10-07",44.5492,45.3698,44.2159,44.8033,861600.0],["2013-10-08",44.7283,44.9783,43.6077,43.7202,507600.0],["2013-10-09",43.9118,44.7075,43.112,43.766,384600.0],["2013-10-10",44.5408,45.1574,44.3867,44.9699,572200.0],["2013-10-11",44.8824,45.1907,44.7491,45.0741,507200.0],["2013-10-14",44.72,45.2407,44.6116,45.1782,349400.0],["2013-10-15",44.9824,45.5198,44.7825,45.1949,386200.0],["2013-10-16",45.4615,46.1655,45.0407,45.549,515600.0],["2013-10-17",45.424,46.5196,45.424,46.1447,603800.0],["2013-10-18",46.4904,46.4904,46.0155,46.253,638200.0],["2013-10-21",46.2863,46.4529,45.7364,46.1863,299400.0],["2013-10-22",46.3321,46.9653,45.7739,46.1405,460600.0],["2013-10-23",45.9864,46.4238,45.6114,46.1863,270400.0],["2013-10-24",46.1863,46.353,45.7239,46.0947,390200.0],["2013-10-25",46.4196,46.4696,44.8741,46.0572,858800.0],["2013-10-28",46.1322,46.1572,44.5408,44.9949,997600.0],["2013-10-29",45.1199,45.1199,44.42,44.9824,827400.0],["2013-10-30",44.9782,45.5906,44.5367,44.7949,1066000.0],["2013-10-31",44.6741,45.249,44.5867,44.7491,887800.0],["2013-11-01",44.7825,45.0282,44.2576,44.395,752800.0],["2013-11-04",44.4492,45.349,44.4034,45.1574,990600.0],["2013-11-05",44.8699,45.1074,44.3325,44.7825,907200.0],["2013-11-06",45.1324,45.8406,44.8991,45.3407,1231400.0],["2013-11-07",46.6612,47.6569,45.8156,45.8947,2126600.0],["2013-11-08",46.0322,48.1026,46.0322,47.5694,1709200.0],["2013-11-11",47.6694,47.7777,47.0112,47.686,937800.0],["2013-11-12",47.6819,47.761,46.8779,46.9528,993400.0],["2013-11-13",46.7237,48.1818,46.6071,48.1359,1423600.0],["2013-11-14",48.2442,48.3859,47.7443,48.2401,1233000.0],["2013-11-15",48.3692,48.515,47.9027,48.515,495800.0],["2013-11-18",48.7191,48.8983,48.2442,48.4359,439200.0],["2013-11-19",48.3401,48.3401,47.4486,47.7527,735800.0],["2013-11-20",47.811,47.961,47.2903,47.5111,381800.0],["2013-11-21",47.6485,48.1484,47.4861,47.8277,305400.0],["2013-11-22",47.8901,48.3192,47.7402,48.1984,392800.0],["2013-11-25",48.1193,48.1193,46.6071,46.957,879200.0],["2013-11-26",47.007,47.6693,46.9237,47.2069,888200.0],["2013-11-27",47.4861,47.986,47.1153,47.3819,605200.0],["2013-11-29",47.5027,47.5985,46.807,46.8987,353600.0],["2013-12-02",47.3527,49.1482,47.1445,47.9401,929000.0],["2013-12-03",47.6735,48.1109,47.3778,47.6985,666200.0],["2013-12-04",47.6213,47.9385,46.6571,47.5587,664000.0],["2013-12-05",47.4418,47.5712,46.8867,47.1246,555200.0],["2013-12-06",47.4585,48.3601,47.4585,47.9636,593400.0],["2013-12-09",48.093,48.4519,47.7048,48.2474,522000.0],["2013-12-10",48.239,48.7191,47.7131,47.7799,613800.0],["2013-12-11",47.7173,47.8676,46.4401,46.6488,1085000.0],["2013-12-12",46.6321,47.1538,46.3399,46.8324,647600.0],["2013-12-13",46.9994,47.375,46.8575,47.0703,571200.0],["2013-12-16",47.2039,47.9218,47.2039,47.6672,363200.0],["2013-12-17",47.8717,48.0011,47.1455,47.9385,633400.0],["2013-12-18",47.9176,48.6731,47.4877,48.6272,558600.0],["2013-12-19",48.4227,48.5354,47.7423,48.0554,302800.0],["2013-12-20",48.2265,49.0989,48.0471,48.8359,1322600.0],["2013-12-23",49.2283,49.341,48.7566,48.8276,393200.0],["2013-12-24",48.9319,49.5956,48.9319,49.4787,145400.0],["2013-12-26",49.5079,49.6415,48.9403,49.3785,182800.0],["2013-12-27",49.8669,50.685,49.8294,50.3553,716800.0],["2013-12-30",50.3553,50.5807,49.8294,50.5181,355800.0],["2013-12-31",50.6349,50.9897,50.5222,50.9522,357600.0],["2014-01-02",50.5556,50.7351,49.796,50.1967,608000.0],["2014-01-03",50.2259,50.2802,49.8586,50.1174,432200.0],["2014-01-06",50.1549,50.1549,49.2867,49.412,535800.0],["2014-01-07",49.4579,49.9253,49.4161,49.7918,478000.0],["2014-01-08",49.8627,50.0589,49.3619,49.8502,458400.0],["2014-01-09",50.013,50.2968,49.5455,49.9546,496800.0],["2014-01-10",50.0881,51.2318,50.0881,50.7936,625400.0],["2014-01-13",50.6725,51.5449,49.9045,50.0088,594600.0],["2014-01-14",50.2301,51.3779,50.2301,51.2026,501000.0],["2014-01-15",51.2527,51.9832,51.1484,51.8162,814800.0],["2014-01-16",51.6576,51.8496,51.2819,51.4948,392200.0],["2014-01-17",51.2109,51.5532,50.1967,50.9647,680200.0],["2014-01-21",51.6492,52.0207,50.973,51.3237,525800.0],["2014-01-22",51.4739,51.4739,50.4513,51.2026,815200.0],["2014-01-23",50.6475,50.6475,48.6022,49.8878,1695000.0],["2014-01-24",49.2283,49.27,48.0763,48.1347,929400.0],["2014-01-27",48.3309,48.8902,47.5879,48.4018,1055400.0],["2014-01-28",48.5855,49.6666,48.5855,49.2116,799200.0],["2014-01-29",49.0071,49.8794,48.7358,49.1824,1603800.0],["2014-01-30",49.8377,51.044,49.6207,50.7518,980400.0],["2014-01-31",50.1215,51.9205,50.1215,50.7309,833200.0],["2014-02-03",50.5556,50.9939,48.9946,49.316,1053800.0],["2014-02-04",49.7876,50.2927,49.1782,49.604,952600.0],["2014-02-05",49.1323,49.5664,48.502,49.3368,1201200.0],["2014-02-06",49.5914,50.6683,49.5914,50.6141,492200.0],["2014-02-07",51.1442,51.787,50.7935,51.6659,663600.0],["2014-02-10",51.5449,51.9623,51.1817,51.7953,600200.0],["2014-02-11",51.6033,52.7345,51.6033,52.3296,1115800.0],["2014-02-12",52.3797,53.0726,52.2378,52.3839,598800.0],["2014-02-13",51.6033,53.1769,51.6033,52.9432,858400.0],["2014-02-14",53.0726,54.0409,52.7762,53.9575,1344400.0],["2014-02-18",54.4709,54.9884,53.9575,54.3874,1072000.0],["2014-02-19",54.0117,54.5752,53.6694,53.9032,1213400.0],["2014-02-20",54.4708,55.0886,52.5925,54.8841,1111800.0],["2014-02-21",55.5811,55.6563,54.9216,55.0302,811800.0],["2014-02-24",55.1471,55.9276,55.0636,55.0677,932400.0],["2014-02-25",54.7421,55.0009,54.2997,54.5334,1173400.0],["2014-02-26",54.8898,55.906,54.689,55.5715,682600.0],["2014-02-27",55.2411,55.7597,55.0989,55.3247,548800.0],["2014-02-28",56.2824,56.8094,55.5464,55.7597,991000.0],["2014-03-03",55.0864,56.1653,55.0864,56.0064,561200.0],["2014-03-04",56.7717,57.0435,56.0608,56.479,636800.0],["2014-03-05",56.4204,57.0603,56.2239,56.8679,576600.0],["2014-03-06",57.077,58.0556,56.6881,57.4868,753200.0],["2014-03-07",57.8423,57.8507,56.8763,57.0603,500000.0],["2014-03-10",56.939,57.3405,56.4748,57.2401,563600.0],["2014-03-11",57.1857,57.7127,56.5166,56.6546,510600.0],["2014-03-12",56.3577,56.5124,55.8391,56.2657,688000.0],["2014-03-13",56.4706,56.6462,55.4795,55.5882,428600.0],["2014-03-14",55.5171,56.0189,55.4836,55.6593,274200.0],["2014-03-17",55.8684,56.6254,55.7638,55.998,466400.0],["2014-03-18",56.1235,56.7801,56.1235,56.525,903400.0],["2014-03-19",56.5584,56.709,55.4711,55.9395,317400.0],["2014-03-20",55.6969,56.525,55.4627,56.4999,465200.0],["2014-03-21",56.6588,57.0854,56.0064,56.0148,868100.0],["2014-03-24",56.3159,56.7675,55.0696,55.6718,504500.0],["2014-03-25",56.0733,56.5082,55.4544,55.4711,480900.0],["2014-03-26",56.0315,56.1235,54.5427,54.5761,431900.0],["2014-03-27",54.3921,54.8019,52.9033,53.8568,703300.0],["2014-03-28",54.0157,54.9107,53.8819,54.7267,421700.0],["2014-03-31",55.2787,55.63,54.802,55.354,702000.0],["2014-04-01",55.5798,56.1737,55.5798,56.1235,502500.0],["2014-04-02",56.2824,57.0686,56.0231,57.0352,366300.0],["2014-04-03",57.0937,57.5872,56.7592,57.0184,832100.0],["2014-04-04",57.629,57.972,55.8307,56.4079,827200.0],["2014-04-07",56.2657,56.2657,53.7146,53.999,617300.0],["2014-04-08",54.0492,54.8689,53.631,53.9655,573300.0],["2014-04-09",53.9739,55.1951,53.8735,54.9525,361300.0],["2014-04-10",55.011,55.1114,53.1458,53.3549,523400.0],["2014-04-11",52.9033,53.5306,52.2593,52.3262,669900.0],["2014-04-14",52.736,53.3048,51.8996,52.1589,595700.0],["2014-04-15",52.2927,52.9702,51.6152,52.8866,660700.0],["2014-04-16",53.4971,54.6179,53.2128,54.3921,717200.0],["2014-04-17",54.5008,54.986,54.1328,54.5761,478400.0],["2014-04-21",54.7936,55.1533,54.3587,54.8271,473300.0],["2014-04-22",55.0194,55.9729,54.7769,55.7638,444500.0],["2014-04-23",55.9395,56.1988,55.0278,55.2703,449900.0],["2014-04-24",55.6802,55.8308,54.3587,55.0111,425300.0],["2014-04-25",54.8187,54.8187,54.0576,54.3168,242200.0],["2014-04-28",54.5928,55.0194,53.0789,53.6895,707900.0],["2014-04-29",56.8763,61.3762,56.7341,58.9924,3010300.0],["2014-04-30",58.8837,59.787,58.5324,59.5528,1183400.0],["2014-05-01",59.444,59.4942,58.892,59.2684,776200.0],["2014-05-02",59.3019,59.7786,58.9004,59.2684,812600.0],["2014-05-05",59.4692,64.0527,59.3939,62.9068,2116000.0],["2014-05-06",62.9737,64.8306,62.5053,64.1782,1239300.0],["2014-05-07",64.2451,64.9393,63.9858,64.4124,930000.0],["2014-05-08",64.2786,64.5295,62.7897,63.2665,979300.0],["2014-05-09",63.1744,63.3836,61.9784,62.522,922200.0],["2014-05-12",62.8232,63.5425,62.8232,63.1745,603200.0],["2014-05-13",63.4254,63.5007,62.5053,62.5555,477600.0],["2014-05-14",62.5304,62.8148,62.1373,62.3046,578000.0],["2014-05-15",62.2293,62.4301,60.9245,61.9199,656500.0],["2014-05-16",62.1038,63.1577,61.3845,63.1075,628200.0],["2014-05-19",63.0323,64.6466,62.7897,63.7516,560300.0],["2014-05-20",63.7599,64.6967,63.4086,64.1614,877600.0],["2014-05-21",64.3622,64.9811,63.9942,64.3204,654200.0],["2014-05-22",64.4124,64.68,64.0025,64.0527,496700.0],["2014-05-23",64.1698,64.5545,63.8771,64.404,430600.0],["2014-05-27",64.864,65.2404,64.036,64.4207,569200.0],["2014-05-28",66.361,66.7213,65.4395,66.3024,1013700.0],["2014-05-29",66.8972,68.2461,66.1181,68.0617,847900.0],["2014-05-30",68.1204,68.2879,67.425,67.735,2249300.0],["2014-06-02",67.6177,68.2042,67.3999,67.9445,535300.0],["2014-06-03",67.6429,68.4806,67.5423,67.7685,528500.0],["2014-06-04",67.6512,68.6314,67.3413,68.0282,1272900.0],["2014-06-05",68.4471,68.6147,67.4669,68.0617,553500.0],["2014-06-06",68.2628,68.9917,68.0199,68.9749,569400.0],["2014-06-09",68.7906,69.0922,68.5141,68.6398,423100.0],["2014-06-10",68.5225,68.8493,68.0617,68.8157,394300.0],["2014-06-11",68.6649,68.9665,68.2879,68.8241,348600.0],["2014-06-12",68.8158,69.6787,68.6649,68.8576,501100.0],["2014-06-13",68.8828,69.3436,68.2796,69.042,298300.0],["2014-06-16",68.8325,69.3101,68.4806,69.0168,381200.0],["2014-06-17",68.9498,69.6703,68.7906,69.3938,297300.0],["2014-06-18",69.7205,70.1981,69.3352,70.1646,380200.0],["2014-06-19",70.1646,70.8264,70.0724,70.6756,482200.0],["2014-06-20",70.7259,71.1364,70.5667,71.0191,486600.0],["2014-06-23",70.9605,71.0862,70.4411,70.8683,406300.0],["2014-06-24",70.7929,71.2202,69.9551,69.9803,367700.0],["2014-06-25",69.7373,70.617,69.3938,69.5781,600600.0],["2014-06-26",69.5362,69.6786,69.0084,69.5781,482700.0],["2014-06-27",69.3435,70.1227,69.3435,70.0054,535400.0],["2014-06-30",70.0138,70.5248,69.8462,70.173,274500.0],["2014-07-01",70.4997,71.547,70.2987,71.1113,319200.0],["2014-07-02",71.0191,71.6977,70.751,71.2956,566200.0],["2014-07-03",71.4632,71.9994,71.4632,71.7648,174900.0],["2014-07-07",71.7648,71.8569,71.1197,71.2118,494500.0],["2014-07-08",70.9688,71.2034,69.7457,70.5583,627700.0],["2014-07-09",70.9689,71.5553,70.5667,71.5302,442100.0],["2014-07-10",70.4829,71.0526,69.8546,70.6756,383900.0],["2014-07-11",70.8516,71.7731,70.1227,71.748,473100.0],["2014-07-14",72.0915,72.1585,70.5583,70.9186,464000.0],["2014-07-15",71.2118,71.6642,70.4076,70.7678,388800.0],["2014-07-16",71.0359,71.2537,70.4159,70.8264,258500.0],["2014-07-17",70.8348,71.1951,70.3824,71.0024,432400.0],["2014-07-18",71.237,72.678,71.0359,72.368,505800.0],["2014-07-21",72.2172,73.1723,72.1753,72.8455,457900.0],["2014-07-22",72.946,74.3619,72.8539,74.2278,734000.0],["2014-07-23",74.3703,75.1913,74.2781,75.1327,700100.0],["2014-07-24",75.3254,75.4008,74.9484,75.2164,590500.0],["2014-07-25",75.317,76.9088,74.563,76.448,771500.0],["2014-07-28",76.448,77.0512,76.1296,76.7245,774500.0],["2014-07-29",76.5904,76.5904,75.2081,75.4008,689800.0],["2014-07-30",75.8867,76.071,74.6551,74.9484,993100.0],["2014-07-31",74.563,74.6887,72.9293,73.2142,891700.0],["2014-08-01",72.812,73.6749,72.7869,73.5074,496300.0],["2014-08-04",73.5074,74.9149,73.1723,74.7892,514200.0],["2014-08-05",71.7061,72.8874,70.3992,71.6559,1731400.0],["2014-08-06",71.6642,73.8592,71.4548,73.3314,575400.0],["2014-08-07",73.4739,74.1274,72.5942,72.9461,460300.0],["2014-08-08",73.323,73.633,72.7617,73.5241,233700.0],["2014-08-11",73.7922,74.7305,73.5074,73.5409,572200.0],["2014-08-12",73.566,73.8843,73.0298,73.2811,344900.0],["2014-08-13",73.4738,74.7054,73.1387,74.4959,471300.0],["2014-08-14",74.7808,74.9651,74.3535,74.5965,311400.0],["2014-08-15",74.8143,75.0992,74.1692,74.7054,433400.0],["2014-08-18",76.2637,77.3696,76.0794,76.892,1022700.0],["2014-08-19",77.1015,77.9309,77.1015,77.8639,433800.0],["2014-08-20",77.7131,78.3247,77.512,78.2241,314700.0],["2014-08-21",78.5257,78.7603,77.9895,78.7519,482300.0],["2014-08-22",78.4503,78.5592,77.9225,78.3833,303300.0],["2014-08-25",79.1959,79.8913,78.9194,79.5645,348300.0],["2014-08-26",79.5897,80.017,79.1708,79.5227,371100.0],["2014-08-27",79.8327,80.1678,79.2881,80.1175,238900.0],["2014-08-28",79.8745,80.7626,79.5813,80.5029,244400.0],["2014-08-29",80.6118,81.3993,80.4945,81.3742,249900.0],["2014-09-02",81.4747,82.3963,81.2401,82.0695,530100.0],["2014-09-03",82.6024,82.6108,81.4695,82.0737,318100.0],["2014-09-04",81.9479,82.4346,80.9325,81.0919,452500.0],["2014-09-05",81.1087,81.6458,80.7898,81.6038,261800.0],["2014-09-08",81.2345,81.587,80.5716,80.7226,577900.0],["2014-09-09",80.7562,80.9576,79.3296,79.4471,430700.0],["2014-09-10",79.4219,80.152,78.9603,79.917,519800.0],["2014-09-11",79.4554,79.8415,78.9183,79.5981,350800.0],["2014-09-12",79.4386,79.5729,77.97,78.2386,410700.0],["2014-09-15",78.1379,78.3477,77.1057,78.3477,373500.0],["2014-09-16",78.1714,79.1281,77.9365,78.6582,464200.0],["2014-09-17",79.0106,79.5393,78.44,78.784,366700.0],["2014-09-18",79.1533,79.7156,79.103,79.3212,292500.0],["2014-09-19",79.5645,80.1771,79.1953,79.9673,577900.0],["2014-09-22",79.9002,79.9002,78.1547,78.1967,486000.0],["2014-09-23",78.1127,78.4819,77.0637,77.0805,561800.0],["2014-09-24",77.1308,77.5756,76.0902,77.3155,641400.0],["2014-09-25",77.3071,77.433,75.5699,75.6371,713100.0],["2014-09-26",75.7965,76.9966,75.5532,76.577,538200.0],["2014-09-29",75.721,76.3504,74.9321,75.7294,717300.0],["2014-09-30",75.679,75.8972,72.6159,72.6663,1449700.0],["2014-10-01",72.3642,72.3642,69.4438,70.0145,1615200.0],["2014-10-02",69.6703,69.9473,67.0856,69.5529,1596500.0],["2014-10-03",70.1319,70.2662,68.6801,68.6885,954700.0],["2014-10-06",68.848,69.4186,68.6885,68.999,400600.0],["2014-10-07",68.7389,68.9403,67.287,67.3206,561200.0],["2014-10-08",67.2283,68.6633,65.3149,68.6213,1120000.0],["2014-10-09",69.0074,69.276,66.4982,66.557,779100.0],["2014-10-10",66.5401,66.5401,63.2673,63.3176,2074700.0],["2014-10-13",63.5106,64.4925,59.4069,59.4489,1424300.0],["2014-10-14",59.9105,60.5231,57.2082,58.6852,1640000.0],["2014-10-15",57.4181,58.7692,55.6557,58.6685,2293600.0],["2014-10-16",57.3845,60.414,57.3593,59.3566,1384700.0],["2014-10-17",60.2797,63.091,60.2713,61.2951,1258900.0],["2014-10-20",61.3203,62.1595,61.1357,61.7483,773200.0],["2014-10-21",62.4029,65.3988,62.2351,64.4422,1009600.0],["2014-10-22",65.3149,65.4576,63.091,63.1917,1098100.0],["2014-10-23",63.7204,64.2995,61.2616,63.5106,1026300.0],["2014-10-24",63.175,63.175,60.7413,62.3358,1150300.0],["2014-10-27",61.3623,61.3623,57.1915,58.0726,1804700.0],["2014-10-28",58.7272,59.4825,58.3579,58.6349,1083100.0],["2014-10-29",58.744,59.4153,58.1481,58.744,1311300.0],["2014-10-30",58.5761,59.516,58.2237,58.8783,852900.0],["2014-10-31",59.0461,59.6,58.2321,59.2055,1164200.0],["2014-11-03",59.4573,60.6742,59.0881,59.6168,1515100.0],["2014-11-04",58.744,58.744,54.1368,55.5634,2481700.0],["2014-11-05",55.8907,57.1663,54.8669,56.5033,1577800.0],["2014-11-06",56.0921,57.2502,55.362,56.9984,970900.0],["2014-11-07",57.1495,58.4418,57.1495,57.5019,880900.0],["2014-11-10",57.4516,58.4503,56.8893,56.9984,654400.0],["2014-11-11",56.7047,56.8977,56.0585,56.604,595700.0],["2014-11-12",56.5117,57.3593,56.4362,56.8222,689300.0],["2014-11-13",56.7719,56.9984,55.4879,55.9914,698500.0],["2014-11-14",56.1089,56.8642,55.5718,56.839,647400.0],["2014-11-17",56.4781,56.4781,55.5634,56.0166,418300.0],["2014-11-18",56.4362,58.5258,56.4362,58.4335,1507400.0],["2014-11-19",58.4838,58.9958,57.7118,58.1733,1038400.0],["2014-11-20",57.9216,59.5748,57.7453,59.365,749300.0],["2014-11-21",60.6154,61.614,59.6335,59.9188,816400.0],["2014-11-24",59.9105,59.9189,58.4335,58.6852,991500.0],["2014-11-25",59.0629,59.7175,58.6181,59.0377,879300.0],["2014-11-26",58.9706,59.0293,57.846,57.9803,630800.0],["2014-11-28",56.1089,56.2432,52.2821,53.3731,1012000.0],["2014-12-01",52.9787,53.7088,52.0639,52.7521,1216900.0],["2014-12-02",52.9283,53.4486,52.1982,52.3409,1097200.0],["2014-12-03",52.4797,54.272,52.2862,53.8344,1097500.0],["2014-12-04",53.6241,54.3729,53.4894,54.2635,723400.0],["2014-12-05",54.272,54.9703,53.7082,53.8849,540300.0],["2014-12-08",53.5988,53.7587,51.1334,51.5205,927900.0],["2014-12-09",50.9399,51.958,50.5613,51.7393,1436100.0],["2014-12-10",51.2008,51.2008,48.8532,49.2991,1197500.0],["2014-12-11",48.9794,50.5529,48.6512,48.8363,772200.0],["2014-12-12",48.4156,48.4156,45.7315,45.7315,1836000.0],["2014-12-15",46.3626,46.5897,45.1425,45.1593,1186800.0],["2014-12-16",45.1341,47.6499,44.9574,46.1943,1329800.0],["2014-12-17",46.514,48.8784,46.514,48.6007,1520400.0],["2014-12-18",49.8208,51.7897,49.3917,50.5865,1259000.0],["2014-12-19",50.9063,52.0506,50.4855,51.7477,969600.0],["2014-12-22",51.5373,51.7729,50.2668,50.7043,489200.0],["2014-12-23",50.7127,52.2105,50.5613,52.1684,726100.0],["2014-12-24",51.8402,52.059,51.0325,52.0085,285700.0],["2014-12-26",52.0085,52.0085,51.3186,51.9412,421600.0],["2014-12-29",51.8655,52.5639,51.7898,52.1852,493400.0],["2014-12-30",52.0842,52.2862,51.4027,52.1011,610200.0],["2014-12-31",51.7813,52.059,50.5276,51.4027,960900.0],["2015-01-02",51.4784,52.2441,51.3859,51.9075,853500.0],["2015-01-05",51.3774,51.3774,49.3749,49.6357,882800.0],["2015-01-06",49.7703,50.0648,48.037,48.5503,837300.0],["2015-01-07",48.7186,49.4085,48.3483,48.9878,1003600.0],["2015-01-08",49.5684,51.4784,49.316,51.0493,733700.0],["2015-01-09",51.1755,51.4784,49.6862,50.5192,754000.0],["2015-01-12",50.1153,50.1153,48.2726,48.6597,668100.0],["2015-01-13",48.8279,49.2907,46.96,47.4396,1076800.0],["2015-01-14",46.1858,47.1619,45.5632,47.0441,758300.0],["2015-01-15",47.2713,48.0454,46.3962,46.4467,707100.0],["2015-01-16",46.6066,48.5166,46.5308,48.3736,847200.0],["2015-01-20",48.3399,48.3736,46.8253,47.692,645500.0],["2015-01-21",47.7593,49.3833,47.4059,49.3244,871900.0],["2015-01-22",49.6946,49.9639,48.7438,49.5095,510100.0],["2015-01-23",49.2234,49.4506,48.4577,49.0635,490500.0],["2015-01-26",48.3399,49.1393,48.18,49.1224,759500.0],["2015-01-27",48.4072,49.8124,47.9781,49.2234,689500.0],["2015-01-28",49.1308,49.1308,46.3626,46.6991,1208800.0],["2015-01-29",47.1198,47.8182,46.3037,47.3723,1077800.0],["2015-01-30",46.7749,49.1645,46.6823,48.2221,592800.0],["2015-02-02",48.6092,50.4687,48.6092,50.3677,1092200.0],["2015-02-03",51.5373,53.7839,51.4953,53.2202,1320000.0],["2015-02-04",52.4376,52.7069,51.5794,52.2946,849700.0],["2015-02-05",53.0014,55.7444,52.8584,54.903,1192300.0],["2015-02-06",55.3237,55.6856,54.4066,54.9956,1150400.0],["2015-02-09",54.8441,55.9632,54.5412,55.1639,870000.0],["2015-02-10",55.4079,55.6014,54.2972,54.7179,767300.0],["2015-02-11",54.3056,54.3056,53.1276,53.5483,938300.0],["2015-02-12",53.9186,54.8441,53.7082,54.6927,928700.0],["2015-02-13",55.1134,56.2661,54.9872,56.0221,686700.0],["2015-02-17",55.6098,57.0823,54.8778,56.7457,955600.0],["2015-02-18",56.1988,56.5017,55.4331,55.9043,624700.0],["2015-02-19",54.8694,56.914,54.3477,56.7037,649800.0],["2015-02-20",57.217,58.0752,56.5102,57.8733,1161800.0],["2015-02-23",57.0823,58.9419,56.9645,58.7147,1301400.0],["2015-02-24",58.0079,59.8254,57.217,59.4972,1535800.0],["2015-02-25",59.7412,60.6331,58.7315,58.7736,1199000.0],["2015-02-26",58.1678,58.6895,56.4849,56.6869,1192600.0],["2015-02-27",56.9813,57.2927,56.1315,56.1736,755100.0],["2015-03-02",56.1736,56.771,54.9703,56.6953,597400.0],["2015-03-03",56.8344,57.2815,56.0584,56.7416,553200.0],["2015-03-04",56.9694,57.0537,55.6535,56.9863,1047200.0],["2015-03-05",57.0706,58.1334,56.9694,58.0659,1055900.0],["2015-03-06",57.7538,57.9141,56.3199,56.691,792600.0],["2015-03-09",56.8766,58.0322,56.7416,57.2899,617000.0],["2015-03-10",56.4802,56.4802,55.08,55.8813,913200.0],["2015-03-11",55.7295,56.767,55.4764,55.7463,638700.0],["2015-03-12",56.1175,56.7501,55.5776,56.2862,591500.0],["2015-03-13",55.9825,56.2356,54.7426,55.4849,691800.0],["2015-03-16",55.2656,55.9319,54.5317,55.8729,614100.0],["2015-03-17",55.4174,55.5523,53.9834,55.1222,907700.0],["2015-03-18",55.1643,58.0659,54.3293,57.5008,1033200.0],["2015-03-19",56.9104,57.2309,56.0669,56.5308,779100.0],["2015-03-20",57.02,57.6273,56.8682,57.1044,1428500.0],["2015-03-23",56.9357,57.6948,56.7417,56.7754,590500.0],["2015-03-24",56.6235,57.0369,55.8307,56.6235,865300.0],["2015-03-25",57.1718,57.7538,56.7248,57.0369,802200.0],["2015-03-26",57.5851,59.5926,57.1043,59.5758,1385900.0],["2015-03-27",60.3096,60.6723,58.766,60.006,1182100.0],["2015-03-30",60.5036,61.3387,59.9301,61.1447,912100.0],["2015-03-31",60.453,60.9676,59.4071,60.6808,800300.0],["2015-04-01",61.0266,61.1531,59.8457,60.453,740700.0],["2015-04-02",59.9975,60.8663,59.3312,59.5083,1125500.0],["2015-04-06",59.8035,62.6377,59.6348,62.14,1164100.0],["2015-04-07",62.6292,62.9919,61.6761,62.0219,729000.0],["2015-04-08",61.8532,62.781,61.8532,62.7473,862900.0],["2015-04-09",62.5365,64.4343,62.3678,64.3584,1202400.0],["2015-04-10",64.3668,64.6283,63.1775,63.6667,692200.0],["2015-04-13",63.8607,64.0631,62.6039,62.8148,581300.0],["2015-04-14",63.1438,63.9873,62.8232,63.9873,608800.0],["2015-04-15",64.0716,66.4924,64.0125,66.2899,1031800.0],["2015-04-16",66.0032,66.0032,64.8729,65.2862,562000.0],["2015-04-17",65.0585,65.4296,64.3499,64.468,506600.0],["2015-04-20",64.5018,64.7717,63.6161,64.1981,803400.0],["2015-04-21",64.274,64.3668,63.2028,63.8607,797500.0],["2015-04-22",63.8354,64.2234,63.2703,63.9957,589100.0],["2015-04-23",64.2909,64.797,63.7511,64.08,568400.0],["2015-04-24",64.7127,65.902,64.5524,64.991,657700.0],["2015-04-27",65.3453,66.29,64.8898,65.9694,784600.0],["2015-04-28",65.5983,66.1803,64.9151,66.155,514000.0],["2015-04-29",65.961,66.8045,64.9826,66.0032,721700.0],["2015-04-30",66.0875,66.8467,65.6321,65.7755,753400.0],["2015-05-01",65.8514,66.543,65.3706,65.5477,1505800.0],["2015-05-04",65.379,65.4465,62.4352,62.7389,1912500.0],["2015-05-05",63.3293,64.3584,58.0743,59.4661,4450200.0],["2015-05-06",60.453,61.3809,58.4371,60.2675,1950400.0],["2015-05-07",60.1409,60.1409,57.9226,58.9179,1101300.0],["2015-05-08",59.1878,59.9047,58.7154,59.3902,1110100.0],["2015-05-11",59.4155,59.9638,58.6311,59.0191,712100.0],["2015-05-12",59.0612,59.0612,57.931,58.3105,945300.0],["2015-05-13",58.5973,59.4577,58.1925,58.9769,761100.0],["2015-05-14",59.1287,59.4408,58.4202,58.6564,765300.0],["2015-05-15",58.4793,59.0191,57.6864,58.901,851900.0],["2015-05-18",58.8588,59.871,57.9985,59.7108,1014100.0],["2015-05-19",59.5842,60.1578,59.1372,59.618,1088300.0],["2015-05-20",59.9722,60.6386,59.5842,60.3012,582500.0],["2015-05-21",60.6048,61.4568,60.3349,60.9422,555700.0],["2015-05-22",60.7145,60.8663,60.3687,60.7314,414300.0],["2015