{"t":"AXS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-07-01",14.3386,14.8446,14.0574,14.3667,11648400.0],["2003-07-02",14.5073,14.5073,14.1699,14.2823,1789400.0],["2003-07-03",14.2261,14.3948,14.1137,14.3948,415700.0],["2003-07-07",14.3273,14.676,14.2542,14.5073,821100.0],["2003-07-08",14.4792,14.6029,14.3554,14.5579,612400.0],["2003-07-09",14.5579,14.6141,14.406,14.451,438500.0],["2003-07-10",14.4229,14.4679,14.0574,14.2542,1254400.0],["2003-07-11",14.2092,14.4791,14.1699,14.4285,431300.0],["2003-07-14",14.3386,14.7322,14.2823,14.676,769400.0],["2003-07-15",14.6197,15.6038,14.5916,15.6038,394600.0],["2003-07-16",15.4632,15.4632,14.676,14.676,569100.0],["2003-07-17",14.6872,14.6872,14.1699,14.3667,475500.0],["2003-07-18",14.4061,14.8165,14.3105,14.5522,442600.0],["2003-07-21",14.5635,14.9177,14.5635,14.7884,242900.0],["2003-07-22",14.7041,15.0246,14.6141,14.9177,305000.0],["2003-07-23",14.9177,14.9177,14.333,14.333,1427500.0],["2003-07-24",14.4454,14.5073,14.3386,14.4229,554400.0],["2003-07-25",14.451,14.839,14.4117,14.8334,143300.0],["2003-07-28",14.8334,14.8334,14.6197,14.6928,88500.0],["2003-07-29",14.7322,14.7378,14.4904,14.5354,214500.0],["2003-07-30",14.6197,14.7659,14.5354,14.7378,207600.0],["2003-07-31",14.7209,14.7772,14.6478,14.7209,343800.0],["2003-08-01",14.676,14.676,14.3386,14.3386,440700.0],["2003-08-04",14.3105,14.3105,14.1418,14.1418,303900.0],["2003-08-05",14.1418,14.3948,14.1137,14.2823,413000.0],["2003-08-06",14.3667,14.6928,14.3386,14.496,393800.0],["2003-08-07",14.3948,14.4229,14.1137,14.1811,789200.0],["2003-08-08",14.1811,14.1868,13.8606,14.1418,383300.0],["2003-08-11",14.0293,14.0743,13.8719,14.0574,238300.0],["2003-08-12",14.2542,14.2542,14.0518,14.0631,297100.0],["2003-08-13",14.0574,14.0687,14.0068,14.0237,160600.0],["2003-08-14",14.0237,14.0293,13.8325,13.8887,167200.0],["2003-08-15",13.8887,13.945,13.8887,13.8887,43900.0],["2003-08-18",13.8887,13.9618,13.8325,13.8887,126400.0],["2003-08-19",13.9731,14.0293,13.7201,13.8887,386700.0],["2003-08-20",13.9281,13.9281,13.7763,13.8606,330900.0],["2003-08-21",13.7988,13.8887,13.6357,13.647,482700.0],["2003-08-22",13.647,13.647,13.1071,13.3264,671700.0],["2003-08-25",13.3264,13.7144,13.2421,13.6638,120700.0],["2003-08-26",13.7482,14.0574,13.6076,13.9,129800.0],["2003-08-27",13.9225,14.1699,13.9,14.0631,187900.0],["2003-08-28",14.0237,14.0574,13.7369,13.7369,66900.0],["2003-08-29",13.7763,14.1137,13.7763,13.8044,117200.0],["2003-09-02",13.7763,13.8606,13.3546,13.4783,247400.0],["2003-09-03",13.4951,13.5795,13.4108,13.4951,216600.0],["2003-09-04",13.4389,13.4951,13.0734,13.169,334500.0],["2003-09-05",13.0734,13.2421,12.9891,13.1859,675700.0],["2003-09-08",13.2308,13.3995,13.2308,13.3827,232600.0],["2003-09-09",13.3827,13.4389,13.2702,13.3096,101100.0],["2003-09-10",13.3096,13.4951,13.2983,13.3152,81900.0],["2003-09-11",13.3152,13.3152,13.1634,13.1859,164100.0],["2003-09-12",13.1859,13.1859,12.6517,13.1015,398500.0],["2003-09-15",13.0453,13.0453,12.8204,12.9891,304000.0],["2003-09-16",13.1015,13.5232,13.079,13.4951,119400.0],["2003-09-17",13.4951,13.8606,13.4951,13.6694,111400.0],["2003-09-18",13.6694,14.451,13.4389,14.3667,322600.0],["2003-09-19",14.3948,14.4792,14.2824,14.3386,272600.0],["2003-09-22",14.2655,14.451,14.1137,14.4342,88100.0],["2003-09-23",14.3498,14.3498,13.945,13.945,31300.0],["2003-09-24",13.9731,13.9731,13.8325,13.8325,52700.0],["2003-09-25",13.7201,13.9,13.6076,13.8887,44800.0],["2003-09-26",13.9959,14.3399,13.759,13.759,121600.0],["2003-09-29",13.8154,13.9,13.5391,13.7027,64000.0],["2003-09-30",13.6745,14.0692,13.6463,14.0692,43000.0],["2003-10-01",14.041,14.0692,13.7872,13.9846,54300.0],["2003-10-02",14.0128,14.4301,13.9395,14.3737,61200.0],["2003-10-03",14.3229,14.6895,14.2665,14.3229,103400.0],["2003-10-06",14.3229,14.4639,14.3229,14.4357,15500.0],["2003-10-07",14.4075,14.6613,14.3793,14.5767,84400.0],["2003-10-08",14.5767,14.5823,14.4075,14.4244,30000.0],["2003-10-09",14.4639,14.6895,14.4639,14.6049,116800.0],["2003-10-10",14.6049,14.8304,14.6049,14.6613,92300.0],["2003-10-13",14.5316,14.5372,14.2947,14.2947,31700.0],["2003-10-14",14.2665,14.2947,14.2384,14.244,11700.0],["2003-10-15",14.2496,14.2553,13.9677,14.041,75700.0],["2003-10-16",14.0128,14.041,13.6463,13.6463,114700.0],["2003-10-17",13.5899,13.7252,13.5673,13.6745,114300.0],["2003-10-20",13.7308,14.165,13.7308,14.1538,57500.0],["2003-10-21",14.0974,14.0974,13.9113,14.0523,14100.0],["2003-10-22",14.0974,14.0974,13.9846,13.9846,95000.0],["2003-10-23",13.9282,13.9846,13.8436,13.9451,24000.0],["2003-10-24",13.9282,13.9282,13.6237,13.6463,39000.0],["2003-10-27",13.7252,13.7252,13.4545,13.494,85300.0],["2003-10-28",13.5166,13.5222,13.2515,13.5109,80700.0],["2003-10-29",13.5166,13.8154,13.4771,13.7027,172300.0],["2003-10-30",13.759,14.0974,13.759,14.0692,195200.0],["2003-10-31",14.041,14.2384,14.041,14.1256,42800.0],["2003-11-03",14.2384,14.4639,14.2102,14.3793,135800.0],["2003-11-04",14.3793,14.3793,14.2384,14.3511,43800.0],["2003-11-05",14.3511,14.5767,14.2666,14.4639,243400.0],["2003-11-06",14.8868,15.6199,14.8586,15.4733,395900.0],["2003-11-07",15.5917,15.8737,15.3943,15.3943,204000.0],["2003-11-10",15.0842,15.1293,14.9432,14.9489,66900.0],["2003-11-11",15.0278,15.0278,14.8248,14.915,93800.0],["2003-11-12",14.8304,14.915,14.7177,14.915,260300.0],["2003-11-13",14.8586,14.9996,14.8304,14.9432,53300.0],["2003-11-14",14.9714,14.9714,14.6895,14.712,292800.0],["2003-11-17",14.7741,14.8586,14.7741,14.853,45000.0],["2003-11-18",14.8586,14.9714,14.8304,14.8586,124500.0],["2003-11-19",14.8586,15.0165,14.8586,15.0165,53100.0],["2003-11-20",14.9996,15.1688,14.9545,14.9714,16200.0],["2003-11-21",14.9996,14.9996,14.8135,14.8868,88600.0],["2003-11-24",14.8868,15.4789,14.8868,15.4507,193900.0],["2003-11-25",15.4789,15.7891,15.4789,15.7891,172400.0],["2003-11-26",15.8737,16.353,15.8455,16.1274,188400.0],["2003-11-28",16.1161,16.1274,16.0259,16.0992,28000.0],["2003-12-01",16.1556,16.1838,15.8962,16.0146,26300.0],["2003-12-02",15.9582,15.9695,15.7327,15.7327,61700.0],["2003-12-03",15.7552,16.0654,15.7214,15.9075,77300.0],["2003-12-04",15.8737,15.93,15.5861,15.5917,178200.0],["2003-12-05",15.6199,15.6199,15.5579,15.5692,269600.0],["2003-12-08",15.5692,15.5973,15.5297,15.5917,108200.0],["2003-12-09",15.7045,15.7609,15.6763,15.6763,37100.0],["2003-12-10",15.6199,15.6199,15.2252,15.321,255600.0],["2003-12-11",15.4225,15.5635,15.3943,15.5071,57900.0],["2003-12-12",15.5353,15.5635,15.5071,15.5635,5600.0],["2003-12-15",15.5635,15.6481,15.5071,15.5071,43500.0],["2003-12-16",15.5353,15.6425,15.5071,15.5917,101400.0],["2003-12-17",15.6199,15.6199,15.3098,15.5692,53400.0],["2003-12-18",15.5861,15.7891,15.5466,15.7552,30400.0],["2003-12-19",15.7891,15.8003,15.6763,15.7891,228100.0],["2003-12-22",15.7327,16.071,15.7327,16.0485,101300.0],["2003-12-23",15.9639,16.071,15.8173,15.9018,106000.0],["2003-12-24",15.8849,16.0541,15.8793,15.9582,6500.0],["2003-12-26",16.353,16.353,16.133,16.2402,18500.0],["2003-12-29",16.2684,16.5285,16.2684,16.5285,235600.0],["2003-12-30",16.5285,16.5907,16.472,16.5454,117600.0],["2003-12-31",16.5511,16.6302,16.5115,16.5511,42300.0],["2004-01-02",16.5624,16.7433,16.5624,16.7433,184400.0],["2004-01-05",17.0429,17.1842,17.0146,17.0598,309500.0],["2004-01-06",17.0429,17.0429,16.3815,16.4832,162300.0],["2004-01-07",16.4832,16.5906,16.4493,16.5341,79000.0],["2004-01-08",16.5228,16.5963,16.4493,16.4606,48600.0],["2004-01-09",16.3645,16.4211,16.3476,16.3928,23600.0],["2004-01-12",16.5059,16.6246,16.3928,16.5624,214000.0],["2004-01-13",16.6189,16.6472,16.5228,16.5228,46100.0],["2004-01-14",16.5341,16.5567,16.5059,16.5341,56200.0],["2004-01-15",16.5341,16.6472,16.4041,16.6189,75600.0],["2004-01-16",16.9581,17.5799,16.9015,17.4951,222900.0],["2004-01-20",17.5516,17.7155,17.4951,17.6816,81600.0],["2004-01-21",17.7777,17.8795,17.6703,17.8682,47500.0],["2004-01-22",17.8908,18.196,17.8908,18.0603,243600.0],["2004-01-23",18.0604,18.4278,18.049,18.4278,92700.0],["2004-01-26",18.4278,18.6256,18.2243,18.2299,160900.0],["2004-01-27",18.2865,18.2865,18.2299,18.2638,68200.0],["2004-01-28",18.2638,18.2921,17.8908,17.8908,52800.0],["2004-01-29",17.8964,18.0604,17.6138,17.8003,40200.0],["2004-01-30",17.8625,18.1451,17.8625,18.0603,46900.0],["2004-02-02",18.0603,18.0886,17.9473,18.0377,54700.0],["2004-02-03",17.9473,18.0038,17.806,17.9756,28600.0],["2004-02-04",17.9473,18.0603,17.806,17.9529,55100.0],["2004-02-05",17.9473,18.0151,17.919,17.9473,37100.0],["2004-02-06",17.8908,18.0321,17.8908,17.9756,121700.0],["2004-02-09",18.0604,18.0604,17.9756,18.0321,55500.0],["2004-02-10",17.9756,18.0603,17.5233,17.5516,424000.0],["2004-02-11",17.5799,17.806,17.3764,17.6647,145600.0],["2004-02-12",17.6647,17.6647,16.5624,17.2407,532000.0],["2004-02-13",17.2407,17.4385,17.1842,17.3029,211200.0],["2004-02-17",17.1616,17.3707,17.1559,17.269,555500.0],["2004-02-18",17.2407,17.2859,17.1842,17.2407,128500.0],["2004-02-19",17.2407,17.2407,17.0711,17.1672,86300.0],["2004-02-20",17.1616,17.1616,16.6528,16.7602,418800.0],["2004-02-23",16.6472,16.732,16.5624,16.6754,81700.0],["2004-02-24",16.6754,17.0711,16.6