-05-26",60.124,60.2927,58.6732,59.154,602300.0],["2015-05-27",58.9976,59.4964,58.837,59.2005,582700.0],["2015-05-28",58.8201,59.8093,58.3635,59.7755,587300.0],["2015-05-29",59.7163,60.0376,59.302,59.6148,579900.0],["2015-06-01",59.8009,60.435,58.93,59.7839,547900.0],["2015-06-02",59.8346,61.6355,59.8346,61.2635,734700.0],["2015-06-03",61.458,62.6501,61.2043,61.4242,487900.0],["2015-06-04",60.7055,60.7139,59.6486,59.8346,947000.0],["2015-06-05",59.4288,60.5026,59.1075,59.9953,458300.0],["2015-06-08",59.8685,60.4265,59.3696,59.4035,415000.0],["2015-06-09",59.7417,60.5871,59.4542,59.7839,493900.0],["2015-06-10",60.418,61.365,60.3758,61.069,421200.0],["2015-06-11",61.0691,61.6609,60.7309,61.1113,512100.0],["2015-06-12",60.4772,61.0014,60.1559,60.8999,435600.0],["2015-06-15",60.0291,60.6125,59.674,60.511,493200.0],["2015-06-16",60.4096,61.272,60.232,61.0099,423400.0],["2015-06-17",61.3819,61.5679,59.5979,60.4688,645900.0],["2015-06-18",60.7647,61.3903,60.0883,61.1536,483400.0],["2015-06-19",60.9338,61.2466,60.6548,60.7478,473700.0],["2015-06-22",61.1029,61.6693,60.7055,61.6693,379700.0],["2015-06-23",61.7285,61.7623,60.9845,61.3311,253900.0],["2015-06-24",60.9761,61.5172,60.4772,60.5702,429100.0],["2015-06-25",60.8154,60.8408,60.3166,60.4857,453100.0],["2015-06-26",60.5195,60.5702,59.4626,59.7332,1258300.0],["2015-06-29",58.8962,59.0906,57.425,57.4758,765400.0],["2015-06-30",58.0761,58.8201,57.7294,57.9915,774100.0],["2015-07-01",58.3804,58.4819,56.2752,56.3851,950400.0],["2015-07-02",56.7825,56.8417,55.844,56.0807,600000.0],["2015-07-06",55.3282,55.4804,54.2798,54.3728,815100.0],["2015-07-07",54.2798,54.339,52.1239,54.1361,1779400.0],["2015-07-08",53.6204,53.967,53.3329,53.5105,757500.0],["2015-07-09",54.7195,55.2437,54.2714,54.4574,506100.0],["2015-07-10",55.3452,55.5904,54.2038,55.286,511500.0],["2015-07-13",55.7341,55.8017,54.9731,55.2353,649200.0],["2015-07-14",54.8548,56.2752,54.6941,56.1906,432900.0],["2015-07-15",56.4358,56.5542,55.4973,55.7002,605200.0],["2015-07-16",56.1399,56.2583,55.5227,55.7679,324800.0],["2015-07-17",55.5903,55.6326,54.4405,54.711,412900.0],["2015-07-20",54.5842,54.5842,53.0623,53.223,557700.0],["2015-07-21",53.1469,54.5758,53.1469,53.502,310600.0],["2015-07-22",53.2822,53.6542,52.8763,53.0623,617900.0],["2015-07-23",53.6711,53.6711,52.5889,52.9186,428500.0],["2015-07-24",52.6312,52.6819,50.6105,51.2615,480300.0],["2015-07-27",50.7204,51.4644,50.0017,50.5766,521300.0],["2015-07-28",50.7965,52.7495,50.323,52.4198,572300.0],["2015-07-29",52.6734,54.2714,52.1915,53.4175,622800.0],["2015-07-30",53.2145,53.6796,52.572,53.5189,304000.0],["2015-07-31",53.4682,54.0008,52.5889,52.8172,378600.0],["2015-08-03",52.5889,53.13,51.8871,52.2845,730800.0],["2015-08-04",54.0347,57.3574,54.0347,55.4212,1093400.0],["2015-08-05",56.0892,56.8501,55.658,55.9793,754200.0],["2015-08-06",55.937,56.8078,55.2522,55.3452,754900.0],["2015-08-07",55.1845,55.7256,53.1892,53.2315,688700.0],["2015-08-10",52.5043,54.7449,52.4198,54.4659,961100.0],["2015-08-11",53.5105,53.6626,51.7688,52.3437,920600.0],["2015-08-12",52.0309,53.4513,51.4475,53.1807,954100.0],["2015-08-13",53.3752,53.3752,51.8195,51.8702,482500.0],["2015-08-14",52.0731,52.4282,50.602,51.0163,665500.0],["2015-08-17",50.7626,51.0586,49.8495,51.0078,526900.0],["2015-08-18",50.9148,50.9656,49.2408,49.5536,1140000.0],["2015-08-19",49.1393,49.5029,47.7358,48.7166,1499100.0],["2015-08-20",48.6743,49.004,47.516,47.7443,1118600.0],["2015-08-21",47.2624,47.2624,46.2224,46.2393,677500.0],["2015-08-24",42.2825,46.4507,42.2825,44.2355,969000.0],["2015-08-25",45.8419,45.8419,43.1618,43.1618,1031400.0],["2015-08-26",43.593,44.7767,43.593,44.4723,629100.0],["2015-08-27",45.4953,46.9242,45.1233,46.1801,839700.0],["2015-08-28",46.0364,47.4146,45.6644,46.2816,772700.0],["2015-08-31",45.8166,47.1017,45.0726,46.6959,656200.0],["2015-09-01",45.0557,45.7489,43.7452,43.9396,913000.0],["2015-09-02",44.5861,44.8407,43.2456,43.9837,913700.0],["2015-09-03",43.9328,45.0189,43.3729,43.7801,1160500.0],["2015-09-04",43.3389,43.5425,42.8977,42.9826,1250200.0],["2015-09-08",43.4068,43.9583,42.991,43.7631,805800.0],["2015-09-09",44.6625,45.6382,44.2213,44.3486,1111200.0],["2015-09-10",44.5098,45.0528,43.4492,43.6104,1313700.0],["2015-09-11",43.2965,43.7716,42.6262,43.5086,919500.0],["2015-09-14",43.5086,43.5595,42.5668,42.9401,1031900.0],["2015-09-15",42.9062,43.568,42.8044,42.8638,543500.0],["2015-09-16",43.271,45.1546,43.0929,44.7049,1260400.0],["2015-09-17",42.8214,44.6795,42.8214,43.6953,1016400.0],["2015-09-18",43.1098,44.4504,42.8468,44.2128,2024900.0],["2015-09-21",45.0528,47.3097,44.4928,47.2588,2097000.0],["2015-09-22",45.8164,47.2079,45.6976,46.4103,1588900.0],["2015-09-23",46.334,46.4612,44.2043,44.2298,984200.0],["2015-09-24",43.5256,44.8492,43.0165,44.6625,841400.0],["2015-09-25",45.3412,45.5958,44.5183,44.9425,798900.0],["2015-09-28",44.2892,44.3825,42.1341,42.2699,1253500.0],["2015-09-29",42.2868,43.0759,41.7947,42.3971,889700.0],["2015-09-30",43.0759,44.2128,42.762,44.0262,1282000.0],["2015-10-01",44.0347,45.2988,43.5256,44.8831,794200.0],["2015-10-02",44.3825,45.9946,43.9159,45.9861,814100.0],["2015-10-05",46.6818,47.8357,46.6818,47.3266,856900.0],["2015-10-06",47.2842,49.7023,47.2588,48.9302,1540300.0],["2015-10-07",49.1932,50.6271,48.9132,50.1265,1516300.0],["2015-10-08",50.3811,51.8574,49.9568,51.5604,1157100.0],["2015-10-09",51.798,52.2052,50.3556,50.5762,981200.0],["2015-10-12",50.7289,50.7629,49.3629,49.8805,647100.0],["2015-10-13",49.1932,50.7204,48.6163,49.9908,770200.0],["2015-10-14",49.8635,50.7968,49.6175,50.5253,658300.0],["2015-10-15",50.4829,50.6865,49.3205,50.6186,562800.0],["2015-10-16",50.7883,51.0089,49.9568,50.8562,602200.0],["2015-10-19",50.2199,51.1277,49.6938,49.9144,424400.0],["2015-10-20",49.9059,51.1956,49.5411,50.3217,534300.0],["2015-10-21",50.4405,50.8392,49.2866,49.346,458500.0],["2015-10-22",49.9229,51.6877,49.855,51.5519,945800.0],["2015-10-23",51.6707,51.8998,50.5762,50.8562,709000.0],["2015-10-26",50.7968,50.9071,50.1774,50.4405,620600.0],["2015-10-27",49.2696,49.7447,47.7933,48.3702,864900.0],["2015-10-28",48.4466,50.6695,48.209,50.5253,885500.0],["2015-10-29",50.1011,51.1701,50.1011,50.6186,329600.0],["2015-10-30",50.8901,51.4925,49.6768,51.1362,812400.0],["2015-11-02",51.0174,51.5604,50.4998,51.1532,753900.0],["2015-11-03",51.1531,53.8852,49.9229,52.6804,1597200.0],["2015-11-04",52.8161,53.9276,51.8828,51.9677,1217100.0],["2015-11-05",51.221,51.6877,50.152,51.0598,727700.0],["2015-11-06",50.7459,52.1034,50.4235,51.9507,980200.0],["2015-11-09",51.9168,52.8755,50.5677,51.4247,593600.0],["2015-11-10",51.2126,51.6368,50.3556,51.3992,669900.0],["2015-11-11",51.5519,51.7131,50.4235,50.4659,472400.0],["2015-11-12",51.0683,51.1447,48.6502,48.7011,634300.0],["2015-11-13",48.7435,49.2696,47.9715,48.8793,986600.0],["2015-11-16",48.7351,50.2793,48.7351,50.1774,1070900.0],["2015-11-17",50.169,50.8562,49.5835,50.1011,510900.0],["2015-11-18",50.7629,50.941,49.9823,50.8647,624400.0],["2015-11-19",50.8477,51.7131,49.9823,50.712,735500.0],["2015-11-20",50.9325,51.9337,50.0926,50.2283,428600.0],["2015-11-23",50.169,51.1786,49.7702,50.2114,844000.0],["2015-11-24",50.695,51.6028,50.1265,51.3738,1025500.0],["2015-11-25",51.0938,51.7131,50.8647,50.9326,271700.0],["2015-11-27",50.8138,50.9495,50.0841,50.712,205600.0],["2015-11-30",50.8477,51.3907,50.7798,50.9495,488700.0],["2015-12-01",51.3144,51.4586,50.6865,51.4162,549800.0],["2015-12-02",51.4179,51.5115,49.869,50.0307,556400.0],["2015-12-03",50.3456,50.9073,49.367,49.784,510600.0],["2015-12-04",49.3925,50.1499,48.601,49.5882,556100.0],["2015-12-07",48.9244,49.0946,47.2394,47.733,967500.0],["2015-12-08",47.0097,47.6735,45.8183,46.6267,731200.0],["2015-12-09",47.0692,48.8393,46.9331,47.8266,641500.0],["2015-12-10",47.4437,47.8436,46.7799,47.0437,375600.0],["2015-12-11",46.1076,46.4225,45.7161,45.997,609000.0],["2015-12-14",45.8523,45.8523,44.2269,44.9843,625000.0],["2015-12-15",45.7076,46.1331,45.214,45.9714,752200.0],["2015-12-16",46.3374,47.1799,46.1076,46.8139,738500.0],["2015-12-17",46.6012,46.9756,45.4268,45.6906,547100.0],["2015-12-18",45.7417,46.3714,45.3417,45.3927,588600.0],["2015-12-21",45.7502,46.3884,45.0183,45.5204,607500.0],["2015-12-22",45.7842,46.1331,45.4949,46.0055,534700.0],["2015-12-23",46.5586,48.4138,46.5586,48.3798,573500.0],["2015-12-24",47.9968,48.5244,47.2309,47.316,255500.0],["2015-12-28",46.8395,47.1118,46.1076,46.5842,241300.0],["2015-12-29",47.2309,47.4862,46.6267,47.3671,287800.0],["2015-12-30",46.899,47.1288,46.5076,46.6437,254600.0],["2015-12-31",46.3374,47.0948,45.9544,46.2267,275900.0],["2016-01-04",45.8948,46.014,44.3886,45.614,646300.0],["2016-01-05",45.614,45.9459,44.4907,45.231,714800.0],["2016-01-06",44.0907,44.1418,42.5759,43.0184,738100.0],["2016-01-07",41.7674,41.9802,40.6782,41.0696,1058500.0],["2016-01-08",41.5632,41.5887,40.2016,40.2356,743100.0],["2016-01-11",40.4569,40.4569,37.8613,38.4315,1367900.0],["2016-01-12",39.257,39.5974,37.7167,38.9421,1234500.0],["2016-01-13",39.5378,39.5378,36.9763,37.4188,973900.0],["2016-01-14",37.5635,38.874,36.5082,38.5762,952900.0],["2016-01-15",35.1806,38.2698,35.1806,37.9039,760500.0],["2016-01-19",38.2783,38.6613,36.0402,36.6869,842500.0],["2016-01-20",35.6913,36.3295,34.4147,35.8785,1109000.0],["2016-01-21",35.9976,37.3933,35.3679,36.9337,802500.0],["2016-01-22",38.2358,39.3591,38.023,38.9421,1378600.0],["2016-01-25",38.2783,38.6698,36.9167,37.2571,1047000.0],["2016-01-26",37.5975,38.7804,37.2827,38.7549,1120600.0],["2016-01-27",38.2783,39.6995,36.9593,38.5591,916600.0],["2016-01-28",39.708,40.5675,39.3846,39.6314,1468400.0],["2016-01-29",39.9208,40.1931,36.7635,38.7038,3611800.0],["2016-02-01",38.3549,39.0868,37.555,38.4911,1851000.0],["2016-02-02",38.4911,38.4996,36.9593,37.2741,1177100.0],["2016-02-03",38.0996,38.2698,36.0997,38.2358,1454800.0],["2016-02-04",38.474,40.0144,38.2017,39.3421,1047200.0],["2016-02-05",38.9081,39.8016,38.4655,39.2059,1224700.0],["2016-02-08",38.3549,39.0187,36.1253,37.0614,1027300.0],["2016-02-09",36.5508,37.6486,35.8529,37.0188,1224400.0],["2016-02-10",37.0103,37.6741,35.887,36.0657,795400.0],["2016-02-11",35.4785,36.6018,35.1126,35.9976,963400.0],["2016-02-12",37.0018,37.5635,35.9381,37.3252,705500.0],["2016-02-16",37.8273,38.3209,36.4316,37.0869,1442500.0],["2016-02-17",37.0358,38.1592,36.321,37.5805,1497200.0],["2016-02-18",38.04,38.2528,37.3507,37.8103,1064200.0],["2016-02-19",37.5975,37.5975,36.1508,36.4231,962500.0],["2016-02-22",37.0358,38.3038,36.8997,38.3038,1113300.0],["2016-02-23",36.0657,37.2826,34.3977,34.8998,1766800.0],["2016-02-24",33.9722,35.6402,33.9552,35.6402,1484500.0],["2016-02-25",35.8299,37.283,35.1376,36.9924,1217700.0],["2016-02-26",37.7445,38.0437,37.2659,37.5821,865600.0],["2016-02-29",37.736,38.1633,36.7787,36.8556,1544200.0],["2016-03-01",37.5052,38.3086,36.7189,38.3086,1439400.0],["2016-03-02",38.1121,39.1976,37.7958,39.1035,1062400.0],["2016-03-03",38.9753,39.736,38.736,39.0693,794200.0],["2016-03-04",39.2317,39.5822,38.0351,38.6249,1468100.0],["2016-03-07",38.6762,39.4454,38.3599,38.9411,999000.0],["2016-03-08",38.4625,38.7103,36.3171,36.6419,1122300.0],["2016-03-09",37.4625,38.018,36.9069,37.8898,1030800.0],["2016-03-10",37.6505,38.642,37.2402,38.3941,1318700.0],["2016-03-11",38.9668,40.4027,38.7446,39.9497,798900.0],["2016-03-14",39.2147,39.6078,38.4796,39.1206,741900.0],["2016-03-15",38.4625,38.5394,37.6334,38.3257,560700.0],["2016-03-16",38.5651,39.8386,38.2915,39.7446,1148100.0],["2016-03-17",39.9668,41.6335,39.9668,41.36,1041000.0],["2016-03-18",41.5822,42.3771,40.8557,41.3258,1303300.0],["2016-03-21",40.9326,41.5309,40.0437,40.6848,690500.0],["2016-03-22",40.3087,40.8814,39.9155,40.5309,649600.0],["2016-03-23",40.5309,40.5309,39.7446,40.0181,965200.0],["2016-03-24",38.8642,39.7702,38.8642,39.642,522500.0],["2016-03-28",39.9582,40.0523,39.0864,39.7531,437300.0],["2016-03-29",39.3172,39.7959,38.6933,39.642,618600.0],["2016-03-30",40.0437,40.6762,39.8044,40.1036,428300.0],["2016-03-31",40.0779,40.2916,39.4198,39.5736,590500.0],["2016-04-01",38.9155,40.6848,38.5138,40.6335,800200.0],["2016-04-04",40.5908,40.5908,38.454,38.454,905400.0],["2016-04-05",38.0437,38.3086,37.5821,37.8556,753800.0],["2016-04-06",38.0693,38.7018,37.4539,38.6249,784600.0],["2016-04-07",38.1804,38.471,37.1889,37.3343,641000.0],["2016-04-08",38.1804,38.83,37.8642,37.9667,582900.0],["2016-04-11",38.1804,38.7873,37.6932,37.9326,579100.0],["2016-04-12",38.2915,39.5822,37.9924,39.2488,767200.0],["2016-04-13",39.7189,40.1634,39.5223,39.9497,402300.0],["2016-04-14",40.1719,40.1719,39.736,39.8728,394200.0],["2016-04-15",39.8728,40.3429,39.3087,40.1207,499100.0],["2016-04-18",39.3514,40.7702,39.1463,40.7104,651900.0],["2016-04-19",41.0608,42.36,40.7702,42.1634,860200.0],["2016-04-20",42.0865,42.2233,41.2831,41.8215,634100.0],["2016-04-21",42.1122,45.1464,41.8814,44.0609,2268600.0],["2016-04-22",44.2062,44.9156,43.5908,44.249,1128400.0],["2016-04-25",44.0011,44.4883,43.2147,43.437,967200.0],["2016-04-26",43.7447,44.2319,43.2831,44.0609,877800.0],["2016-04-27",44.2831,44.7789,43.7447,44.6336,941600.0],["2016-04-28",44.2489,44.8985,43.1635,43.3258,1156300.0],["2016-04-29",43.5054,43.7874,42.3857,42.8985,1204900.0],["2016-05-02",43.0951,43.3002,41.9327,42.8985,1525400.0],["2016-05-03",41.5138,42.4882,40.7617,41.8386,1774200.0],["2016-05-04",41.5822,43.2318,41.2403,41.3087,1463000.0],["2016-05-05",42.0181,42.0951,40.0181,40.0694,1114200.0],["2016-05-06",40.001,40.6591,39.7617,40.4625,563600.0],["2016-05-09",40.1121,40.4625,38.9582,39.001,1063600.0],["2016-05-10",38.9411,39.4711,38.3428,39.2232,584700.0],["2016-05-11",39.1804,39.4967,38.5394,39.1377,629800.0],["2016-05-12",39.8044,40.1463,38.4197,38.471,715200.0],["2016-05-13",38.3599,38.5736,37.2915,37.4026,1382600.0],["2016-05-16",37.5907,38.2915,37.5308,37.9838,620500.0],["2016-05-17",37.9924,39.377,37.7873,38.83,1011300.0],["2016-05-18",38.3685,38.4283,36.4111,36.5223,1253200.0],["2016-05-19",36.3523,37.2622,35.7686,37.2107,1570000.0],["2016-05-20",37.2708,37.8459,37.0562,37.2708,794600.0],["2016-05-23",37.1764,37.8373,36.8759,37.0047,1096200.0],["2016-05-24",37.2708,37.4167,36.6442,37.0905,1538800.0],["2016-05-25",37.5884,38.4897,37.3738,38.0433,1184400.0],["2016-05-26",38.3008,38.4124,37.2965,37.6141,970400.0],["2016-05-27",37.3995,37.9231,37.1163,37.8888,751600.0],["2016-05-31",37.9146,38.2923,37.5884,37.8802,3290900.0],["2016-06-01",37.6828,39.0133,37.3395,38.9704,1494900.0],["2016-06-02",38.5498,38.7043,37.9403,38.6785,938900.0],["2016-06-03",38.8759,38.8759,37.657,38.5498,830600.0],["2016-06-06",39.0219,39.3051,38.6098,39.1764,859200.0],["2016-06-07",39.2107,39.8545,38.8674,39.7171,1391900.0],["2016-06-08",40.1206,40.8588,39.6656,39.8373,864500.0],["2016-06-09",39.3652,39.3652,38.6614,38.6785,612900.0],["2016-06-10",39.3223,40.7472,37.9918,39.8287,5467100.0],["2016-06-13",39.4596,40.1807,38.4982,38.5326,2322100.0],["2016-06-14",38.3437,39.3566,37.0905,37.4682,1479800.0],["2016-06-15",37.9403,38.2322,37.2193,37.245,1382300.0],["2016-06-16",36.7557,37.4081,36.2321,37.3051,1309800.0],["2016-06-17",37.4339,38.0176,37.1849,37.597,943200.0],["2016-06-20",38.1978,38.5498,37.5369,37.6485,860800.0],["2016-06-21",37.6571,37.8631,37.0133,37.3223,1034900.0],["2016-06-22",37.6914,37.8459,37.348,37.4167,680700.0],["2016-06-23",37.9231,38.4296,37.5369,38.3867,806200.0],["2016-06-24",36.9103,37.245,36.1978,36.4639,1788900.0],["2016-06-27",35.6484,35.7686,34.0604,34.2321,1132800.0],["2016-06-28",35.1763,35.3738,33.8888,34.7729,1283800.0],["2016-06-29",35.4939,36.2236,34.8416,36.1291,1297000.0],["2016-06-30",36.0862,36.8588,35.6484,36.8416,1803600.0],["2016-07-01",36.7729,37.8716,36.7386,37.2107,947300.0],["2016-07-05",36.6527,36.9274,35.1248,35.5884,1008600.0],["2016-07-06",34.9016,35.4424,34.5497,35.3738,985200.0],["2016-07-07",35.6656,36.215,35.3223,35.906,891000.0],["2016-07-08",36.5326,37.5369,36.5326,37.3309,626200.0],["2016-07-11",37.5626,38.0862,37.2279,37.4596,966700.0],["2016-07-12",37.9575,38.5584,37.8631,38.3266,784500.0],["2016-07-13",38.3867,38.7901,38.2407,38.7558,931300.0],["2016-07-14",39.0819,39.2279,38.6442,38.9618,751500.0],["2016-07-15",39.0219,39.0905,38.7043,38.8845,812300.0],["2016-07-18",38.524,38.833,38.009,38.7644,774000.0],["2016-07-19",38.6013,38.7214,38.318,38.6957,417700.0],["2016-07-20",38.6184,39.9403,38.4553,39.9146,869800.0],["2016-07-21",39.7772,41.0476,39.7772,40.0004,1214900.0],["2016-07-22",38.7043,39.3481,38.5068,38.936,1436900.0],["2016-07-25",38.73,39.0133,38.3266,38.9961,741500.0],["2016-07-26",39.0734,39.5541,38.6356,39.2708,634600.0],["2016-07-27",39.3481,39.5369,38.8588,39.288,720800.0],["2016-07-28",39.3738,40.1378,39.1077,40.0433,1100100.0],["2016-07-29",39.8116,39.8116,37.8373,39.2622,1345100.0],["2016-08-01",39.0991,39.2536,38.2751,38.6184,870900.0],["2016-08-02",38.6699,38.8588,37.4682,37.7,752400.0],["2016-08-03",37.554,38.9875,37.348,38.9275,596500.0],["2016-08-04",38.7644,39.6056,38.4725,39.3051,859300.0],["2016-08-05",39.5283,40.1292,39.288,39.7429,920100.0],["2016-08-08",39.8631,41.2708,39.7858,41.185,887700.0],["2016-08-09",41.3223,41.5112,40.524,41.0391,1320000.0],["2016-08-10",41.1163,41.3996,40.5669,40.7987,1362700.0],["2016-08-11",40.9961,42.0863,40.9103,41.9661,2324200.0],["2016-08-12",41.8202,42.5756,41.3652,41.5627,982400.0],["2016-08-15",41.8717,42.567,41.7601,42.4296,892600.0],["2016-08-16",42.6271,42.6442,41.8288,41.8373,840200.0],["2016-08-17",41.6313,41.9146,40.8159,41.3567,1048500.0],["2016-08-18",41.5112,42.6786,41.3566,42.6614,811700.0],["2016-08-19",42.5584,43.8374,42.4983,43.7,763900.0],["2016-08-22",43.3481,43.5799,42.9962,43.4683,910400.0],["2016-08-23",44.4382,46.0348,44.2494,44.6185,1586100.0],["2016-08-24",44.5756,44.6357,43.2623,43.494,1078600.0],["2016-08-25",43.4854,44.2494,43.4854,44.2408,880600.0],["2016-08-26",44.5155,44.979,43.6228,43.9833,902700.0],["2016-08-29",43.7344,44.2837,43.0477,44.009,772500.0],["2016-08-30",44.155,45.0563,43.9146,44.9447,1160000.0],["2016-08-31",44.7388,45.6175,44.3425,44.644,834800.0],["2016-09-01",44.7215,44.9283,43.8514,44.4458,796900.0],["2016-09-02",44.7732,45.3935,44.7129,45.3074,1015400.0],["2016-09-06",45.4625,45.6175,44.5923,45.2815,945000.0],["2016-09-07",45.1092,45.3763,44.3769,44.9111,1104400.0],["2016-09-08",45.0058,45.6003,44.6095,44.756,1220900.0],["2016-09-09",43.8083,44.9025,43.4551,43.5326,1269300.0],["2016-09-12",43.2656,43.7308,42.5247,43.4551,948400.0],["2016-09-13",42.921,43.1536,41.6115,41.9905,1072100.0],["2016-09-14",42.0939,42.3954,41.465,41.9991,928600.0],["2016-09-15",42.1714,43.4551,42.1714,43.1794,1331500.0],["2016-09-16",42.4557,43.4379,42.4041,43.2483,1123300.0],["2016-09-19",43.6705,44.1012,43.257,43.5757,672900.0],["2016-09-20",43.6791,43.8256,42.4213,42.4902,1070900.0],["2016-09-21",42.8951,43.4982,42.1973,43.4034,1855600.0],["2016-09-22",43.9548,44.0237,43.0502,43.6532,1491300.0],["2016-09-23",43.5757,44.7388,43.2311,43.3345,1821500.0],["2016-09-26",43.2914,43.5068,42.6797,42.7228,694400.0],["2016-09-27",42.4557,43.4637,42.2231,43.4293,930600.0],["2016-09-28",43.6705,44.3425,42.8176,44.2649,1222600.0],["2016-09-29",44.4028,45.7468,44.1443,45.4366,1890600.0],["2016-09-30",45.988,46.5135,45.764,46.0914,1630800.0],["2016-10-03",46.1,46.1517,45.4452,45.6175,882200.0],["2016-10-04",45.8329,46.0397,44.8766,45.0145,930900.0],["2016-10-05",45.5486,46.772,45.3418,46.3843,1208800.0],["2016-10-06",46.2464,47.6335,46.2464,47.2458,1231500.0],["2016-10-07",47.4439,47.9092,46.1947,46.4963,505000.0],["2016-10-10",47.0476,48.4002,47.0476,47.2286,840800.0],["2016-10-11",46.9529,47.1855,46.548,46.9873,1701900.0],["2016-10-12",46.884,47.0649,46.2723,46.2809,1210200.0],["2016-10-13",45.7984,46.0655,45.1781,45.8501,450600.0],["2016-10-14",45.9535,46.4101,45.092,45.1006,598000.0],["2016-10-17",45.0231,45.5486,44.9628,45.54,622500.0],["2016-10-18",46.3498,46.591,45.8932,45.9191,595400.0],["2016-10-19",46.1344,46.1344,45.5572,46.0311,612800.0],["2016-10-20",45.5658,46.2292,45.5658,45.8501,787400.0],["2016-10-21",45.54,45.54,44.9025,45.0748,973300.0],["2016-10-24",45.3418,45.6089,45.0403,45.2212,580100.0],["2016-10-25",45.2988,45.4022,44.3511,44.3683,512800.0],["2016-10-26",43.9462,44.4545,43.6533,44.1616,1132400.0],["2016-10-27",44.4631,44.5234,43.9031,44.1443,610600.0],["2016-10-28",44.2563,45.1781,44.0409,44.5062,506200.0],["2016-10-31",44.4114,44.7818,44.2822,44.6182,606300.0],["2016-11-01",44.98,44.98,43.5499,43.9462,803100.0],["2016-11-02",43.8514,44.196,42.7831,43.4034,1019300.0],["2016-11-03",43.4034,43.9117,42.8779,42.9382,752500.0],["2016-11-04",42.7573,43.6877,42.3954,43.2656,781200.0],["2016-11-07",44.2735,44.98,44.1874,44.6009,1078000.0],["2016-11-08",43.3345,44.4717,42.1456,43.9462,2128700.0],["2016-11-09",43.929,46.2292,43.6533,45.7985,1093200.0],["2016-11-10",46.0741,47.1338,45.7381,46.7375,1168500.0],["2016-11-11",46.6169,46.8754,45.1868,45.7037,752400.0],["2016-11-14",45.7037,46.5652,45.2815,46.3326,1277300.0],["2016-11-15",46.2034,47.1166,45.4194,47.0907,1101600.0],["2016-11-16",46.6944,47.3147,46.6255,46.8667,898600.0],["2016-11-17",47.0821,47.4095,45.764,45.8329,832100.0],["2016-11-18",45.8674,46.0483,45.2901,45.5141,964200.0],["2016-11-21",46.5049,48.2796,46.2206,48.1073,1446300.0],["2016-11-22",48.6328,48.6328,47.3836,48.0039,1018900.0],["2016-11-23",47.599,47.8575,47.2458,47.6076,1050300.0],["2016-11-25",47.5215,48.2365,47.4009,47.8747,227500.0],["2016-11-28",47.9092,48.5812,47.4784,47.5732,682600.0],["2016-11-29",47.2888,47.3838,46.7787,47.038,596600.0],["2016-11-30",48.7757,51.4211,48.7757,51.1531,2302100.0],["2016-12-01",51.8447,53.1934,50.6604,50.7555,1363800.0],["2016-12-02",50.669,50.937,49.3722,49.6229,1201700.0],["2016-12-05",50.0552,50.8073,49.6143,49.8045,1120400.0],["2016-12-06",49.5797,49.718,48.3953,48.9832,1208900.0],["2016-12-07",49.182,49.5365,48.4213,49.4414,1230300.0],["2016-12-08",49.6402,50.3578,49.1215,50.0811,886500.0],["2016-12-09",50.2886,50.2886,49.0091,49.4587,548300.0],["2016-12-12",49.7267,50.79,49.329,49.3809,968400.0],["2016-12-13",49.6489,50.4356,49.329,50.0379,808200.0],["2016-12-14",49.5624,50.2194,48.9573,49.0523,678900.0],["2016-12-15",48.8362,49.7094,48.4126,49.476,642100.0],["2016-12-16",49.4241,50.2713,49.2598,50.2281,1068000.0],["2016-12-19",50.0379,50.2281,49.5192,50.2022,1145000.0],["2016-12-20",50.6949,50.8765,49.986,50.1244,774300.0],["2016-12-21",50.2454,50.4269,49.4587,49.6834,419300.0],["2016-12-22",49.7699,49.7699,48.7498,49.1042,676600.0],["2016-12-23",49.1474,50.0119,49.1129,49.7958,467200.0],["2016-12-27",49.8909,50.3059,49.7958,49.8477,316100.0],["2016-12-28",49.7785,50.2454,49.1647,49.1907,380300.0],["2016-12-29",49.1388,49.5278,48.6979,48.8189,259000.0],["2016-12-30",48.9227,49.1647,48.2657,48.404,483700.0],["2017-01-03",48.9746,50.2108,48.7152,49.5279,829200.0],["2017-01-04",49.6143,50.7987,49.3463,50.6258,910700.0],["2017-01-05",50.4529,52.1732,50.4529,51.3952,1148600.0],["2