698,16.8789,28700.0],["2004-02-25",16.9581,17.0655,16.9016,17.0259,6900.0],["2004-02-26",16.9863,17.1333,16.9863,17.105,100900.0],["2004-02-27",17.0711,17.382,17.0655,17.2464,26500.0],["2004-03-01",17.2124,17.5516,17.2124,17.4499,57000.0],["2004-03-02",17.4216,17.5516,17.3764,17.4103,96900.0],["2004-03-03",17.4103,17.4159,17.3255,17.3594,12100.0],["2004-03-04",17.3538,17.4385,17.2972,17.4329,43000.0],["2004-03-05",17.4103,17.6251,17.4046,17.4046,35800.0],["2004-03-08",17.382,17.5177,17.382,17.512,17900.0],["2004-03-09",17.4838,17.4951,16.9015,16.9015,52900.0],["2004-03-10",16.9298,16.975,16.7546,16.845,48400.0],["2004-03-11",16.845,16.9411,16.7094,16.7263,36300.0],["2004-03-12",16.5341,16.845,16.5059,16.8168,54900.0],["2004-03-15",16.8733,16.9129,16.5907,16.6528,31800.0],["2004-03-16",16.6754,16.715,16.5624,16.6076,9000.0],["2004-03-17",16.6076,16.6641,16.5341,16.6076,14400.0],["2004-03-18",16.6133,16.6246,16.5624,16.5624,37600.0],["2004-03-19",16.5624,16.5624,16.5567,16.5567,12700.0],["2004-03-22",16.5002,16.5002,16.0649,16.0989,50800.0],["2004-03-23",16.1045,16.1045,15.6862,15.7258,93500.0],["2004-03-24",15.771,16.0254,15.771,16.0254,63300.0],["2004-03-25",16.048,16.1102,15.9406,15.9462,116100.0],["2004-03-26",15.9689,16.3928,15.8615,16.3928,149300.0],["2004-03-29",16.39,16.5773,16.3843,16.5773,64400.0],["2004-03-30",16.5773,16.6341,16.4922,16.4978,81800.0],["2004-03-31",16.5773,16.8385,16.5773,16.776,59100.0],["2004-04-01",16.7476,16.8555,16.6909,16.6909,30200.0],["2004-04-02",16.8612,17.1734,16.8101,17.1677,88900.0],["2004-04-05",17.2586,17.3721,17.2075,17.3097,67000.0],["2004-04-06",17.3437,17.5708,17.3437,17.4005,93400.0],["2004-04-07",17.4062,17.4062,16.3786,16.742,179000.0],["2004-04-08",16.5206,16.5716,16.197,16.5603,174000.0],["2004-04-12",16.3502,16.6114,16.2878,16.6,160800.0],["2004-04-13",16.5773,16.5943,16.3502,16.424,282400.0],["2004-04-14",16.0664,16.3616,15.9244,15.9358,388800.0],["2004-04-15",15.8961,16.1686,15.5554,15.845,1064200.0],["2004-04-16",15.7939,15.8961,15.6406,15.8734,5568300.0],["2004-04-19",15.845,15.9244,15.845,15.8677,1439600.0],["2004-04-20",15.8677,15.8904,15.7541,15.845,1023200.0],["2004-04-21",15.845,16.038,15.845,16.0209,1139100.0],["2004-04-22",16.021,16.1231,15.9642,16.0153,497000.0],["2004-04-23",15.9528,16.055,15.7825,16.055,248900.0],["2004-04-26",15.9982,16.0209,15.7144,15.7541,416300.0],["2004-04-27",15.7541,15.9869,15.7541,15.9415,366100.0],["2004-04-28",15.896,15.9244,15.8109,15.896,486500.0],["2004-04-29",15.8506,15.8506,15.4703,15.5725,371800.0],["2004-04-30",15.5838,15.686,15.4703,15.4703,139300.0],["2004-05-03",15.476,15.5952,15.1013,15.5838,224300.0],["2004-05-04",15.8393,15.879,15.5497,15.6633,256200.0],["2004-05-05",15.7201,15.9358,15.6235,15.8279,221100.0],["2004-05-06",15.8677,15.8677,15.6463,15.8393,246200.0],["2004-05-07",15.8393,15.8393,15.5668,15.6519,89200.0],["2004-05-10",15.686,15.686,15.0899,15.5327,216700.0],["2004-05-11",15.6746,15.6746,15.4873,15.5895,60800.0],["2004-05-12",15.4873,15.5554,15.4419,15.4646,137500.0],["2004-05-13",15.527,15.7371,15.527,15.7201,63600.0],["2004-05-14",15.7144,15.8506,15.669,15.7825,199900.0],["2004-05-17",15.6974,15.8109,15.6406,15.7314,111200.0],["2004-05-18",15.8109,15.845,15.5611,15.7939,295300.0],["2004-05-19",15.669,15.8677,15.669,15.8393,209700.0],["2004-05-20",15.6122,15.9301,15.6122,15.896,321700.0],["2004-05-21",15.8961,15.9869,15.8393,15.8677,145600.0],["2004-05-24",15.8677,15.9244,15.7712,15.8506,93900.0],["2004-05-25",15.7825,16.038,15.7825,15.9017,180900.0],["2004-05-26",15.845,16.0096,15.703,15.879,126000.0],["2004-05-27",15.879,15.9642,15.7825,15.8506,75900.0],["2004-05-28",15.8677,15.9812,15.8109,15.8677,58000.0],["2004-06-01",15.9642,16.1515,15.6519,16.0891,146200.0],["2004-06-02",16.038,16.1686,15.9415,16.0266,123000.0],["2004-06-03",16.0096,16.4978,15.9585,16.1742,139700.0],["2004-06-04",16.2935,16.583,16.2026,16.4751,187100.0],["2004-06-07",16.4354,16.5205,16.1799,16.4751,96200.0],["2004-06-08",16.5205,16.5716,16.3048,16.3218,229300.0],["2004-06-09",16.2367,16.3786,16.0891,16.2935,82400.0],["2004-06-10",16.2367,16.4354,16.0664,16.2651,78800.0],["2004-06-14",16.2367,16.3502,15.8961,16.1515,79700.0],["2004-06-15",16.1232,16.2083,15.7258,16.0039,176200.0],["2004-06-16",16.0039,16.0607,15.8563,16.0096,132600.0],["2004-06-17",16.038,16.2935,15.9244,16.1799,165300.0],["2004-06-18",16.1799,16.1799,15.9698,15.9698,137800.0],["2004-06-21",16.0266,16.0664,15.7485,15.8336,148200.0],["2004-06-22",15.8677,15.9699,15.7541,15.845,95200.0],["2004-06-23",15.8961,16.1515,15.8393,16.0948,72600.0],["2004-06-24",16.1515,16.2935,16.1004,16.1742,129800.0],["2004-06-25",16.2083,16.231,16.1231,16.1686,338500.0],["2004-06-28",16.1942,16.2455,15.8635,15.9661,130900.0],["2004-06-29",15.9661,15.9832,15.8236,15.9091,149800.0],["2004-06-30",15.9091,16.1315,15.8749,15.9661,155100.0],["2004-07-01",15.9661,16.0003,15.9091,15.9319,315700.0],["2004-07-02",15.9547,15.9604,15.9034,15.9376,45700.0],["2004-07-06",15.949,16.0118,15.7951,15.9091,97600.0],["2004-07-07",15.9376,15.9946,15.8806,15.9604,130200.0],["2004-07-08",15.8806,16.0574,15.8806,16.0574,105100.0],["2004-07-09",16.0574,16.2912,15.9661,16.1657,509700.0],["2004-07-12",16.217,16.5934,16.1942,16.5877,247400.0],["2004-07-13",16.6219,16.6732,16.4508,16.5306,116800.0],["2004-07-14",16.4508,16.5649,16.2512,16.2569,283500.0],["2004-07-15",16.1942,16.1942,15.7609,15.7609,289100.0],["2004-07-16",15.7951,15.8578,15.4871,15.6069,149100.0],["2004-07-19",15.5499,15.6411,15.3389,15.3959,378400.0],["2004-07-20",15.3104,15.3674,14.8827,14.9682,627100.0],["2004-07-21",15.0253,15.0709,14.7573,14.7687,526000.0],["2004-07-22",14.7687,14.8998,14.7117,14.8257,400000.0],["2004-07-23",14.7687,14.8257,14.5577,14.5634,713800.0],["2004-07-26",14.5976,14.7972,14.5691,14.666,233300.0],["2004-07-27",14.6546,14.8827,14.6546,14.8029,262400.0],["2004-07-28",14.8257,14.8257,14.6888,14.7116,492400.0],["2004-07-29",14.7117,14.8086,14.6546,14.6546,90300.0],["2004-07-30",14.6945,14.7117,14.6033,14.6546,56400.0],["2004-08-02",14.5976,14.7174,14.5121,14.7059,133700.0],["2004-08-03",14.6546,14.7117,14.5976,14.6831,599800.0],["2004-08-04",14.6831,14.6888,14.5976,14.6147,786300.0],["2004-08-05",14.5349,14.5406,13.269,13.7708,2629500.0],["2004-08-06",13.7651,13.9419,13.5997,13.8392,430700.0],["2004-08-09",13.9704,13.9761,13.7423,13.9647,180100.0],["2004-08-10",13.9076,14.0787,13.7138,13.7138,166200.0],["2004-08-11",13.8278,13.959,13.7708,13.8734,163800.0],["2004-08-12",13.8962,13.9133,13.7594,13.7708,111200.0],["2004-08-13",13.7708,13.9361,13.5541,13.7936,224800.0],["2004-08-16",13.7936,14.1985,13.6853,13.7708,322300.0],["2004-08-17",13.8563,13.919,13.7765,13.8278,129300.0],["2004-08-18",13.7936,13.9019,13.7936,13.8506,204300.0],["2004-08-19",13.8563,14.1129,13.7879,14.0046,2099000.0],["2004-08-20",14.0274,14.0331,13.9133,13.9704,274300.0],["2004-08-23",13.9704,13.9704,13.8506,13.9533,72900.0],["2004-08-24",13.8962,13.9418,13.7936,13.8563,101200.0],["2004-08-25",13.8848,13.8848,13.7423,13.7993,218700.0],["2004-08-26",13.7708,13.8506,13.4287,13.6853,557000.0],["2004-08-27",13.6396,13.7309,13.4458,13.6453,710700.0],["2004-08-30",13.6567,13.6567,13.5427,13.5712,181400.0],["2004-08-31",13.6282,13.6282,13.5484,13.6111,388400.0],["2004-09-01",13.6567,13.8392,13.6168,13.8392,235000.0],["2004-09-02",13.7993,14.4265,13.7651,14.3125,1697000.0],["2004-09-03",14.1984,14.6546,14.1129,14.3068,1190400.0],["2004-09-07",14.3068,14.4608,14.2612,14.4322,301000.0],["2004-09-08",14.398,14.398,13.9419,14.0559,290400.0],["2004-09-09",14.016,14.5862,14.016,14.5121,809000.0],["2004-09-10",14.5406,14.8371,14.3695,14.763,512500.0],["2004-09-13",14.763,14.763,14.552,14.609,297400.0],["2004-09-14",14.6546,14.8257,14.5805,14.8257,495900.0],["2004-09-15",14.8257,14.8257,14.5121,14.6147,332100.0],["2004-09-16",14.6147,14.7858,14.5976,14.7402,255200.0],["2004-09-17",14.7402,14.7744,14.4722,14.4722,139600.0],["2004-09-20",14.4722,14.8884,14.4722,14.8257,216100.0],["2004-09-21",14.8257,14.8257,14.7117,14.7972,240700.0],["2004-09-22",14.7117,14.8542,14.6261,14.7687,126300.0],["2004-09-23",14.7687,14.7687,14.4265,14.5406,239600.0],["2004-09-24",14.5406,14.7231,14.4836,14.5691,276700.0],["2004-09-27",14.5976,14.7002,14.5805,14.6945,98200.0],["2004-09-28",14.6917,14.7146,14.4854,14.6229,165300.0],["2004-09-29",14.5828,14.5828,14.3994,14.5771,97200.0],["2004-09-30",14.5771,14.9094,14.5771,14.898,163300.0],["2004-10-01",14.8579,14.898,14.7547,14.8464,163300.0],["2004-10-04",14.812,14.9438,14.7261,14.7776,185100.0],["2004-10-05",14.812,14.9495,14.7834,14.875,200700.0],["2004-10-06",14.9266,14.961,14.7146,14.8922,218800.0],["2004-10-07",14.8349,14.8407,14.7203,14.7261,24100.0],["2004-10-08",14.6688,14.7547,14.6286,14.7547,103400.0],["2004-10-11",14.7261,14.7547,14.5255,14.5542,315800.0],["2004-10-12",14.6115,14.6688,14.4109,14.4453,300100.0],["2004-10-13",14.5542,14.898,14.388,14.8349,292600.0],["2004-10-14",14.812,14.8808,13.5801,13.8666,1849200.0],["2004-10-15",13.8093,13.815,12.7779,13.3852,2754000.0],["2004-10-18",13.752,13.752,13.3566,13.5629,279500.0],["2004-10-19",13.5342,13.7176,13.391,13.4884,849200.0],["2004-10-20",13.4368,14.0385,13.3795,13.9239,398000.0],["2004-10-21",13.8952,14.0786,13.666,13.7004,707500.0],["2004-10-22",13.6259,13.729,13.2076,13.4196,864500.0],["2004-10-25",13.4655,13.5801,13.3681,13.4827,282500.0],["2004-10-26",14.239,14.2791,13.8379,14.1416,643000.0],["2004-10-27",14.0958,14.239,13.9812,14.1932,266600.0],["2004-10-28",14.2677,14.3536,14.2104,14.239,186400.0],["2004-10-29",14.1531,14.3823,14.0671,14.3593,109600.0],["2004-11-01",14.3937,14.3937,14.0385,14.0385,366100.0],["2004-11-02",14.0385,14.2046,13.8838,14.0098,1076200.0],["2004-11-03",14.1817,14.3536,14.09,14.1989,546800.0],["2004-11-04",14.0385,14.4338,13.9067,14.2963,370300.0],["2004-11-05",14.4109,14.4797,14.2677,14.4625,287600.0],["2004-11-08",14.4625,14.898,14.4625,14.7948,504400.0],["2004-11-09",14.7834,15.1845,14.6974,15.0412,523000.0],["2004-11-10",14.9266,15.1214,14.812,14.8349,758400.0],["2004-11-11",14.8922,14.9954,14.8235,14.9553,418400.0],["2004-11-12",14.9266,14.9381,14.4854,14.898,491000.0],["2004-11-15",14.9266,15.0068,14.7662,14.9323,461500.0],["2004-11-16",14.8407,14.8578,14.7089,14.7547,240000.0],["2004-11-17",14.6974,14.7547,14.3708,14.3765,565100.0],["2004-11-18",14.4682,14.6115,14.2791,14.5427,507200.0],["2004-11-19",14.5427,14.6115,14.4453,14.4682,219700.0],["2004-11-22",14.5255,14.8636,14.514,14.7547,202600.0],["2004-11-23",14.7146,14.9266,14.7146,14.898,361600.0],["2004-11-24",14.9266,14.9839,14.8407,14.8693,151100.0],["2004-11-26",14.8808,14.898,14.8292,14.8808,23100.0],["2004-11-29",14.898,15.0928,14.8808,15.0183,251400.0],["2004-11-30",15.0699,15.0699,14.7261,14.9323,309700.0],["2004-12-01",14.8922,15.1902,14.8407,15.1902,378800.0],["2004-12-02",15.1558,15.1558,15.0412,15.0756,219900.0],["2004-12-03",15.1845,15.1845,14.8693,14.9667,229700.0],["2004-12-06",14.8235,14.9782,14.7089,14.9266,346400.0],["2004-12-07",14.8693,14.9782,14.8177,14.9037,191200.0],["2004-12-08",14.9037,14.9323,14.6057,14.6573,239800.0],["2004-12-09",14.5542,14.7547,14.4854,14.6688,276100.0],["2004-12-10",14.898,15.0412,14.6688,15.0011,545400.0],["2004-12-13",15.0699,15.2131,15.0126,15.11,760500.0],["2004-12-14",15.1157,15.3793,15.0813,15.3334,639400.0],["2004-12-15",15.2991,15.4137,15.1959,15.385,227600.0],["2004-12-16",15.471,15.471,15.2131,15.3277,392000.0],["2004-12-17",15.2704,15.471,15.0699,15.471,702100.0],["2004-12-20",15.4538,15.4767,15.3277,15.4767,355100.0],["2004-12-21",15.385,15.471,15.2819,15.385,311500.0],["2004-12-22",15.3277,15.471,15.2589,15.471,301800.0],["2004-12-23",15.4022,15.4767,15.3449,15.3965,372300.0],["2004-12-27",15.4423,15.534,15.4423,15.4996,494600.0],["2004-12-28",15.471,15.7746,15.471,15.6715,219500.0],["2004-12-29",15.6859,15.8471,15.6859,15.7895,268800.0],["2004-12-30",15.7895,15.7953,15.3981,15.6744,347100.0],["2004-12-31",15.7147,15.8298,15.6226,15.7492,177400.0],["2005-01-03",15.8068,15.824,15.6283,15.801,305800.0],["2005-01-04",15.8298,15.8413,15.6744,15.8298,374500.0],["2005-01-05",15.8356,15.8586,15.6283,15.6456,211100.0],["2005-01-06",15.7895,15.8471,15.6916,15.801,249000.0],["2005-01-07",15.8068,15.8356,15.588,15.7319,459100.0],["2005-01-10",15.7319,15.8471,15.7319,15.8298,433400.0],["2005-01-11",15.801,15.9449,15.6168,15.9449,625600.0],["2005-01-12",15.9449,16.1752,15.9392,16.1752,633800.0],["2005-01-13",16.1752,16.1752,16.0428,16.1291,417600.0],["2005-01-14",16.1349,16.4572,16.0082,16.3939,378000.0],["2005-01-18",16.3363,16.3997,16.1924,16.3018,285500.0],["2005-01-19",16.3076,16.3536,16.0601,16.1003,276500.0],["2005-01-20",16.0601,16.1406,15.9162,15.9622,271600.0],["2005-01-21",16.0025,16.1234,15.8298,15.8298,447900.0],["2005-01-24",15.8356,15.8586,15.7607,15.8298,183800.0],["2005-01-25",15.7435,16.0428,15.7319,16.014,357700.0],["2005-01-26",16.0313,16.0313,15.8586,15.8816,265100.0],["2005-01-27",15.9737,15.9737,15.6859,15.6859,191300.0],["2005-01-28",15.6571,15.7377,15.4729,15.5535,174400.0],["2005-01-31",15.6283,15.8183,15.5996,15.7492,151000.0],["2005-02-01",15.6917,15.8068,15.6226,15.6399,185300.0],["2005-02-02",15.6283,15.7032,15.4672,15.5708,165600.0],["2005-02-03",15.5247,15.7607,15.519,15.6111,160700.0],["2005-02-04",15.7262,15.9161,15.7032,15.9161,91200.0],["2005-02-07",15.8586,15.9622,15.7204,15.7435,141200.0],["2005-02-08",16.1176,16.1406,15.8298,16.0428,653200.0],["2005-02-09",16.1752,16.3248,15.9795,16.0485,981100.0],["2005-02-10",16.1464,16.5263,16.1119,16.2788,969700.0],["2005-02-11",16.2788,16.4918,16.273,16.4054,680000.0],["2005-02-14",16.5378,16.8774,16.5033,16.6069,656800.0],["2005-02-15",16.6357,16.7393,16.5781,16.6069,464500.0],["2005-02-16",16.4054,16.653,16.3306,16.4285,418100.0],["2005-02-17",16.463,16.5954,16.4054,16.4169,1280600.0],["2005-02-18",16.4054,16.4227,16.3479,16.4054,552100.0],["2005-02-22",16.3882,16.4745,16.3536,16.3939,391400.0],["2005-02-23",16.4054,16.4457,16.3248,16.3479,411800.0],["2005-02-24",16.1176,16.2385,15.9795,16.1867,929900.0],["2005-02-25",16.1291,16.2788,16.0888,16.2097,374300.0],["2005-02-28",16.2097,16.2443,15.9737,16.1119,1063800.0],["2005-03-01",16.1522,16.2961,16.1522,16.273,469500.0],["2005-03-02",16.2788,16.3479,16.1291,16.3248,477800.0],["2005-03-03",16.3709,16.509,16.3191,16.44,305900.0],["2005-03-04",16.4342,16.6357,16.3767,16.463,617600.0],["2005-03-07",16.3191,16.3421,16.1522,16.2385,824100.0],["2005-03-08",16.2615,16.4745,16.2443,16.4342,642500.0],["2005-03-09",16.4342,16.4342,16.06,16.1982,1125900.0],["2005-03-10",16.2385,16.2615,16.0025,16.0025,334500.0],["2005-03-11",16.0025,16.1119,15.8298,15.8471,300400.0],["2005-03-14",15.991,16.2327,15.9795,16.1464,471800.0],["2005-03-15",16.2903,16.3133,16.1464,16.1752,1454100.0],["2005-03-16",16.1752,16.1924,16.0716,16.1119,1953300.0],["2005-03-17",16.1464,16.1522,16.014,16.0888,854100.0],["2005-03-18",16.0888,16.0888,15.7435,15.7722,225000.0],["2005-03-21",15.8068,15.8701,15.5938,15.6111,130000.0],["2005-03-22",15.6111,15.8586,15.4959,15.588,311000.0],["2005-03-23",15.4441,15.5477,15.2369,15.4153,503300.0],["2005-03-24",15.4154,15.4787,15.2312,15.2312,280600.0],["2005-03-28",15.0872,15.5708,15.0872,15.5708,331900.0],["2005-03-29",15.6287,16.0107,15.6287,15.675,510300.0],["2005-03-30",15.6287,15.7155,15.4492,15.6692,577300.0],["2005-03-31",15.7444,15.7676,15.455,15.6518,292100.0],["2005-04-01",15.7444,15.7849,15.3334,15.3334,679500.0],["2005-04-04",15.4203,15.9702,15.3392,15.9586,439400.0],["2005-04-05",15.9644,16.0049,15.6865,15.8139,690300.0],["2005-04-06",15.8486,16.2133,15.7155,16.2017,393000.0],["2005-04-07",16.2017,16.2364,16.0744,16.1728,189000.0],["2005-04-08",16.2075,16.2075,15.9817,16.0859,101600.0],["2005-04-11",16.1438,16.2191,15.9933,16.2075,244400.0],["2005-04-12",16.1786,16.2943,16.057,16.2596,342300.0],["2005-04-13",16.2596,16.2943,16.0049,16.1149,389300.0],["2005-04-14",16.2075,16.2306,15.8255,15.8602,215800.0],["2005-04-15",15.8602,15.8602,15.455,15.5303,190800.0],["2005-04-18",15.3392,15.4608,15.2871,15.3624,483200.0],["2005-04-19",15.3392,15.5245,15.2698,15.4261,169000.0],["2005-04-20",15.4839,15.536,15.2814,15.3566,208800.0],["2005-04-21",15.3045,15.4318,15.1251,15.2119,310300.0],["2005-04-22",15.3566,15.5129,15.235,15.4261,385900.0],["2005-04-25",15.4319,15.5187,15.2871,15.3682,191800.0],["2005-04-26",15.3103,15.4087,15.2235,15.3508,715900.0],["2005-04-27",15.2756,15.2756,14.9051,15.0035,703500.0],["2005-04-28",15.0035,15.0209,14.8183,14.934,706500.0],["2005-04-29",14.934,15.536,14.8993,15.3971,967600.0],["2005-05-02",15.455,15.7271,15.2813,15.3913,447700.0],["2005-05-03",15.455,15.6865,14.9688,15.6171,665200.0],["2005-05-04",15.6113,15.7734,15.5418,15.7155,291900.0],["2005-05-05",15.7155,15.7155,15.4029,15.5129,188900.0],["2005-05-06",15.5708,15.6576,15.5013,15.6287,160700.0],["2005-05-09",15.675,15.8833,15.5708,15.6692,490800.0],["2005-05-10",14.9919,15.0788,14.8472,14.9051,4259700.0],["2005-05-11",14.963,15.1019,14.7604,15.0788,1527100.0],["2005-05-12",15.1077,15.1077,14.8762,14.9051,744800.0],["2005-05-13",14.9398,15.0209,14.6041,14.7488,538700.0],["2005-05-16",14.7314,15.0151,14.7257,14.8762,426700.0],["2005-05-17",14.9051,15.0672,14.8356,15.0035,917300.0],["2005-05-18",15.0382,15.0556,14.963,15.0498,546500.0],["2005-05-19",15.0845,15.1019,14.9977,15.0672,185400.0],["2005-05-20",15.0961,15.0961,14.9167,14.934,279300.0],["2005-05-23",14.9919,15.1077,14.7836,15.0961,719100.0],["2005-05-24",15.2235,15.4608,15.1772,15.455,1336400.0],["2005-05-25",15.4839,15.4839,15.2756,15.4376,486600.0],["2005-05-26",15.4839,15.7444,15.4434,15.7444,838900.0],["2005-05-27",15.7271,15.8776,15.5418,15.8081,646100.0],["2005-05-31",16.0049,16.0049,15.7039,15.9239,455500.0],["2005-06-01",15.866,15.9239,15.7271,15.8139,331900.0],["2005-06-02",15.7039,15.7444,15.5245,15.7444,342300.0],["2005-06-03",15.7676,15.9702,15.6113,15.9528,306600.0],["2005-06-06",15.9586,15.9586,15.8023,15.8197,393700.0],["2005-06-07",15.866,15.9065,15.6113,15.6287,408800.0],["2005-06-08",15.6287,15.6576,15.5766,15.6113,216800.0],["2005-06-09",15.6229,15.7676,15.3798,15.7618,408200.0],["2005-06-10",15.7849,15.7907,15.6344,15.6576,410500.0],["2005-06-13",15