017-01-06",51.5162,51.5508,50.6863,51.2655,775700.0],["2017-01-09",50.6603,51.3779,50.3318,50.3318,571100.0],["2017-01-10",50.4615,50.7382,49.9082,50.1762,562800.0],["2017-01-11",50.3837,51.3865,49.9947,51.2309,1177200.0],["2017-01-12",51.888,52.0176,51.1358,51.9052,1318900.0],["2017-01-13",51.7496,52.9945,51.7496,52.0781,776300.0],["2017-01-17",52.1732,52.3548,51.4903,51.6718,500900.0],["2017-01-18",51.7669,52.0263,50.9802,51.1963,731300.0],["2017-01-19",51.4038,51.7842,50.9888,51.1704,400800.0],["2017-01-20",52.6401,53.8936,52.1646,52.7611,1481000.0],["2017-01-23",52.4153,52.8303,52.2078,52.7611,616300.0],["2017-01-24",53.2539,56.003,53.2539,55.4065,1710000.0],["2017-01-25",55.2163,55.6572,54.8187,55.614,734900.0],["2017-01-26",55.5535,56.2105,55.1645,55.3546,647800.0],["2017-01-27",55.1904,55.5016,54.7581,54.7754,370500.0],["2017-01-30",54.127,54.1875,52.9859,53.7812,853500.0],["2017-01-31",53.8763,53.8763,52.9254,53.5219,833200.0],["2017-02-01",53.3836,55.4843,53.3836,55.3892,1343700.0],["2017-02-02",55.2336,55.4584,54.395,54.7581,592000.0],["2017-02-03",54.9051,55.4757,54.6803,54.957,748500.0],["2017-02-06",54.8619,54.9224,54.5506,54.8619,637800.0],["2017-02-07",54.2826,55.3201,53.349,53.4268,908000.0],["2017-02-08",53.4614,53.6602,52.9167,53.591,604800.0],["2017-02-09",54.0752,54.8014,53.8677,54.663,668500.0],["2017-02-10",55.0434,55.5448,54.689,54.9656,753800.0],["2017-02-13",55.1904,56.0117,55.1904,55.7004,482300.0],["2017-02-14",55.5708,55.8647,55.1817,55.5275,532800.0],["2017-02-15",55.5708,55.8215,54.9742,55.4497,881000.0],["2017-02-16",55.5621,55.9598,54.1011,54.1616,1420700.0],["2017-02-17",53.7553,53.9541,53.0118,53.3058,1909300.0],["2017-02-21",53.9455,57.7753,52.7784,56.8762,2760200.0],["2017-02-22",56.565,57.1701,55.7005,55.8042,920900.0],["2017-02-23",56.9799,56.9799,54.689,54.81,1125800.0],["2017-02-24",54.1865,55.6953,53.9264,55.1577,1069500.0],["2017-02-27",54.9323,55.7127,54.7415,55.3572,645900.0],["2017-02-28",55.1317,55.6173,54.6201,55.0016,677300.0],["2017-03-01",55.6433,57.7417,55.5913,57.3862,844300.0],["2017-03-02",57.0307,57.5423,56.6578,56.6925,1041900.0],["2017-03-03",57.1608,57.3082,56.5278,57.022,707400.0],["2017-03-06",56.4497,57.1434,56.4497,56.7879,1103300.0],["2017-03-07",56.7359,57.4729,56.3283,57.1001,998600.0],["2017-03-08",56.8313,56.9873,55.8688,55.8861,962700.0],["2017-03-09",55.7127,56.2243,54.8629,55.6346,978100.0],["2017-03-10",56.2069,56.311,55.2704,55.8081,949500.0],["2017-03-13",56.0682,56.8486,55.9381,56.7706,682000.0],["2017-03-14",56.0855,56.1462,55.149,55.8948,541500.0],["2017-03-15",56.2589,58.0452,56.2589,57.9845,945600.0],["2017-03-16",58.3574,58.4268,57.7417,58.2187,860400.0],["2017-03-17",58.4961,59.0338,58.0799,58.2794,789200.0],["2017-03-20",58.0886,58.1927,57.0567,57.9932,546100.0],["2017-03-21",58.0539,58.5135,56.1983,56.2763,851300.0],["2017-03-22",56.0855,56.5191,55.6,56.1896,686500.0],["2017-03-23",56.0769,57.074,55.5653,56.5711,588500.0],["2017-03-24",56.6925,56.866,55.7213,56.0509,669900.0],["2017-03-27",55.1751,55.9555,54.4033,55.704,800000.0],["2017-03-28",55.7127,57.3949,55.7127,56.7532,676700.0],["2017-03-29",56.6231,57.681,56.6231,56.8833,542700.0],["2017-03-30",56.9873,57.5163,56.8313,56.9266,535300.0],["2017-03-31",56.7359,57.603,56.7359,57.2735,456700.0],["2017-04-03",57.4469,57.6464,56.1462,56.8313,443800.0],["2017-04-04",56.918,57.3689,56.7359,57.3255,324100.0],["2017-04-05",57.8198,58.5308,56.5885,56.6405,917600.0],["2017-04-06",56.7099,57.8631,56.5018,57.7157,645000.0],["2017-04-07",57.4729,58.4875,57.0914,58.262,1065400.0],["2017-04-10",58.3921,58.843,57.7331,58.3574,569300.0],["2017-04-11",58.4181,58.6262,57.577,58.3921,765600.0],["2017-04-12",58.1666,58.2447,56.3023,56.4931,1215800.0],["2017-04-13",56.285,56.5451,54.2906,54.3773,1210800.0],["2017-04-17",54.5594,54.967,54.1692,54.5074,824200.0],["2017-04-18",54.1779,54.8629,53.5275,54.0391,1301100.0],["2017-04-19",54.6028,55.7474,54.5507,55.4092,1819000.0],["2017-04-20",56.1115,56.8659,55.7127,56.2156,885500.0],["2017-04-21",56.1029,56.415,55.2618,55.756,763100.0],["2017-04-24",56.6405,56.8399,55.9208,56.1636,781000.0],["2017-04-25",56.5538,56.7879,56.1896,56.6665,542000.0],["2017-04-26",56.415,56.7792,55.9034,55.9815,861200.0],["2017-04-27",55.8341,55.9208,54.6895,54.993,1167200.0],["2017-04-28",55.071,55.0797,53.6489,53.9784,1221900.0],["2017-05-01",54.2125,54.2212,52.7818,53.9351,1184400.0],["2017-05-02",56.6752,58.8083,54.7588,55.7821,2635500.0],["2017-05-03",55.5913,55.8341,53.9437,54.2993,1333600.0],["2017-05-04",53.8223,54.1432,52.3742,52.513,1224900.0],["2017-05-05",52.6951,54.1779,52.5737,53.8744,849900.0],["2017-05-08",53.4408,53.6489,51.8106,52.1054,1470500.0],["2017-05-09",52.1401,52.7124,51.8106,52.3309,858300.0],["2017-05-10",52.5563,53.5015,52.3829,53.4408,855200.0],["2017-05-11",53.5275,53.7963,52.2529,52.7558,724800.0],["2017-05-12",53.0679,53.9351,53.0419,53.5189,884200.0],["2017-05-15",54.6288,55.9815,53.8137,55.0103,852400.0],["2017-05-16",55.019,55.5219,54.464,55.2444,916600.0],["2017-05-17",54.2646,54.5161,52.4783,52.9379,817700.0],["2017-05-18",52.4003,53.6142,51.6632,53.3541,687500.0],["2017-05-19",53.5969,55.4959,53.4582,54.5247,1077500.0],["2017-05-22",55.3745,55.3918,54.2906,54.8369,837300.0],["2017-05-23",55.0537,55.8774,54.5421,54.6721,1063900.0],["2017-05-24",54.7849,55.2618,54.0738,54.49,626300.0],["2017-05-25",54.5953,55.4041,53.9429,54.2126,451700.0],["2017-05-26",54.0038,54.7779,53.9169,54.3952,359100.0],["2017-05-30",54.0821,54.3343,53.3863,53.856,1281400.0],["2017-05-31",53.7516,53.7516,52.3861,53.4559,768900.0],["2017-06-01",53.5168,54.5692,53.2558,54.2995,551400.0],["2017-06-02",54.4822,55.2128,53.9169,54.7344,730600.0],["2017-06-05",54.4822,55.2302,54.0647,54.7084,894500.0],["2017-06-06",54.2908,54.8649,53.6298,54.2995,650800.0],["2017-06-07",54.2735,55.0736,53.7168,54.0212,999200.0],["2017-06-08",53.8995,55.7173,53.8038,55.2737,792300.0],["2017-06-09",55.3172,57.6829,55.3172,57.135,1121400.0],["2017-06-12",57.2307,57.5438,56.2826,56.5696,801800.0],["2017-06-13",56.674,57.4916,56.4218,57.3785,477100.0],["2017-06-14",57.4829,57.5264,55.0736,55.3085,1077200.0],["2017-06-15",54.9171,55.1345,54.0821,54.3691,757300.0],["2017-06-16",54.6388,55.3607,54.4735,55.3607,811800.0],["2017-06-19",55.4215,56.1782,55.1867,56.1435,893600.0],["2017-06-20",55.4042,55.9173,54.6301,55.4476,539200.0],["2017-06-21",55.1258,55.8825,54.3691,54.5692,699000.0],["2017-06-22",54.7692,55.6216,54.604,54.9693,702600.0],["2017-06-23",54.7344,55.0562,54.1691,54.2213,1522600.0],["2017-06-26",54.7345,54.7345,53.4994,54.43,913400.0],["2017-06-27",54.8823,55.5433,54.4126,54.9345,742100.0],["2017-06-28",55.4998,56.9175,55.3259,56.761,749200.0],["2017-06-29",57.1611,57.7525,56.2739,56.6218,1572100.0],["2017-06-30",57.2829,58.1091,56.9089,57.5873,727100.0],["2017-07-03",57.9178,58.7876,57.9178,58.2309,313500.0],["2017-07-05",58.3179,58.6397,56.9784,57.4046,844800.0],["2017-07-06",57.4655,58.4048,57.048,57.2741,669400.0],["2017-07-07",57.3959,58.1613,56.8915,58.0396,690200.0],["2017-07-10",57.796,58.9876,57.7438,58.7528,871500.0],["2017-07-11",58.7701,59.7356,58.4309,59.3529,849900.0],["2017-07-12",60.0748,61.1533,59.8052,60.2749,639800.0],["2017-07-13",60.6662,60.9533,60.0313,60.701,668200.0],["2017-07-14",60.9794,61.3969,60.6141,61.0924,358600.0],["2017-07-17",61.1359,61.5969,60.9707,61.2403,343300.0],["2017-07-18",61.249,61.3012,60.301,60.3445,533500.0],["2017-07-19",60.4053,61.4838,60.2575,61.3186,899600.0],["2017-07-20",61.2664,61.5273,60.5532,60.9098,1051100.0],["2017-07-21",60.8315,60.9968,60.5706,60.8315,508900.0],["2017-07-24",60.9446,61.4577,60.7967,61.162,836900.0],["2017-07-25",62.0492,62.1361,61.0576,61.7534,788900.0],["2017-07-26",62.0926,62.0926,61.1533,61.3012,375900.0],["2017-07-27",61.4751,61.7969,60.4836,60.9707,1056000.0],["2017-07-28",60.9098,61.8056,60.8924,61.7534,614300.0],["2017-07-31",61.8839,62.0405,61.0229,61.1968,517400.0],["2017-08-01",61.3708,61.5012,60.6836,61.2403,588100.0],["2017-08-02",61.2664,62.2318,60.4314,62.0405,2025200.0],["2017-08-03",61.8839,62.6232,60.1792,60.3879,2105600.0],["2017-08-04",60.9272,61.5012,60.6054,60.8576,824900.0],["2017-08-07",61.075,61.3186,60.6923,61.2403,610000.0],["2017-08-08",61.0663,61.6143,60.2314,60.5097,523400.0],["2017-08-09",60.3879,61.2316,59.666,61.0924,977700.0],["2017-08-10",60.5532,61.5099,60.1009,60.1531,1131300.0],["2017-08-11",59.8574,60.9881,59.7269,60.3096,1007300.0],["2017-08-14",60.7793,61.0489,60.5271,60.7706,782500.0],["2017-08-15",60.7793,61.2925,60.7184,61.049,497800.0],["2017-08-16",61.3969,61.9535,61.1446,61.7796,529200.0],["2017-08-17",61.4142,62.0405,60.5793,60.6228,813100.0],["2017-08-18",60.6314,61.3273,59.953,61.1272,647200.0],["2017-08-21",61.1707,61.6578,61.1098,61.6056,445100.0],["2017-08-22",61.91,62.4232,61.6143,62.3101,754900.0],["2017-08-23",61.8143,63.1016,61.8143,62.9711,525600.0],["2017-08-24",62.9798,63.3973,62.5101,63.232,752200.0],["2017-08-25",63.8931,64.6933,63.6582,63.7278,990400.0],["2017-08-28",64.2932,65.3891,64.2932,65.0934,1278300.0],["2017-08-29",64.4236,65.45,64.0844,65.076,1121600.0],["2017-08-30",65.0149,66.6808,64.8318,66.6023,1311200.0],["2017-08-31",67.0908,67.4309,66.5936,67.0821,952400.0],["2017-09-01",67.492,68.0851,67.0036,67.7711,540700.0],["2017-09-05",67.9456,68.1811,66.2186,66.8466,1089600.0],["2017-09-06",67.5879,69.0184,67.2565,68.3206,1479500.0],["2017-09-07",68.3031,68.3119,66.9774,67.1431,1102000.0],["2017-09-08",66.9774,67.2303,66.55,66.7942,812900.0],["2017-09-11",67.5618,68.1549,67.1518,67.553,1444900.0],["2017-09-12",67.9281,69.5155,67.6403,69.2713,1135700.0],["2017-09-13",69.2713,69.4719,68.5735,69.1579,830900.0],["2017-09-14",69.1318,69.3149,68.5736,69.0358,424400.0],["2017-09-15",68.8526,69.594,68.6259,69.3062,488100.0],["2017-09-18",69.7685,70.5273,69.4719,70.4488,898500.0],["2017-09-19",70.7279,71.0855,70.2744,70.9111,555900.0],["2017-09-20",71.164,71.2774,70.2395,70.7977,921900.0],["2017-09-21",70.7454,70.7454,70.0737,70.4226,751700.0],["2017-09-22",70.5796,71.1989,70.2308,70.4663,482500.0],["2017-09-25",70.2569,70.6843,69.7598,70.3965,1023500.0],["2017-09-26",71.5216,72.3764,71.1989,71.6873,742800.0],["2017-09-27",72.2281,73.772,71.6437,72.6555,975800.0],["2017-09-28",72.9521,73.1788,72.263,72.8736,614800.0],["2017-09-29",72.9346,73.2574,72.1758,72.4724,591300.0],["2017-10-02",72.3415,73.9987,72.3415,73.9377,588200.0],["2017-10-03",73.9725,74.2953,73.4405,74.1121,639100.0],["2017-10-04",74.4523,74.4523,72.9782,73.0742,618800.0],["2017-10-05",73.4841,74.147,72.891,74.0685,855100.0],["2017-10-06",73.2661,73.8243,72.7427,73.7283,672400.0],["2017-10-09",74.2255,74.2866,73.7022,73.8941,390300.0],["2017-10-10",74.618,74.618,73.4318,73.519,465800.0],["2017-10-11",73.5364,73.7632,72.8997,73.7022,293700.0],["2017-10-12",73.3445,74.0336,72.9346,73.6934,356100.0],["2017-10-13",74.522,74.8884,73.4579,73.6324,775000.0],["2017-10-16",74.1383,74.4261,73.2661,73.4754,782100.0],["2017-10-17",73.6324,74.2255,72.9346,72.9608,471700.0],["2017-10-18",72.9608,73.3009,72.0711,72.4811,755100.0],["2017-10-19",72.1758,73.3358,71.7658,73.2661,468400.0],["2017-10-20",73.6062,73.8766,73.0131,73.1091,454600.0],["2017-10-23",73.0655,73.2399,72.5421,72.6206,601100.0],["2017-10-24",73.1788,75.2547,72.8648,74.6616,1343700.0],["2017-10-25",74.3563,74.5308,72.7951,73.7109,839900.0],["2017-10-26",74.0772,74.243,73.3707,74.0075,749100.0],["2017-10-27",74.0074,74.0685,72.9259,73.7632,511900.0],["2017-10-30",73.5277,76.0746,73.5277,74.6878,1001300.0],["2017-10-31",74.8709,74.9407,73.7196,74.0598,757600.0],["2017-11-01",74.9233,75.6123,74.3912,74.9494,650300.0],["2017-11-02",74.8448,75.2285,74.365,74.679,520800.0],["2017-11-03",74.8186,75.0715,74.2604,74.8099,954500.0],["2017-11-06",74.9233,75.1937,74.0423,75.0279,1013400.0],["2017-11-07",76.3973,79.9908,76.3973,79.9124,1824300.0],["2017-11-08",80.0955,82.058,79.546,81.9446,1561800.0],["2017-11-09",81.5783,83.8635,81.1596,81.4649,1196100.0],["2017-11-10",81.4038,82.3371,80.6188,81.1073,787200.0],["2017-11-13",80.5142,82.7558,80.4793,81.9446,1028500.0],["2017-11-14",81.1422,81.6306,79.7204,80.8979,1111000.0],["2017-11-15",80.5229,80.6014,78.4383,79.014,1345800.0],["2017-11-16",79.5111,81.2643,79.4937,80.8456,997000.0],["2017-11-17",80.9852,82.1365,80.6363,81.5608,886700.0],["2017-11-20",81.6132,82.9825,81.3777,82.2499,1090500.0],["2017-11-21",82.9476,83.1657,82.0318,82.3458,734800.0],["2017-11-22",82.4156,83.7239,82.3632,82.6772,811000.0],["2017-11-24",83.3503,83.4902,82.2664,82.686,317900.0],["2017-11-27",82.6423,82.6423,81.401,82.3363,726000.0],["2017-11-28",82.7122,83.5601,81.9954,83.3416,1162700.0],["2017-11-29",83.4727,84.1021,82.3713,83.9972,904700.0],["2017-11-30",84.2595,85.7718,83.9797,85.6057,1089800.0],["2017-12-01",86.0864,86.8907,84.8102,86.1389,1406500.0],["2017-12-04",87.1617,87.1617,84.9063,84.9588,1099100.0],["2017-12-05",84.6791,86.8819,84.2944,86.0252,723800.0],["2017-12-06",85.4483,86.541,84.6791,85.3959,1001800.0],["2017-12-07",85.763,87.0393,85.1336,86.8645,620200.0],["2017-12-08",87.4326,88.0271,86.7508,87.2228,590300.0],["2017-12-11",87.6599,88.8662,87.4676,87.9746,630800.0],["2017-12-12",88.1582,88.7614,87.8348,88.1844,365100.0],["2017-12-13",88.4816,89.3471,88.167,88.7352,1194800.0],["2017-12-14",88.8838,89.6705,87.9834,88.2544,1042900.0],["2017-12-15",88.91,88.9275,87.9047,88.0183,1093900.0],["2017-12-18",89.2334,90.9817,89.0323,90.3173,1768700.0],["2017-12-19",90.2999,90.7195,89.7404,89.9502,746100.0],["2017-12-20",90.5708,91.1215,89.9939,90.5009,548700.0],["2017-12-21",90.6758,91.751,90.1425,91.3926,534200.0],["2017-12-22",91.5849,91.6636,90.7807,91.48,349700.0],["2017-12-26",91.4537,92.5289,91.1915,92.2317,403900.0],["2017-12-27",92.5814,92.966,91.7947,92.3803,361700.0],["2017-12-28",92.7562,93.0709,91.9782,93.0447,353900.0],["2017-12-29",93.5255,93.98,92.3191,93.1233,468000.0],["2018-01-02",93.508,95.37,93.3769,95.3612,461400.0],["2018-01-03",94.3996,94.8629,93.7353,94.522,877800.0],["2018-01-04",94.9241,95.3787,94.3734,95.3699,1022600.0],["2018-01-05",95.8857,97.0133,95.4661,96.8473,539500.0],["2018-01-08",97.1008,97.6602,96.2529,97.5903,725700.0],["2018-01-09",97.7826,99.1463,97.1794,97.4592,734000.0],["2018-01-10",97.3718,97.3805,96.2004,96.5588,439600.0],["2018-01-11",97.2931,99.0501,96.9784,98.9977,530300.0],["2018-01-12",99.1638,99.9505,98.4295,99.6009,328400.0],["2018-01-16",99.225,99.225,95.3699,96.5063,800800.0],["2018-01-17",97.3018,97.8001,94.8017,95.0814,1328900.0],["2018-01-18",94.8454,94.9503,93.1059,94.4171,1247300.0],["2018-01-19",95.0815,96.3665,94.758,96.2703,771800.0],["2018-01-22",95.9294,96.2353,95.5448,96.0343,581900.0],["2018-01-23",96.8385,97.2494,96.3403,97.1357,646400.0],["2018-01-24",97.6952,98.7791,96.1742,97.1532,798300.0],["2018-01-25",97.87,99.8543,97.87,98.9977,590600.0],["2018-01-26",99.4347,100.6935,98.5781,99.7931,560200.0],["2018-01-29",99.9592,99.9592,97.5815,98.4907,591600.0],["2018-01-30",97.7389,98.0361,96.0168,97.1007,771700.0],["2018-01-31",98.0099,99.6795,97.4242,98.4295,656000.0],["2018-02-01",98.4033,99.0501,96.7336,97.0221,822000.0],["2018-02-02",96.5675,96.6724,92.1793,93.0185,950900.0],["2018-02-05",92.1705,94.3384,89.2858,90.0376,1098500.0],["2018-02-06",88.2106,94.8717,87.6687,94.5919,1354100.0],["2018-02-07",94.0325,95.1077,92.8786,93.4643,788700.0],["2018-02-08",93.709,94.0675,88.9799,89.2421,1205100.0],["2018-02-09",90.7457,90.7457,85.9466,89.7404,932100.0],["2018-02-12",90.7981,93.1846,90.632,92.8611,648200.0],["2018-02-13",92.5377,94.8017,91.3401,94.0412,710400.0],["2018-02-14",93.2021,96.6899,93.2021,96.2179,745900.0],["2018-02-15",97.2843,97.4592,93.779,95.4923,901700.0],["2018-02-16",94.8455,95.3525,93.0272,93.3244,802700.0],["2018-02-20",91.174,94.321,86.847,93.4993,1274100.0],["2018-02-21",93.5168,96.9085,93.4119,94.8367,1326400.0],["2018-02-22",95.5885,97.8176,94.8105,97.0658,807200.0],["2018-02-23",97.5291,97.7564,96.3665,97.1969,616700.0],["2018-02-26",97.7136,98.4668,96.6802,98.2566,503600.0],["2018-02-27",98.0902,98.1953,96.9692,97.2933,558600.0],["2018-02-28",97.3283,97.8713,94.7972,94.8147,665000.0],["2018-03-01",94.7184,96.5138,92.8442,93.6937,730800.0],["2018-03-02",92.8704,95.9883,92.1698,95.6818,632100.0],["2018-03-05",94.8935,99.9907,94.8322,99.8594,1546700.0],["2018-03-06",100.4724,102.7933,100.4724,102.6094,1260500.0],["2018-03-07",101.2957,103.6516,100.7264,103.1962,853800.0],["2018-03-08",103.1787,103.7567,100.814,101.9175,713900.0],["2018-03-09",103.1349,105.3419,102.5218,105.0529,967100.0],["2018-03-12",105.2018,106.2352,103.0473,103.4151,685100.0],["2018-03-13",104.1333,105.0441,103.0385,103.4677,338300.0],["2018-03-14",103.9319,104.1508,101.3833,101.9,494700.0],["2018-03-15",102.1014,102.2766,100.9366,101.1731,475600.0],["2018-03-16",101.2169,101.9788,100.1834,101.4796,598600.0],["2018-03-19",101.0592,101.2169,99.2551,100.2185,527500.0],["2018-03-20",100.8053,102.1014,100.4111,100.6126,536500.0],["2018-03-21",100.6564,103.7567,100.6564,103.0035,479700.0],["2018-03-22",101.5321,102.5831,98.8346,99.2813,663500.0],["2018-03-23",99.6667,101.4271,98.6245,98.6595,605200.0],["2018-03-26",99.947,100.7702,97.9851,100.1133,411900.0],["2018-03-27",100.9629,102.1452,98.7559,99.2638,533200.0],["2018-03-28",99.7105,99.7105,94.5432,94.5958,1413500.0],["2018-03-29",95.3139,97.8801,94.6221,97.3458,717700.0],["2018-04-02",97.0042,97.9063,93.974,95.3052,727900.0],["2018-04-03",96.1372,96.5663,94.7972,96.0671,785100.0],["2018-04-04",90.1817,94.6133,89.8839,94.333,1344400.0],["2018-04-05",94.7534,97.6523,94.7534,96.8904,984400.0],["2018-04-06",95.384,96.435,92.8004,93.8776,1154000.0],["2018-04-09",92.7391,94.7184,91.837,92.9843,1405200.0],["2018-04-10",95.0162,96.5839,94.552,95.4716,977000.0],["2018-04-11",94.8673,94.9636,93.3171,94.6483,920800.0],["2018-04-12",95.1125,95.7956,93.4923,95.3928,790500.0],["2018-04-13",96.0234,96.2686,94.298,95.13,562500.0],["2018-04-16",95.7781,96.8028,94.4819,96.6277,700100.0],["2018-04-17",97.4334,98.7033,97.3283,97.7136,740300.0],["2018-04-18",98.4843,100.849,98.4843,100.3848,923000.0],["2018-04-19",100.1221,100.1221,97.8625,98.8347,684300.0],["2018-04-20",98.0464,98.2304,95.6905,96.2948,1027500.0],["2018-04-23",96.0321,98.8434,96.0321,97.4071,836300.0],["2018-04-24",97.7837,98.607,93.0018,94.6746,920200.0],["2018-04-25",94.7097,94.806,93.2471,93.755,599400.0],["2018-04-26",93.9039,95.1388,93.4485,94.9899,906700.0],["2018-04-27",95.0862,95.4628,92.7566,94.2104,480800.0],["2018-04-30",94.7009,96.4963,93.4047,93.6849,616700.0],["2018-05-01",93.0544,93.6061,92.2048,93.3171,584000.0],["2018-05-02",93.6587,96.4525,93.4835,94.5432,1354200.0],["2018-05-03",94.4994,94.6045,89.4023,92.1085,1832300.0],["2018-05-04",91.6443,93.7025,91.1101,93.3697,1184100.0],["2018-05-07",93.9565,94.806,93.3171,93.5799,1078500.0],["2018-05-08",93.6762,95.5679,93.3959,95.0249,831000.0],["2018-05-09",95.9883,99.9557,95.7869,99.7543,935100.0],["2018-05-10",100.1309,103.1962,99.6141,101.9438,1002200.0],["2018-05-11",102.3642,103.2487,102.0839,102.5656,646600.0],["2018-05-14",103.1699,103.6604,102.7495,103.0736,419500.0],["2018-05-15",102.4693,104.5186,101.9525,104.2209,1000900.0],["2018-05-16",104.3435,106.7958,104.3435,105.736,613500.0],["2018-05-17",105.9812,106.7432,105.193,105.8236,768500.0],["2018-05-18",105.8499,107.1548,105.8499,106.2177,565000.0],["2018-05-21",107.3388,108.4686,106.4104,108.3109,501800.0],["2018-05-22",108.6087,108.8627,106.822,106.9709,613000.0],["2018-05-23",105.9725,107.1899,104.8515,106.3403,605300.0],["2018-05-24",105.8674,107.5139,104.1946,105.5609,656000.0],["2018-05-25",104.7989,105.2981,102.6882,103.5728,712400.0],["2018-05-29",102.9148,105.8539,102.9148,103.4587,907600.0],["2018-05-30",104.6256,105.0117,103.7307,104.3536,647500.0],["2018-05-31",104.3624,104.845,101.4759,101.5373,2612700.0],["2018-06-01",102.9762,103.9413,101.239,102.2831,990100.0],["2018-06-04",102.555,103.1604,101.6601,102.2479,902400.0],["2018-06-05",102.0023,103.2921,101.9585,103.1341,496200.0],["2018-06-06",103.7834,104.5379,103.1868,104.4151,878700.0],["2018-06-07",104.4853,105.0819,102.6253,103.2043,835100.0],["2018-06-08",102.9235,103.3183,102.2392,103.2394,711600.0],["2018-06-11",103.1341,103.1429,100.9231,101.6338,835500.0],["2018-06-12",101.353,102.0637,99.8001,100.4669,928900.0],["2018-06-13",100.6775,100.8793,97.9577,98.642,894500.0],["2018-06-14",99.0807,99.6422,98.0278,98.5192,803400.0],["2018-06-15",98.0805,98.2647,95.1589,96.51,922900.0],["2018-06-18",95.58,96.4311,95.2642,96.0976,761700.0],["2018-06-19",94.5623,94.5623,90.9914,92.6584,1091900.0],["2018-06-20",92.9391,93.0005,90.658,92.1144,997500.0],["2018-06-21",92.8251,94.3868,92.1232,92.8865,1261500.0],["2018-06-22",95.2115,95.9222,93.7639,94.6325,1102700.0],["2018-06-25",94.0007,94.0183,91.1581,92.5092,623800.0],["2018-06-26",92.6233,93.2462,91.2283,92.246,782200.0],["2018-06-27",92.5882,94.457,92.5443,93.0444,1091500.0],["2018-06-28",92.8602,93.4831,91.8775,93.4831,590200.0],["2018-06-29",93.8779,95.7028,93.6235,94.4307,721900.0],["2018-07-02",94.7553,94.9834,92.8953,94.8957,924700.0],["2018-07-03",95.5449,95.7204,93.9218,94.1148,386900.0],["2018-07-05",94.9571,95.4572,94.0885,95.4572,700700.0],["2018-07-06",94.9659,96.3609,94.5097,96.0363,506900.0],["2018-07-09",96.8522,97.9752,96.1503,97.8436,712400.0],["2018-07-10",98.1682,99.0105,97.1154,97.9138,645000.0],["2018-07-11",95.2905,96.1591,92.9216,93.8779,1520600.0],["2018-07-12",94.1762,95.3607,92.8514,94.0446,788400.0],["2018-07-13",94.1411,95.2554,94.0183,94.65,555200.0],["2018-07-16",94.2552,94.7377,92.053,92.5706,671400.0],["2018-07-17",92.7461,94.6851,92.5092,94.5096,491800.0],["2018-07-18",94.4394,95.7467,94.2376,94.9132,545300.0],["2018-07-19",94.4131,94.7114,93.527,94.2201,552400.0],["2018-07-20",93.8428,94.9922,93.369,94.4307,564300.0],["2018-07-23",94.7553,94.7553,93.2287,93.4042,520900.0],["2018-07-24",93.6147,94.7553,92.0793,92.325,862000.0],["2018-07-25",92.1407,92.6935,90.0438,92.5882,955600.0],["2018-07-26",92.1671,93.9306,92.132,93.1585,574000.0],["2018-07-27",93.3603,93.7112,91.2195,91.8951,468400.0],["2018-07-30",92.6759,93.4392,91.974,92.1232,511200.0],["2018-07-31",92.6671,94.3341,92.4917,94.0709,582600.0],["2018-08-01",94.0534,96.3959,94.0534,94.3692,1268500.0],["2018-08-02",89.0875,89.0875,84.806,86.7186,2770700.0],["2018-08-03",86.7099,88.4295,86.2799,87.2977,776200.0],["2018-08-06",86.6309,88.4382,86.1834,88.061,746100.0],["2018-08-07",88.3242,90.465,87.8855,88.0171,753400.0],["2018-08-08",87.9382,88.3681,86.1133,87.6048,733500.0],["2018-08-09",87.596,88.7102,87.2977,87.9645,704400.0],["2018-08-10",87.0783,87.3415,84.5515,86.0343,707800.0],["2018-08-13",86.1132,87.0696,85.1306,85.385,801700.0],["2018-08-14",85.8851,86.9029,85.6395,85.7097,566800.0],["2018-08-15",84.4638,84.4638,81.393,82.3669,1296200.0],["2018-08-16",83.2179,85.3587,82.788,85.0429,983700.0],["2018-08-17",84.8586,84.8586,83.2881,83.8672,836300.0],["2018-08-20",84.1743,85.2271,83.9198,84.7446,1029800.0],["2018-08-21",84.727,85.7184,84.6831,85.3763,673200.0],["2018-08-22",85.9465,86.4817,85.0165,86.1396,756200.0],["2018-08-23",85.9378,86.0431,83.9286,84.6217,818500.0],["2018-08-24",85.1043,85.8588,84.7095,85.271,676000.0],["2018-08-27",85.4821,86.6344,85.4821,86.1858,451100.0],["2018-08-28",86.5024,87.0742,85.7196,86.2386,955500.0],["2018-08-29",85.5525,85.8603,84.1275,84.9279,570700.0],["2018-08-30",84.6728,84.8752,83.2742,83.371,825100.0],["2018-08-31",82.896,83.8724,82.4914,83.1863,683400.0],["2018-09-04",82.7113,82.9927,81.0488,81.6293,717200.0],["2018-09-05",81.6293,82.4914,80.565,81.9196,730400.0],["2018-09-06",81.7613,83.5645,80.477,80.9256,1038600.0],["2018-09-07",79.2455,79.7293,76.8442,78.4715,1273400.0],["2018-09-10",78.7618,79.0696,76.5011,76.8002,817400.0],["2018-09-11",76.1053,77.4511,75.4191,76.246,1051200.0],["2018-09-12",76.1053,76.334,75.5247,75.6127,756200.0],["2018-09-13",75.8238,77.4247,75.3224,75.6567,902600.0],["2018-09-14",75.6831,77.1169,75.0145,76.4659,867000.0],["2018-09-17",76.1404,76.9497,75.3752,75.4631,758700.0],["2018-09-18",75.6479,75.6479,73.6863,73.8007,1264100.0],["2018-09-19",72.0942,75.0673,72.0766,73.827,1073000.0],["2018-09-20",74.7858,76.8881,74.7858,75.8766,1036300.0],["2018-09-21",76.0261,76.7562,75.1817,75.6039,716300.0],["2018-09-24",75.6567,76.0437,74.6011,75.7886,907700.0],["2018-09-25",75.428,76.5099,75.0058,76.0349,1350300.0],["2018-09-26",75.252,77.0993,75.1289,75.6479,956000.0],["2018-09-27",75.5335,75.5335,73.871,74.1261,799400.0],["2018-09-28",73.6599,73.7127,72.0238,73.1058,857700.0],["2018-10-01",73.1058,74.9794,73.1058,73.5632,637700.0],["2018-10-02",73.7391,74.3284,72.921,73.3521,784500.0],["2018-10-03",72.6219,72.8331,69.5608,71.7247,1762300.0],["2018-10-04",71.9095,72.4812,70.722,71.1178,861700.0],["2018-10-05",71.2497,72.1997,70.9682,71.8215,996900.0],["2018-10-08",72.8682,75.6039,72.8067,73.2817,870500.0],["2018-10-09",73.1233,73.6159,70.5548,70.9155,980800.0],["2018-10-10",70.7923,72.2525,69.7632,70.6076,907600.0],["2018-10-11",70.4317,72.1998,69.9567,69.9655,1492300.0],["2018-10-12",70.8715,72.5516,70.5109,71.1002,957500.0],["2018-10-15",71.0386,71.7599,69.7456,69.7544,497300.0],["2018-10-16",70.1942,71.021,69.6048,70.6516,859400.0],["2018-10-17",70.8539,71.1002,68.4085,69.3146,541800.0],["2018-10-18",68.9099,70.3877,67.6169,67.8808,694200.0],["2018-10-19",67.872,68.4789,66.9132,67.353,640400.0],["2018-10-22",67.8192,68.0127,65.6993,66.1567,726900.0],["2018-10-23",64.6701,65.2683,63.4914,64.0192,956800.0],["2018-10-24",64.0808,64.6526,60.9493,60.9581,852600.0],["2018-10-25",61.7674,62.6206,61.0021,62.2424,1143300.0],["2018-10-26",61.2308,63.0516,60.1664,62.4622,878400.0],["2018-10-29",63.5354,63.6146,61.1604,61.8641,492400.0],["2018-10-30",61.6442,63.0956,60.5447,62.2248,739600.0],["2018-10-31",62.99,64.3007,62.6118,62.7174,1062000.0],["2018-11-01",63.8169,66.1127,63.0164,65.884,735900.0],["2018-11-02",66.359,66.6933,65.1627,65.3035,509800.0],["2018-11-05",65.6025,66.5086,64.5294,65.541,704800.0],["2018-11-06",68.6372,71.6807,66.6757,69.5521,1356100.0],["2018-11-07",69.9655,70.1854,67.8632,70.0094,773000.0],["2018-11-08",69.2706,69.8159,67.872,68.1358,697300.0],["2018-11-09",66.9396,67.7928,66.447,66.7636,832100.0],["2018-11-12",66.9572,67.0979,64.7933,65.1187,790200.0],["2018-11-13",64.89,65.6289,62.4447,62.5414,767600.0],["2018-11-14",63.0428,63.9488,61.8641,62.7965,1417100.0],["2018-11-15",62.2248,63.4299,61.3979,63.0692,815700.0],["2018-11-16",62.9197,64.6525,62.4183,63.1044,652400.0],["2018-11-19",62.5062,63.2012,61.0373,61.3012,600900.0],["2018-11-20",60.1049,60.4655,58.8558,59.3748,674900.0],["2018-11-21",59.8674,61.8201,59.7442,61.0373,754400.0],["2018-11-23",60.0785,61.1604,59.5155,60.1752,405600.0],["2018-11-26",60.3871,61.7732,60.3871,61.3229,488200.0],["2018-11-27",60.5107,61.3318,60.034,60.6608,1054000.0],["2018-11-28",60.6343,62.0116,59.672,61.9145,944200.0],["2018-11-29",61.9409,63.9274,61.8438,63.4065,575800.0],["2018-11-30",62.9562,64.0951,62.7797,63.998,1132500.0],["2018-12-03",65.6931,66.4347,64.051,65.1722,888400.0],["2018-12-04",65.0398,65.3753,62.0381,62.1617,741300.0],["2018-12-06",59.928,62.197,59.5572,62.0469,973900.0],["2018-12-07",62.9739,65.0133,60.237,60.3606,891200.0],["2018-12-10",59.9722,60.3165,56.9881,58.9922,1021500.0],["2018-12-11",60.2194,60.5637,57.4472,58.542,894800.0],["2018-12-12",59.8397,60.6785,58.9922,59.4689,945100.0],["2018-12-13",59.7338,60.7314,58.5508,59.1511,745200.0],["2018-12-14",58.3742,59.4336,56.4672,57.0588,1037100.0],["2018-12-17",56.7145,58.8863,56.3083,57.3854,863200.0],["2018-12-18",57.6591,59.1511,56.8557,56.9352,1154900.0],["2018-12-19",56.8822,57.7297,54.7722,55.0635,1096700.0],["2018-12-20",54.5956,56.6262,54.1365,54.4367,860400.0],["2018-12-21",54.2601,55.399,54.0394,54.2072,826200.0],["2018-12-24",53.7922,55.2224,53.1477,53.6951,262400.0],["2018-12-26",53.598,56.2377,52.7769,56.1406,469100.0],["2018-12-27",55.1342,57.3943,54.8516,57.3854,453700.0],["2018-12-28",57.4207,57.7121,56.4761,57.0234,528600.0],["2018-12-31",57.4472,58.4448,57.1029,58.4184,659400.0],["2019-01-02",57.3854,60.3518,57.3766,59.5572,1243900.0],["2019-01-03",59.31,59.8486,57.5355,57.5885,602200.0],["2019-01-04",59.4513,61.6584,59.1865,61.4201,824100.0],["2019-01-07",61.3847,62.7708,60.1664,61.7379,1333200.0],["2019-01-08",64.0068,66.0109,63.5212,65.7902,1861800.0],["2019-01-09",66.2228,67.1763,65.7284,66.5318,1182200.0],["2019-01-10",65.7195,66.9644,64.4571,66.8672,760900.0],["2019-01-11",66.2316,66.8761,65.7902,66.2757,659300.0],["2019-01-14",65.5694,66.4082,64.7219,65.437,699400.0],["2019-01-15",65.3311,65.6577,63.5124,64.0863,633900.0],["2019-01-16",64.5101,67.1674,64.2275,65.9579,1023500.0],["2019-01-17",65.49,67.1674,64.9956,66.6642,611500.0],["2019-01-18",67.2822,69.9484,67.2822,68.7124,960000.0],["2019-01-22",67.9796,68.324,65.3841,66.1521,797600.0],["2019-01-23",66.1521,66.4964,63.8391,64.0068,842900.0],["2019-01-24",63.9892,64.4482,63.8744,64.2187,569400.0],["2019-01-25",64.9603,66.5406,64.7661,66.3022,794600.0],["2019-01-28",65.3311,65.9844,64.9161,65.6577,720500.0],["2019-01-29",65.4988,68.2445,65.4988,67.7324,655000.0],["2019-01-30",67.0615,68.3681,65.4194,68.0061,540100.0],["2019-01-31",67.035,67.1056,64.9338,65.2428,1095100.0],["2019-02-01",65.1369,67.0526,64.8455,66.5141,703600.0],["2019-02-04",66.6377,66.9555,65.6489,66.5936,426600.0],["2019-02-05",66.4876,68.8272,66.4876,68.7301,700700.0],["2019-02-06",67.8119,68.3681,66.8055,66.8937,528300.0],["2019-02-07",66.2934,66.9026,64.5277,65.2958,805700.0],["2019-02-08",64.819,65.6313,63.8655,64.925,706800.0],["2019-02-11",64.9162,66.2669,64.8544,66.055,1183200.0],["2019-02-12",66.832,68.7036,66.726,68.2622,794400.0],["2019-02-13",68.7566,69.0568,68.1474,68.4652,690800.0],["2019-02-14",68.0768,69.2068,67.9973,68.6859,481000.0],["2019-02-15",69.6218,71.5464,69.4099,71.4051,1673200.0],["2019-02-19",63.8832,70.5311,63.8303,68.0061,2781000.0],["2019-02-20",67.5382,70.5488,65.3399,70.5311,2688200.0],["2019-02-21",70.019,70.4605,65.7902,66.0109,1434300.0],["2019-02-22",66.3287,67.3528,66.2228,66.7172,748200.0],["2019-02-25",66.9026,67.3793,64.8455,65.181,1758800.0],["2019-02-26",64.2243,65.1013,63.9497,63.9674,775600.0],["2019-02-27",63.8522,64.2686,63.3473,64.1889,871000.0],["2019-02-28",64.0294,64.3572,61.7085,61.8945,1165100.0],["2019-03-01",62.5766,63.6573,60.5037,61.6996,1190700.0],["2019-03-04",62.1603,63.055,61.0175,62.5766,1486900.0],["2019-03-05",62.5146,62.8512,61.487,61.5136,834700.0],["2019-03-06",61.9122,63.7991,61.6022,62.5943,949300.0],["2019-03-07",62.6297,63.055,60.3708,61.0441,1033900.0],["2019-03-08",60.2645,60.4063,59.0332,59.8216,595100.0],["2019-03-11",60.2025,61.3718,59.795,60.9201,538500.0],["2019-03-12",61.1681,61.5402,60.6543,60.7252,664200.0],["2019-03-13",61.3364,61.8059,60.4328,61.4781,619300.0],["2019-03-14",61.1504,61.4073,60.3797,60.8669,487100.0],["2019-03-15",60.9644,61.7882,60.6366,61.3187,699900.0],["2019-03-18",61.4427,62.1248,60.6189,62.1071,544600.0],["2019-03-19",62.6652,63.303,61.1681,61.3984,538600.0],["2019-03-20",60.9998,62.0274,60.5391,61.1769,730800.0],["2019-03-21",60.3708,62.3286,60.3708,61.7439,720100.0],["2019-03-22",60.9998,61.1238,58.1828,58.5371,827000.0],["2019-03-25",58.6168,59.2635,57.1197,57.4652,1322200.0],["2019-03-26",57.7487,59.2015,57.3058,59.1661,1149900.0],["2019-03-27",59.6179,60.4594,58.9712,59.1927,660100.0],["2019-03-28",59.2104,60.3354,59.1218,59.9013,882000.0],["2019-03-29",59.9899,60.8846,59.8305,60.1139,612400.0],["2019-04-01",60.9998,62.2754,60.7872,61.8236,702600.0],["2019-04-02",61.7882,63.0638,61.1415,62.5323,1168100.0],["2019-04-03",63.2499,64.6052,62.8158,63.3739,1841600.0],["2019-04-04",63.5068,66.1289,63.0018,66.0137,1107300.0],["2019-04-05",66.3858,67.4842,65.5176,67.4488,1923600.0],["2019-04-08",67.4045,67.5019,66.0757,67.1387,2403800.0],["2019-04-09",66.7755,66.7932,65.7391,66.12,857600.0],["2019-04-10",65.9429,66.7844,64.9773,66.3769,1002000.0],["2019-04-11",66.2086,66.7135,65.5974,66.1377,907900.0],["2019-04-12",67.2716,67.8651,66.4921,67.6791,763100.0],["2019-04-15",68.999,69.0522,67.8208,68.7067,846400.0],["2019-04-16",68.751,69.1673,67.7677,68.1309,624100.0],["2019-04-17",68.0246,68.503,66.9439,67.1122,908700.0],["2019-04-18",67.3779,67.6702,66.3946,66.6249,561900.0],["2019-04-22",66.7578,67.1122,66.058,66.2529,360200.0],["2019-04-23",66.4301,67.4488,65.6948,66.935,623800.0],["2019-04-24",66.7135,67.2273,65.0924,65.305,734300.0],["2019-04-25",65.0127,65.0127,63.5333,63.5865,504000.0],["2019-04-26",63.5245,64.1889,62.9664,64.0648,430000.0],["2019-04-29",64.0028,64.5255,63.2055,63.3384,566800.0],["2019-04-30",63.5156,63.8699,61.4338,61.7882,791200.0],["2019-05-01",61.6819,61.797,60.0165,60.0696,1164700.0],["2019-05-02",58.4131,59.3521,54.1344,54.6217,3100400.0],["2019-05-03",54.7102,56.6768,54.5597,56.2516,2101400.0],["2019-05-06",54.5508,55.7467,54.3382,54.914,919000.0],["2019-05-07",54.285,54.5685,53.0714,53.6915,1038200.0],["2019-05-08",53.5675,53.7269,52.407,53.3017,1302600.0],["2019-05-09",52.3804,54.6305,51.1225,53.5941,1729900.0],["2019-05-10",53.5409,54.4888,52.6728,54.037,916400.0],["2019-05-13",53.0891,53.1689,50.8391,51.6806,1228100.0],["2019-05-14",52.1324,53.4257,52.0084,52.9917,816100.0],["2019-05-15",53.5409,54.5774,53.1511,54.2319,1177000.0],["2019-05-16",55.0114,56.4111,54.7634,55.915,1360700.0],["2019-05-17",55.4278,56.225,54.9406,55.1443,795200.0],["2019-05-20",54.5774,56.1099,54.5774,55.791,1049200.0],["2019-05-21",56.3579,57.5095,56.3579,57.3501,725500.0],["2019-05-22",56.854,57.2438,55.6138,55.6847,949000.0],["2019-05-23",54.2496,54.4268,53.1511,54.0281,874300.0],["2019-05-24",54.5774,54.8785,52.9474,53.6118,740900.0],["2019-05-28",53.8431,54.1722,53.2738,53.505,583300.0],["2019-05-29",52.7222,53.5762,51.9839,53.3004,523600.0],["2019-05-30",53.0158,53.3449,52.3131,52.4198,598000.0],["2019-05-31",51.4413,52.0907,50.8809,50.961,878400.0],["2019-06-03",51.219,53.1759,51.0588,52.9535,904100.0],["2019-06-04",53.8431,56.565,53.7185,56.5205,892100.0],["2019-06-05",56.8496,56.8496,54.7148,56.4405,1068500.0],["2019-06-06",56.3693,56.4938,55.2307,56.2092,1151700.0],["2019-06-07",56.5828,57.1521,55.4976,56.4583,854200.0],["2019-06-10",57.0542,57.5791,55.8979,56.1025,664400.0],["2019-06-11",56.9386,57.6947,55.5687,55.631,950800.0],["2019-06-12",55.1418,55.7022,54.5903,55.2396,895500.0],["2019-06-13",55.8356,56.9564,55.7733,56.9386,510700.0],["2019-06-14",56.7874,57.1432,56.3604,56.7162,702800.0],["2019-06-17",56.6006,56.6984,55.3553,56.2804,824800.0],["2019-06-18",57.1343,58.1039,56.6717,57.2944,878700.0],["2019-06-19",56.9475,57.4367,55.7466,55.7644,1131500.0],["2019-06-20",57.0276,57.25,55.8,57.2233,914200.0],["2019-06-21",57.1699,59.963,56.9386,59.118,1316200.0],["2019-06-24",59.0824,59.5627,58.602,58.7355,682700.0],["2019-06-25",58.7444,59.0557,58.0327,58.8155,602400.0],["2019-06-26",59.1891,60.7102,58.9489,60.0519,880300.0],["2019-06-27",59.9719,61.6709,59.794,61.493,911100.0],["2019-06-28",61.9822,62.5337,61.066,61.7865,1407100.0],["2019-07-01",57.8192,62.765,57.2855,62.258,1928400.0],["2019-07-02",61.7421,61.7421,59.3848,59.5449,1201200.0],["2019-07-03",59.5894,60.648,58.9579,60.6124,398600.0],["2019-07-05",60.1765,62.2669,59.9007,62.0267,614900.0],["2019-07-08",61.8399,62.1068,60.39,60.8081,1071800.0],["2019-07-09",60.5145,60.9415,59.9185,60.7725,870600.0],["2019-07-10",60.9415,61.4574,60.0964,60.7013,774900.0],["2019-07-11",60.6924,60.8614,58.7444,59.6873,918200.0],["2019-07-12",59.9986,61.5286,59.9096,61.2439,709800.0],["2019-07-15",61.3151,61.4841,60.6124,61.155,518600.0],["2019-07-16",60.9326,62.6138,60.7902,61.6887,563200.0],["2019-07-17",61.7065,61.7065,60.4433,60.5323,336200.0],["2019-07-18",60.1053,61.1372,60.1053,60.6212,378400.0],["2019-07-19",60.559,61.0749,60.1854,60.8792,401500.0],["2019-07-22",59.8385,60.9059,59.7317,60.0164,413800.0],["2019-07-23",60.5679,61.7065,60.4878,61.3329,430700.0],["2019-07-24",61.2083,62.2224,61.1994,61.6798,793000.0],["2019-07-25",61.3773,61.5641,60.1765,60.8258,481100.0],["2019-07-26",60.8436,61.5108,59.8207,61.3418,531100.0],["2019-07-29",61.2795,61.2795,59.3848,59.8652,608300.0],["2019-07-30",59.2692,60.3811,58.6821,60.1943,1176000.0],["2019-07-31",60.2565,61.8043,59.4293,60.1053,620600.0],["2019-08-01",60.1053,60.3277,57.3923,57.668,703400.0],["2019-08-02",57.419,57.6591,55.1507,55.3997,872300.0],["2019-08-05",54.4568,55.3108,53.4428,55.0795,960900.0],["2019-08-06",59.6517,59.6517,54.6436,56.0847,1208800.0],["2019-08-07",55.0261,55.9423,54.1722,55.3819,713200.0],["2019-08-08",56.0936,57.5257,55.7911,56.2715,802500.0],["2019-08-09",56.1736,56.1736,54.27,54.7682,482100.0],["2019-08-12",54.5992,54.5992,53.4695,53.7007,566700.0],["2019-08-13",53.5584,56.9831,53.0336,55.8445,547300.0],["2019-08-14",53.425,54.7148,53.425,54.2433,481500.0],["2019-08-15",54.786,54.786,53.2293,53.9053,471900.0],["2019-08-16",53.4161,54.6525,53.4161,54.4835,565900.0],["2019-08-19",55.9334,56.058,53.2293,55.9334,503600.0],["2019-08-20",55.6577,55.9423,54.6525,55.0439,682800.0],["2019-08-21",55.7555,56.0491,53.9053,54.1366,459200.0],["2019-08-22",54.2611,54.8927,52.9357,53.2293,412500.0],["2019-08-23",52.3753,52.6155,50.5963,50.7208,884300.0],["2019-08-26",51.5546,51.6082,50.1873,50.4197,619800.0],["2019-08-27",50.9559,51.081,49.9282,50.1337,467100.0],["2019-08-28",50.1516,51.6082,49.8835,51.0095,628600.0],["2019-08-29",51.5278,52.7431,51.5278,52.1623,374100.0],["2019-08-30",52.6091,53.0917,52.0908,52.3589,610800.0],["2019-09-03",51.3759,51.7333,50.0533,51.0184,614200.0],["2019-09-04",52.0282,52.2427,51.1703,51.6529,535800.0],["2019-09-05",52.2695,54.03,52.1087,53.8066,635200.0],["2019-09-06",53.61,54.459,52.6448,54.1551,487100.0],["2019-09-09",54.5126,56.9612,54.2713,56.8897,639500.0],["2019-09-10",57.3097,58.7217,56.8897,58.391,722600.0],["2019-09-11",58.5787,60.509,57.1935,60.1426,541300.0],["2019-09-12",59.3651,59.794,57.2293,57.4259,730500.0],["2019-09-13",58.5876,59.6511,57.4706,58.8915,518800.0],["2019-09-16",60.2587,63.5652,59.8209,61.7601,948200.0],["2019-09-17",61.1345,61.2328,58.1497,58.7216,676600.0],["2019-09-18",58.1944,58.3016,56.5858,57.8012,360700.0],["2019-09-19",58.1587,59.4544,57.7297,58.7127,413700.0],["2019-09-20",58.8915,59.5706,57.8727,58.1765,532000.0],["2019-09-23",57.1488,58.4178,57.1488,58.2033,269600.0],["2019-09-24",57.8459,58.4625,55.8084,56.3446,332300.0],["2019-09-25",55.862,57.9352,55.862,57.6403,280500.0],["2019-09-26",57.408,58.3821,56.9611,58.0693,434800.0],["2019-09-27",57.8459,59.4991,57.8459,58.4804,376500.0],["2019-09-30",58.5161,59.1327,57.8906,58.5519,417000.0],["2019-10-01",58.9897,59.8387,56.2373,56.3535,631600.0],["2019-10-02",53.0649,54.9147,52.4661,54.0568,880400.0],["2019-10-03",53.467,54.3517,53.0023,54.307,316600.0],["2019-10-04",54.3874,54.7807,53.1095,53.887,361400.0],["2019-10-07",53.753,54.1283,53.2168,53.3061,1101600.0],["2019-10-08",52.7074,53.4044,52.3321,52.3767,509800.0],["2019-10-09",52.207,52.7253,51.6082,52.5912,501700.0],["2019-10-10",53.1989,54.2624,52.4393,53.6904,362500.0],["2019-10-11",55.0309,57.4438,54.5305,56.9433,668700.0],["2019-10-14",56.2909,56.3267,54.5394,55.7101,359000.0],["2019-10-15",55.29,55.9067,54.3696,55.862,742400.0],["2019-10-16",56.0228,57.5867,55.5135,55.5939,597300.0],["2019-10-17",55.7369,55.7726,54.1998,54.7002,568600.0],["2019-10-18",54.8522,56.0407,54.7092,55.2186,335200.0],["2019-10-21",55.9871,56.5233,54.6824,54.8343,428200.0],["2019-10-22",54.8432,55.996,53.7977,55.9513,529200.0],["2019-10-23",56.1569,56.1748,55.2364,55.4509,577400.0],["2019-10-24",56.1211,56.3714,54.6734,55.2543,294500.0],["2019-10-25",54.7807,57.5956,54.7807,57.4705,548200.0],["2019-10-28",57.8906,59.5796,57.8012,58.3642,461800.0],["2019-10-29",58.0425,58.5519,57.5867,57.9978,466600.0],["2019-10-30",57.6314,58.4267,56.7467,58.1229,465800.0],["2019-10-31",57.7476,57.9084,55.6386,56.4697,628000.0],["2019-11-01",56.8092,58.7931,56.7199,58.7574,342100.0],["2019-11-04",59.8745,61.2328,59.6242,61.0809,758300.0],["2019-11-05",62.8861,67.3007,62.5554,66.7377,1475900.0],["2019-11-06",66.9432,66.9789,64.7895,65.6653,707100.0],["2019-11-07",65.987,66.9343,65.5491,66.8628,752000.0],["2019-11-08",66.9164,67.6045,65.6117,66.7555,526600.0],["2019-11-11",65.9244,66.4875,65.3615,65.9066,536800.0],["2019-11-12",66.0853,66.3624,64.3427,64.7449,746500.0],["2019-11-13",63.7529,64.2176,63.1273,63.5563,807100.0],["2019-11-14",63.6635,65.2721,63.6188,64.8253,631300.0],["2019-11-15",65.4776,65.5938,63.5831,63.6814,407600.0],["2019-11-18",63.6635,64.2712,62.9486,63.3329,497500.0],["2019-11-19",63.601,63.8512,62.0549,62.2426,352200.0],["2019-11-20",61.6618,62.1801,60.2945,60.9022,578400.0],["2019-11-21",61.0451,61.1256,60.223,60.92,601900.0],["2019-11-22",61.3579,62.4303,60.929,61.4562,514100.0],["2019-11-25",61.7011,63.6029,61.6114,63.2979,694500.0],["2019-11-26",63.1634,63.7824,62.4636,62.4636,454300.0],["2019-11-27",62.7507,62.9032,62.033,62.67,405600.0],["2019-11-29",62.2394,62.4008,61.3871,61.6114,173400.0],["2019-12-02",62.033,62.5354,61.2257,61.2615,541900.0],["2019-12-03",60.4721,60.7951,58.8305,59.5302,678600.0],["2019-12-04",60.4721,61.2705,60.1312,60.203,410300.0],["2019-12-05",60.3824,61.0463,59.7814,60.6515,313900.0],["2019-12-06",61.2526,62.4905,61.2257,61.9164,485600.0],["2019-12-09",62.0689,62.4367,61.6114,61.7819,322400.0],["2019-12-10",61.6383,62.2932,61.2257,61.4858,258300.0],["2019-12-11",61.5665,63.7823,61.5665,62.1317,950300.0],["2019-12-12",61.9433,64.4372,61.5845,64.204,613200.0],["2019-12-13",64.491,65.1908,62.5534,63.2441,471100.0],["2019-12-16",63.6926,64.1681,62.7597,62.8584,460300.0],["2019-12-17",62.5623,63.2082,61.9792,62.4278,335100.0],["2019-12-18",62.1496,63.0916,61.441,62.9032,413500.0],["2019-12-19",62.7148,63.0288,61.9344,62.2394,387400.0],["2019-12-20",62.5085,62.7328,61.8178,62.042,416800.0],["2019-12-23",62.033,62.7776,61.8177,62.6879,262800.0],["2019-12-24",62.957,62.957,62.3201,62.8853,82700.0],["2019-12-26",62.9122,63.5043,62.8225,63.4504,182100.0],["2019-12-27",63.5491,63.576,62.5713,62.6251,276600.0],["2019-12-30",62.6879,62.7956,61.8267,61.9075,164600.0],["2019-12-31",61.6832,62.957,61.6832,62.9301,237900.0],["2020-01-02",63.3428,63.4863,61.5576,61.9613,276200.0],["2020-01-03",61.4948,61.7908,60.4183,60.5977,393900.0],["2020-01-06",60.4452,62.365,59.9967,61.6652,549300.0],["2020-01-07",61.0373,61.7729,60.6336,61.1987,411000.0],["2020-01-08",60.9924,61.136,59.7006,60.9386,498900.0],["2020-01-09",61.1091,61.3154,60.1851,60.7771,365200.0],["2020-01-10",61.0014,61.7819,60.5708,60.7233,399000.0],["2020-01-13",60.7143,62.1676,60.4721,61.8267,345500.0],["2020-01-14",62.0779,63.1903,61.6383,62.9929,540400.0],["2020-01-15",62.5085,63.7554,61.5935,63.0916,611700.0],["2020-01-16",63.5401,64.0784,63.3876,63.9259,268400.0],["2020-01-17",64.1681,64.4552,63.5491,63.8631,339600.0],["2020-01-21",64.4731,64.4731,62.1497,62.679,469300.0],["2020-01-22",62.9391,62.9391,60.4362,60.7771,598800.0],["2020-01-23",60.0415,60.9386,58.7049,60.5888,416600.0],["2020-01-24",60.6336,60.7592,59.0099,59.1803,662600.0],["2020-01-27",57.7809,58.1218,56.9107,57.3054,405500.0],["2020-01-28",57.754,58.059,57.0632,57.5925,346200.0],["2020-01-29",57.8437,59.0727,57.4849,57.9962,664400.0],["2020-01-30",57.0722,57.6463,56.7492,57.3324,450600.0],["2020-01-31",56.7223,56.7223,54.5424,54.9013,486400.0],["2020-02-03",55.1255,55.296,54.2015,54.5424,531700.0],["2020-02-04",55.888,57.117,55.1435,55.9419,573200.0],["2020-02-05",56.8659,58.2474,56.0854,57.9065,957100.0],["2020-02-06",58.1308,58.373,56.7851,57.7002,882100.0],["2020-02-07",56.7672,57.1978,56.1751,56.8479,326200.0],["2020-02-10",56.6685,57.8706,56.4442,57.4131,489500.0],["2020-02-11",58.3281,59.8711,58.0231,58.965,604200.0],["2020-02-12",60.0057,61.136,59.0189,60.0326,673000.0],["2020-02-13",59.8262,60.5888,59.3867,59.9429,488500.0],["2020-02-14",60.1402,60.3824,57.7001,58.1666,973400.0],["2020-02-18",54.4079,56.4712,52.9367,54.049,1919000.0],["2020-02-19",54.0042,56.7313,52.6137,56.5609,964400.0],["2020-02-20",56.4622,57.8078,56.0585,56.8748,864500.0],["2020-02-21",56.2738,57.4041,55.7535,55.7983,797400.0],["2020-02-24",53.4767,54.0713,52.6209,53.8281,718600.0],["2020-02-25",54.5038,54.5038,50.8822,51.5939,793700.0],["2020-02-26",51.9092,52.3506,50.0083,50.711,1023400.0],["2020-02-27",49.3867,49.5399,47.1795,47.1976,1395500.0],["2020-02-28",46.0985,50.5669,46.0714,50.3326,1387900.0],["2020-03-02",50.9002,51.675,49.1345,51.6209,851900.0],["2020-03-03",51.7561,53.0894,49.5939,50.5759,755400.0],["2020-03-04",51.5489,51.6029,49.8101,51.5128,676300.0],["2020-03-05",49.8822,50.1164,48.5759,48.9183,839900.0],["2020-03-06",47.2066,48.4318,45.6931,46.0624,980900.0],["2020-03-09",41.1706,42.3598,34.9635,35.0986,1559000.0],["2020-03-10",37.1977,37.8373,34.6842,37.6211,1476200.0],["2020-03-11",36.0626,36.1436,33.7923,34.6211,1515900.0],["2020-03-12",31.7924,32.0897,28.4591,28.7744,928100.0],["2020-03-13",31.5311,31.7293,28.2068,30.5311,1875200.0],["2020-03-16",26.5672,29.5942,26.1168,26.9095,1687900.0],["2020-03-17",27.8014,31.5852,26.6303,29.351,1795400.0],["2020-03-18",27.0537,29.9996,26.8915,29.6843,1645800.0],["2020-03-19",29.4681,35.8283,28.6392,33.45,1627600.0],["2020-03-20",34.2158,34.9365,29.8735,30.45,1185400.0],["2020-03-23",29.7744,30.5672,27.8194,28.8374,790800.0],["2020-03-24",31.3329,34.1977,30.3059,33.9185,1105500.0],["2020-03-25",34.2067,38.8463,33.6572,36.7202,1266900.0],["2020-03-26",36.4319,37.9995,35.6301,36.522,1381400.0],["2020-03-27",34.9545,36.5851,32.8464,35.0085,1185200.0],["2020-03-30",35.1437,35.9545,33.495,34.1166,832500.0],["2020-03-31",33.9815,35.45,33.7563,34.3869,1064500.0],["2020-04-01",32.7924,32.7924,30.6482,32.1167,743200.0],["2020-04-02",32.2068,34.441,31.2518,31.7113,803400.0],["2020-04-03",31.9906,32.6212,31.396,31.6392,594100.0],["2020-04-06",33.2878,35.468,33.2878,35.1707,956