.5766,15.8081,15.5766,15.8023,135700.0],["2005-06-14",15.8313,16.0223,15.6402,15.9818,391300.0],["2005-06-15",16.0396,16.0512,15.9181,15.9412,150900.0],["2005-06-16",15.9412,16.2596,15.8312,16.2133,370200.0],["2005-06-17",16.2364,16.2364,16.0512,16.2017,374900.0],["2005-06-20",16.2133,16.2306,15.9123,15.947,286200.0],["2005-06-21",15.9354,16.1207,15.9354,16.0917,291200.0],["2005-06-22",16.0744,16.2075,16.0165,16.1149,115100.0],["2005-06-23",16.0454,16.1785,15.9181,15.9296,123600.0],["2005-06-24",15.9297,16.0975,15.9123,15.9875,232400.0],["2005-06-27",15.9991,16.2075,15.8891,16.2075,394800.0],["2005-06-28",16.2948,16.353,16.0446,16.2657,726900.0],["2005-06-29",16.2657,16.2831,16.1609,16.2715,169100.0],["2005-06-30",16.3239,16.5392,16.2075,16.4694,1199200.0],["2005-07-01",16.5567,16.5858,16.4577,16.5043,168500.0],["2005-07-05",16.5508,16.5799,16.3937,16.5043,241600.0],["2005-07-06",16.4985,16.5392,16.4461,16.4985,302400.0],["2005-07-07",16.4694,16.4868,16.3122,16.4345,398100.0],["2005-07-08",16.5334,16.5508,16.3821,16.4636,420600.0],["2005-07-11",16.3704,16.5217,16.3704,16.4985,174900.0],["2005-07-12",16.4694,16.5276,16.4286,16.4985,131600.0],["2005-07-13",16.4519,16.5974,16.4519,16.5799,1010900.0],["2005-07-14",16.4694,16.7487,16.4694,16.6149,392100.0],["2005-07-15",16.6032,16.6149,16.4985,16.5625,494200.0],["2005-07-18",16.5741,16.5974,16.417,16.481,267000.0],["2005-07-19",16.4636,16.5218,16.3413,16.4461,517400.0],["2005-07-20",16.3704,16.6789,16.3704,16.5276,377700.0],["2005-07-21",16.6731,16.6963,16.4403,16.4868,305400.0],["2005-07-22",16.5741,16.5916,16.3704,16.417,217900.0],["2005-07-25",16.4228,16.4519,16.2308,16.2948,178100.0],["2005-07-26",16.3239,16.3239,15.9747,16.2948,439800.0],["2005-07-27",16.4694,16.4985,16.3879,16.4403,328600.0],["2005-07-28",16.4461,16.6556,16.4461,16.5974,286400.0],["2005-07-29",16.6149,16.7604,16.5625,16.7604,672200.0],["2005-08-01",16.8069,16.8768,16.6323,16.8768,354900.0],["2005-08-02",16.8767,16.8767,16.7313,16.7895,182000.0],["2005-08-03",17.0513,17.4121,17.0222,17.3889,1614100.0],["2005-08-04",17.4296,18.0406,17.418,17.6391,1364400.0],["2005-08-05",17.6973,17.8195,17.4412,17.5984,838200.0],["2005-08-08",17.7439,18.0348,17.4529,17.5285,940100.0],["2005-08-09",17.127,17.4238,17.0106,17.383,1785800.0],["2005-08-10",17.4005,17.4878,17.3423,17.4005,780800.0],["2005-08-11",17.4005,17.4587,17.3248,17.3889,838100.0],["2005-08-12",17.3889,17.5111,17.2958,17.4878,652300.0],["2005-08-15",17.4296,17.7322,17.3889,17.6391,386600.0],["2005-08-16",17.6042,17.837,17.3714,17.6624,593400.0],["2005-08-17",17.6333,17.7206,17.5518,17.6042,649000.0],["2005-08-18",17.6042,17.61,17.4063,17.546,589800.0],["2005-08-19",17.5635,17.6798,17.482,17.6042,324500.0],["2005-08-22",17.5751,17.837,17.5751,17.7031,551500.0],["2005-08-23",17.7206,17.773,17.5984,17.6333,853800.0],["2005-08-24",17.61,17.61,17.4587,17.5169,613100.0],["2005-08-25",17.4878,17.6333,17.4703,17.4878,397000.0],["2005-08-26",17.4994,17.5169,17.3947,17.4354,145400.0],["2005-08-29",17.383,17.3889,16.9524,17.0222,607800.0],["2005-08-30",17.0048,17.0281,16.6731,16.8069,350000.0],["2005-08-31",16.7487,16.7487,16.1551,16.4403,1037100.0],["2005-09-01",16.4985,16.5858,16.2657,16.4345,750700.0],["2005-09-02",16.353,16.353,15.8816,16.0387,763500.0],["2005-09-06",16.0387,16.0911,15.6023,15.7128,1232000.0],["2005-09-07",15.7128,15.998,15.6314,15.6605,1144000.0],["2005-09-08",15.771,15.8874,15.3346,15.4044,531500.0],["2005-09-09",15.4568,15.8467,15.3986,15.7419,1190200.0],["2005-09-12",15.9165,16.2831,15.8583,16.2191,2328700.0],["2005-09-13",16.0329,16.6149,16.0329,16.5508,1055700.0],["2005-09-14",16.5276,16.5625,16.19,16.289,960400.0],["2005-09-15",16.2948,16.8942,16.2773,16.7487,819000.0],["2005-09-16",16.7895,17.4762,16.7545,17.3132,2238800.0],["2005-09-19",16.7313,16.9699,16.3821,16.8127,1293300.0],["2005-09-20",16.8535,16.9175,16.5276,16.6207,1225500.0],["2005-09-21",16.2482,16.3006,15.7652,15.8234,1269000.0],["2005-09-22",15.7186,15.7245,14.8341,15.6314,2041100.0],["2005-09-23",15.4859,16.3646,15.4219,16.289,1221700.0],["2005-09-26",16.644,16.6905,16.2831,16.4694,1179400.0],["2005-09-27",16.4985,16.5392,16.1493,16.5217,973600.0],["2005-09-28",16.4398,16.4808,16.2409,16.3813,554300.0],["2005-09-29",16.3813,16.6505,16.3053,16.6154,380700.0],["2005-09-30",16.592,16.7324,16.3462,16.6797,1085200.0],["2005-10-03",16.6446,16.6563,16.2702,16.3053,1064100.0],["2005-10-04",16.2936,16.3228,16.0245,16.1649,950000.0],["2005-10-05",16.4398,16.4398,16.0245,16.3053,839200.0],["2005-10-06",16.3053,16.3989,16.2643,16.3521,791800.0],["2005-10-07",16.3696,16.5569,16.2936,16.5569,495000.0],["2005-10-10",16.5569,16.6271,16.4106,16.5978,1159900.0],["2005-10-11",16.7031,16.7499,16.4808,16.5569,566100.0],["2005-10-12",16.5276,16.5861,16.0303,16.0713,460800.0],["2005-10-13",16.0303,16.2292,15.9016,15.9777,876300.0],["2005-10-14",15.9777,16.0888,15.9367,15.9718,933700.0],["2005-10-17",16.0303,16.1415,15.691,15.8197,422100.0],["2005-10-18",15.8782,15.9133,15.5389,15.5623,371600.0],["2005-10-19",15.4453,15.7846,15.1059,15.7085,764300.0],["2005-10-20",15.7085,15.7612,15.3341,15.4453,501000.0],["2005-10-21",15.5038,15.9893,15.5038,15.9835,431500.0],["2005-10-24",15.9484,16.2468,15.9484,16.0186,266000.0],["2005-10-25",15.9718,16.0186,15.6968,15.8723,481200.0],["2005-10-26",15.8548,15.8723,15.4102,15.457,564100.0],["2005-10-27",15.3283,15.4102,14.7959,14.8134,1108000.0],["2005-10-28",14.8836,15.182,14.7432,15.1586,708400.0],["2005-10-31",15.2698,15.3224,14.9714,15.1703,794600.0],["2005-11-01",15.1703,15.8021,15.0123,15.7963,698500.0],["2005-11-02",16.3813,17.1127,16.3755,16.7324,1617700.0],["2005-11-03",16.7382,16.8669,16.6212,16.7967,861500.0],["2005-11-04",16.7909,17.1009,16.7909,17.0015,343900.0],["2005-11-07",16.9898,17.0307,16.8903,17.0307,332400.0],["2005-11-08",16.9664,16.9664,16.6739,16.7733,367800.0],["2005-11-09",16.7733,16.8026,16.5568,16.6622,852200.0],["2005-11-10",16.6622,16.7616,16.5276,16.7324,1615800.0],["2005-11-11",16.7733,17.2589,16.7207,17.1887,1282000.0],["2005-11-14",17.2823,17.5514,17.0951,17.4052,1261500.0],["2005-11-15",17.4052,17.4929,17.2823,17.3818,612200.0],["2005-11-16",17.2004,17.2999,16.8201,17.0307,958800.0],["2005-11-17",17.0073,17.2648,16.8494,17.2004,507000.0],["2005-11-18",17.2589,17.3525,17.1712,17.3525,640600.0],["2005-11-21",17.3174,17.686,17.2823,17.4871,1450900.0],["2005-11-22",17.5222,17.7269,17.4812,17.5456,822400.0],["2005-11-23",17.6684,18.1248,17.5456,18.078,1052800.0],["2005-11-25",18.0663,18.0663,17.8557,18.0663,164400.0],["2005-11-28",18.0487,18.1482,17.8791,18.0487,1079500.0],["2005-11-29",18.3998,18.3998,18.1365,18.1423,945900.0],["2005-11-30",17.7269,17.9668,17.5514,17.7152,1351500.0],["2005-12-01",17.6392,17.9142,17.569,17.7855,790600.0],["2005-12-02",17.844,17.8966,17.5748,17.8381,294800.0],["2005-12-05",17.6684,17.7269,17.4286,17.6099,636000.0],["2005-12-06",17.6099,17.9902,17.6099,17.8674,851600.0],["2005-12-07",18.0487,18.0604,17.7679,17.8439,963000.0],["2005-12-08",17.8147,17.8498,17.452,17.5046,548600.0],["2005-12-09",17.4929,17.8089,17.4052,17.7855,524300.0],["2005-12-12",17.8439,17.9317,17.7562,17.8674,361800.0],["2005-12-13",17.9025,18.0546,17.6918,17.8615,313000.0],["2005-12-14",17.9259,18.0312,17.7737,18.0019,556600.0],["2005-12-15",17.9902,18.0195,17.4754,17.7035,439700.0],["2005-12-16",17.6099,17.6801,17.4052,17.4637,620600.0],["2005-12-19",17.4344,17.5397,17.294,17.4227,530300.0],["2005-12-20",17.411,17.7562,17.411,17.6509,451100.0],["2005-12-21",17.6977,17.8557,17.6801,17.7504,354300.0],["2005-12-22",17.844,18.0897,17.762,18.0897,393800.0],["2005-12-23",18.1365,18.5343,18.1365,18.4875,595800.0],["2005-12-27",18.4817,18.587,18.037,18.1131,243100.0],["2005-12-28",18.2248,18.4012,18.166,18.2424,234600.0],["2005-12-29",18.3482,18.6363,18.2836,18.3953,307600.0],["2005-12-30",18.4012,18.4835,18.0837,18.3894,262200.0],["2006-01-03",18.3365,18.5187,18.066,18.5011,399600.0],["2006-01-04",18.5775,18.9361,18.5775,18.7598,921300.0],["2006-01-05",18.7245,18.7245,18.2365,18.3659,508300.0],["2006-01-06",18.4012,18.6775,18.4012,18.6069,677300.0],["2006-01-09",18.5775,18.6775,18.3071,18.5893,604200.0],["2006-01-10",18.4599,18.848,18.4599,18.8127,595900.0],["2006-01-11",18.9009,18.9009,18.6422,18.8127,690000.0],["2006-01-12",18.7833,18.7892,18.2659,18.6716,742000.0],["2006-01-13",18.6716,18.6716,18.2777,18.407,650000.0],["2006-01-17",18.2836,18.3012,18.0131,18.1072,666900.0],["2006-01-18",18.019,18.019,17.6957,17.8603,649800.0],["2006-01-19",17.9308,17.9543,17.6486,17.8132,681600.0],["2006-01-20",17.872,17.872,17.6134,17.6134,808300.0],["2006-01-23",17.6486,17.7545,17.5193,17.5957,1005300.0],["2006-01-24",17.6075,17.6957,17.3429,17.3429,485500.0],["2006-01-25",17.3723,17.4076,17.0549,17.0784,513600.0],["2006-01-26",17.1078,17.3723,17.0725,17.3429,1469400.0],["2006-01-27",17.4311,17.5957,17.29,17.584,477000.0],["2006-01-30",17.584,17.7956,17.5781,17.7545,615600.0],["2006-01-31",17.7545,17.7545,17.3253,17.5781,733700.0],["2006-02-01",17.5781,17.8015,17.5134,17.5252,416500.0],["2006-02-02",17.5369,17.6192,17.2312,17.2371,201200.0],["2006-02-03",17.243,17.3665,17.0901,17.2018,236800.0],["2006-02-06",17.243,17.3723,17.1313,17.3723,495100.0],["2006-02-07",17.5193,17.6839,17.4782,17.6428,335300.0],["2006-02-08",18.7833,18.7833,18.3071,18.4599,1113800.0],["2006-02-09",18.5187,18.6069,18.2836,18.4247,1354700.0],["2006-02-10",18.4247,18.4658,18.066,18.0778,461600.0],["2006-02-13",18.0778,18.3953,18.0249,18.1954,318000.0],["2006-02-14",18.2248,18.4541,18.2013,18.3894,349400.0],["2006-02-15",18.4012,18.6951,18.3718,18.6951,406700.0],["2006-02-16",18.4305,18.507,18.4012,18.407,2229500.0],["2006-02-17",18.4011,18.407,18.0308,18.2013,796400.0],["2006-02-21",18.2248,18.3482,18.1366,18.1484,370500.0],["2006-02-22",18.1954,18.5599,18.1954,18.4599,245300.0],["2006-02-23",18.4305,18.4599,18.2483,18.3012,215500.0],["2006-02-24",18.3012,18.36,18.1778,18.3482,197100.0],["2006-02-27",18.4011,18.4011,18.2013,18.2248,564200.0],["2006-02-28",18.2659,18.4658,18.0778,18.2013,208300.0],["2006-03-01",18.2013,18.3776,18.1131,18.3365,253300.0],["2006-03-02",18.4011,18.7656,18.2718,18.4599,918800.0],["2006-03-03",18.4012,18.5011,17.8838,18.1131,2173900.0],["2006-03-06",18.0484,18.2071,17.8603,17.8956,248200.0],["2006-03-07",17.872,17.9485,17.8133,17.8544,199800.0],["2006-03-08",17.8015,17.9779,17.5428,17.9602,574700.0],["2006-03-09",18.0484,18.4012,17.972,18.3659,689100.0],["2006-03-10",18.2836,18.2894,17.778,18.1425,556900.0],["2006-03-13",18.1954,18.3482,18.1895,18.2777,285900.0],["2006-03-14",18.2248,18.2777,18.1895,18.2013,406900.0],["2006-03-15",18.1954,18.2424,17.8074,18.0484,417700.0],["2006-03-16",18.1072,18.3424,18.0073,18.1542,456200.0],["2006-03-17",18.1601,18.2777,18.019,18.1072,449000.0],["2006-03-20",18.0896,18.2365,17.9308,18.0484,294400.0],["2006-03-21",18.1542,18.2836,17.9367,18.2836,578200.0],["2006-03-22",18.2248,18.2248,18.0484,18.1013,864500.0],["2006-03-23",18.0484,18.0484,17.5899,17.6134,2226700.0],["2006-03-24",17.6075,17.6428,17.3018,17.3782,505200.0],["2006-03-27",17.2606,17.3371,17.0196,17.2548,700400.0],["2006-03-28",17.3429,17.4723,17.1783,17.2195,263300.0],["2006-03-29",17.2136,17.639,17.2136,17.4145,236200.0],["2006-03-30",17.4558,17.5799,17.4086,17.4972,142300.0],["2006-03-31",17.4618,17.6686,17.3022,17.6686,519800.0],["2006-04-03",17.6686,17.8754,17.5504,17.8045,606700.0],["2006-04-04",17.8045,17.8754,17.639,17.6686,299000.0],["2006-04-05",17.6745,17.7454,17.5681,17.6508,264400.0],["2006-04-06",17.6627,17.6922,17.2077,17.3672,391300.0],["2006-04-07",17.4381,17.4381,17.119,17.1663,317700.0],["2006-04-10",17.1958,17.2549,17.0422,17.0422,242400.0],["2006-04-11",17.1308,17.2136,16.9122,16.924,787500.0],["2006-04-12",16.989,17.0008,16.7704,16.8176,250600.0],["2006-04-13",16.7586,16.9654,16.6581,16.9654,203500.0],["2006-04-17",17.0481,17.119,16.859,16.9536,122300.0],["2006-04-18",17.1013,17.3022,17.0599,17.2431,345100.0],["2006-04-19",17.2018,17.6213,17.2018,17.6213,384500.0],["2006-04-20",17.639,17.6745,17.1722,17.4499,387400.0],["2006-04-21",17.4204,17.5445,17.2668,17.4086,151000.0],["2006-04-24",17.4558,17.6508,17.3613,17.6331,240500.0],["2006-04-25",17.6922,17.7218,17.3613,17.3908,245500.0],["2006-04-26",17.4499,17.6095,17.314,17.5799,241700.0],["2006-04-27",17.5858,17.7277,17.5504,17.6272,474200.0],["2006-04-28",17.6981,17.7277,17.5386,17.6213,289700.0],["2006-05-01",17.6095,17.7809,17.5268,17.5268,529500.0],["2006-05-02",17.6213,17.769,17.6213,17.6804,353000.0],["2006-05-03",17.7868,18.2713,17.769,18.0172,658000.0],["2006-05-04",18.0586,18.2595,18.0172,18.0409,290500.0],["2006-05-05",18.0113,18.0231,17.0599,17.5209,1527900.0],["2006-05-08",17.6095,18.0704,17.5859,17.7986,626800.0],["2006-05-09",17.7927,17.7927,17.4736,17.5209,487600.0],["2006-05-10",17.4618,17.6627,17.379,17.3968,416000.0],["2006-05-11",17.4618,17.5799,17.444,17.5386,618000.0],["2006-05-12",17.5208,17.5208,17.2549,17.3554,184700.0],["2006-05-15",17.4027,17.4086,17.0481,17.1663,325400.0],["2006-05-16",17.0895,17.0895,16.8176,16.8649,284500.0],["2006-05-17",16.8649,16.9004,16.4099,16.4395,441000.0],["2006-05-18",16.4395,16.469,15.9372,15.9726,663800.0],["2006-05-19",16.0376,16.2031,15.9844,16.1322,419200.0],["2006-05-22",16.0435,16.1499,15.8485,16.0081,531100.0],["2006-05-23",16.0731,16.079,15.6417,15.7244,608300.0],["2006-05-24",15.7185,15.754,15.2576,15.364,1562700.0],["2006-05-25",15.5117,15.8013,15.3285,15.7599,1269200.0],["2006-05-26",15.9549,15.9549,15.8131,15.8367,803200.0],["2006-05-30",15.8367,15.949,15.5472,15.6004,912000.0],["2006-05-31",15.6003,15.6122,15.3817,15.4822,2372200.0],["2006-06-01",15.4526,15.6654,15.3994,15.6654,922400.0],["2006-06-02",15.6713,16.1026,15.6653,15.9608,983500.0],["2006-06-05",15.9549,15.9549,15.7481,15.7894,424600.0],["2006-06-06",15.7835,15.8722,15.6417,15.754,567900.0],["2006-06-07",15.7599,15.9135,15.6654,15.8367,663600.0],["2006-06-08",15.8367,16.2208,15.7185,16.1854,806100.0],["2006-06-09",16.2208,16.5635,16.2208,16.4395,599400.0],["2006-06-12",16.4335,16.4631,16.1913,16.2504,499800.0],["2006-06-13",16.2504,16.339,16.0731,16.1085,401000.0],["2006-06-14",16.1972,16.3449,16.0258,16.2681,412900.0],["2006-06-15",16.3863,16.6581,16.3804,16.6108,604900.0],["2006-06-16",16.5754,16.9949,16.5754,16.9949,819400.0],["2006-06-19",16.8413,17.0304,16.7172,16.9299,501700.0],["2006-06-20",16.9122,17.0304,16.8413,16.9949,1186200.0],["2006-06-21",17.0127,17.3022,17.0127,17.2904,452300.0],["2006-06-22",17.2904,17.2904,17.0658,17.1545,608500.0],["2006-06-23",17.1545,17.2845,17.0954,17.2608,295200.0],["2006-06-26",17.2786,17.5149,17.2727,17.4854,489600.0],["2006-06-27",17.4854,17.4854,17.249,17.3672,619700.0],["2006-06-28",17.3435,17.3732,17.1712,17.2247,369400.0],["2006-06-29",17.3138,17.3435,16.9336,17.0702,823900.0],["2006-06-30",17.1831,17.1831,16.9158,16.993,603700.0],["2006-07-03",16.993,17.3137,16.9871,17.3137,276400.0],["2006-07-05",17.2544,17.2662,16.9099,17.0108,444200.0],["2006-07-06",17.0168,17.1415,16.8742,16.9574,694100.0],["2006-07-07",17.0168,17.1474,16.8623,17.0049,545800.0],["2006-07-10",17.0049,17.4444,17.0049,17.4028,381700.0],["2006-07-11",17.4207,17.4563,17.1831,17.391,340700.0],["2006-07-12",17.391,17.4028,17.2544,17.2603,283900.0],["2006-07-13",17.2841,17.3256,17.1178,17.1653,388100.0],["2006-07-14",17.2128,17.2247,17.0584,17.0762,245900.0],["2006-07-17",17.1059,17.1118,16.7139,16.7792,268900.0],["2006-07-18",16.7792,16.7792,16.4703,16.5773,288100.0],["2006-07-19",16.6188,16.9217,16.5119,16.898,495400.0],["2006-07-20",16.9277,17.0762,16.892,16.9693,381700.0],["2006-07-21",16.9811,16.9811,16.6901,16.8148,330800.0],["2006-07-24",16.8742,17.2722,16.8742,17.2247,316600.0],["2006-07-25",17.2247,17.587,17.0643,17.587,473700.0],["2006-07-26",17.587,18.0324,17.5573,17.8542,537600.0],["2006-07-27",17.8186,17.8958,17.3019,17.4266,564600.0],["2006-07-28",17.4266,17.6285,17.3256,17.4741,516700.0],["2006-07-31",17.4325,17.5573,17.3731,17.5573,266600.0],["2006-08-01",17.5513,17.5513,17.2484,17.3019,917400.0],["2006-08-02",17.385,17.385,17.2187,17.3137,423700.0],["2006-08-03",17.3316,17.4444,17.2187,17.2959,696100.0],["2006-08-04",17.3731,17.6701,17.3731,17.5216,755700.0],["2006-08-07",17.5216,17.5216,17.3078,17.4919,305400.0],["2006-08-08",17.878,18.1512,17.6998,17.9671,1484200.0],["2006-08-09",18.1156,18.1215,17.979,18.0027,770300.0],["2006-08-10",18.0027,18.1631,17.9612,18.1393,439100.0],["2006-08-11",18.0859,18.2344,18.0621,18.1096,363300.0],["2006-08-14",18.2581,18.3116,18.175,18.2938,238800.0],["2006-08-15",18.4126,18.6739,18.3829,18.6323,383000.0],["2006-08-16",18.6917,18.7511,18.5967,18.7274,198400.0],["2006-08-17",18.8462,18.9709,18.7392,18.8283,378400.0],["2006-08-18",18.8699,18.9471,18.6917,18.7214,272200.0],["2006-08-21",18.7392,18.7749,18.6145,18.6442,189600.0],["2006-08-22",18.662,18.7095,18.4838,18.5314,280000.0],["2006-08-23",18.5314,18.7927,18.5254,18.7511,277300.0],["2006-08-24",18.7511,18.7511,18.5314,18.5908,271500.0],["2006-08-25",18.5908,18.5908,18.1869,18.2106,300900.0],["2006-08-28",18.2106,18.5611,18.2047,18.5195,327900.0],["2006-08-29",18.5908,18.7749,18.5492,18.668,287900.0],["2006-08-30",18.7392,19.2322,18.7392,19.2203,581900.0],["2006-08-31",19.3035,19.351,18.9946,19.2619,385900.0],["2006-09-01",19.3332,19.4876,19.256,19.3748,144100.0],["2006-09-05",19.5233,19.8381,19.5233,19.7549,464800.0],["2006-09-06",19.6539,19.6539,19.2857,19.4579,262100.0],["2006-09-07",19.4757,19.4757,19.2263,19.3035,487600.0],["2006-09-08",19.2441,19.452,19.1134,19.452,313200.0],["2006-09-11",19.4757,19.7014,19.4757,19.5827,591900.0],["2006-09-12",19.5886,19.8202,19.5886,19.7371,457400.0],["2006-09-13",19.7371,19.8084,19.6183,19.7846,379200.0],["2006-09-14",19.6361,19.7311,19.5529,19.6896,257000.0],["2006-09-15",19.6896,19.7846,19.5767,19.5767,513900.0],["2006-09-18",19.5411,19.7311,19.4995,19.6777,443800.0],["2006-09-19",19.6896,19.7193,19.5351,19.5945,193200.0],["2006-09-20",19.743,20.0044,19.547,19.8975,397600.0],["2006-09-21",20.0459,20.4023,20.0222,20.3548,495800.0],["2006-09-22",20.3726,20.5686,20.3251,20.5508,422400.0],["2006-09-25",20.5508,20.7824,20.2895,20.7765,499200.0],["2006-09-26",20.6993,20.9131,20.5805,20.9131,477000