900.0],["2020-04-07",36.9364,38.7202,35.9995,36.5581,894800.0],["2020-04-08",36.7563,38.0445,35.6031,37.7202,884100.0],["2020-04-09",39.6121,42.5129,38.549,41.0895,1438000.0],["2020-04-13",40.7292,40.8193,38.1707,38.8824,435100.0],["2020-04-14",39.7112,41.7562,38.9094,39.4679,748600.0],["2020-04-15",37.486,37.486,35.1437,35.2247,851700.0],["2020-04-16",34.9094,35.2157,33.1707,34.1887,710100.0],["2020-04-17",35.6211,37.6932,35.5491,36.7382,788600.0],["2020-04-20",35.441,36.0986,34.6121,35.0626,547300.0],["2020-04-21",33.7022,34.459,32.8014,34.2608,623600.0],["2020-04-22",35.4139,35.7923,34.3148,34.7653,526300.0],["2020-04-23",35.9455,37.0445,35.3238,35.9094,359800.0],["2020-04-24",36.4229,36.8824,35.6211,36.6662,345400.0],["2020-04-27",36.3058,38.513,36.2337,38.1346,468300.0],["2020-04-28",39.54,39.8553,37.477,38.3598,777300.0],["2020-04-29",39.7742,42.1165,39.4139,42.0084,614100.0],["2020-04-30",41.0805,41.0895,38.9995,39.1436,742300.0],["2020-05-01",38.1526,38.558,35.9274,36.3779,814000.0],["2020-05-04",37.7292,38.6031,34.7653,37.4139,1234500.0],["2020-05-05",38.6031,40.3058,37.9454,38.513,928900.0],["2020-05-06",38.1797,38.9634,35.5581,35.6842,654300.0],["2020-05-07",36.531,38.1616,36.531,37.4319,546200.0],["2020-05-08",38.468,39.504,38.1977,39.2067,599200.0],["2020-05-11",38.2968,38.7562,36.54,38.3508,718300.0],["2020-05-12",38.7652,39.0896,37.3418,37.468,549900.0],["2020-05-13",37.1256,37.1256,34.5221,34.9275,657300.0],["2020-05-14",33.7743,35.8824,32.5131,35.7202,686100.0],["2020-05-15",35.1797,35.2698,33.8374,34.7112,1182000.0],["2020-05-18",36.531,40.1076,36.531,39.549,787100.0],["2020-05-19",39.2247,39.513,37.8013,37.8553,395400.0],["2020-05-20",38.9274,40.567,38.7022,40.2157,555800.0],["2020-05-21",40.3328,40.9994,39.4049,39.504,638700.0],["2020-05-22",39.2982,40.0233,38.7001,39.8873,347300.0],["2020-05-26",41.6909,43.1954,40.9296,42.2347,877200.0],["2020-05-27",43.5036,44.6637,42.6335,44.419,854000.0],["2020-05-28",44.9174,44.9174,42.7966,43.2317,768700.0],["2020-05-29",42.6969,43.4673,41.99,43.2317,2479500.0],["2020-06-01",43.2498,44.138,42.987,43.6848,425100.0],["2020-06-02",44.5912,46.7663,44.283,46.4219,553600.0],["2020-06-03",47.1289,48.579,47.1289,47.582,380200.0],["2020-06-04",47.2648,50.4551,46.3494,50.3916,729800.0],["2020-06-05",53.2738,54.7601,52.2043,52.7934,1232400.0],["2020-06-08",53.5094,54.2435,52.4037,54.1257,465500.0],["2020-06-09",52.0321,52.8931,51.3705,52.0955,446900.0],["2020-06-10",51.8236,51.8236,49.3856,50.0291,705400.0],["2020-06-11",47.0473,48.3343,45.8509,46.5579,1150600.0],["2020-06-12",49.4309,49.7844,47.1833,48.0533,689700.0],["2020-06-15",45.6878,49.5034,45.0081,49.2315,592800.0],["2020-06-16",51.7693,52.0502,49.1681,49.9385,529500.0],["2020-06-17",50.1469,50.8267,48.9687,49.1228,533900.0],["2020-06-18",48.1258,49.4581,48.1258,48.7784,503100.0],["2020-06-19",50.5276,51.0442,48.8509,49.721,887500.0],["2020-06-22",49.6938,50.2104,48.5518,49.7481,771400.0],["2020-06-23",50.591,50.6545,49.4491,49.5397,637600.0],["2020-06-24",48.6605,49.0956,47.2829,47.6455,974200.0],["2020-06-25",47.718,48.86,46.9114,48.8328,476400.0],["2020-06-26",48.2165,48.4793,46.9295,47.7452,857200.0],["2020-06-29",48.3343,49.4219,47.872,49.005,650400.0],["2020-06-30",48.4068,49.2044,47.8993,48.6243,741100.0],["2020-07-01",49.0231,49.2859,47.8358,47.9627,990400.0],["2020-07-02",49.1772,50.736,48.3162,49.1409,544200.0],["2020-07-06",50.4279,50.5638,48.7693,49.6847,452300.0],["2020-07-07",49.159,49.7663,48.6243,48.7603,506200.0],["2020-07-08",48.7331,48.9325,47.5186,47.8721,703000.0],["2020-07-09",47.9174,47.9174,45.6606,46.2951,1019000.0],["2020-07-10",46.1863,47.7361,46.0322,47.7089,557200.0],["2020-07-13",48.4884,48.4884,47.2376,47.2558,630300.0],["2020-07-14",47.1833,48.434,46.7301,48.3615,306100.0],["2020-07-15",49.7753,50.4007,49.014,50.011,451100.0],["2020-07-16",49.7844,51.0442,49.4128,50.1832,660200.0],["2020-07-17",50.3916,50.8811,50.1923,50.5185,418000.0],["2020-07-20",49.9929,50.6635,49.0503,49.2859,587800.0],["2020-07-21",49.6666,50.9536,49.6666,50.4913,460400.0],["2020-07-22",50.1288,50.5095,49.3041,49.8025,358500.0],["2020-07-23",49.4491,50.4188,49.3312,50.1923,299400.0],["2020-07-24",50.2557,50.8629,49.875,50.7089,383000.0],["2020-07-27",50.9173,53.1106,50.5638,53.0472,581600.0],["2020-07-28",52.5668,52.9203,50.8086,50.8629,473200.0],["2020-07-29",51.1258,52.023,50.591,51.9505,380400.0],["2020-07-30",50.9264,50.9264,49.0412,49.9838,474600.0],["2020-07-31",49.8025,50.5367,48.2618,49.3947,567800.0],["2020-08-03",49.8297,50.4188,49.1228,49.6575,395300.0],["2020-08-04",49.6303,50.1832,49.295,50.0472,366900.0],["2020-08-05",50.8176,52.2043,50.8176,51.9052,590800.0],["2020-08-06",52.2768,53.0834,51.3977,51.9958,616100.0],["2020-08-07",51.9415,52.4128,50.7632,52.3674,304000.0],["2020-08-10",52.884,55.8568,52.884,55.6211,934300.0],["2020-08-11",56.6181,59.6452,55.5396,55.739,619600.0],["2020-08-12",56.5818,56.6271,54.7782,55.032,297500.0],["2020-08-13",54.5698,55.1589,54.2798,54.4701,280700.0],["2020-08-14",54.0441,55.4942,54.0169,55.2586,257900.0],["2020-08-17",55.8477,56.2465,54.0713,54.4338,311500.0],["2020-08-18",54.026,54.8598,53.9082,54.1801,208100.0],["2020-08-19",53.9082,54.3342,52.7028,52.9837,443200.0],["2020-08-20",52.3131,52.9294,52.2405,52.5759,233900.0],["2020-08-21",52.313,52.739,51.2798,51.4611,381500.0],["2020-08-24",52.2898,54.6666,52.1714,54.4389,327800.0],["2020-08-25",54.8032,55.896,54.2113,54.9307,587200.0],["2020-08-26",54.8214,55.2312,53.4646,54.5027,397900.0],["2020-08-27",54.867,55.5773,53.9836,55.4133,538900.0],["2020-08-28",55.3769,55.8869,54.5756,55.7139,295400.0],["2020-08-31",56.0144,56.069,54.0018,54.0201,379100.0],["2020-09-01",53.9654,55.7594,53.2551,55.723,437300.0],["2020-09-02",56.2967,57.0434,55.8049,56.9706,418500.0],["2020-09-03",56.9341,57.18,55.0309,55.8049,253300.0],["2020-09-04",56.6518,57.3804,55.6319,57.1982,267600.0],["2020-09-08",56.1054,57.0616,55.7321,55.9597,479100.0],["2020-09-09",56.1145,57.353,56.0417,56.8522,736600.0],["2020-09-10",57.0252,57.2984,56.2603,56.5335,517700.0],["2020-09-11",56.9888,58.5551,56.67,58.373,525700.0],["2020-09-14",58.6462,61.0048,58.1635,60.7862,641100.0],["2020-09-15",61.196,61.9336,60.4402,61.8972,602800.0],["2020-09-16",62.0338,62.6622,60.4766,60.686,525900.0],["2020-09-17",60.1761,62.6622,59.5659,62.3708,417500.0],["2020-09-18",62.2523,62.2615,60.7771,61.3508,450600.0],["2020-09-21",59.4475,60.1123,57.2711,58.7463,449700.0],["2020-09-22",58.9376,59.2199,57.5898,58.7099,339600.0],["2020-09-23",58.7281,59.3109,56.6063,56.6883,357400.0],["2020-09-24",56.8522,56.8522,54.9125,55.641,432200.0],["2020-09-25",55.1311,55.8049,54.4116,55.1493,368100.0],["2020-09-28",56.2876,57.5443,55.7503,56.9979,191100.0],["2020-09-29",56.8067,57.1436,56.0144,56.5426,204000.0],["2020-09-30",57.3075,59.2108,57.3075,57.5716,365600.0],["2020-10-01",57.9723,58.3274,56.1419,56.6883,305700.0],["2020-10-02",55.4407,58.9467,55.4042,58.2637,269100.0],["2020-10-05",59.402,61.2415,59.3383,61.1596,337400.0],["2020-10-06",61.8517,62.1431,59.9757,60.1123,300900.0],["2020-10-07",61.1596,62.3434,60.7953,61.5238,226800.0],["2020-10-08",61.8335,62.7168,61.2871,61.8608,227300.0],["2020-10-09",63.4909,63.9371,62.3434,62.9081,382700.0],["2020-10-12",63.245,63.5364,62.4527,63.4635,309800.0],["2020-10-13",63.072,63.1357,61.8062,62.1613,249400.0],["2020-10-14",62.48,65.8768,62.4072,65.6218,557300.0],["2020-10-15",64.3105,64.8113,62.3525,64.438,451400.0],["2020-10-16",64.8295,65.4943,63.3907,63.7276,253100.0],["2020-10-19",64.1192,65.3668,63.2268,63.3178,131800.0],["2020-10-20",63.8278,64.8295,63.7367,64.2649,184400.0],["2020-10-21",64.2012,65.2758,63.7732,63.7732,218300.0],["2020-10-22",64.0646,65.1938,63.2177,65.1118,187600.0],["2020-10-23",65.5671,66.6053,65.2302,65.2575,272300.0],["2020-10-26",64.0919,64.5654,63.2359,63.7823,213200.0],["2020-10-27",63.4635,63.5364,61.8061,61.8699,260800.0],["2020-10-28",60.2034,60.4402,59.1106,59.4293,326900.0],["2020-10-29",59.0833,61.451,58.6553,61.0685,377400.0],["2020-10-30",60.6223,61.6696,59.5113,61.5785,339800.0],["2020-11-02",62.562,65.6946,62.1977,64.5927,288300.0],["2020-11-03",65.1482,67.689,63.0628,67.3976,646500.0],["2020-11-04",67.0333,67.2792,63.3451,63.8824,559100.0],["2020-11-05",64.9479,68.1079,64.6747,67.0697,501500.0],["2020-11-06",67.5797,68.6543,65.3668,65.4123,474600.0],["2020-11-09",70.4938,73.8359,67.4158,67.7527,436600.0],["2020-11-10",68.3355,68.4904,66.9058,68.3082,712300.0],["2020-11-11",69.1278,69.483,67.2154,68.1261,437300.0],["2020-11-12",67.3976,67.3976,64.3651,65.3941,399000.0],["2020-11-13",66.2866,67.5706,65.6947,67.0515,265000.0],["2020-11-16",68.5177,69.0641,67.1699,68.7453,234700.0],["2020-11-17",67.607,69.4101,66.4232,69.4101,288800.0],["2020-11-18",69.5376,70.5758,68.035,68.1534,292700.0],["2020-11-19",68.1079,68.5632,66.8147,67.8711,155100.0],["2020-11-20",67.5615,68.3173,66.323,66.9696,214700.0],["2020-11-23",67.7465,70.0772,67.7465,69.5288,220600.0],["2020-11-24",70.6896,72.9655,70.5525,72.7644,255900.0],["2020-11-25",71.5579,71.7498,70.5068,71.1283,162800.0],["2020-11-27",71.2197,72.1703,70.2965,70.5342,116700.0],["2020-11-30",70.5616,70.653,68.5782,68.6879,353600.0],["2020-12-01",70.653,71.4756,69.8213,70.324,417100.0],["2020-12-02",70.0041,71.3294,69.9218,71.1009,312000.0],["2020-12-03",71.1466,72.8192,71.0643,71.8047,522100.0],["2020-12-04",72.28,75.287,72.28,74.6015,266800.0],["2020-12-07",74.4005,74.9032,73.0203,73.4499,250700.0],["2020-12-08",72.938,76.1554,72.7735,75.5978,398300.0],["2020-12-09",76.329,77.4624,75.1774,75.9543,336800.0],["2020-12-10",75.808,77.1882,75.7623,76.85,330500.0],["2020-12-11",76.064,77.1059,75.4424,76.2468,184700.0],["2020-12-14",76.5484,77.5995,74.2725,74.2908,248700.0],["2020-12-15",75.0768,75.7075,74.0531,74.6929,233100.0],["2020-12-16",75.4424,75.4424,73.5779,74.1994,262800.0],["2020-12-17",74.8392,74.9763,73.6784,74.4645,472900.0],["2020-12-18",74.8118,75.6801,73.3585,74.6381,317300.0],["2020-12-21",76.0,76.0,73.651,75.4333,293800.0],["2020-12-22",75.1591,75.607,74.0806,74.1628,160200.0],["2020-12-23",74.7203,75.8354,74.501,74.5558,192800.0],["2020-12-24",74.5467,74.8026,73.4956,74.1171,121000.0],["2020-12-28",74.9123,75.4973,73.1483,73.3311,190100.0],["2020-12-29",74.108,74.3091,72.2068,72.9929,235200.0],["2020-12-30",73.2031,75.3145,73.2031,74.3365,229500.0],["2020-12-31",74.172,75.6984,73.587,74.5833,150900.0],["2021-01-04",76.0091,77.0785,74.4279,74.629,552900.0],["2021-01-05",74.4005,77.7915,74.4005,77.371,289800.0],["2021-01-06",78.5318,83.4583,78.5318,82.133,316900.0],["2021-01-07",82.9282,83.9336,81.6669,82.4438,249900.0],["2021-01-08",83.2298,83.2755,80.0947,80.6889,280300.0],["2021-01-11",79.327,81.4201,79.1625,80.9722,303800.0],["2021-01-12",81.4292,82.8551,80.9082,82.7454,209900.0],["2021-01-13",83.1201,83.1658,79.2082,79.9211,327200.0],["2021-01-14",80.57,80.7985,79.1259,79.5007,209600.0],["2021-01-15",78.3947,79.2904,77.2887,78.2485,182000.0],["2021-01-19",78.9705,79.6652,77.243,77.9468,303200.0],["2021-01-20",78.6141,79.2356,77.5629,77.9011,197400.0],["2021-01-21",77.9011,78.3307,76.4478,76.8591,386200.0],["2021-01-22",75.4973,75.8629,74.8849,75.0768,342000.0],["2021-01-25",74.5467,74.8849,71.7864,74.0897,456000.0],["2021-01-26",74.8483,74.9489,71.8595,72.1063,198200.0],["2021-01-27",70.3697,71.046,68.0207,70.0589,534600.0],["2021-01-28",71.0826,72.5724,69.867,71.8869,433500.0],["2021-01-29",71.6858,72.1428,68.2857,69.8852,506100.0],["2021-02-01",71.11,72.7095,70.9821,72.3714,368600.0],["2021-02-02",73.5047,75.3785,72.6547,74.4187,374700.0],["2021-02-03",74.5193,76.1279,73.7698,75.2414,563600.0],["2021-02-04",75.2139,76.2925,74.2816,75.5338,204200.0],["2021-02-05",76.2925,77.2522,76.1462,77.0054,198000.0],["2021-02-08",78.0748,79.0619,77.2887,78.4404,338500.0],["2021-02-09",77.956,79.3544,77.1608,78.477,145600.0],["2021-02-10",79.3361,80.4055,77.6818,78.3856,238200.0],["2021-02-11",78.7969,79.4824,78.1205,79.0436,457000.0],["2021-02-12",79.1625,80.1953,78.934,79.592,255700.0],["2021-02-16",78.3581,81.2098,78.3581,80.4786,540200.0],["2021-02-17",77.7366,80.4329,77.7366,79.4641,805900.0],["2021-02-18",79.199,79.7017,76.6581,77.1242,332000.0],["2021-02-19",77.7731,80.7254,77.4715,79.8571,961100.0],["2021-02-22",79.8662,82.59,79.0893,79.9302,1193600.0],["2021-02-23",80.4603,82.2609,77.6178,79.7017,921500.0],["2021-02-24",79.9759,81.1642,79.784,80.5883,1389800.0],["2021-02-25",80.4329,80.8168,76.9323,78.221,675800.0],["2021-02-26",78.221,78.7969,75.8629,78.2302,601600.0],["2021-03-01",79.9815,82.1637,79.7614,79.7981,1063300.0],["2021-03-02",79.6514,80.5224,78.8903,79.1471,996400.0],["2021-03-03",79.1287,80.8158,78.8812,79.6422,916300.0],["2021-03-04",79.7706,80.77,76.8548,78.2027,536500.0],["2021-03-05",79.2388,82.2279,77.9001,81.9711,946700.0],["2021-03-08",82.9706,87.4359,82.3562,85.3545,2098500.0],["2021-03-09",85.813,86.6474,83.6216,84.025,1191100.0],["2021-03-10",84.0433,86.3172,83.2181,85.9321,766600.0],["2021-03-11",86.7482,89.178,86.6565,87.2525,900400.0],["2021-03-12",87.3534,88.0777,85.8771,86.7757,512800.0],["2021-03-15",84.9969,85.217,82.4388,83.8875,902300.0],["2021-03-16",83.429,84.4743,80.3757,82.8514,755100.0],["2021-03-17",82.9797,86.5281,82.9797,85.868,729000.0],["2021-03-18",86.0972,89.0863,84.6577,85.1528,625800.0],["2021-03-19",84.4926,85.2628,81.6961,84.2084,779200.0],["2021-03-22",84.6943,84.8777,82.558,84.08,1093900.0],["2021-03-23",82.9614,83.4932,77.6617,78.4869,1017500.0],["2021-03-24",79.2388,81.6777,78.762,79.1562,1677700.0],["2021-03-25",78.3127,81.1918,77.5333,80.6691,1027100.0],["2021-03-26",81.7786,82.7413,80.3757,81.6227,729400.0],["2021-03-29",81.0542,82.8789,80.5591,81.3568,830000.0],["2021-03-30",81.4118,83.3281,80.77,82.8697,517700.0],["2021-03-31",82.833,83.6399,81.1368,81.4118,731700.0],["2021-04-01",82.3837,83.9516,81.7052,83.9425,588500.0],["2021-04-05",84.8227,84.8227,82.888,82.9797,392600.0],["2021-04-06",82.2829,84.9235,82.127,83.3556,479800.0],["2021-04-07",83.5941,83.5941,81.8978,82.0078,744600.0],["2021-04-08",82.2279,82.2645,79.9539,81.1459,828600.0],["2021-04-09",81.586,82.1453,80.88,82.017,764400.0],["2021-04-12",84.025,85.0244,83.3006,83.9791,880100.0],["2021-04-13",83.4565,84.511,81.7236,83.9425,1069100.0],["2021-04-14",84.6485,86.8215,84.1717,85.923,368700.0],["2021-04-15",86.3447,87.4909,85.0061,87.0416,462200.0],["2021-04-16",88.5637,89.6731,87.2433,87.7476,393000.0],["2021-04-19",87.931,88.8021,86.9408,87.5826,529200.0],["2021-04-20",87.2617,87.39,84.0617,85.162,479600.0],["2021-04-21",84.6393,87.8576,84.5018,87.821,449600.0],["2021-04-22",87.5551,87.7935,83.4657,83.7041,725600.0],["2021-04-23",84.2634,86.5098,83.9516,85.7488,532300.0],["2021-04-26",86.1155,87.3809,85.9413,86.1155,743100.0],["2021-04-27",85.7946,86.9499,85.3178,86.464,330100.0],["2021-04-28",86.5923,88.3711,86.5648,87.821,521100.0],["2021-04-29",88.582,89.0771,87.7568,88.802,374100.0],["2021-04-30",88.0777,88.8387,85.9413,86.088,650400.0],["2021-05-03",87.1792,87.931,85.6663,86.9133,693400.0],["2021-05-04",86.1889,90.0032,85.4095,89.774,729800.0],["2021-05-05",91.0943,94.7344,90.7642,93.5333,540600.0],["2021-05-06",93.5333,94.0284,91.5619,93.7809,354100.0],["2021-05-07",93.1298,95.1929,93.029,94.982,805900.0],["2021-05-10",96.2748,96.77,93.9459,94.0743,705800.0],["2021-05-11",92.6164,95.1746,91.6445,95.0187,710400.0],["2021-05-12",94.9453,95.2662,92.1854,92.5155,557800.0],["2021-05-13",92.5705,95.0462,92.3321,93.5791,292500.0],["2021-05-14",94.2485,95.8622,94.0651,95.4496,323800.0],["2021-05-17",95.1195,96.5957,94.0467,96.2748,456500.0],["2021-05-18",96.6874,97.045,93.8725,94.0192,401600.0],["2021-05-19",92.2955,92.598,90.1224,91.6903,463900.0],["2021-05-20",91.2685,91.7178,90.1682,90.5717,514800.0],["2021-05-21",91.5803,93.1482,91.5803,92.1304,337300.0],["2021-05-24",92.5901,93.5187,91.9006,92.7372,285600.0],["2021-05-25",92.9027,93.96,91.1835,91.211,277500.0],["2021-05-26",91.1007,91.6983,90.2181,91.3949,386100.0],["2021-05-27",92.7004,93.6382,92.4706,93.0498,345100.0],["2021-05-28",93.2888,93.5922,91.3305,92.7372,244500.0],["2021-06-01",94.2266,96.7089,93.0866,96.7089,501200.0],["2021-06-02",96.9755,97.0307,95.1276,95.955,568500.0],["2021-06-03",95.4677,97.1042,94.4748,96.6629,342300.0],["2021-06-04",97.2237,97.8857,96.1757,96.6445,498400.0],["2021-06-07",96.6262,97.2421,94.5208,94.5484,364500.0],["2021-06-08",94.4197,96.0194,92.5349,95.2103,282700.0],["2021-06-09",94.9437,94.9805,93.5003,94.4013,277500.0],["2021-06-10",95.716,96.525,92.204,92.2224,454500.0],["2021-06-11",94.7966,95.4769,93.3072,94.1622,381000.0],["2021-06-14",94.2542,94.2542,90.7606,91.5052,432100.0],["2021-06-15",91.3765,92.0661,90.3744,91.7994,319800.0],["2021-06-16",90.9076,90.9168,89.5929,90.2457,315700.0],["2021-06-17",89.3907,90.0067,84.4537,86.3752,586500.0],["2021-06-18",84.6375,85.9798,83.9112,83.948,413200.0],["2021-06-21",85.8879,86.6142,85.1708,86.3843,880400.0],["2021-06-22",86.6417,86.8808,85.0788,85.4006,546100.0],["2021-06-23",85.8879,86.5314,84.6651,84.7662,608200.0],["2021-06-24",84.7938,84.7938,82.9091,83.7825,1226200.0],["2021-06-25",84.1687,85.3638,83.6446,83.9388,1083400.0],["2021-06-28",83.8377,84.1319,81.5025,82.4494,793600.0],["2021-06-29",83.332,83.6906,81.7231,82.238,423600.0],["2021-06-30",81.8794,83.3504,81.8794,82.8264,710700.0],["2021-07-01",84.0859,84.7846,83.378,83.8745,473800.0],["2021-07-02",83.663,84.1595,82.7988,83.5435,296400.0],["2021-07-06",83.5711,83.8009,80.39,81.1163,381900.0],["2021-07-07",80.4819,82.4586,80.436,81.8702,374800.0],["2021-07-08",80.1418,80.5463,78.5145,79.4155,481200.0],["2021-07-09",81.337,82.9551,80.9784,82.4035,818000.0],["2021-07-12",81.5576,83.0194,80.6015,82.6885,396000.0],["2021-07-13",82.7804,82.9735,80.6566,81.291,284700.0],["2021-07-14",81.861,82.9183,79.8844,80.105,302000.0],["2021-07-15",79.25,80.8221,79.1305,79.5258,321400.0],["2021-07-16",80.2705,80.4912,76.4091,76.5838,685900.0],["2021-07-19",74.3589,74.5428,71.7663,72.6121,1030300.0],["2021-07-20",72.9799,74.6531,72.2352,74.1934,1031100.0],["2021-07-21",75.9862,77.209,75.2139,76.7217,771700.0],["2021-07-22",76.8137,76.8137,74.8094,75.9219,407500.0],["2021-07-23",76.4551,76.6298,75.0669,76.0598,362500.0],["2021-07-26",76.1701,77.1906,75.6461,76.639,411200.0],["2021-07-27",75.692,77.0067,74.8738,76.308,691000.0],["2021-07-28",76.4643,77.0251,75.0669,76.2896,898400.0],["2021-07-29",77.2458,77.6687,76.3632,77.1906,984200.0],["2021-07-30",76.8045,77.5767,75.1864,76.2345,935300.0],["2021-08-02",76.7217,78.2663,75.0668,75.3794,637400.0],["2021-08-03",74.8554,77.4572,73.5958,76.9607,943400.0],["2021-08-04",76.4367,76.6298,74.0923,74.1199,752500.0],["2021-08-05",75.0301,76.0414,74.3038,74.4325,436400.0],["2021-08-06",75.9403,76.4919,75.0944,75.6093,691600.0],["2021-08-09",75.2047,75.8667,74.4876,75.407,437100.0],["2021-08-10",75.8851,78.2755,75.8851,78.0916,927400.0],["2021-08-11",78.6248,79.4707,77.7882,79.0661,1086500.0],["2021-08-12",79.0294,79.2684,77.2274,78.0364,1419100.0],["2021-08-13",78.1559,79.0477,77.4112,77.7698,700600.0],["2021-08-16",76.8688,78.3766,75.3059,78.1008,520900.0],["2021-08-17",77.1355,77.9813,75.8483,77.0711,505700.0],["2021-08-18",76.6022,78.1008,76.3815,76.4275,362400.0],["2021-08-19",74.791,75.7472,73.4396,74.3681,540800.0],["2021-08-20",74.2118,75.3151,74.1015,75.168,393000.0],["2021-08-23",76.0612,77.1869,76.0058,76.9932,446400.0],["2021-08-24",77.2238,79.7614,77.2238,79.3277,579400.0],["2021-08-25",79.4661,81.7268,78.5341,81.3485,967400.0],["2021-08-26",81.044,81.127,79.3369,79.5122,455500.0],["2021-08-27",79.7152,81.8929,79.7152,81.6899,1321100.0],["2021-08-30",81.7268,81.9759,80.5734,80.9425,388600.0],["2021-08-31",80.8871,80.924,79.2539,80.6011,615100.0],["2021-09-01",80.9978,81.5053,80.4995,81.2562,595300.0],["2021-09-02",81.2008,81.939,80.7764,80.8686,298200.0],["2021-09-03",80.9148,81.2562,79.909,80.2135,358100.0],["2021-09-07",79.8259,81.007,79.8259,80.0935,347800.0],["2021-09-08",80.3611,80.9701,78.0174,78.2573,397500.0],["2021-09-09",77.7406,79.097,77.0485,78.1097,364500.0],["2021-09-10",78.9493,80.1028,78.8755,79.4938,615600.0],["2021-09-13",80.3611,81.1362,79.7614,80.1858,425100.0],["2021-09-14",81.1178,81.1178,79.4661,79.9736,732400.0],["2021-09-15",80.1397,81.6253,79.9828,81.3116,405400.0],["2021-09-16",81.0163,81.1362,79.9736,80.0474,499800.0],["2021-09-17",79.6322,79.9551,76.9655,79.0324,1942400.0],["2021-09-20",76.8271,76.8732,74.2526,75.4891,747300.0],["2021-09-21",76.3103,76.458,74.3357,75.9505,535100.0],["2021-09-22",77.1039,78.7371,76.8732,77.6852,404700.0],["2021-09-23",79.2723,81.8929,78.9309,81.0347,712100.0],["2021-09-24",80.3519,81.8652,79.8536,81.0255,585500.0],["2021-09-27",81.9482,86.7372,81.9482,86.322,943300.0],["2021-09-28",86.4051,87.1986,84.3105,84.9564,927000.0],["2021-09-29",85.4177,85.5931,83.7937,85.0948,453500.0],["2021-09-30",85.1225,86.239,84.0705,84.0982,369800.0],["2021-10-01",84.412,86.8111,83.4431,86.5158,473300.0],["2021-10-04",86.7742,88.352,86.442,86.8941,595500.0],["2021-10-05",87.9276,91.2402,86.9587,90.6681,896600.0],["2021-10-06",89.2748,90.2068,87.4293,89.7823,566800.0],["2021-10-07",91.3602,93.261,90.6312,91.3602,731000.0],["2021-10-08",92.2737,92.2737,90.1329,90.8619,675500.0],["2021-10-11",91.8769,93.584,91.6924,91.8308,318200.0],["2021-10-12",91.6924,92.4767,91.2956,91.9599,273600.0],["2021-10-13",92.1998,92.2368,89.8746,91.1479,388800.0],["2021-10-14",92.2368,92.2737,90.0314,90.0591,737500.0],["2021-10-15",90.8988,91.1941,89.5793,90.5205,636600.0],["2021-10-18",92.6151,93.1687,91.0557,92.7904,973100.0],["2021-10-19",93.0026,93.4179,91.7846,92.9196,414000.0],["2021-10-20",93.0119,94.4606,92.3659,93.8977,304300.0],["2021-10-21",93.5655,93.8239,91.3602,92.2737,384500.0],["2021-10-22",92.5874,94.4329,92.5874,93.2149,317800.0],["2021-10-25",94.1192,95.7063,93.8147,94.8297,319000.0],["2021-10-26",95.0327,95.6878,94.1468,94.9127,422500.0],["2021-10-27",94.2668,94.5528,88.269,88.4166,818000.0],["2021-10-28",89.5424,90.6866,88.8319,90.0406,472600.0],["2021-10-29",89.3486,90.3267,88.5274,89.8192,590800.0],["2021-11-01",89.9022,91.6739,89.7454,90.7327,560600.0],["2021-11-02",94.5251,95.1065,89.8376,91.5908,1274100.0],["2021-11-03",91.3417,94.5805,90.7235,92.4305,730400.0],["2021-11-04",92.449,93.0857,88.758,89.5516,585200.0],["2021-11-05",90.3544,91.9507,90.2529,91.5078,789900.0],["2021-11-08",92.449,93.8054,91.4893,92.2552,415200.0],["2021-11-09",91.4248,92.6612,91.111,92.3106,459200.0],["2021-11-10",91.7662,93.1134,91.028,91.4801,359400.0],["2021-11-11",91.8769,94.0176,91.8769,93.8885,326000.0],["2021-11-12",94.6266,96.8781,94.0084,96.4352,700200.0],["2021-11-15",96.7397,96.7397,94.765,95.411,1051100.0],["2021-11-16",95.1249,95.3095,93.9069,94.1837,326800.0],["2021-11-17",94.1191,94.2852,92.938,93.5009,461600.0],["2021-11-18",94.0176,95.088,92.6704,93.7593,454600.0],["2021-11-19",92.4028,92.6428,89.8192,90.1698,674500.0],["2021-11-22",87.9281,91.7507,87.9281,90.64,581500.0],["2021-11-23",91.8433,93.028,91.0103,92.5189,644100.0],["2021-11-24",94.4996,96.1008,93.8054,94.7773,626200.0],["2021-11-26",90.6585,92.4356,89.9921,91.7877,365800.0],["2021-11-29",93.426,94.2312,90.5475,91.038,847200.0],["2021-11-30",89.8625,89.8718,85.4199,86.003,688700.0],["2021-12-01",87.9837,88.3909,82.4581,82.5599,622800.0],["2021-12-02",83.0504,86.0492,82.0878,85.3736,654200.0],["2021-12-03",85.7993,88.0207,85.7993,87.0118,507000.0],["2021-12-06",88.0762,89.7607,87.5394,88.5482,462900.0],["2021-12-07",89.6589,92.3801,89.3628,89.696,540100.0],["2021-12-08",90.3161,90.7511,89.5479,89.8996,325600.0],["2021-12-09",88.8537,89.7608,88.3817,88.9185,434300.0],["2021-12-10",89.733,89.9829,87.8171,88.6686,248200.0],["2021-12-13",88.215,88.4742,85.1144,86.2899,524000.0],["2021-12-14",85.8086,87.9744,85.5865,86.4657,558000.0],["2021-12-15",86.077,86.2251,82.273,84.4666,748200.0],["2021-12-16",85.2625,86.7712,84.8275,85.3736,645800.0],["2021-12-17",85.3736,86.8082,83.3096,85.3643,690300.0],["2021-12-20",83.1245,83.8094,81.8287,82.0231,996000.0],["2021-12-21",83.4021,84.8923,83.3374,83.652,512200.0],["2021-12-22",83.6521,85.9012,82.8376,85.5402,598800.0],["2021-12-23",85.9659,87.8911,85.5494,87.2525,329700.0],["2021-12-27",87.8078,88.3817,86.7619,88.2151,251500.0],["2021-12-28",88.2243,90.2698,88.2243,89.5201,318800.0],["2021-12-29",89.2147,90.3716,89.0481,90.0106,174200.0],["2021-12-30",90.4364,91.3249,89.9273,90.0106,206400.0],["2021-12-31",89.7885,90.6585,89.5756,89.8996,284200.0],["2022-01-03",90.7511,92.1579,90.1865,90.2235,328600.0],["2022-01-04",91.9358,95.0364,91.3249,94.4533,490600.0],["2022-01-05",95.5918,96.6376,93.861,93.9443,843500.0],["2022-01-06",95.4159,96.2674,93.6018,94.1294,744000.0],["2022-01-07",94.5644,96.1008,94.1942,95.6381,566400.0],["2022-01-10",95.7676,96.5081,93.139,94.0739,584500.0],["2022-01-11",94.7865,94.8698,92.5004,93.7869,616800.0],["2022-01-12",95.1197,95.7121,93.3056,95.7121,721800.0],["2022-01-13",96.0916,98.4702,95.9342,97.2207,488000.0],["2022-01-14",96.0731,99.6642,95.3049,99.2663,608100.0],["2022-01-18",100.201,100.8952,96.7024,98.2574,1107200.0],["2022-01-19",98.4332,99.2292,97.4799,97.4984,623500.0],["2022-01-20",97.2855,97.3133,93.7406,93.935,488400.0],["2022-01-21",93.0742,93.7684,90.0939,90.7974,448800.0],["2022-01-24",88.4094,91.3342,86.5861,91.1861,592500.0],["2022-01-25",89.1221,92.306,87.2247,91.4823,642500.0],["2022-01-26",91.9728,93.5092,87.8448,89.2517,1531800.0],["2022-01-27",90.8529,93.1761,89.9088,91.8803,572100.0],["2022-01-28",91.4082,92.0932,87.6782,89.5571,597500.0],["2022-01-31",88.7611,91.4267,87.2154,91.3064,512000.0],["2022-02-01",91.6211,94.3145,91.4545,94.1201,536600.0],["2022-02-02",93.6203,94.8143,91.7322,93.9443,511400.0],["2022-02-03",93.3241,94.3515,92.704,94.0924,366500.0],["2022-02-04",93.5648,95.5085,92.7966,93.9906,460700.0],["2022-02-07",93.7314,93.7314,91.473,92.2875,628000.0],["2022-02-08",93.0094,94.8421,92.6392,94.7773,287800.0],["2022-02-09",95.2493,97.0171,94.8236,95.8694,551600.0],["2022-02-10",95.3974,98.1556,95.0735,95.527,525200.0],["2022-02-11",94.8513,97.1652,94.7587,95.7121,350700.0],["2022-02-14",95.3326,95.8694,92.5929,94.7588,647100.0],["2022-02-15",95.2863,98.1093,95.0087,98.0908,525700.0],["2022-02-16",97.1189,102.6815,97.0634,101.6912,1146200.0],["2022-02-17",100.6546,102.3391,99.8308,101.5709,970400.0],["2022-02-18",100.7471,102.2928,97.8501,99.4513,1059100.0],["2022-02-22",98.9793,102.7001,98.5721,100.525,736200.0],["2022-02-23",102.0337,103.1906,97.3874,98.5536,773400.0],["2022-02-24",96.9801,98.822,94.6477,98.2851,767400.0],["2022-02-25",99.0441,102.3946,98.7479,101.8578,435000.0],["2022-02-28",99.9534,102.5613,99.6286,102.3757,809900.0],["2022-03-01",102.4499,103.0253,97.3362,99.3037,714500.0],["2022-03-02",100.6309,103.842,100.1205,103.1088,476200.0],["2022-03-03",103.6935,104.8165,101.9209,104.4917,531000.0],["2022-03-04",102.1065,104.8629,101.1692,103.8885,774600.0],["2022-03-07",104.4081,105.3641,101.3826,102.487,1453000.0],["2022-03-08",103.016,103.5729,100.603,102.1251,930400.0],["2022-03-09",103.9534,108.2596,103.9163,105.8003,710100.0],["2022-03-10",105.0021,109.8838,104.8815,109.1227,764000.0],["2022-03-11",108.9186,112.9557,108.9186,110.6912,793300.0],["2022-03-14",109.9859,112.4731,108.6494,111.0995,779900.0],["2022-03-15",109.4383,111.0624,105.6703,107.3687,599400.0],["2022-03-16",108.2132,109.726,106.9325,109.7074,600400.0],["2022-03-17",109.7167,114.0879,109.7167,114.0787,830500.0],["2022-03-18",112.9464,115.7028,112.5288,115.016,999100.0],["2022-03-21",116.2782,117.726,115.3965,116.4267,545400.0],["2022-03-22",117.8188,117.9673,115.4893,116.6308,373800.0],["2022-03-23",116.3988,117.6146,115.5079,115.5264,334500.0],["2022-03-24",115.9905,117.4012,115.61,117.0763,286500.0],["2022-03-25",116.306,118.0601,115.4615,118.0508,514100.0],["2022-03-28",117.5125,117.5125,114.0137,116.1483,370800.0],["2022-03-29",114.7561,114.9974,110.8211,114.7561,753200.0],["2022-03-30",115.2573,116.603,114.8675,115.777,484100.0],["2022-03-31",115.313,116.3339,114.5241,114.5241,577100.0],["2022-04-01",115.4708,116.1483,112.7329,114.7469,593700.0],["2022-04-04",115.8513,115.8513,110.7747,112.7237,648100.0],["2022-04-05",113.0671,114.7005,112.9093,112.9743,1144800.0],["2022-04-06",112.6587,112.6587,108.1204,110.2271,900400.0],["2022-04-07",110.8026,110.8026,103.4337,105.2805,1264600.0],["2022-04-08",105.8002,107.9441,104.1761,106.6541,933800.0],["2022-04-11",106.9232,109.2434,106.023,106.3664,445900.0],["2022-04-12",107.4615,110.1343,107.4615,108.603,435200.0],["2022-04-13",109.6517,112.6309,109.3548,112.436,654700.0],["2022-04-14",112.5566,115.0624,112.5566,113.6981,696700.0],["2022-04-18",113.7724,117.9394,113.7724,117.5404,617400.0],["2022-04-19",116.6494,119.9812,116.009,119.4893,896400.0],["2022-04-20",119.8141,122.0693,118.951,120.835,785400.0],["2022-04-21",122.0415,125.7259,120.4081,121.132,682200.0],["2022-04-22",120.1111,120.8722,118.2364,118.3571,789300.0],["2022-04-25",116.3617,118.9603,112.7237,118.8489,920600.0],["2022-04-26",119.0624,119.4151,117.0114,117.8559,577000.0],["2022-04-27",118.9046,120.6216,117.9116,119.1181,604800.0],["2022-04-28",119.9905,120.9464,116.5102,120.3153,556700.0],["2022-04-29",121.2156,124.1947,117.1877,117.4476,762700.0],["2022-05-02",117.9116,119.2944,114.8861,118.0694,932800.0],["2022-05-03",119.7027,124.6123,119.7027,123.9626,1228100.0],["2022-05-04",125.7538,130.784,125.6796,130.2364,890300.0],["2022-05-05",131.0345,131.0345,126.357,128.8071,1096900.0],["2022-05-06",127.8513,129.5032,124.3617,127.5172,980700.0],["2022-05-09",125.7631,126.9696,123.1459,123.4707,1191700.0],["2022-05-10",124.4359,124.8257,115.9348,118.19,1282300.0],["2022-05-11",118.9974,123.4151,118.3663,120.6216,1063300.0],["2022-05-12",118.6355,120.8629,114.5241,118.0415,1150900.0],["2022-05-13",120.2782,122.2086,119.8141,121.1598,805100.0],["2022-05-16",121.2527,123.8049,119.3872,122.3849,573800.0],["2022-05-17",125.2898,127.2758,123.8884,126.487,591200.0],["2022-05-18",126.0415,126.7747,119.9441,121.6146,706000.0],["2022-05-19",120.0462,122.2457,118.5241,120.0276,778200.0],["2022-05-20",121.4304,122.0443,114.1468,117.4025,820400.0],["2022-05-23",118.3793,119.4769,115.4305,117.0863,1113300.0],["2022-05-24",116.9095,117.3095,113.6631,115.5235,1016300.0],["2022-05-25",115.3468,118.5188,114.9189,117.57,681000.0],["2022-05-26",117.4769,120.3978,117.4769,119.4862,831800.0],["2022-05-27",120.5653,122.9094,119.049,122.7885,714600.0],["2022-05-31",123.4954,125.0768,122.0164,122.8908,3027500.0],["2022-06-01",123.1885,126.2582,122.3234,125.7931,1065400.0],["2022-06-02",125.9884,127.021,123.0024,124.0722,800600.0],["2022-06-03",121.2257,122.3699,119.2258,121.6071,814000.0],["2022-06-06",123.7652,124.1466,121.049,123.3094,795100.0],["2022-06-07",121.3373,124.9001,120.6025,124.5931,701700.0],["2022-06-08",123.7745,125.1698,122.0722,122.7141,387900.0],["2022-06-09",121.8117,123.3838,120.4629,121.3373,397200.0],["2022-06-10",118.9281,118.9281,113.3096,114.091,807200.0],["2022-06-13",111.1701,111.2538,107.0678,107.3748,761300.0],["2022-06-14",106.0167,108.5283,104.919,106.3888,958800.0],["2022-06-15",107.1423,107.3655,96.9471,99.8029,1612400.0],["2022-06-16",96.9843,97.3005,93.496,93.8681,1213100.0],["2022-06-17",92.5937,93.2448,90.1751,92.4355,1186700.0],["2022-06-21",94.2029,95.4587,91.896,91.989,816300.0],["2022-06-22",88.8263,90.2402,87.9798,89.5984,1389200.0],["2022-06-23",89.2356,89.5333,85.4682,88.2124,1314400.0],["2022-06-24",89.2914,93.1704,88.1286,92.6495,1623000.0],["2022-06-27",91.2542,93.4681,90.5472,92.0821,727000.0],["2022-06-28",93.1425,94.882,90.8635,92.0356,789200.0],["2022-06-29",92.2774,92.7611,89.5054,91.0402,849500.0],["2022-06-30",89.7472,92.4634,89.2356,91.1797,871400.0],["2022-07-01",90.1937,93.0495,88.0821,91.9611,723200.0],["2022-07-05",88.8356,88.8356,85.5706,87.924,891400.0],["2022-07-06",87.524,89.2356,85.3659,88.5658,702700.0],["2022-07-07",89.7937,92.017,89.4216,91.0774,571500.0],["2022-07-08",91.8774,91.8774,89.2263,90.2495,351800.0],["2022-07-11",88.3612,90.7239,88.11,89.803,433300.0],["2022-07-12",89.003,89.7565,88.0542,88.6031,732400.0],["2022-07-13",87.0775,87.5054,85.1985,86.7426,631100.0],["2022-07-14",84.9566,85.7938,82.7892,84.6496,928000.0],["2022-07-15",86.2775,86.4636,84.5473,85.6078,675700.0],["2022-07-18",87.3566,88.3798,85.4496,85.8589,795800.0],["2022-07-19",87.2728,89.403,86.4263,88.11,718400.0],["2022-07-20",87.3287,88.0263,85.9426,87.8217,650300.0],["2022-07-21",86.231,86.417,84.6775,85.9891,707900.0],["2022-07-22",86.4542,87.1054,84.8636,85.4031,429500.0],["2022-07-25",85.1985,86.5194,84.3706,85.7566,620800.0],["2022-07-26",85.5147,86.5008,84.8171,85.0962,658900.0],["2022-07-27",85.4217,88.2868,85.1054,87.9612,873400.0],["2022-07-28",88.3705,89.4123,86.7147,87.4403,643000.0],["2022-07-29",88.817,90.9472,87.6542,90.5472,743000.0],["2022-08-01",89.3007,90.4821,88.1566,90.3705,1025000.0],["2022-08-02",91.3937,93.7657,86.1659,87.8496,786200.0],["2022-08-03",89.1612,89.7658,87.4496,87.8682,588000.0],["2022-08-04",87.7472,88.7705,86.3705,86.4728,793000.0],["2022-08-05",85.5706,87.8589,85.4589,87.7845,477300.0],["2022-08-08",88.724,90.6681,88.724,89.4681,706300.0],["2022-08-09",89.4775,90.0077,87.4775,89.9519,1045600.0],["2022-08-10",91.6728,93.6727,91.2914,92.6123,804300.0],["2022-08-11",93.5983,97.3843,93.5146,96.0169,807100.0],["2022-08-12",96.361,97.1052,95.9518,96.4262,604700.0],["2022-08-15",95.775,97.7099,94.5471,97.3936,785200.0],["2022-08-16",97.3471,98.9935,96.7796,98.8633,593600.0],["2022-08-17",99.2447,99.6261,97.5889,98.5471,948300.0],["2022-08-18",98.947,100.854,98.947,100.8354,578400.0],["2022-08-19",100.3193,100.3193,97.6221,97.6687,625900.0],["2022-08-22",96.0728,96.9501,94.6915,96.1475,606600.0],["2022-08-23",96.8194,100.0113,96.8194,99.3673,540600.0],["2022-08-24",98.6767,99.7686,97.3327,97.986,729700.0],["2022-08-25",98.546,102.9418,98.546,102.6805,796200.0],["2022-08-26",102.5965,102.6618,98.5087,99.834,588600.0],["2022-08-29",97.4167,97.4167,94.6262,95.8302,992600.0],["2022-08-30",95.6622,95.6622,92.1437,93.7769,722900.0],["2022-08-31",93.1609,93.6182,91.5743,92.0503,654500.0],["2022-09-01",90.781,90.781,88.3918,89.8198,525800.0],["2022-09-02",91.257,91.677,88.8118,89.3718,467100.0],["2022-09-06",90.7717,91.3597,88.7278,89.2971,772500.0],["2022-09-07",88.6625,91.369,88.0372,90.9864,461700.0],["2022-09-08",89.9504,91.593,88.9425,91.3877,483700.0],["2022-09-09",93.1516,94.0102,92.6663,93.5343,263000.0],["2022-09-12",94.6449,96.0728,93.9729,94.6729,513200.0],["2022-09-13",91.6303,92.5076,87.6172,87.7012,740300.0],["2022-09-14",87.2626,87.4586,83.7907,85.76,1180600.0],["2022-09-15",85.2186,88.4478,85.2186,87.6265,1163000.0],["2022-09-16",86.0866,86.2546,84.052,84.7893,1152800.0],["2022-09-19",82.7921,86.5533,82.4095,86.1333,778300.0],["2022-09-20",83.94,83.94,80.2255,83.2961,1050600.0],["2022-09-21",83.3427,84.472,80.7855,80.7855,870900.0],["2022-09-22",81.1962,81.7748,79.0029,80.0296,834600.0],["2022-09-23",77.6124,78.2563,75.8671,77.4164,844800.0],["2022-09-26",76.8097,79.8522,75.9324,76.2964,1011900.0],["2022-09-27",77.659,78.8536,76.9124,77.3603,902500.0],["2022-09-28",77.7337,80.4869,77.575,80.0575,1525400.0],["2022-09-29",78.8723,79.7122,77.295,79.5816,673900.0],["2022-09-30",79.6096,81.6255,78.9003,81.0842,959300.0],["2022-10-03",82.9228,84.9853,81.8122,84.2854,701000.0],["2022-10-04",83.9494,86.8892,83.9494,86.6373,669300.0],["2022-10-05",84.6773,85.62,83.8747,84.836,940100.0],["2022-10-06",84.2387,85.9559,83.8094,84.192,788500.0],["2022-10-07",83.2774,84.6773,82.4748,82.9228,783200.0],["2022-10-10",83.5481,84.4534,82.4095,83.3241,550400.0],["2022-10-11",82.2508,83.5014,80.7295,82.1295,668200.0],["2022-10-12",82.0081,83.0534,81.1682,82.2881,624900.0],["2022-10-13",80.0856,85.4333,79.6749,84.4627,699600.0],["2022-10-14",91.0984,91.0984,86.1426,86.3479,2897100.0],["2022-10-17",85.872,88.5972,85.8626,86.4879,8056900.0],["2022-10-18",87.7572,88.7558,86.5719,87.6079,1047900.0],["2022-10-19",86.9453,88.1119,85.676,85.8253,1242400.0],["2022-10-20",85.9466,88.1772,83.3708,83.8841,1084100.0],["2022-10-21",84.0894,88.1865,83.9121,87.7759,657800.0],["2022-10-24",88.5225,88.9891,87.1972,88.4198,481700.0],["2022-10-25",88.0932,91.1171,87.4399,90.9117,642700.0],["2022-10-26",91.8637,92.9743,90.4638,91.397,604100.0],["2022-10-27",92.0037,93.4036,91.4717,91.733,602900.0],["2022-10-28",90.1278,91.9663,89.3905,91.5557,615600.0],["2022-10-31",91.5463,92.1063,89.9131,90.2024,750600.0],["2022-11-01",91.7237,92.321,90.2398,91.5557,744300.0],["2022-11-02",91.033,93.0676,89.1945,89.6611,1052600.0],["2022-11-03",83.94,88.4945,82.0641,86.4599,2775600.0],["2022-11-04",87.8879,93.3943,87.4959,93.3383,1354600.0],["2022-11-07",92.8996,94.0009,91.369,93.077,1172900.0],["2022-11-08",94.1129,95.5035,92.993,94.5516,743400.0],["2022-11-09",93.8236,94.3742,90.2584,90.5477,1189200.0],["2022-11-10",94.3835,99.4513,93.2543,99.0687,1113800.0],["2022-11-11",100.9912,105.9377,99.75,105.807,1134200.0],["2022-11-14",104.4631,105.8257,103.5111,103.5111,738900.0],["2022-11-15",102.8858,104.1457,100.7766,100.7766,728000.0],["2022-11-16",99.9273,100.3846,97.4354,98.406,721500.0],["2022-11-17",96.3061,97.4821,95.5035,97.2954,429500.0],["2022-11-18",98.4527,98.4807,96.5488,97.4634,410300.0],["2022-11-21",95.8862,96.9314,94.3089,95.9702,463400.0],["2022-11-22",97.2954,100.0953,97.2954,99.554,458100.0],["2022-11-23",99.2047,100.0287,98.802,99.5418,334700.0],["2022-11-25",99.5699,100.422,99.2421,99.6354,98100.0],["2022-11-28",98.0061,98.4087,95.3185,95.7399,488700.0],["2022-11-29",96.4797,100.4033,96.4797,100.3565,598900.0],["2022-11-30",100.5157,101.424,97.388,100.806,862800.0],["2022-12-01",101.9765,103.0253,100.2628,101.0869,473100.0],["2022-12-02",100.2535,103.3811,100.2535,101.733,440700.0],["2022-12-05",100.8996,101.7986,100.1692,100.5344,486600.0],["2022-12-06",100.6187,101.3397,98.5679,99.5886,483800.0],["2022-12-07",99.0174,100.6561,99.0174,99.8789,416300.0],["2022-12-08",101.2929,101.6207,99.9164,100.1411,468300.0],["2022-12-09",99.7291,101.4521,99.7291,99.8789,379000.0],["2022-12-12",99.7759,101.5457,98.8582,101.5083,384300.0],["2022-12-13",104.9356,105.563,102.426,103.5872,553500.0],["2022-12-14",103.353,104.8326,102.3323,103.1658,576600.0],["2022-12-15",100.7685,101.7518,97.7532,98.3619,585900.0],["2022-12-16",97.4068,97.9499,94.9908,96.7794,1565600.0],["2022-12-19",97.0977,98.7084,95.6369,96.6483,377600.0],["2022-12-20",96.9573,98.3432,96.6483,96.8262,313400.0],["2022-12-21",96.9292,99.2609,96.9292,98.4462,301800.0],["2022-12-22",96.9854,97.0041,94.7099,96.7794,245000.0],["2022-12-23",96.873,98.6335,96.0864,98.4181,475500.0],["2022-12-27",98.5585,99.2608,98.39,99.0642,262000.0],["2022-12-28",99.4201,99.5324,96.3111,96.7044,560700.0],["2022-12-29",96.2269,97.2944,95.4122,96.4797,794200.0],["2022-12-30",95.8242,96.255,95.0376,96.0209,451100.0],["2023-01-03",96.2175,97.0603,91.9661,92.734,1149400.0],["2023-01-04",93.4176,94.045,91.8163,93.7922,1486700.0],["2023-01-05",93.1648,95.7025,91.9474,95.4965,701400.0],["2023-01-06",97.8469,101.5551,97.6128,101.5083,627800.0],["2023-01-09",101.6956,103.634,100.8809,102.2012,387000.0],["2023-01-10",101.6113,103.7651,101.5551,103.7276,426900.0],["2023-01-11",105.2727,105.4225,103.8681,104.6547,444100.0],["2023-01-12",105.1229,107.2579,104.0366,107.1924,286900.0],["2023-01-13",106.7335,107.2298,105.6098,107.1175,376500.0],["2023-01-17",106.6773,106.9208,104.9918,105.1135,352100.0],["2023-01-18",106.4901,107.8572,104.252,104.3456,370400.0],["2023-01-19",103.3531,104.046,101.0588,103.531,308600.0],["2023-01-20",103.8774,106.8927,102.9316,106.668,371300.0],["2023-01-23",107.2767,108.1194,106.2185,107.492,234100.0],["2023-01-24",106.0968,107.3141,105.7877,106.8646,307600.0],["2023-01-25",105.2446,108.9341,105.1229,108.8592,506700.0],["2023-01-26",108.5689,109.9455,106.9114,109.7114,366600.0],["2023-01-27",109.4023,113.7192,109.2244,113.0169,658600.0],["2023-01-30",111.9213,113.8223,111.5187,111.8558,463500.0],["2023-01-31",112.6424,114.946,111.8651,114.946,1311700.0],["2023-02-01",114.4028,117.287,113.7567,116.257,530000.0],["2023-02-02",116.9968,118.0643,115.6389,116.6596,484900.0],["2023-02-03",115.873,118.289,115.3767,116.9967,494500.0],["2023-02-06",116.2195,116.6596,114.1313,115.049,451000.0],["2023-02-07",114.1968,116.0884,113.6443,115.7794,379400.0],["2023-02-08",114.7212,115.3767,113.429,113.7848,323100.0],["2023-02-09",115.0115,115.9667,112.4832,112.942,434200.0],["2023-02-10",112.7922,115.0583,112.5862,114.9553,477000.0],["2023-02-13",115.0396,117.3526,114.6276,117.0342,549600.0],["2023-02-14",116.3693,116.7814,114.5527,116.2944,371500.0],["2023-02-15",113.4009,115.8824,113.4009,115.6951,457600.0],["2023-02-16",113.9721,117.3432,112.8484,116.0697,822900.0],["2023-02-17",115.3486,115.9386,113.7661,114.7212,590300.0],["2023-02-21",113.2229,113.7754,106.3028,107.3328,955200.0],["2023-02-22",108.6064,111.5467,107.5388,111.0692,705000.0],["2023-02-23",112.3708,113.7473,110.5729,112.427,428100.0],["2023-02-24",111.0411,113.7661,109.6458,113.6537,435100.0],["2023-02-27",113.4102,114.1968,112.2678,113.045,975000.0],["2023-02-28",112.7699,113.8969,111.6616,111.8964,816100.0],["2023-03-01",112.0279,114.9582,112.0279,114.3008,489200.0],["2023-03-02",113.0328,115.4278,112.2345,115.1366,460200.0],["2023-03-03",115.5687,117.4846,114.498,116.9962,491000.0],["2023-03-06",116.583,116.6957,112.5163,113.3146,485000.0],["2023-03-07",113.3615,113.6433,109.9898,110.4312,413300.0],["2023-03-08",110.6567,111.7649,109.8865,111.2765,415600.0],["2023-03-09",111.5958,111.8964,106.5335,106.8059,693300.0],["2023-03-10",106.233,106.5805,102.8613,103.7159,643000.0],["2023-03-13",98.2592,103.7347,96.3996,101.9315,672600.0],["2023-03-14",104.195,105.6131,101.4525,102.8425,396500.0],["2023-03-15",99.5835,100.2691,97.4609,99.4989,665600.0],["2023-03-16",98.1747,100.8983,96.8222,100.6354,498600.0],["2023-03-17",99.6492,100.3254,97.9586,98.1747,826700.0],["2023-03-20",99.715,102.0817,99.5553,100.9829,431500.0],["2023-03-21",104.2043,104.2795,102.4856,103.143,382700.0],["2023-03-22",103.1055,103.6126,100.1,100.1188,488100.0],["2023-03-23",100.6635,103.0679,99.8277,100.5978,560300.0],["2023-03-24",99.6304,102.1944,99.0763,102.0817,427400.0],["2023-03-27",103.3121,105.106,102.3447,103.8756,783000.0],["2023-03-28",103.7253,106.712,103.5469,106.4678,683500.0],["2023-03-29",108.2711,108.7219,106.233,106.7496,421200.0],["2023-03-30",108.102,108.5059,106.0827,106.759,514100.0],["2023-03-31",107.36,109.3793,106.8904,108.9285,465800.0],["2023-04-03",109.8865,112.1406,109.06,110.2622,398900.0],["2023-04-04",109.0788,109.323,106.5054,106.9562,490900.0],["2023-04-05",105.3971,107.8296,104.8618,107.623,681400.0],["2023-04-06",106.7872,106.8905,104.7773,106.0734,684100.0],["2023-04-10",107.0125,109.2948,106.5523,108.4871,428800.0],["2023-04-11",108.7594,109.7644,108.3838,108.8346,467000.0],["2023-04-12",111.9433,112.6102,110.2997,110.4031,639500.0],["2023-04-13",109.7738,112.3754,109.0318,111.6898,420300.0],["2023-04-14",111.9809,112.7605,109.5954,110.9384,303300.0],["2023-04-17",109.7926,111.2953,109.6423,111.1169,308000.0],["2023-04-18",111.7179,112.1875,110.1495,111.624,353200.0],["2023-04-19",110.9572,111.4644,109.6141,111.0417,294600.0],["2023-04-20",109.7926,110.2434,108.0832,108.7407,325100.0],["2023-04-21",108.0081,108.4214,106.5242,107.3694,353000.0],["2023-04-24",108.0363,108.7876,107.2192,108.7595,273500.0],["2023-04-25",106.7589,107.1158,103.6596,103.8193,344400.0],["2023-04-26",103.3215,104.2889,102.1381,102.3823,481000.0],["2023-04-27",103.2557,104.6082,102.2978,104.5237,381000.0],["2023-04-28",104.5988,106.9092,104.3452,106.8623,423800.0],["2023-05-01",106.3081,106.975,105.5004,106.4772,488200.0],["2023-05-02",104.4109,105.6695,102.4856,105.4816,752700.0],["2023-05-03",105.9043,108.1208,105.2187,105.4065,975400.0],["2023-05-04",109.7738,114.451,105.5004,109.7174,969300.0],["2023-05-05",113.277,115.5029,110.9384,113.9157,567700.0],["2023-05-08",115.0897,115.3996,110.9854,111.4174,534000.0],["2023-05-09",109.276,111.6334,109.0882,110.9572,377500.0],["2023-05-10",112.4317,112.6571,107.1722,108.3274,521100.0],["2023-05-11",106.8998,108.0363,105.7728,106.5054,411700.0],["2023-05-12",107.0689,107.7921,106.2424,107.5103,238400.0],["2023-05-15",108.3274,109.0788,107.2567,108.2805,273900.0],["2023-05-16",107.623,107.623,106.1391,106.3082,366400.0],["2023-05-17",107.144,109.4451,106.4115,108.8909,337600.0],["2023-05-18",108.2617,110.187,107.454,110.0086,348000.0],["2023-05-19",110.929,111.6616,109.1727,109.2291,327500.0],["2023-05-22",109.4618,110.5075,109.0472,109.4429,379300.0],["2023-05-23",108.9248,110.6205,108.2653,109.0567,331900.0],["2023-05-24",108.5574,108.595,106.7203,107.1159,344900.0],["2023-05-25",106.1738,107.0594,103.3476,105.1658,486400.0],["2023-05-26",105.9572,106.5978,104.723,105.4013,306700.0],["2023-05-30",105.1187,105.1187,101.8496,102.1605,444600.0],["2023-05-31",101.3127,101.567,97.2993,97.9305,1086300.0],["2023-06-01",98.1661,99.843,97.2993,99.1835,437800.0],["2023-06-02",101.746,107.4457,101.5011,106.4659,713100.0],["2023-06-05",105.9195,106.155,103.3193,105.0528,483900.0],["2023-06-06",103.9034,106.6166,103.9034,106.2681,619300.0],["2023-06-07",106.7391,109.3675,106.0419,109.3393,525000.0],["2023-06-08",109.4806,109.4806,104.8267,105.9006,527100.0],["2023-06-09",106.1644,106.1644,104.1389,104.9491,752700.0],["2023-06-12",104.6006,106.1739,103.9505,105.8818,507900.0],["2023-06-13",107.3515,109.9045,107.0312,109.3016,523000.0],["2023-06-14",109.9516,111.0445,106.5695,107.1065,495800.0],["2023-06-15",106.5507,109.1791,106.3434,108.9813,377500.0],["2023-06-16",109.1414,109.1414,106.8898,108.058,676600.0],["2023-06-20",105.5332,106.1079,102.8577,104.723,679400.0],["2023-06-21",104.2802,106.6166,103.3193,105.2412,591300.0],["2023-06-22",103.1026,104.4216,101.6141,103.9223,451100.0],["2023-06-