.0],["2006-09-27",20.7282,20.8475,20.597,20.6268,303600.0],["2006-09-28",20.6507,20.7878,20.585,20.6447,304000.0],["2006-09-29",20.7878,20.8654,20.4836,20.6924,384800.0],["2006-10-02",20.6328,20.6328,20.3166,20.4359,205800.0],["2006-10-03",20.4359,20.5791,20.4359,20.4896,1265000.0],["2006-10-04",20.5015,20.8177,20.4359,20.7521,400600.0],["2006-10-05",20.8117,21.1875,20.7938,21.1875,604100.0],["2006-10-06",21.1815,21.3665,21.104,21.3247,304300.0],["2006-10-09",21.4022,21.4022,21.0443,21.1696,262700.0],["2006-10-10",21.265,21.2889,21.1756,21.2829,600400.0],["2006-10-11",20.758,21.1636,20.7401,20.8475,504700.0],["2006-10-12",20.937,20.9728,20.7879,20.8773,448800.0],["2006-10-13",20.9012,20.9131,20.7819,20.8177,439900.0],["2006-10-16",20.8236,20.931,20.7282,20.8117,438500.0],["2006-10-17",20.7163,20.7282,20.6566,20.6805,223100.0],["2006-10-18",20.7342,20.7461,20.4478,20.4478,430100.0],["2006-10-19",20.4896,20.5552,20.245,20.3226,536600.0],["2006-10-20",20.3405,20.3464,20.0601,20.0721,383400.0],["2006-10-23",20.0721,20.1078,20.0363,20.0542,1005600.0],["2006-10-24",20.0601,20.6149,20.0601,20.6149,1103600.0],["2006-10-25",20.6089,20.7879,20.6089,20.6745,506000.0],["2006-10-26",20.8177,21.0563,20.7938,20.9429,541900.0],["2006-10-27",20.8356,20.9728,20.6686,20.7819,633300.0],["2006-10-30",20.8236,21.0503,20.6685,20.8594,703700.0],["2006-10-31",20.8654,20.8654,19.5829,19.5949,1430600.0],["2006-11-01",19.6545,19.7261,19.392,19.4756,603600.0],["2006-11-02",19.4756,19.5471,19.2429,19.4398,651300.0],["2006-11-03",19.4756,19.565,19.3801,19.398,630200.0],["2006-11-06",19.398,19.5591,19.398,19.4219,358000.0],["2006-11-07",19.4338,19.744,19.398,19.7082,383700.0],["2006-11-08",19.4875,19.6068,19.3801,19.4159,337700.0],["2006-11-09",19.4099,19.6605,19.2071,19.6008,861700.0],["2006-11-10",19.6247,20.078,19.6128,19.8514,814600.0],["2006-11-13",19.744,19.911,19.6366,19.7738,457300.0],["2006-11-14",19.8752,19.9229,19.5113,19.8633,598000.0],["2006-11-15",19.8931,19.9945,19.7261,19.8156,410300.0],["2006-11-16",19.8096,20.3107,19.8096,20.1615,746400.0],["2006-11-17",20.1615,20.3524,20.1078,20.1794,453800.0],["2006-11-20",20.0721,20.4538,20.0601,20.3882,588200.0],["2006-11-21",20.3703,20.5194,20.1973,20.5194,531000.0],["2006-11-22",20.6685,20.758,20.4478,20.585,533800.0],["2006-11-24",20.4717,20.4777,20.2808,20.2987,83400.0],["2006-11-27",20.2212,20.3822,20.0363,20.1735,909600.0],["2006-11-28",20.1138,20.2033,19.8812,19.8991,418100.0],["2006-11-29",20.0482,20.0661,19.8275,19.9587,477100.0],["2006-11-30",19.9229,20.5075,19.8871,20.418,1228300.0],["2006-12-01",20.418,20.4657,19.9229,20.2093,739800.0],["2006-12-04",20.2092,20.3703,20.1436,20.3405,507800.0],["2006-12-05",20.2808,20.3345,20.1078,20.1257,483000.0],["2006-12-06",20.1317,20.251,20.1019,20.1317,347400.0],["2006-12-07",20.1257,20.1914,20.0303,20.1556,376300.0],["2006-12-08",20.43,20.43,20.2212,20.2808,437700.0],["2006-12-11",20.2808,20.5552,20.2808,20.4598,853300.0],["2006-12-12",20.4777,20.764,20.4717,20.6387,729400.0],["2006-12-13",20.3942,20.6387,20.3703,20.4478,835000.0],["2006-12-14",20.5194,20.8296,20.5194,20.6089,860400.0],["2006-12-15",20.5433,20.6149,20.4061,20.43,901500.0],["2006-12-18",20.43,20.6268,20.4001,20.4061,350300.0],["2006-12-19",20.6984,20.7103,20.3703,20.5194,522400.0],["2006-12-20",20.5194,20.6029,20.3763,20.4598,555200.0],["2006-12-21",20.4359,20.5433,20.2092,20.2212,552300.0],["2006-12-22",20.2808,20.4121,20.2212,20.2808,339700.0],["2006-12-26",20.2212,20.3047,20.1377,20.2868,151400.0],["2006-12-27",20.2838,20.3677,20.2179,20.2658,429100.0],["2006-12-28",20.2778,20.3497,20.098,20.1999,337400.0],["2006-12-29",20.2838,20.2838,19.9601,20.0021,430900.0],["2007-01-03",20.092,20.3497,19.9901,20.086,347600.0],["2007-01-04",20.086,20.092,19.7204,19.7983,555900.0],["2007-01-05",19.7264,19.7683,19.3188,19.4506,635300.0],["2007-01-08",19.5705,19.7264,19.4866,19.6604,1173000.0],["2007-01-09",19.6904,19.8522,19.6484,19.7743,1192500.0],["2007-01-10",19.7743,19.9781,19.6784,19.8942,1024600.0],["2007-01-11",19.8882,20.08,19.8582,19.9062,540500.0],["2007-01-12",19.9302,20.2418,19.9302,20.1639,894200.0],["2007-01-16",20.0141,20.128,19.5465,19.6364,606900.0],["2007-01-17",19.7204,19.8762,19.6844,19.7204,684900.0],["2007-01-18",19.8642,20.032,19.6304,19.7323,1345300.0],["2007-01-19",19.7563,19.7683,19.4746,19.4806,596500.0],["2007-01-22",19.4806,19.5166,19.097,19.3307,911900.0],["2007-01-23",19.5106,19.9601,19.5106,19.7024,880800.0],["2007-01-24",19.7204,19.8103,19.5765,19.5945,356800.0],["2007-01-25",19.6424,19.7204,19.3727,19.3967,355700.0],["2007-01-26",19.5345,19.7024,19.4267,19.6125,475600.0],["2007-01-29",19.6664,19.7204,19.5465,19.6664,461500.0],["2007-01-30",19.6424,19.7803,19.4806,19.7084,249600.0],["2007-01-31",19.6364,19.9062,19.5106,19.7503,616100.0],["2007-02-01",19.7803,20.2179,19.6964,20.122,1375800.0],["2007-02-02",20.122,20.3857,20.092,20.2358,763100.0],["2007-02-05",20.2598,20.2598,19.9961,20.0141,520600.0],["2007-02-06",20.4696,20.9911,20.2958,20.6554,1714000.0],["2007-02-07",20.5715,20.7333,20.5475,20.6554,1297000.0],["2007-02-08",20.4996,20.4996,20.074,20.1699,1569400.0],["2007-02-09",20.2418,20.3797,20.032,20.104,719800.0],["2007-02-12",20.2059,20.3557,20.1699,20.3078,716700.0],["2007-02-13",19.7803,20.6494,19.7803,20.5595,1529600.0],["2007-02-14",20.5895,20.8772,20.5715,20.8173,1221500.0],["2007-02-15",20.8292,20.9491,20.6794,20.8173,1175500.0],["2007-02-16",20.9671,20.9791,20.7513,20.8352,362400.0],["2007-02-20",20.8772,20.8952,20.7513,20.8952,819500.0],["2007-02-21",20.9491,20.9851,20.8412,20.9551,566200.0],["2007-02-22",20.9551,21.129,20.8113,20.9072,732000.0],["2007-02-23",20.8293,20.8592,20.5955,20.7333,608100.0],["2007-02-26",20.8772,20.9851,20.5655,20.7873,487600.0],["2007-02-27",20.5296,20.6255,20.05,20.1399,479800.0],["2007-02-28",20.1999,20.3617,20.11,20.2418,324100.0],["2007-03-01",20.6794,20.8772,20.044,20.7274,981600.0],["2007-03-02",20.7274,20.7813,20.4936,20.4996,541300.0],["2007-03-05",20.4996,20.6255,20.0321,20.05,296600.0],["2007-03-06",20.1999,20.2778,20.05,20.128,411900.0],["2007-03-07",20.05,20.128,19.9062,19.9421,475900.0],["2007-03-08",19.9781,20.056,19.8223,19.9361,333100.0],["2007-03-09",19.9122,20.4936,19.9122,20.4217,481100.0],["2007-03-12",20.3977,20.5356,20.3138,20.5056,313700.0],["2007-03-13",20.5056,20.5775,20.2358,20.3198,533300.0],["2007-03-14",20.3737,20.4157,19.7683,19.9242,709600.0],["2007-03-15",19.9481,20.1999,19.8882,20.074,299800.0],["2007-03-16",19.9241,19.9901,19.7323,19.8222,467900.0],["2007-03-19",19.8282,19.9721,19.7024,19.7263,345200.0],["2007-03-20",19.6904,19.7923,19.5705,19.7803,638700.0],["2007-03-21",19.8163,20.1639,19.7803,20.122,272100.0],["2007-03-22",20.2119,20.2179,19.9541,20.08,401000.0],["2007-03-23",20.11,20.1699,19.9062,19.9541,530200.0],["2007-03-26",19.9601,20.1339,19.5226,20.074,817000.0],["2007-03-27",20.2898,20.5475,20.122,20.4396,555500.0],["2007-03-28",20.4366,20.4788,20.2017,20.3162,458300.0],["2007-03-29",20.3101,20.4908,20.1415,20.28,254200.0],["2007-03-30",20.2379,20.4969,20.1957,20.3945,422900.0],["2007-04-02",20.4547,20.4607,20.0451,20.1596,457700.0],["2007-04-03",20.28,20.5993,20.1716,20.5691,556400.0],["2007-04-04",20.5691,20.5993,20.2921,20.5993,411000.0],["2007-04-05",20.5993,20.7619,20.5993,20.7197,304600.0],["2007-04-09",20.7197,20.78,20.5812,20.7016,273500.0],["2007-04-10",20.7378,20.7799,20.6233,20.7619,361200.0],["2007-04-11",20.9125,21.0811,20.804,21.0811,574800.0],["2007-04-12",21.0028,21.1353,20.7559,21.1353,337600.0],["2007-04-13",21.2558,21.4666,21.2016,21.3401,357900.0],["2007-04-16",21.4124,21.6834,21.3341,21.6051,282200.0],["2007-04-17",21.4847,21.6834,21.2919,21.6533,403400.0],["2007-04-18",21.6533,21.6714,21.5449,21.6473,230400.0],["2007-04-19",21.6834,21.6834,21.4124,21.5328,261500.0],["2007-04-20",21.563,21.6834,21.4786,21.5328,505700.0],["2007-04-23",21.4726,21.6593,21.4726,21.5931,337900.0],["2007-04-24",21.834,22.2737,21.6593,22.1713,566500.0],["2007-04-25",22.2014,22.4845,22.2014,22.4363,399200.0],["2007-04-26",22.4966,22.605,22.2978,22.3339,427400.0],["2007-04-27",22.364,22.7977,22.346,22.5929,329300.0],["2007-04-30",22.5086,22.617,22.2376,22.346,354900.0],["2007-05-01",22.346,22.6471,22.1773,22.5447,627100.0],["2007-05-02",22.6953,22.9844,22.617,22.8278,627300.0],["2007-05-03",22.9182,22.9603,22.611,22.7796,661000.0],["2007-05-04",22.8399,22.8399,22.605,22.7074,578300.0],["2007-05-07",22.5869,22.8037,22.5869,22.7134,1042600.0],["2007-05-08",22.5869,23.0386,22.5628,22.7315,812000.0],["2007-05-09",22.617,22.8579,22.5809,22.617,807600.0],["2007-05-10",22.7676,22.9483,22.6893,22.9122,638100.0],["2007-05-11",22.9844,23.3037,22.9302,23.1591,516000.0],["2007-05-14",23.1591,23.3217,22.9904,23.141,295000.0],["2007-05-15",23.2856,23.7915,23.2374,23.4241,717800.0],["2007-05-16",23.3157,23.5687,23.3157,23.4181,366400.0],["2007-05-17",23.3699,23.4904,23.2796,23.394,207100.0],["2007-05-18",23.4843,23.8156,23.2675,23.5386,541900.0],["2007-05-21",23.6108,23.647,23.388,23.4663,316800.0],["2007-05-22",23.4603,23.5867,23.4121,23.5084,330200.0],["2007-05-23",23.5506,23.5566,23.3338,23.4181,216600.0],["2007-05-24",23.2494,23.3097,22.8459,22.87,511300.0],["2007-05-25",22.8881,23.0025,22.8098,22.8579,202100.0],["2007-05-29",22.87,22.9483,22.7254,22.7375,518300.0],["2007-05-30",22.7375,23.2796,22.6833,23.2735,478200.0],["2007-05-31",23.4241,23.8337,23.394,23.8337,837800.0],["2007-06-01",23.9421,23.9903,23.5446,23.5868,366900.0],["2007-06-04",23.3398,23.4362,23.0627,23.2976,719500.0],["2007-06-05",23.3037,23.5085,23.2495,23.4723,381800.0],["2007-06-06",23.4723,23.4723,23.0386,23.0386,733200.0],["2007-06-07",22.8881,23.141,22.6712,22.7857,1135500.0],["2007-06-08",22.864,22.9182,22.6291,22.9061,427300.0],["2007-06-11",22.9182,23.5024,22.9182,23.1892,674200.0],["2007-06-12",23.1952,23.5867,23.1952,23.4482,1242900.0],["2007-06-13",23.5506,23.5506,23.4663,23.5145,619900.0],["2007-06-14",23.5386,23.5506,23.3699,23.4362,680200.0],["2007-06-15",23.5205,23.6108,23.382,23.4241,746400.0],["2007-06-18",23.1892,23.659,23.1471,23.5024,1265400.0],["2007-06-19",23.6108,24.2914,23.5506,24.1891,1116900.0],["2007-06-20",24.2975,24.2975,23.8277,24.0806,1160600.0],["2007-06-21",24.0325,24.1409,23.6952,23.6952,858700.0],["2007-06-22",23.7433,24.0144,23.3277,23.7915,6863100.0],["2007-06-25",23.7915,24.2252,23.6952,24.1228,1032700.0],["2007-06-26",24.1108,24.3457,24.0505,24.0927,764900.0],["2007-06-27",23.9687,24.3255,23.8719,24.0655,992300.0],["2007-06-28",24.0594,24.5917,23.8296,24.3921,886600.0],["2007-06-29",24.4042,24.9001,24.3981,24.5856,969800.0],["2007-07-02",24.8578,25.0392,24.755,24.7973,1013900.0],["2007-07-03",24.7973,24.9969,24.7126,24.7126,267000.0],["2007-07-05",24.7429,24.9364,24.6884,24.8457,350100.0],["2007-07-06",25.009,25.009,24.5977,24.6703,395900.0],["2007-07-09",24.8578,24.8578,24.4828,24.5554,1267900.0],["2007-07-10",24.4344,24.6824,24.3195,24.3739,1333300.0],["2007-07-11",24.2651,24.6763,24.2651,24.6159,822100.0],["2007-07-12",24.7973,24.8941,24.4102,24.4828,1103000.0],["2007-07-13",24.4949,25.0634,24.3195,24.5977,996700.0],["2007-07-16",24.7066,24.7066,24.3558,24.386,450700.0],["2007-07-17",24.253,24.253,23.6965,24.0715,1111100.0],["2007-07-18",23.7691,23.8901,23.4244,23.7086,934400.0],["2007-07-19",23.9808,24.0352,23.2853,23.3579,837400.0],["2007-07-20",23.376,23.4365,22.9163,23.1038,929700.0],["2007-07-23",22.5655,23.2248,22.5655,23.0071,486900.0],["2007-07-24",22.4688,23.0071,22.4688,22.6805,1044000.0],["2007-07-25",22.1422,22.868,22.1422,22.7047,931400.0],["2007-07-26",22.6865,22.7107,22.118,22.5232,1006100.0],["2007-07-27",22.7107,23.0373,22.5111,22.6684,1359700.0],["2007-07-30",22.7107,22.7107,22.2329,22.4265,895200.0],["2007-07-31",22.7409,22.8014,22.2571,22.2873,871400.0],["2007-08-01",22.5293,22.8982,22.3055,22.7409,1322000.0],["2007-08-02",22.8014,22.9163,22.2631,22.4083,1043700.0],["2007-08-03",22.7712,22.8014,21.7248,21.7732,717000.0],["2007-08-06",21.7128,22.4869,21.1442,22.1603,1386700.0],["2007-08-07",22.378,22.4325,21.5555,21.9849,1706300.0],["2007-08-08",22.5232,22.5232,20.8539,21.8398,1815700.0],["2007-08-09",21.7974,21.8821,21.0172,21.241,1629000.0],["2007-08-10",20.987,22.1785,20.6725,22.0152,1452200.0],["2007-08-13",22.0273,22.4506,21.8095,21.8156,998900.0],["2007-08-14",21.6644,22.1906,21.4224,21.4224,904300.0],["2007-08-15",20.8842,21.7732,20.8842,21.1321,698900.0],["2007-08-16",21.1442,21.3438,20.9749,21.1624,1247400.0],["2007-08-17",21.5011,22.0394,20.7148,21.3741,1410600.0],["2007-08-20",21.3983,22.2692,21.3983,21.9426,974500.0],["2007-08-21",21.9849,22.1361,21.743,22.0696,715900.0],["2007-08-22",22.2571,22.6744,21.8942,22.1966,848500.0],["2007-08-23",22.1361,22.2692,21.622,21.8882,1111800.0],["2007-08-24",21.8519,22.0877,21.7188,22.0091,582600.0],["2007-08-27",22.1664,22.1664,21.7732,21.7974,527400.0],["2007-08-28",21.8821,22.0756,21.6946,21.7551,954100.0],["2007-08-29",21.997,22.0756,21.7309,21.991,438100.0],["2007-08-30",21.9426,22.0152,21.7611,21.8761,339600.0],["2007-08-31",22.0152,22.1301,21.7611,21.8337,616500.0],["2007-09-04",22.2269,22.366,22.0756,22.2873,447500.0],["2007-09-05",22.0756,22.1785,21.9123,22.1059,346600.0],["2007-09-06",22.2148,22.2148,21.8882,22.1361,442000.0],["2007-09-07",21.9728,22.0575,21.7974,21.9607,510300.0],["2007-09-10",21.9365,22.0333,21.5071,21.8821,719200.0],["2007-09-11",21.9547,22.1422,21.864,22.0756,578300.0],["2007-09-12",22.0636,22.2087,21.9607,22.0394,366000.0],["2007-09-13",22.0756,22.5232,21.8095,22.3357,559200.0],["2007-09-14",22.2813,22.8014,22.1845,22.7228,510300.0],["2007-09-17",22.753,22.7833,22.4446,22.6079,560000.0],["2007-09-18",22.7954,22.7954,22.4567,22.6018,828400.0],["2007-09-19",22.8619,22.9042,22.1119,22.7651,878900.0],["2007-09-20",22.6865,22.8921,22.5414,22.6805,393400.0],["2007-09-21",22.7409,23.0857,22.5837,22.874,487300.0],["2007-09-24",22.8498,22.8498,22.4688,22.6986,684500.0],["2007-09-25",22.62,22.7288,22.4204,22.6381,679800.0],["2007-09-26",22.6533,22.9328,22.5075,22.8963,320800.0],["2007-09-27",22.9935,23.3398,22.9449,23.3216,448400.0],["2007-09-28",23.3884,23.9837,23.3276,23.6374,792300.0],["2007-10-01",23.6982,23.9655,23.6861,23.9655,569600.0],["2007-10-02",23.8744,24.0566,23.5706,23.844,527700.0],["2007-10-03",23.8379,23.929,23.6314,23.7164,565400.0],["2007-10-04",23.8136,23.9047,23.6982,23.8197,257200.0],["2007-10-05",24.0262,24.1781,23.8501,24.008,313700.0],["2007-10-08",24.008,24.2935,23.9776,24.1842,251400.0],["2007-10-09",24.1477,24.1842,23.923,24.0688,230000.0],["2007-10-10",24.1356,24.7127,24.0931,24.7127,654800.0],["2007-10-11",25.0407,25.3323,24.7917,24.8767,1135000.0],["2007-10-12",24.9557,25.7394,24.9496,25.1076,962700.0],["2007-10-15",25.0772,25.2594,24.6034,24.6763,403400.0],["2007-10-16",24.6945,24.7734,24.4029,24.5973,294600.0],["2007-10-17",24.6094,24.7249,23.8622,24.1174,440300.0],["2007-10-18",24.1113,24.1113,23.6071,23.8804,316300.0],["2007-10-19",23.8744,23.8804,23.437,23.5038,591900.0],["2007-10-22",23.3884,23.5281,23.1211,23.4552,729500.0],["2007-10-23",23.4066,23.9959,23.1575,23.3519,585200.0],["2007-10-24",23.3519,23.3884,22.3617,22.951,755000.0],["2007-10-25",22.9388,23.2547,22.6898,23.1636,540300.0],["2007-10-26",23.2487,23.6739,22.951,23.601,707700.0],["2007-10-29",23.5767,24.2753,23.5706,23.6435,669400.0],["2007-10-30",24.2389,24.9071,23.9533,24.3361,942600.0],["2007-10-31",24.5608,24.6884,23.9533,24.1417,735800.0],["2007-11-01",24.0323,24.3239,23.6192,23.9169,761900.0],["2007-11-02",23.8987,24.0262,23.4977,23.9837,709300.0],["2007-11-05",23.7346,23.9108,22.8113,23.0178,880900.0],["2007-11-06",23.115,23.4977,22.7323,23.0846,1172900.0],["2007-11-07",22.9328,23.3337,22.5622,22.5865,1169000.0],["2007-11-08",22.6047,22.793,22.0701,22.3739,1175000.0],["2007-11-09",22.0033,22.5136,22.0033,22.4589,1329600.0],["2007-11-12",22.3131,22.5865,22.1309,22.2038,819700.0],["2007-11-13",22.2888,22.6229,22.2159,22.5379,1398100.0],["2007-11-14",22.5379,22.7809,22.4893,22.629,875000.0],["2007-11-15",22.4042,22.5986,22.2645,22.4285,1042500.0],["2007-11-16",22.4225,22.6169,22.0215,22.3982,1131300.0],["2007-11-19",22.1248,22.4528,21.9304,22.2524,1616800.0],["2007-11-20",22.3556,22.5136,22.0762,22.4528,1236900.0],["2007-11-21",22.4771,22.6169,22.0215,22.2888,807200.0],["2007-11-23",22.4164,22.5986,22.3496,22.4407,213900.0],["2007-11-26",22.5683,22.7627,22.2888,22.4164,869100.0],["2007-11-27",22.3556,22.8356,22.1005,22.6108,776700.0],["2007-11-28",22.6108,23.358,22.5926,23.2365,841200.0],["2007-11-29",23.1454,23.3276,22.9449,23.2608,449700.0],["2007-11-30",23.3944,23.6557,22.9267,23.1697,951600.0],["2007-12-03",23.0421,24.087,22.9327,23.7529,1708500.0],["2007-12-04",23.4552,24.3239,23.4552,24.0019,1800400.0],["2007-12-05",24.1477,24.7856,24.0748,24.6823,1476000.0],["2007-12-06",24.6823,25.3931,24.6823,25.3566,1275500.0],["2007-12-07",25.4842,26.3347,25.3445,25.4174,2246800.0],["2007-12-10",25.466,25.466,24.7431,25.3081,958500.0],["2007-12-11",25.3627,25.5146,24.8646,25.059,763300.0],["2007-12-12",25.1926,25.1926,23.9898,24.33,2417600.0],["2007-12-13",24.3057,24.3057,23.7164,24.1781,1665100.0],["2007-12-14",24.0141,24.3178,23.9594,23.9959,450800.0],["2007-12-17",23.8197,24.1295,23.8136,23.929,526400.0],["2007-12-18",23.9473,24.2206,23.6192,23.9473,537500.0],["2007-12-19",23.8744,24.336,23.7711,24.2146,834600.0],["2007-12-20",24.2085,24.2085,23.4491,23.7589,855100.0],["2007-12-21",23.3884,24.3239,23.3884,24.2692,698800.0],["2007-12-24",24.33,24.409,23.9473,24.1963,203800.0],["2007-12-26",24.1174,24.4515,24.1113,24.4454,360800.0],["2007-12-27",24.4973,24.4973,24.0701,24.0701,381400.0],["2007-12-28",24.2837,24.3996,24.0762,24.2715,424700.0],["2007-12-31",24.1189,24.186,23.6612,23.7832,401400.0],["2008-01-02",23.7405,23.887,23.5574,23.7527,474400.0],["2008-01-03",23.6917,23.7283,23.2462,23.4659,694500.0],["2008-01-04",23.3316,24.1067,23.1363,23.8015,738600.0],["2008-01-07",23.771,24.0457,23.4537,23.8382,837200.0],["2008-01-08",24.0457,24.2471,23.8504,23.8809,882700.0],["2008-01-09",23.8809,24.4057,23.8687,24.2593,1132100.0],["2008-01-10",24.064,24.9733,23.5025,24.7231,863500.0],["2008-01-11",24.4851,24.8024,24.3081,24.4851,482600.0],["2008-01-14",24.5949,24.656,23.9907,24.3142,630900.0],["