23",102.5656,106.5036,101.1242,106.2681,860500.0],["2023-06-26",104.6665,108.124,104.6665,107.8696,458400.0],["2023-06-27",107.3515,110.1212,106.4471,109.9611,504900.0],["2023-06-28",109.848,110.5075,108.6516,109.9422,392700.0],["2023-06-29",109.7255,112.0337,109.4241,111.9771,370700.0],["2023-06-30",112.891,112.9758,111.2235,112.5518,358400.0],["2023-07-03",112.7968,114.257,112.5895,113.4091,167600.0],["2023-07-05",111.6945,112.5707,110.6111,110.6488,510300.0],["2023-07-06",108.9436,110.4415,107.6153,109.6973,385100.0],["2023-07-07",110.1683,114.257,110.0364,113.5693,549900.0],["2023-07-10",112.8439,115.3498,112.8439,114.4548,391600.0],["2023-07-11",115.4817,117.2434,115.4252,116.6499,560400.0],["2023-07-12",118.8638,122.0387,118.8356,121.7372,957000.0],["2023-07-13",122.001,122.8395,120.814,121.9916,585200.0],["2023-07-14",121.5488,121.5488,117.6108,118.487,454100.0],["2023-07-17",117.7616,118.1856,115.9245,117.7616,438100.0],["2023-07-18",118.2326,120.8328,118.2326,120.3806,376800.0],["2023-07-19",120.2581,120.8328,119.2595,120.4842,323400.0],["2023-07-20",121.7184,121.9822,120.0697,120.9364,374900.0],["2023-07-21",120.4842,122.4155,119.5421,122.359,445600.0],["2023-07-24",122.4721,123.904,120.993,121.1437,415100.0],["2023-07-25",121.9445,126.3535,121.9445,124.0359,473700.0],["2023-07-26",123.7533,126.2216,123.546,125.7223,339100.0],["2023-07-27",125.7129,129.0761,125.0817,127.0035,669700.0],["2023-07-28",128.3601,130.3762,128.0681,129.1421,471000.0],["2023-07-31",129.2834,129.9523,128.0116,129.5378,388400.0],["2023-08-01",128.3225,129.5283,127.955,128.8877,352800.0],["2023-08-02",126.3912,128.8877,126.2781,126.6078,652200.0],["2023-08-03",125.8071,128.021,124.7896,124.8555,1065000.0],["2023-08-04",124.799,126.3441,123.3482,123.4895,520400.0],["2023-08-07",124.2997,126.4665,123.6026,126.1933,412600.0],["2023-08-08",122.001,125.223,121.1531,124.9121,390900.0],["2023-08-09",125.0063,126.8528,123.9982,125.0817,599000.0],["2023-08-10",126.2875,126.589,123.2634,124.507,600300.0],["2023-08-11",124.2432,125.402,123.3765,124.5258,375000.0],["2023-08-14",124.4599,126.7774,123.1975,126.3441,422600.0],["2023-08-15",124.5635,124.6577,122.0764,122.5474,499800.0],["2023-08-16",122.472,124.0548,122.0764,122.4155,340100.0],["2023-08-17",123.2351,125.7976,123.2257,123.4424,370000.0],["2023-08-18",122.1046,124.0265,121.2662,122.8112,375100.0],["2023-08-21",123.6968,124.7519,123.0373,123.5084,431700.0],["2023-08-22",123.9229,125.1005,122.1329,122.9431,386900.0],["2023-08-23",123.0844,123.6214,121.2568,122.4061,340000.0],["2023-08-24",121.4225,123.6072,121.4225,122.6709,236100.0],["2023-08-25",123.8909,124.5907,122.1224,124.099,337700.0],["2023-08-28",124.7232,126.0188,124.2692,124.7515,283600.0],["2023-08-29",124.8934,126.8983,124.1273,126.7848,259200.0],["2023-08-30",126.7375,127.7211,125.8391,125.9621,421000.0],["2023-08-31",125.6972,125.6972,123.5221,123.872,821200.0],["2023-09-01",125.1676,126.5673,124.2597,125.4986,702800.0],["2023-09-05",123.4842,124.1557,120.7322,120.7889,609800.0],["2023-09-06",120.4485,122.1886,118.8785,120.6754,428100.0],["2023-09-07",119.8432,120.7038,116.6466,117.9233,743400.0],["2023-09-08",118.3206,119.6351,117.6869,118.1503,557100.0],["2023-09-11",119.4649,120.2215,117.2424,117.4694,381500.0],["2023-09-12",116.9776,118.6326,116.9776,117.7247,301300.0],["2023-09-13",117.3559,117.8571,115.8522,117.1762,487700.0],["2023-09-14",119.1055,120.9119,118.557,120.7984,443200.0],["2023-09-15",120.0891,120.543,118.6421,120.3633,1382400.0],["2023-09-18",120.4485,121.9143,120.004,120.2309,279000.0],["2023-09-19",120.6565,121.1199,118.0652,118.8785,401400.0],["2023-09-20",119.9283,120.9119,117.2992,117.441,280100.0],["2023-09-21",116.2494,116.2494,114.2728,114.462,438700.0],["2023-09-22",114.9821,115.7765,113.7527,114.4336,416200.0],["2023-09-25",114.5092,116.3345,114.4241,116.1548,364500.0],["2023-09-26",114.1688,116.5047,114.1688,115.2186,633700.0],["2023-09-27",116.3251,118.0274,115.4739,117.2046,391800.0],["2023-09-28",117.0627,118.9164,116.2021,118.2165,369800.0],["2023-09-29",119.3325,119.9094,117.337,117.9044,742900.0],["2023-10-02",117.233,117.7815,115.5306,116.1927,508700.0],["2023-10-03",116.4291,118.2165,115.663,116.4007,520900.0],["2023-10-04",116.2872,117.4599,114.4336,117.0911,632800.0],["2023-10-05",116.6088,117.6207,114.7646,116.4764,646700.0],["2023-10-06",116.1359,118.0936,115.6914,117.2897,499600.0],["2023-10-09",116.9492,117.7815,115.7954,117.1195,255000.0],["2023-10-10",117.8761,120.8835,117.7342,120.004,460200.0],["2023-10-11",119.6351,120.6565,117.4221,118.3395,281000.0],["2023-10-12",118.4719,118.4719,114.2444,115.2753,339600.0],["2023-10-13",116.2589,116.8358,114.235,114.5187,272300.0],["2023-10-16",116.1454,117.4978,115.4739,116.4669,283500.0],["2023-10-17",115.7954,118.5664,115.7765,118.3205,269600.0],["2023-10-18",114.3106,115.7482,113.3838,114.1782,393600.0],["2023-10-19",113.7905,114.3296,111.01,111.5869,458000.0],["2023-10-20",111.8139,111.8139,108.9105,109.2983,592600.0],["2023-10-23",108.2201,109.8846,107.4352,107.9459,410700.0],["2023-10-24",108.4093,109.8941,108.3242,109.0335,266700.0],["2023-10-25",108.3336,108.693,106.6502,107.0474,352000.0],["2023-10-26",107.2271,110.6034,107.2271,109.6387,412200.0],["2023-10-27",109.8373,109.8373,107.596,108.2674,598900.0],["2023-10-30",109.6955,109.6955,107.4068,108.9011,461300.0],["2023-10-31",109.3928,109.5725,107.8607,109.0997,429300.0],["2023-11-01",108.8348,110.0454,107.7662,109.8941,519000.0],["2023-11-02",115.2375,117.9044,111.8328,114.4241,961500.0],["2023-11-03",113.6108,117.5261,113.6108,116.9398,440000.0],["2023-11-06",116.5331,116.5331,113.8851,114.7646,341800.0],["2023-11-07",112.8731,114.5755,112.2868,113.8189,247900.0],["2023-11-08",114.2917,114.5376,113.015,113.2893,300400.0],["2023-11-09",114.1972,114.1972,112.4097,112.5043,239400.0],["2023-11-10",113.2893,115.5023,112.8731,115.3604,243400.0],["2023-11-13",114.4431,116.1075,113.7338,115.8144,286500.0],["2023-11-14",118.4246,122.7844,118.4151,122.7182,384900.0],["2023-11-15",122.6331,124.2503,120.9402,121.5171,405400.0],["2023-11-16",121.3185,121.763,119.4838,121.1861,332000.0],["2023-11-17",122.2548,122.9641,120.9024,122.9357,382800.0],["2023-11-20",123.1351,124.4358,122.0908,123.3345,378900.0],["2023-11-21",123.1446,124.5876,122.5844,122.6034,320500.0],["2023-11-22",122.3281,122.6414,121.3408,121.8724,257400.0],["2023-11-24",121.9863,123.5718,121.8344,122.8693,66900.0],["2023-11-27",121.787,122.4326,120.8851,122.1003,209800.0],["2023-11-28",122.0623,122.4705,120.7901,120.961,229700.0],["2023-11-29",121.673,123.3345,121.673,122.2522,286600.0],["2023-11-30",122.2332,123.1161,121.1794,121.8914,716900.0],["2023-12-01",121.6635,126.0687,121.4452,125.8598,406200.0],["2023-12-04",125.2427,127.6732,124.8155,125.6795,334400.0],["2023-12-05",124.9579,125.0813,122.3946,123.5054,258500.0],["2023-12-06",124.4263,125.8788,122.8028,122.9642,336600.0],["2023-12-07",123.4864,123.9136,122.2047,122.9832,225700.0],["2023-12-08",123.2965,124.5212,122.2807,122.7079,212600.0],["2023-12-11",122.4231,124.1699,122.1098,123.0591,221400.0],["2023-12-12",123.0591,123.6762,120.4199,120.4768,262500.0],["2023-12-13",120.0876,125.9832,119.4989,125.8313,527500.0],["2023-12-14",127.7681,133.5593,127.7681,132.6954,715100.0],["2023-12-15",132.3726,133.7017,131.8884,133.0087,748700.0],["2023-12-18",134.5657,134.5657,132.7144,133.265,383900.0],["2023-12-19",133.9961,135.3632,133.9201,135.2967,445300.0],["2023-12-20",134.3853,136.2271,133.3125,133.3315,268700.0],["2023-12-21",135.3347,135.3347,132.9707,133.6733,260800.0],["2023-12-22",133.8631,135.7524,133.5973,133.9486,177900.0],["2023-12-26",134.6226,136.341,134.1954,135.4676,126800.0],["2023-12-27",135.6765,136.0942,134.6796,135.2397,131200.0],["2023-12-28",134.4992,135.1353,133.6353,133.7397,169300.0],["2023-12-29",133.3505,133.9771,132.3062,132.8758,291500.0],["2024-01-02",133.2271,134.2144,132.7144,133.6258,190900.0],["2024-01-03",131.9264,132.8283,130.0751,131.2334,259200.0],["2024-01-04",131.3852,132.496,129.5719,129.8662,295900.0],["2024-01-05",129.0308,132.1258,128.8884,131.2998,194800.0],["2024-01-08",130.8915,131.2618,130.0751,131.0814,201600.0],["2024-01-09",129.8282,130.4738,127.9105,128.2333,249200.0],["2024-01-10",127.4833,128.5846,126.8282,128.5656,191700.0],["2024-01-11",128.5181,129.0592,126.9326,128.2048,286800.0],["2024-01-12",130.0371,130.3314,127.2459,127.7965,206000.0],["2024-01-16",126.401,128.4137,125.5086,128.1858,347900.0],["2024-01-17",125.8029,127.1035,125.8029,126.7522,211200.0],["2024-01-18",127.977,129.8567,126.8567,129.3726,352500.0],["2024-01-19",130.0466,131.5277,128.9074,131.4707,358200.0],["2024-01-22",131.4327,132.7618,131.1954,132.6669,355800.0],["2024-01-23",133.7587,135.4011,132.8948,133.36,317800.0],["2024-01-24",133.1321,134.7271,129.0308,129.7238,499100.0],["2024-01-25",131.7555,132.7144,130.6922,131.3758,475900.0],["2024-01-26",133.3885,134.3094,131.6796,134.0435,442200.0],["2024-01-29",134.1954,134.1954,132.3631,134.034,185000.0],["2024-01-30",133.2175,134.9169,132.9897,134.4897,205000.0],["2024-01-31",134.7365,134.8125,131.3188,131.3472,296800.0],["2024-02-01",132.0878,133.0276,130.7776,132.7523,223700.0],["2024-02-02",130.8251,132.1163,129.2301,131.5276,237400.0],["2024-02-05",129.2206,132.2017,128.1003,131.2143,278600.0],["2024-02-06",131.6321,133.5404,130.996,132.3062,198300.0],["2024-02-07",132.7144,134.4707,131.9928,133.8156,279400.0],["2024-02-08",134.0815,136.1891,132.9422,135.572,311900.0],["2024-02-09",135.2967,136.2461,133.8916,134.9264,269600.0],["2024-02-12",135.0878,137.4898,134.9075,136.6543,263500.0],["2024-02-13",133.8062,133.8062,130.6637,132.6574,306500.0],["2024-02-14",133.8632,134.9739,132.6195,134.0435,364600.0],["2024-02-15",134.6416,137.148,133.2176,136.9486,402700.0],["2024-02-16",136.5689,138.5911,135.7524,136.8537,559100.0],["2024-02-20",119.8977,133.2366,112.6349,126.0877,1853400.0],["2024-02-21",126.8567,129.4295,125.5275,128.6225,853500.0],["2024-02-22",129.439,133.5593,127.882,133.4644,396100.0],["2024-02-23",134.1385,134.2999,129.2681,129.8662,503500.0],["2024-02-26",129.0877,131.6036,128.1763,130.4643,416600.0],["2024-02-27",131.2457,131.5315,130.188,130.35,259900.0],["2024-02-28",129.4162,131.5315,128.8064,129.4829,240500.0],["2024-02-29",129.9593,132.2557,129.1589,132.17,482300.0],["2024-03-01",132.0652,132.8084,130.1595,130.9027,260900.0],["2024-03-04",131.1218,134.7141,129.9307,133.4849,415600.0],["2024-03-05",132.4177,134.8951,132.4177,133.361,288800.0],["2024-03-06",135.0761,135.0761,133.1037,134.514,296200.0],["2024-03-07",135.3048,136.9723,134.3996,135.8765,413700.0],["2024-03-08",136.696,136.696,134.6283,134.9999,376000.0],["2024-03-11",134.6664,135.2858,133.1133,135.1143,367600.0],["2024-03-12",135.5716,135.5716,133.8279,134.7522,325400.0],["2024-03-13",135.4954,137.687,135.4287,137.3725,356300.0],["2024-03-14",137.0295,137.1057,134.7045,135.7908,347700.0],["2024-03-15",134.9999,140.8409,134.9999,139.869,1238600.0],["2024-03-18",141.1553,141.1553,136.858,136.9628,394400.0],["2024-03-19",136.9056,139.2687,136.1052,139.0495,278500.0],["2024-03-20",137.9061,144.0806,137.9061,143.3278,408100.0],["2024-03-21",144.3283,144.4522,142.8609,143.3087,223100.0],["2024-03-22",143.566,143.7661,142.051,143.2325,225200.0],["2024-03-25",143.2135,144.3474,142.6513,142.9181,487200.0],["2024-03-26",143.566,143.8805,141.9367,143.0705,358700.0],["2024-03-27",143.8805,145.3002,143.6613,145.1668,257200.0],["2024-03-28",145.3955,145.9196,144.5189,145.5956,454000.0],["2024-04-01",145.7004,147.1774,144.1187,146.9868,363800.0],["2024-04-02",146.5675,146.8915,144.6523,146.2435,545600.0],["2024-04-03",148.5208,150.7219,147.3584,149.6357,448300.0],["2024-04-04",151.5223,152.4561,149.6166,149.731,538900.0],["2024-04-05",149.3975,153.3518,148.9211,152.904,541900.0],["2024-04-08",151.4271,152.5324,149.4737,150.6934,403600.0],["2024-04-09",151.9607,154.9717,150.5219,154.419,530500.0],["2024-04-10",151.4652,153.5329,148.1302,150.0645,518500.0],["2024-04-11",150.2646,150.417,147.8348,148.1778,392600.0],["2024-04-12",147.5585,148.1398,145.7005,146.2245,346000.0],["2024-04-15",147.3203,147.6347,144.6904,146.0435,487000.0],["2024-04-16",144.8714,144.8714,141.3649,143.0896,450300.0],["2024-04-17",144.2521,145.1478,141.0981,141.5841,474400.0],["2024-04-18",145.1859,145.1859,141.222,141.9176,494700.0],["2024-04-19",142.051,143.8424,141.041,143.6518,484600.0],["2024-04-22",143.3374,143.9472,141.365,142.6227,424300.0],["2024-04-23",141.6889,143.6232,141.6889,142.3178,348900.0],["2024-04-24",141.7175,142.8323,140.7932,142.8323,381400.0],["2024-04-25",142.1844,142.1844,139.707,141.3745,542100.0],["2024-04-26",142.3274,143.9663,142.3274,142.4989,356500.0],["2024-04-29",143.9662,144.0329,142.5465,143.8805,388000.0],["2024-04-30",142.5179,143.566,140.2596,140.4121,496500.0],["2024-05-01",142.9848,148.5018,137.4678,142.1463,933900.0],["2024-05-02",143.2707,143.8424,139.4116,142.4608,372000.0],["2024-05-03",144.0044,146.2817,143.9472,145.0715,471800.0],["2024-05-06",146.5389,147.1488,144.9,146.0721,420300.0],["2024-05-07",147.1487,150.6457,147.1011,149.0735,622200.0],["2024-05-08",148.578,150.5695,147.5299,147.6347,602600.0],["2024-05-09",148.0159,151.1031,147.9301,149.893,429000.0],["2024-05-10",150.2169,151.0269,149.388,150.6934,251400.0],["2024-05-13",151.2555,151.8368,148.7972,148.902,260800.0],["2024-05-14",149.5119,150.3218,148.6829,149.7787,299400.0],["2024-05-15",150.7982,150.8268,148.1302,148.8163,468200.0],["2024-05-16",148.578,149.8453,147.7205,147.7491,334300.0],["2024-05-17",148.8067,150.5123,148.2255,150.3884,300700.0],["2024-05-20",150.312,154.1355,150.312,153.1605,560900.0],["2024-05-21",152.7017,153.6289,151.6598,153.4951,497400.0],["2024-05-22",152.1377,152.1377,149.337,150.3024,500100.0],["2024-05-23",150.6943,150.7995,148.5627,149.7862,343400.0],["2024-05-24",150.8186,151.8414,150.484,151.5642,233900.0],["2024-05-28",152.3289,154.1929,151.7841,151.9466,349400.0],["2024-05-29",150.1973,150.7804,149.337,149.7958,286000.0],["2024-05-30",150.1304,152.5009,148.0179,152.4436,293700.0],["2024-05-31",152.5679,154.1259,151.0576,153.4759,346700.0],["2024-06-03",153.8583,153.8583,148.1899,149.7384,313800.0],["2024-06-04",148.5723,149.0407,147.4061,147.4252,384100.0],["2024-06-05",147.5495,149.8914,146.8421,149.6046,309300.0],["2024-06-06",149.5664,150.0252,145.5995,147.473,385600.0],["2024-06-07",146.2782,147.1385,145.2554,146.2591,401600.0],["2024-06-10",145.6186,145.6186,143.5826,143.659,507200.0],["2024-06-11",143.0664,145.8289,141.8811,145.3605,580100.0],["2024-06-12",148.4767,149.7289,145.1885,146.1157,575000.0],["2024-06-13",144.4142,146.7179,141.6517,146.4598,583000.0],["2024-06-14",145.0929,145.0929,141.8811,143.2194,304000.0],["2024-06-17",143.1333,145.0259,140.3899,143.7355,578800.0],["2024-06-18",144.051,145.4179,142.3017,144.3759,512900.0],["2024-06-20",144.1657,145.112,143.3054,143.487,570900.0],["2024-06-21",143.3627,144.1752,140.648,141.4414,2438300.0],["2024-06-24",142.4833,144.3186,141.6039,143.8216,608100.0],["2024-06-25",142.4738,142.9135,139.2142,139.9216,661800.0],["2024-06-26",139.0135,140.5333,137.2547,140.1319,528200.0],["2024-06-27",141.3363,141.3363,138.6216,139.5583,635300.0],["2024-06-28",139.8355,141.2024,137.7039,138.4304,604700.0],["2024-07-01",138.9561,140.6289,136.3084,136.9966,400600.0],["2024-07-02",136.9584,137.8091,135.4767,136.4517,506700.0],["2024-07-03",136.6811,138.7172,136.5091,137.7517,250700.0],["2024-07-05",136.9775,137.8186,134.5495,135.7348,356700.0],["2024-07-08",136.5665,137.8187,136.2223,136.3466,299400.0],["2024-07-09",135.7922,136.3561,133.9664,134.0142,329200.0],["2024-07-10",134.9892,135.9738,133.2304,135.1135,423600.0],["2024-07-11",137.0444,141.7378,137.0444,139.673,637500.0],["2024-07-12",140.0554,141.7664,138.8032,140.1797,600100.0],["2024-07-15",141.0878,142.8944,138.2297,139.9025,564000.0],["2024-07-16",140.6289,143.5826,140.0076,142.7892,347500.0],["2024-07-17",142.6554,144.701,141.6899,143.6877,468000.0],["2024-07-18",142.8944,145.1598,141.4701,141.5275,393200.0],["2024-07-19",140.7245,140.7245,138.1245,139.2047,442400.0],["2024-07-22",139.8547,140.0841,137.4267,138.9753,332900.0],["2024-07-23",138.7841,139.1664,137.3407,138.612,310200.0],["2024-07-24",138.5356,139.9025,134.9606,135.0275,390400.0],["2024-07-25",134.2628,137.8569,133.2687,136.4135,372800.0],["2024-07-26",134.6738,137.5892,134.3966,136.7194,686000.0],["2024-07-29",137.4458,137.4936,135.6775,137.4363,297800.0],["2024-07-30",137.3216,139.9789,137.226,139.1951,365400.0],["2024-07-31",140.7723,143.1525,140.0363,141.3363,486100.0],["2024-08-01",141.1929,142.7032,136.815,137.5892,361700.0],["2024-08-02",134.3679,134.3679,130.6018,131.0128,558200.0],["2024-08-05",126.2621,128.9003,124.2452,127.6099,534700.0],["2024-08-06",129.3687,140.973,129.3687,137.6561,949500.0],["2024-08-07",141.623,143.6686,136.8436,137.14,598400.0],["2024-08-08",139.2812,140.4473,137.7135,140.3517,498400.0],["2024-08-09",140.6958,140.8488,138.8988,139.5488,318100.0],["2024-08-12",139.7495,139.8069,135.9451,136.3275,356700.0],["2024-08-13",137.1686,139.1664,136.6142,138.7267,247500.0],["2024-08-14",139.023,139.023,136.9392,138.2966,220000.0],["2024-08-15",140.9635,142.9708,139.0231,140.6003,274800.0],["2024-08-16",140.1319,140.6194,138.8988,140.2466,398100.0],["2024-08-19",140.5333,141.2407,139.0995,140.5524,426300.0],["2024-08-20",139.9912,140.5381,137.6026,137.8232,379800.0],["2024-08-21",139.0799,140.1735,138.5715,139.6267,193000.0],["2024-08-22",139.7514,139.8761,138.2453,138.6962,146000.0],["2024-08-23",141.2096,145.2483,140.1447,144.8262,475200.0],["2024-08-26",146.1404,147.0997,144.3561,144.4232,288800.0],["2024-08-27",143.9148,143.9148,137.7561,139.4828,749800.0],["2024-08-28",138.2933,139.3197,136.7392,138.3316,554100.0],["2024-08-29",138.9648,140.4326,137.5259,139.1279,393400.0],["2024-08-30",139.7706,140.6244,137.7753,139.5212,413300.0],["2024-09-03",137.6889,138.6578,133.0843,133.775,484700.0],["2024-09-04",133.7174,134.648,131.8372,131.9619,445800.0],["2024-09-05",132.4799,132.8061,130.0145,130.8875,565000.0],["2024-09-06",130.9834,132.5279,128.8729,129.5157,690900.0],["2024-09-09",129.4965,133.1706,128.9113,131.9139,690400.0],["2024-09-10",132.077,132.3456,129.5349,129.8706,520400.0],["2024-09-11",129.5924,130.3503,127.3956,130.3023,570300.0],["2024-09-12",130.734,132.077,129.3142,131.7125,434600.0],["2024-09-13",133.113,135.0125,133.0459,133.2761,339500.0],["2024-09-16",133.9572,136.0869,133.7846,135.4537,476100.0],["2024-09-17",136.0293,138.6386,136.0293,137.286,593200.0],["2024-09-18",137.9863,139.6555,136.0101,137.2764,592000.0],["2024-09-19",140.1064,141.4878,139.1279,140.0584,670000.0],["2024-09-20",138.7345,139.2238,135.5401,138.4084,1030400.0],["2024-09-23",138.984,140.4038,137.5163,139.291,402600.0],["2024-09-24",140.5477,142.3704,140.3942,141.9099,295800.0],["2024-09-25",142.2648,142.2648,139.0415,139.4444,269700.0],["2024-09-26",141.3247,144.5288,140.3174,143.934,479300.0],["2024-09-27",145.1619,145.3921,142.8596,143.982,340300.0],["2024-09-30",144.4904,145.0756,142.1305,144.1738,570200.0],["2024-10-01",144.1163,144.7111,141.9003,143.0611,545500.0],["2024-10-02",143.0802,144.0587,141.3151,141.3823,358200.0],["2024-10-03",140.4133,142.3895,139.0511,140.5956,442200.0],["2024-10-04",142.4951,143.2625,140.1832,141.7852,490800.0],["2024-10-07",140.0296,140.7971,139.2334,139.5979,374500.0],["2024-10-08",137.9575,138.7729,136.0485,136.3651,415500.0],["2024-10-09",136.3747,138.3412,136.0485,138.2069,350100.0],["2024-10-10",137.2764,138.725,136.9215,137.7657,377400.0],["2024-10-11",137.1901,139.0511,136.72,138.3316,231200.0],["2024-10-14",137.4683,138.4564,137.2381,138.2837,381000.0],["2024-10-15",137.2765,138.6866,135.9526,136.0294,318900.0],["2024-10-16",136.9311,138.0822,136.1061,136.3459,427700.0],["2024-10-17",136.5186,136.5186,133.7174,134.4753,577400.0],["2024-10-18",135.0317,135.0604,132.95,133.6694,378500.0],["2024-10-21",133.5447,133.5735,130.3886,130.945,341200.0],["2024-10-22",130.3023,131.5398,129.4293,131.4535,390300.0],["2024-10-23",130.6668,131.8276,129.4197,130.4462,332400.0],["2024-10-24",130.9738,131.9427,128.3645,129.3046,367400.0],["2024-10-25",129.4389,129.6596,127.0695,127.3285,419600.0],["2024-10-28",127.5779,128.6811,126.8776,128.4125,337300.0],["2024-10-29",127.693,127.7793,125.9758,126.5898,440700.0],["2024-10-30",126.1101,129.0744,125.736,127.8369,357700.0],["2024-10-31",127.3668,128.8825,126.4651,126.5706,493700.0],["2024-11-01",126.3883,128.2206,126.1581,126.7625,456300.0],["2024-11-04",126.8488,128.9113,125.4674,126.1293,890900.0],["2024-11-05",120.3063,129.0456,120.3063,127.1558,931900.0],["2024-11-06",131.0505,133.9093,130.0145,131.5878,1329500.0],["2024-11-07",131.9811,132.336,129.6691,130.8011,690900.0],["2024-11-08",128.8633,129.0264,125.9566,126.772,979700.0],["2024-11-11",127.1462,127.386,124.2683,124.9206,625100.0],["2024-11-12",123.9133,124.3642,121.9947,122.5511,422200.0],["2024-11-13",122.388,123.6735,121.822,123.0403,590500.0],["2024-11-14",123.5008,123.5008,120.2008,121.5342,522100.0],["2024-11-15",121.9276,122.8101,121.1985,121.5055,395100.0],["2024-11-18",122.0235,123.1075,121.6014,121.87,435000.0],["2024-11-19",120.9587,122.1482,120.1816,121.7837,438700.0],["2024-11-20",121.4671,122.8485,120.9778,122.7046,335200.0],["2024-11-21",122.9636,124.1627,121.6973,123.9037,409400.0],["2024-11-22",123.9613,125.6784,123.875,125.1412,399800.0],["2024-11-25",126.3883,128.0767,125.8703,126.561,649900.0],["2024-11-26",125.8916,126.3636,123.2045,123.4645,533800.0],["2024-11-27",123.9076,125.073,123.1659,123.8113,309100.0],["2024-11-29",124.1676,124.6588,123.349,123.6668,296900.0],["2024-12-02",123.9268,124.4662,122.3184,123.9364,899900.0],["2024-12-03",124.4854,124.5047,121.8657,121.9909,527100.0],["2024-12-04",121.7598,121.9524,119.5446,121.1819,881900.0],["2024-12-05",121.2878,121.4516,118.9185,118.9859,490300.0],["2024-12-06",119.8335,120.2765,118.8896,119.7564,648800.0],["2024-12-09",122.2028,124.1002,120.9893,121.2108,641000.0],["2024-12-10",120.4403,120.4403,117.05,117.8013,931800.0],["2024-12-11",117.8302,118.0517,116.1158,116.2988,836000.0],["2024-12-12",115.9424,118.1769,115.6342,115.6824,472900.0],["2024-12-13",115.0082,115.7016,114.1317,115.0563,556700.0],["2024-12-16",114.1028,114.8637,112.793,113.4094,733400.0],["2024-12-17",112.3596,114.9311,112.3596,113.2071,812400.0],["2024-12-18",114.0065,115.8076,110.7607,111.2808,941100.0],["2024-12-19",111.1556,112.6485,109.0945,109.133,762000.0],["2024-12-20",109.0271,110.5296,108.4781,109.056,1294100.0],["2024-12-23",108.8923,110.5007,108.8345,110.1829,415400.0],["2024-12-24",110.231,111.0593,109.7783,110.7126,178900.0],["2024-12-26",110.3755,111.0978,110.2599,110.9437,342000.0],["2024-12-27",110.6644,111.8876,109.8265,110.0673,309700.0],["2024-12-30",109.7494,109.9999,108.5359,109.2679,421200.0],["2024-12-31",109.4316,111.1364,109.4316,110.4237,413500.0],["2025-01-02",110.6837,111.6565,107.592,107.9965,460300.0],["2025-01-03",108.1795,108.4781,106.6771,107.8521,447200.0],["2025-01-06",110.0962,110.4236,108.7767,109.4027,640200.0],["2025-01-07",108.8826,109.8554,106.8697,107.5631,633400.0],["2025-01-08",107.0623,107.149,104.9338,106.4652,556300.0],["2025-01-10",106.7252,107.6209,105.3094,105.9836,875300.0],["2025-01-13",105.8102,109.2968,105.0012,109.2294,683200.0],["2025-01-14",109.8554,110.9341,109.422,110.7319,310100.0],["2025-01-15",113.1686,113.9776,111.8587,112.3499,522200.0],["2025-01-16",111.8684,113.5731,111.8684,113.3612,448700.0],["2025-01-17",114.4399,114.5073,112.9952,113.6116,355400.0],["2025-01-21",114.4592,115.1334,113.9391,114.7674,398600.0],["2025-01-22",114.5748,114.5748,113.3516,113.3997,225600.0],["2025-01-23",113.0819,114.045,112.0995,113.9006,498000.0],["2025-01-24",114.045,114.9215,113.0626,113.3227,444300.0],["2025-01-27",113.8909,114.3147,111.5409,113.236,608900.0],["2025-01-28",115.432,115.4416,112.5714,112.5907,579400.0],["2025-01-29",111.9936,114.2569,111.7528,112.7641,435900.0],["2025-01-30",112.687,113.5442,109.3546,111.5698,614800.0],["2025-01-31",110.8956,111.7046,109.1138,110.0577,1276000.0],["2025-02-03",107.4861,108.3529,104.5581,106.494,606700.0],["2025-02-04",105.2901,107.5439,105.2131,107.1297,603500.0],["2025-02-05",106.6289,107.0141,105.3768,105.685,380700.0],["2025-02-06",106.3207,110.0095,105.9643,108.7959,518900.0],["2025-02-07",108.9115,108.9115,106.966,107.4186,267900.0],["2025-02-10",108.4396,108.4396,106.5133,106.9275,348600.0],["2025-02-11",106.86,108.9211,106.6674,108.3722,859100.0],["2025-02-12",107.1297,107.9676,106.2436,106.9756,623700.0],["2025-02-13",107.226,108.6322,106.3207,108.43,432000.0],["2025-02-14",109.5761,113.3708,109.5761,111.0208,919600.0],["2025-02-18",111.0401,113.8717,111.0401,112.5425,717500.0],["2025-02-19",107.2068,109.6242,107.2068,109.4027,752300.0],["2025-02-20",109.2775,109.8843,106.6482,107.2935,722700.0],["2025-02-21",105.9065,107.1875,104.9916,105.6657,802600.0],["2025-02-24",102.5741,107.0141,100.879,105.4924,1522000.0],["2025-02-25",106.86,109.8554,106.4074,107.958,782300.0],["2025-02-26",108.1892,109.5761,106.9852,108.1795,653800.0],["2025-02-27",107.6691,108.6707,106.2436,106.3592,696900.0],["2025-02-28",106.6289,108.324,105.8487,108.1603,594400.0],["2025-03-03",109.6628,110.52,104.1247,104.7026,675600.0],["2025-03-04",103.8074,104.7075,101.6782,103.5654,713700.0],["2025-03-05",105.1236,107.698,104.5913,107.427,638800.0],["2025-03-06",106.9141,107.8722,105.8882,107.185,547500.0],["2025-03-07",106.5463,108.5206,105.2591,108.2787,717500.0],["2025-03-10",107.669,109.8562,106.827,106.8947,659700.0],["2025-03-11",107.2625,107.8625,103.2557,105.1333,968000.0],["2025-03-12",105.4914,107.2818,103.2848,103.517,831700.0],["2025-03-13",103.2654,106.2076,101.3975,102.317,502800.0],["2025-03-14",103.9913,104.4365,102.4815,103.8267,581300.0],["2025-03-17",103.7784,105.3365,103.3428,104.2235,919700.0],["2025-03-18",104.6687,104.6687,102.3073,102.4525,662500.0],["2025-03-19",102.4815,102.4815,96.8779,98.678,1472900.0],["2025-03-20",97.4586,98.8909,96.1714,98.0199,1344800.0],["2025-03-21",96.5682,97.8263,95.9875,97.6424,2590000.0],["2025-03-24",98.678,100.2362,97.9909,99.3458,942800.0],["2025-03-25",99.7426,99.8297,96.9746,97.4392,1006400.0],["2025-03-26",97.5069,98.8909,96.8488,98.3199,674400.0],["2025-03-27",97.6715,99.8684,97.1392,99.6071,673800.0],["2025-03-28",99.0942,99.491,95.339,95.9294,857200.0],["2025-03-31",94.9229,97.6618,94.2357,96.8101,678000.0],["2025-04-01",96.3359,97.4682,95.3003,96.7617,467300.0],["2025-04-02",95.3584,98.8328,95.3584,98.7264,503300.0],["2025-04-03",94.5358,95.0584,90.9452,91.2065,1118200.0],["2025-04-04",87.7804,88.1676,82.5639,85.6125,1258200.0],["2025-04-07",82.6607,89.7451,79.6799,83.4447,1478700.0],["2025-04-08",87.132,87.6643,78.7895,80.4057,1150500.0],["2025-04-09",80.0767,91.4872,79.9315,90.7129,1568700.0],["2025-04-10",88.6611,89.2612,82.3123,84.1802,909700.0],["2025-04-11",83.7931,87.1417,82.6414,86.8513,655600.0],["2025-04-14",88.4095,88.9128,85.6706,87.2094,514700.0],["2025-04-15",86.9481,88.1676,86.5126,87.1514,568400.0],["2025-04-16",87.3256,88.7192,85.9222,87.4127,562400.0],["2025-04-17",88.1482,89.8516,88.0708,88.8934,605500.0],["2025-04-21",87.974,89.145,86.7158,87.8191,389100.0],["2025-04-22",89.1354,90.7516,88.2837,90.3839,428600.0],["2025-04-23",93.0163,95.3294,88.8934,89.4838,622200.0],["2025-04-24",90.1516,92.5324,88.6999,91.7001,582400.0],["2025-04-25",90.0451,90.8194,88.7579,90.3839,600100.0],["2025-04-28",90.3838,91.1775,89.0289,90.0645,668300.0],["2025-04-29",89.358,90.7323,88.8063,90.3742,428100.0],["2025-04-30",88.8741,89.5709,87.0643,89.4548,691500.0],["2025-05-01",89.8225,91.1484,88.5644,89.2999,869900.0],["2025-05-02",76.9216,81.78,75.9828,77.2797,2723100.0],["2025-05-05",76.6603,78.6249,75.6635,75.7022,1848800.0],["2025-05-06",75.1989,76.6603,74.744,76.2925,1677500.0],["2025-05-07",76.1957,76.4764,74.4924,75.4892,1513000.0],["2025-05-08",76.5635,78.925,76.0312,77.8507,958200.0],["2025-05-09",78.4411,79.2637,76.9119,77.4249,867300.0],["2025-05-12",81.6252,84.5092,80.4831,82.9027,1220200.0],["2025-05-13",83.2124,84.4996,82.5833,83.7447,1037700.0],["2025-05-14",82.922,82.9704,79.5347,79.9121,1420700.0],["2025-05-15",78.4798,80.7251,77.4249,80.1057,1249400.0],["2025-05-16",80.1251,81.2574,78.6443,79.4089,1569500.0],["2025-05-19",77.841,77.841,75.6441,77.3668,2365300.0],["2025-05-20",76.4754,76.904,74.2055,74.2347,1858700.0],["2025-05-21",73.7574,73.9912,71.731,71.7602,1332000.0],["2025-05-22",71.2342,71.5654,69.9092,70.4743,1284900.0],["2025-05-23",68.4674,70.221,68.4674,69.6852,979900.0],["2025-05-27",70.8542,71.1367,69.919,70.825,1358700.0],["2025-05-28",70.9614,71.1465,68.7207,68.7402,955700.0],["2025-05-29",69.7923,70.0456,68.8668,69.6852,1359300.0],["2025-05-30",68.8181,69.4903,67.6783,69.1981,3678500.0],["2025-06-02",69.2175,69.2175,66.8989,68.029,1618400.0],["2025-06-03",67.99,70.4937,66.782,69.6559,1175000.0],["2025-06-04",69.7533,70.6009,69.5585,70.2502,1092500.0],["2025-06-05",70.6691,70.6789,69.3442,70.1333,1058100.0],["2025-06-06",71.1172,71.6628,70.6009,71.6628,1115700.0],["2025-06-09",72.5104,74.3614,72.2571,73.9912,1388200.0],["2025-06-10",74.9556,77.8101,74.3029,77.7516,1714200.0],["2025-06-11",78.2095,79.437,77.8101,78.1218,3143600.0],["2025-06-12",76.6118,77.8685,76.1149,76.5923,1750900.0],["2025-06-13",75.6376,77.1768,74.6926,75.3063,1329100.0],["2025-06-16",75.8422,76.037,73.5528,74.449,1055800.0],["2025-06-17",73.9717,74.488,71.3316,71.3511,908000.0],["2025-06-18",70.9127,71.731,69.2175,69.3442,1006100.0],["2025-06-20",69.617,70.8347,68.3213,70.1723,1912800.0],["2025-06-23",69.9774,71.7505,69.1981,71.6628,1685100.0],["2025-06-24",72.1402,74.7316,71.8187,73.8255,1353800.0],["2025-06-25",73.0657,73.621,72.1596,72.978,1145800.0],["2025-06-26",73.319,74.2055,72.6175,74.1373,894400.0],["2025-06-27",74.8095,75.696,73.8255,74.1763,1418300.0],["2025-06-30",74.0399,74.2542,72.8806,73.9717,1211900.0],["2025-07-01",73.5917,79.8656,73.4456,78.4043,1977400.0],["2025-07-02",78.6186,80.3527,77.9854,79.739,1181000.0],["2025-07-03",80.2066,80.4404,78.6187,79.0181,707600.0],["2025-07-07",78.1121,79.1447,75.696,76.6897,1066100.0],["2025-07-08",77.3327,81.7653,77.2645,80.9275,1137200.0],["2025-07-09",81.7556,83.6261,81.249,83.2851,1747800.0],["2025-07-10",83.0805,86.1395,82.9247,84.2496,1059200.0],["2025-07-11",82.7298,83.5676,81.551,83.1585,617100.0],["2025-07-14",82.2037,82.8857,80.7619,81.1808,747500.0],["2025-07-15",82.6908,82.8077,79.5441,79.6221,615900.0],["2025-07-16",79.778,80.0897,77.8588,79.1545,816900.0],["2025-07-17",79.9338,81.8238,79.0668,81.2782,789000.0],["2025-07-18",82.1161,82.1161,78.8719,79.3396,863500.0],["2025-07-21",80.1969,81.1029,79.3688,79.8949,698200.0],["2025-07-22",80.7229,83.9476,80.4696,83.4702,1005700.0],["2025-07-23",85.4284,86.2272,83.9573,85.0582,757400.0],["2025-07-24",82.5057,83.2072,79.0278,80.0897,2067100.0],["2025-07-25",80.5184,83.8891,79.9436,83.5481,1431800.0],["2025-07-28",82.8565,84.2009,81.4633,83.5969,1338800.0],["2025-07-29",83.7917,84.0353,82.0576,82.9344,1725900.0],["2025-07-30",82.3596,82.3596,76.9528,77.5957,1640600.0],["2025-07-31",75.7934,77.3814,75.5012,77.2548,1419300.0],["2025-08-01",76.378,76.4754,73.1339,73.4846,1594500.0],["2025-08-04",74.449,75.4135,73.8743,74.2834,1828300.0],["2025-08-05",80.8496,82.9247,78.6479,80.9373,2588500.0],["2025-08-06",81.6777,82.1843,78.5797,79.0278,1303000.0],["2025-08-07",80.7522,81.9212,79.5831,79.9533,1082300.0],["2025-08-08",79.9143,80.4696,76.8358,76.9625,1230700.0],["2025-08-11",77.1281,78.0049,74.2445,74.9069,1002700.0],["2025-08-12",74.9069,77.1573,74.3711,77.1281,1301400.0],["2025-08-13",77.3619,82.8759,77.3619,82.8467,1293000.0],["2025-08-14",80.908,83.7138,80.2748,83.3338,2100600.0],["2025-08-15",83.9963,84.5808,81.6679,81.8141,1004500.0],["2025-08-18",81.7264,81.9115,80.1092,81.1321,1099300.0],["2025-08-19",82.0145,82.5636,80.9752,81.9263,1011900.0],["2025-08-20",83.4852,84.397,81.1223,81.1321,1124100.0],["2025-08-21",80.2399,81.6027,79.2594,81.1223,688200.0],["2025-08-22",82.0439,89.4463,81.7694,88.8286,2312300.0],["2025-08-25",87.7894,88.3188,85.2696,85.5245,1229000.0],["2025-08-26",85.8383,86.054,84.1519,84.495,1318500.0],["2025-08-27",83.6028,85.8088,83.6028,84.397,882500.0],["2025-08-28",85.201,85.3775,83.5048,84.7206,1097000.0],["2025-08-29",85.0539,86.4265,84.7892,86.103,907500.0],["2025-09-02",84.7009,85.2892,83.544,84.8382,555300.0],["2025-09-03",83.8872,84.8872,81.9361,82.995,951500.0],["2025-09-04",82.8969,86.1422,81.8772,85.9265,1000400.0],["2025-09-05",86.5834,90.417,85.701,87.6717,1200200.0],["2025-09-08",87.3678,87.3678,84.6029,86.652,857100.0],["2025-09-09",86.2795,87.3678,83.995,84.3284,1086400.0],["2025-09-10",83.8185,85.0049,83.2401,83.4068,751700.0],["2025-09-11",83.7695,87.8972,83.7695,87.8286,831600.0],["2025-09-12",87.4658,87.9364,86.1422,86.4069,745800.0],["2025-09-15",86.9854,87.3481,84.1617,85.0539,1027100.0],["2025-09-16",85.3873,86.5148,85.0539,85.9853,1035000.0],["2025-09-17",86.505,89.711,83.9852,85.2598,1357200.0],["2025-09-18",86.2893,86.603,83.2401,83.2989,1243800.0],["2025-09-19",82.9459,83.2891,81.0831,81.4459,1342200.0],["2025-09-22",80.887,80.887,79.3379,79.6712,1575900.0],["2025-09-23",80.4066,80.7791,77.9947,78.1417,969600.0],["2025-09-24",78.1515,79.4457,77.2691,77.3378,1022000.0],["2025-09-25",76.3475,76.5828,74.3768,74.5141,1061400.0],["2025-09-26",75.0827,76.8377,74.671,76.1318,1076500.0],["2025-09-29",76.9652,77.3476,75.0337,75.5141,599000.0],["2025-09-30",74.8769,75.72,73.5631,75.5534,936600.0],["2025-10-01",75.0239,76.024,73.6219,75.2592,1180600.0],["2025-10-02",75.2004,78.6908,75.1808,78.3084,1376600.0],["2025-10-03",78.3868,81.1517,77.2495,80.7007,936300.0],["2025-10-06",81.6321,81.7106,79.6614,80.1026,899500.0],["2025-10-07",80.3968,81.8478,77.9457,78.7888,1628200.0],["2025-10-08",79.0536,81.0733,77.6907,80.7595,1126900.0],["2025-10-09",80.887,81.3772,78.5143,79.1418,1264100.0],["2025-10-10",79.6124,80.1026,74.0141,74.1611,1402600.0],["2025-10-13",75.2102,77.0044,74.8082,76.2103,872500.0],["2025-10-14",73.6317,76.5142,72.8375,76.2691,1009700.0],["2025-10-15",76.7005,77.5339,75.5828,75.8181,1359200.0],["2025-10-16",76.1024,76.3671,73.8866,74.5631,909100.0],["2025-10-17",74.5141,74.7102,73.2395,73.7787,989500.0],["2025-10-20",74.3474,74.7102,73.4454,73.916,664800.0],["2025-10-21",73.867,75.5337,73.1218,75.3965,1086200.0],["2025-10-22",75.0239,76.171,73.6121,73.8768,1176800.0],["2025-10-23",76.6024,77.6907,75.1024,77.2495,1253100.0],["2025-10-24",78.0927,78.7104,77.3574,77.6711,891800.0],["2025-10-27",78.0143,78.4751,77.6515,78.1712,598700.0],["2025-10-28",76.3181,77.328,74.318,74.9455,1167100.0],["2025-10-29",75.1416,75.1416,71.6904,72.0336,1992700.0],["2025-10-30",68.1608,71.3963,64.4841,66.9548,3359800.0],["2025-10-31",66.5823,68.1608,66.0136,67.4647,1949500.0],["2025-11-03",67.6509,69.2393,66.543,66.945,1566000.0],["2025-11-04",66.1411,66.8568,65.4547,65.4743,874000.0],["2025-11-05",65.239,66.1803,64.1017,64.5723,931900.0],["2025-11-06",64.6312,65.0037,63.0723,63.1997,1114600.0],["2025-11-07",62.7487,64.2488,62.6408,63.6801,875400.0],["2025-11-10",64.5625,64.5625,62.9546,63.9056,1203100.0],["2025-11-11",64.5233,64.9841,61.7094,62.2095,1418800.0],["2025-11-12",62.2095,63.3174,61.0819,61.582,1189200.0],["2025-11-13",61.4643,64.3959,61.4643,63.6409,1985700.0],["2025-11-14",63.0036,63.0036,61.1702,61.3369,858500.0],["2025-11-17",61.3369,61.5428,57.4347,57.8955,1037700.0],["2025-11-18",57.8955,58.5132,56.3072,57.5033,1410300.0],["2025-11-19",57.1994,57.6896,55.7385,56.3758,1869700.0],["2025-11-20",56.7484,58.2092,55.2287,55.2777,1915000.0],["2025-11-21",55.7875,59.7289,55.7189,57.8759,1929100.0],["2025-11-24",57.7092,59.8466,57.4739,59.4348,3632100.0],["2025-11-25",60.2162,62.8571,60.0381,62.1845,2194300.0],["2025-11-26",62.1548,64.5089,62.0955,64.0143,1524200.0],["2025-11-28",64.0044,66.2398,63.955,66.0815,1050600.0],["2025-12-01",64.7858,69.2961,64.7858,66.853,2362300.0],["2025-12-02",66.7838,66.9915,65.3694,65.8738,1249300.0],["2025-12-03",65.9727,69.5433,65.7254,67.9608,1538500.0],["2025-12-04",67.9113,68.4158,66.5464,67.2289,2100800.0],["2025-12-05",67.4959,69.573,66.7937,67.2783,1488000.0],["2025-12-08",67.0607,68.3762,66.1903,66.8827,1580000.0],["2025-12-09",67.941,70.2555,67.674,67.6937,1464200.0],["2025-12-10",67.9212,72.0557,67.5157,71.937,1752400.0],["2025-12-11",71.8183,74.2712,71.4424,74.1031,1960500.0],["2025-12-12",74.4592,74.5778,72.8074,73.5888,1944500.0],["2025-12-15",75.1911,75.4977,70.4929,72.8271,3755900.0],["2025-12-16",72.204,73.6085,71.2743,72.5403,2460000.0],["2025-12-17",72.4018,74.6174,72.2831,73.1733,1921700.0],["2025-12-18",73.5887,74.835,72.5403,73.9646,1514500.0],["2025-12-19",74.6174,74.6174,71.0072,71.6996,1786700.0],["2025-12-22",71.7787,73.7866,71.4721,73.5789,928100.0],["2025-12-23",73.2327,73.5195,71.0863,72.4909,1328100.0],["2025-12-24",72.8074,73.3118,72.0458,72.8766,313900.0],["2025-12-26",72.8271,73.203,72.382,72.9458,704400.0],["2025-12-29",72.2139,73.8657,72.1645,73.569,1186700.0],["2025-12-30",73.6085,74.6273,73.48,74.0635,945000.0],["2025-12-31",73.9943,74.3998,72.6986,73.1338,839200.0],["2026-01-02",73.7569,74.3504,71.8974,73.3415,919800.0],["2026-01-05",73.0942,76.4868,73.0942,74.1624,1005400.0],["2026-01-06",74.0833,77.4858,73.5789,76.5857,1358400.0],["2026-01-07",77.011,77.7726,73.1437,73.658,1640400.0],["2026-01-08",73.0546,80.6608,72.6986,78.6628,1759300.0],["2026-01-09",79.0288,82.3917,77.5649,82.2928,1622700.0],["2026-01-12",82.095,84.2017,81.729,84.0138,2078900.0],["2026-01-13",84.7853,85.537,83.5588,84.0732,1179700.0],["2026-01-14",84.6963,89.2066,84.1424,88.8703,1600500.0],["2026-01-15",89.8297,90.0869,85.3293,87.3372,2111400.0],["2026-01-16",85.6854,87.9109,85.6854,86.9119,904900.0],["2026-01-20",85.359,85.359,82.3917,83.0049,1107900.0],["2026-01-21",84.0633,87.0108,83.4006,85.7348,1826400.0],["2026-01-22",86.1404,88.8703,85.2601,85.8041,987600.0],["2026-01-23",85.9525,86.4371,84.1523,84.2908,1279500.0],["2026-01-26",84.6567,85.0128,82.5796,83.2423,1403100.0],["2026-01-27",82.6093,83.6281,80.7597,80.7894,1252100.0],["2026-01-28",81.5905,82.095,80.1069,80.9872,1180000.0],["2026-01-29",81.2048,81.7884,77.5847,80.6707,1370200.0],["2026-01-30",79.7014,81.1553,76.7341,78.4551,2094800.0],["2026-02-02",79.0189,83.3511,77.7528,82.8566,1571900.0],["2026-02-03",83.6083,90.5913,83.5984,89.9088,2029100.0],["2026-02-04",92.0354,96.9908,92.0354,94.9532,2645700.0],["2026-02-05",93.1432,94.2114,89.3352,91.165,1574300.0],["2026-02-06",93.064,95.2598,92.164,94.884,1094700.0],["2026-02-09",93.0739,95.5467,92.5299,95.428,983900.0],["2026-02-10",95.972,99.147,95.2895,98.0392,1218600.0],["2026-02-11",97.4853,101.8571,97.4853,99.2657,1850400.0],["2026-02-12",99.5921,101.8769,95.6258,97.6535,1183600.0],["2026-02-13",97.426,100.2449,96.2489,98.9887,820900.0],["2026-02-17",98.4942,100.1954,95.428,96.7534,1385800.0],["2026-02-18",97.8711,99.6712,96.4566,98.4447,1006200.0],["2026-02-19",97.4655,98.9096,92.0848,94.0235,1528700.0],["2026-02-20",93.0739,95.2104,91.6793,93.3707,1050600.0],["2026-02-23",92.8168,94.1916,90.7595,92.0057,1303200.0],["2026-02-24",101.6,106.8125,96.7633,103.0341,2388100.0],["2026-02-25",105.2003,105.497,100.4526,101.9659,1689400.0],["2026-02-26",101.4516,102.5396,98.0293,99.2459,899200.0],["2026-02-27",97.1292,104.8442,96.8325,104.2309,1287600.0],["2026-03-02",102.1934,107.6928,101.5802,105.6256,1758900.0],["2026-03-03",102.8721,104.2339,99.0053,102.3055,1569400.0],["2026-03-04",104.6812,105.7548,101.063,105.4964,1031800.0],["2026-03-05",106.8582,111.5401,104.2141,104.8801,1999600.0],["2026-03-06",103.3791,105.4665,98.7469,102.5739,1486700.0],["2026-03-09",101.5699,106.8085,99.9397,105.7051,1215400.0],["2026-03-10",104.1842,107.0967,103.2399,104.4129,927400.0],["2026-03-11",104.1246,107.0371,102.9218,106.391,1051500.0],["2026-03-12",106.5997,113.9655,106.5997,113.5381,1622500.0],["2026-03-13",114.3134,115.7647,110.8343,111.3711,1606600.0],["2026-03-16",110.5858,112.4247,109.3432,110.1285,1324200.0],["2026-03-17",110.5858,114.2836,109.5222,110.7747,1213500.0],["2026-03-18",112.4446,115.0887,111.888,111.9277,1322700.0],["2026-03-19",110.2279,111.9973,108.7468,110.5659,948700.0],["2026-03-20",111.1325,111.7389,104.8502,105.4864,1522200.0],["2026-03-23",107.1464,110.8045,106.3612,107.8522,1549800.0],["2026-03-24",107.2955,114.4426,106.4307,113.4088,1078000.0],["2026-03-25",113.7269,115.4963,112.554,113.5381,1119500.0],["2026-03-26",112.9516,115.2478,111.888,112.7826,1035100.0],["2026-03-27",111.1325,113.7567,111.1325,112.6136,1083900.0],["2026-03-30",114.4227,116.4704,112.9118,115.3074,2027700.0],["2026-03-31",116.0529,118.9754,113.7866,116.1225,1229600.0],["2026-04-01",116.3015,118.6374,114.7408,115.884,1061400.0],["2026-04-02",115.9038,119.2835,113.8064,118.6871,934000.0],["2026-04-06",116.9078,118.8859,115.6752,118.8163,1044200.0],["2026-04-07",119.8004,123.4883,118.7269,122.6533,1026100.0],["2026-04-08",113.5679,120.1583,112.6534,120.0887,1529600.0],["2026-04-09",120.2676,121.7984,115.5659,116.5102,1318700.0],["2026-04-10",118.2597,120.2279,116.7985,117.6633,926100.0],["2026-04-13",119.2835,121.212,117.7925,119.4326,871000.0],["2026-04-14",118.7766,119.2537,114.3233,117.2259,935300.0],["2026-04-15",117.4247,117.703,113.7468,114.5619,951300.0],["2026-04-16",116.0331,118.5181,115.715,118.2895,1084400.0],["2026-04-17",113.3194,113.8263,110.1285,111.9377,1491700.0],["2026-04-20",111.053,114.9098,111.053,113.2001,885700.0],["2026-04-21",112.2558,115.1881,111.4804,114.9595,854600.0],["2026-04-22",116.7687,116.9575,112.8224,113.5977,1087600.0],["2026-04-23",113.6673,114.9098,109.9198,111.5798,982900.0],["2026-04-24",111.3313,112.8124,109.0252,109.9794,1052400.0],["2026-04-27",111.2418,112.9814,108.7667,110.5261,794600.0],["2026-04-28",111.7389,112.1862,108.4884,109.6912,692800.0],["2026-04-29",111.4208,111.8084,109.8204,110.7448,930000.0],["2026-04-30",110.8243,115.0192,110.5261,114.5917,940600.0],["2026-05-01",115.0589,116.3512,114.0947,114.3035,1162000.0],["2026-05-04",114.8303,115.5659,111.7289,114.1842,1204700.0],["2026-05-05",102.0868,106.2916,100.6256,104.1544,1799900.0],["2026-05-06",98.8861,101.9576,98.071,99.3234,2171000.0],["2026-05-07",98.3592,99.4527,96.5203,96.7986,1413900.0],["2026-05-08",97.2956,97.8821,92.8622,93.2897,1404800.0],["2026-05-11",94.3135,98.3592,93.2996,96.9775,1499200.0],["2026-05-12",98.4288,98.9159,95.8642,95.9636,1018500.0],["2026-05-13",96.7588,97.7131,91.6694,91.7191,1364300.0],["2026-05-14",93.0909,93.8264,90.9537,90.9835,1000400.0],["2026-05-15",90.6456,90.9835,87.8026,88.0611,1870400.0],["2026-05-18",89.6813,92.6237,88.0412,90.9139,1473500.0],["2026-05-19",90.6853,90.6853,87.6237,88.1307,1099000.0],["2026-05-20",87.9418,88.9557,87.2261,87.9716,926400.0],["2026-05-21",88.2002,88.5978,86.0233,87.574,873300.0],["2026-05-22",88.2301,89.4428,86.6197,88.071,829700.0],["2026-05-26",88.24,88.8563,87.5342,88.24,693100.0],["2026-05-27",86.91,89.37,86.39,87.81,1072500.0],["2026-05-28",87.45,88.7,87.14,87.67,857500.0],["2026-05-29",87.5,87.81,86.08,86.83,916400.0],["2026-06-01",87.5,88.99,86.34,86.38,916700.0],["2026-06-02",86.31,87.93,85.89,86.83,722200.0],["2026-06-03",86.46,87.9,85.75,86.39,867200.0],["2026-06-04",86.29,87.04,84.37,85.25,781600.0],["2026-06-05",84.29,85.34,82.98,84.64,826300.0],["2026-06-08",84.38,85.78,83.75,85.26,914800.0],["2026-06-09",85.63,86.92,84.38,86.11,1184300.0],["2026-06-10",86.5,88.99,85.81,87.12,1179500.0],["2026-06-11",88.43,89.23,86.43,87.27,531700.0],["2026-06-12",87.45,89.47,86.53,88.5,770800.0],["2026-06-15",87.65,88.76,86.16,87.45,620700.0],["2026-06-16",86.89,87.66,83.92,84.33,1121500.0],["2026-06-17",83.67,87.27,83.23,83.48,736400.0],["2026-06-18",82.94,83.09,80.09,80.28,1731700.0],["2026-06-22",79.29,79.7,77.27,77.95,1025400.0],["2026-06-23",77.37,78.32,76.26,76.48,988300.0],["2026-06-24",75.74,76.67,73.77,75.87,2043300.0],["2026-06-25",75.25,76.81,74.66,76.54,1884900.0],["2026-06-26",76.0,77.18,75.58,76.62,1570100.0],["2026-06-29",76.44,76.53,73.73,74.72,1322200.0],["2026-06-30",74.68,75.21,72.71,73.0,1039700.0],["2026-07-01",71.86,74.26,71.23,72.82,1844500.0],["2026-07-02",72.88,75.13,72.88,74.77,1381800.0],["2026-07-06",73.95,75.265,72.71,74.8,1366672.403721],["2026-07-07",75.04,77.13,74.82,76.27,1836081.295112],["2026-07-08",77.72,78.6,75.755,75.8,1401474.586625],["2026-07-09",75.22,76.26,74.28,74.48,877961.134499],["2026-07-10",75.3,75.76,74.67,75.49,774139.887368],["2026-07-13",76.71,78.07,75.29,76.07,941882.023965],["2026-07-14",77.1,78,75.275,77.04,759650.654037],["2026-07-15",76.5,77.61,76.07,77.05,589112.839421],["2026-07-16",76.47,78.17,76.44,77.08,549860.476808],["2026-07-17",78.2,79.84,77.08,77.63,591957.533543],["2026-07-20",77.08,77.69,76,76.91,542065.72527],["2026-07-21",77.26,77.35,75.34,76.22,908261.118349],["2026-07-22",76.98,77.99,76.14,77.06,895411.19697],["2026-07-23",78.17,78.33,74.6994,75.23,771743.48518],["2026-07-24",75.1,75.1,73.44,73.82,1198474.414723],["2026-07-27",73.22,73.54,71.86,72.33,1340528.715307],["2026-07-28",73.17,74.32,71.89,72.16,894648.857761],["2026-07-29",72.88,73.0125,71.255,72.25,1403061.270142],["2026-07-30",72.52,72.8949,70.98,71.72,1377598.794923],["2026-07-31",71.03,71.5,68.48,70.5,1501495.659655],["2026-08-03",70.16,71,68.7,69.89,2218916.056573],["2026-08-04",72.86,80.64,72.72,80.63,3009321.455436],["2026-08-05",79.42,79.765,75.48,78.74,1786445.122752],["2026-08-06",79.77,80.57,77.35,77.47,897240.755737],["2026-08-07",76.95,79.15,76.325,77.47,918773.474487],["2026-08-10",77.26,79.01,76.615,77.57,194637.900908],["2026-08-11",78.82,80.98,78.82,80.84,1023727.335904],["2026-08-12",80.38,80.41,78.0349,79.17,734235.302606],["2026-08-13",78.49,80.35,78,80.19,617790.110093],["2026-08-14",80.66,80.86,79.37,79.55,834101.617278]]}