2008-01-15",23.5879,24.1494,23.356,23.7527,790800.0],["2008-01-16",23.6246,25.3822,23.4781,24.7902,1438600.0],["2008-01-17",25.016,25.0771,23.9785,24.1372,1058000.0],["2008-01-18",24.1677,24.2288,22.7701,23.0387,1081800.0],["2008-01-22",22.0988,23.5574,22.0012,23.234,928200.0],["2008-01-23",22.7884,24.125,22.6176,23.826,1286400.0],["2008-01-24",24.0029,24.2348,23.3011,23.3377,864000.0],["2008-01-25",23.4171,24.7231,23.3499,23.4781,1418000.0],["2008-01-28",23.4964,23.5391,22.9899,23.3499,1217700.0],["2008-01-29",23.5391,23.9663,23.3377,23.6673,777900.0],["2008-01-30",23.7344,23.9663,23.2706,23.4781,832700.0],["2008-01-31",23.3438,24.7841,23.2889,24.4363,1247400.0],["2008-02-01",24.6071,25.2907,24.1128,24.4118,1818700.0],["2008-02-04",24.656,24.656,23.8076,23.9236,1333900.0],["2008-02-05",25.0221,25.5165,24.1616,24.5217,2165600.0],["2008-02-06",24.2593,24.2959,23.5025,23.7344,1055900.0],["2008-02-07",23.8565,24.0396,23.4659,23.6673,1034500.0],["2008-02-08",23.5391,23.7039,23.2584,23.3988,726500.0],["2008-02-11",23.4293,23.4293,22.7579,22.88,661600.0],["2008-02-12",23.4049,23.4049,22.2148,22.9715,1228700.0],["2008-02-13",23.6124,24.1128,23.1302,23.3926,1353900.0],["2008-02-14",23.2279,23.8565,23.0814,23.2706,1179800.0],["2008-02-15",23.1607,23.4903,22.88,23.3926,589000.0],["2008-02-19",24.0029,24.3996,23.4171,23.6917,803500.0],["2008-02-20",23.4598,23.7893,23.2767,23.6001,614200.0],["2008-02-21",23.7161,23.8687,23.4232,23.5086,409700.0],["2008-02-22",23.472,23.4842,22.8678,23.2279,647500.0],["2008-02-25",23.0997,23.5452,23.0997,23.3804,626100.0],["2008-02-26",23.411,23.5696,23.2157,23.4537,525200.0],["2008-02-27",23.3499,23.6917,23.1607,23.5818,417000.0],["2008-02-28",23.4232,23.4232,22.9288,23.0631,462200.0],["2008-02-29",22.9471,22.9837,22.4589,22.5016,661500.0],["2008-03-03",22.4284,22.4284,21.9462,22.3063,708300.0],["2008-03-04",22.2697,22.3612,21.8791,22.1965,720000.0],["2008-03-05",22.2514,22.5199,22.1415,22.3063,554700.0],["2008-03-06",22.1965,22.2697,21.7937,21.8181,731600.0],["2008-03-07",21.7082,22.1843,21.4702,22.0073,853500.0],["2008-03-10",21.9707,22.1598,21.7021,21.7021,521400.0],["2008-03-11",22.7579,22.7579,21.159,22.227,687400.0],["2008-03-12",22.2453,22.2758,21.6289,21.6289,661800.0],["2008-03-13",21.3359,21.8791,21.1651,21.7387,841500.0],["2008-03-14",21.8547,21.9157,20.9637,21.0186,1035500.0],["2008-03-17",20.9331,21.2444,20.6707,20.8538,707600.0],["2008-03-18",21.1284,21.2017,20.7195,21.0857,917200.0],["2008-03-19",21.043,21.2139,20.3412,20.3534,1800800.0],["2008-03-20",20.2923,20.8233,19.9994,20.8233,2397000.0],["2008-03-24",20.8233,21.2871,20.7562,20.7745,818800.0],["2008-03-25",20.9148,21.519,20.7684,21.2383,1607800.0],["2008-03-26",21.22,21.4946,21.0796,21.2139,653200.0],["2008-03-27",20.9347,21.2292,20.4684,20.7813,911500.0],["2008-03-28",20.9286,21.1924,20.8427,20.9224,685100.0],["2008-03-31",21.0268,21.0574,20.6525,20.8488,694500.0],["2008-04-01",21.1801,21.6158,20.9899,21.579,825800.0],["2008-04-02",21.6342,21.7324,21.0084,21.5606,808800.0],["2008-04-03",21.5789,22.0698,21.4501,21.9225,811000.0],["2008-04-04",21.8673,21.9041,21.3519,21.6464,1030500.0],["2008-04-07",21.7814,21.8612,21.5544,21.763,531700.0],["2008-04-08",21.5483,21.628,21.2844,21.3397,640900.0],["2008-04-09",21.4624,21.6894,21.3213,21.4378,501400.0],["2008-04-10",21.5237,21.7078,21.4133,21.5851,664100.0],["2008-04-11",21.5237,22.0146,21.4808,21.6035,679100.0],["2008-04-14",21.6894,21.763,21.5421,21.6096,757100.0],["2008-04-15",21.7508,21.7998,21.401,21.7508,839900.0],["2008-04-16",21.9839,22.0269,21.6894,21.9716,717600.0],["2008-04-17",21.9778,22.1741,21.671,21.7569,760000.0],["2008-04-18",22.125,22.487,21.8735,21.9655,846400.0],["2008-04-21",21.9716,22.0882,21.7937,21.8796,532300.0],["2008-04-22",21.7446,21.9103,21.5299,21.7201,480900.0],["2008-04-23",21.6464,21.7201,21.1801,21.3826,563700.0],["2008-04-24",21.2967,21.7753,21.0145,21.7201,649300.0],["2008-04-25",21.9532,21.9532,21.3274,21.4501,1057000.0],["2008-04-28",21.4378,21.7446,21.2967,21.3213,879600.0],["2008-04-29",20.9286,21.3151,20.8611,21.1311,911100.0],["2008-04-30",21.2844,21.2844,20.8059,20.8059,1556700.0],["2008-05-01",20.7384,21.1311,20.6525,21.1311,1433400.0],["2008-05-02",21.5544,21.7569,21.1495,21.5912,1317200.0],["2008-05-05",21.536,21.6771,21.3274,21.3703,1755600.0],["2008-05-06",21.2599,21.4317,21.217,21.2538,1384900.0],["2008-05-07",21.1679,21.4072,20.904,20.9286,863600.0],["2008-05-08",20.855,20.8918,20.7445,20.8243,1024400.0],["2008-05-09",20.2721,20.9654,20.2721,20.8181,717600.0],["2008-05-12",20.8611,21.4378,20.8304,21.3949,807300.0],["2008-05-13",21.3335,21.4317,21.1495,21.3335,748900.0],["2008-05-14",21.3029,21.6096,21.2292,21.4562,906000.0],["2008-05-15",21.5728,21.8244,21.4624,21.8121,808100.0],["2008-05-16",21.7998,21.9962,21.7262,21.8428,868800.0],["2008-05-19",21.7508,22.125,21.7139,21.7998,761300.0],["2008-05-20",21.7508,21.8182,21.3765,21.579,923200.0],["2008-05-21",21.6833,21.8305,21.3826,21.4194,681000.0],["2008-05-22",21.3397,21.7876,21.3335,21.7814,532800.0],["2008-05-23",21.628,21.6464,21.4562,21.4685,543700.0],["2008-05-27",21.3519,21.579,21.3213,21.3581,757600.0],["2008-05-28",21.5483,21.5483,21.0452,21.1556,809000.0],["2008-05-29",21.217,21.5974,21.1004,21.5237,562100.0],["2008-05-30",21.4378,21.6096,21.3519,21.5053,736800.0],["2008-06-02",21.3458,21.4869,21.217,21.3397,588500.0],["2008-06-03",21.401,21.7017,21.401,21.5299,582100.0],["2008-06-04",21.4808,21.6219,21.2047,21.2722,376100.0],["2008-06-05",21.3335,21.4378,21.1924,21.3703,389700.0],["2008-06-06",21.2047,21.3335,20.9224,20.9224,513900.0],["2008-06-09",21.1311,21.1311,20.7997,20.8918,567400.0],["2008-06-10",20.8304,21.1127,20.7384,20.855,452600.0],["2008-06-11",20.7752,20.8672,20.4132,20.4377,673500.0],["2008-06-12",20.493,20.7077,20.3396,20.6648,639400.0],["2008-06-13",20.7261,20.7261,20.1555,20.358,950000.0],["2008-06-16",20.1555,20.3948,20.1064,20.315,471100.0],["2008-06-17",20.3273,20.4316,19.861,19.8671,483900.0],["2008-06-18",19.7567,19.9653,19.6647,19.7874,581500.0],["2008-06-19",19.7444,19.8978,19.5051,19.5051,945200.0],["2008-06-20",19.4499,19.5358,19.1554,19.1554,899400.0],["2008-06-23",19.1738,19.4806,19.137,19.1615,782400.0],["2008-06-24",19.0572,19.4806,19.0265,19.2352,714200.0],["2008-06-25",19.2229,19.5603,19.1124,19.4192,745900.0],["2008-06-26",19.3297,19.5396,19.0767,19.0767,1003700.0],["2008-06-27",19.0026,19.3236,18.8545,18.9903,1648400.0],["2008-06-30",19.0088,19.0767,18.2991,18.3978,2068000.0],["2008-07-01",18.2682,18.8545,18.2373,18.4719,2342300.0],["2008-07-02",18.4534,18.7311,18.2435,18.2991,1173200.0],["2008-07-03",18.3608,18.6323,18.3361,18.478,404600.0],["2008-07-07",18.5706,18.5706,17.7127,17.8115,716500.0],["2008-07-08",17.8547,18.7311,17.8362,18.7311,1250400.0],["2008-07-09",18.7187,18.8483,17.9534,17.9534,948900.0],["2008-07-10",17.9534,18.0584,17.6695,17.7868,1051700.0],["2008-07-11",17.4659,17.8547,17.3178,17.5029,1387400.0],["2008-07-14",17.7745,17.7745,17.2807,17.2931,805900.0],["2008-07-15",17.2684,17.793,17.1203,17.1635,1036000.0],["2008-07-16",17.3116,18.046,17.1882,17.972,1005800.0],["2008-07-17",18.8175,18.8175,17.8238,18.5644,2047000.0],["2008-07-18",18.6508,18.9471,18.0584,18.8915,981400.0],["2008-07-21",18.8422,18.9162,18.4534,18.6447,1096400.0],["2008-07-22",18.4534,18.836,17.9596,18.799,1615700.0],["2008-07-23",18.7928,19.7679,18.6385,19.5149,1771200.0],["2008-07-24",19.4593,19.4593,18.583,18.6817,1215600.0],["2008-07-25",18.7249,19.0088,18.478,18.6447,845900.0],["2008-07-28",18.5891,18.9965,18.5583,18.694,1388800.0],["2008-07-29",18.7928,19.2372,18.5398,19.2001,1152500.0],["2008-07-30",19.2989,19.6754,19.1446,19.6136,884200.0],["2008-07-31",19.447,19.7988,19.3483,19.5519,904300.0],["2008-08-01",19.4964,19.8605,19.3915,19.8173,711800.0],["2008-08-04",19.6692,19.8667,19.1322,19.3482,963100.0],["2008-08-05",19.5149,20.4283,19.1199,20.0456,1595200.0],["2008-08-06",20.058,20.4962,19.9469,20.4715,1033400.0],["2008-08-07",20.2925,20.5579,20.2431,20.3049,1335800.0],["2008-08-08",20.2987,20.706,20.2987,20.6875,870200.0],["2008-08-11",20.7554,21.1936,20.6566,21.0146,1029300.0],["2008-08-12",20.8912,20.9837,20.6443,20.7245,754400.0],["2008-08-13",20.5949,20.9405,20.527,20.6752,824800.0],["2008-08-14",20.5764,21.101,20.5764,20.9097,762600.0],["2008-08-15",21.0393,21.2553,20.7801,21.0887,470500.0],["2008-08-18",21.1442,21.3787,20.5579,20.6875,540300.0],["2008-08-19",20.632,20.8727,20.4098,20.4468,547200.0],["2008-08-20",20.4715,20.6381,20.2925,20.6011,607500.0],["2008-08-21",20.5085,20.6813,20.1814,20.2925,793200.0],["2008-08-22",20.49,20.632,20.3172,20.5949,577400.0],["2008-08-25",20.5023,20.527,20.2678,20.2678,507700.0],["2008-08-26",20.453,20.453,19.9099,20.1506,882600.0],["2008-08-27",20.1259,20.416,19.9346,20.3666,721800.0],["2008-08-28",20.5147,20.6134,20.3234,20.6134,898400.0],["2008-08-29",20.49,20.7554,20.4468,20.632,531900.0],["2008-09-02",20.8912,21.0269,20.4468,20.6505,543700.0],["2008-09-03",20.5949,20.7986,20.4592,20.6011,472300.0],["2008-09-04",20.5949,20.5949,20.2802,20.3234,558100.0],["2008-09-05",20.2308,20.7677,20.2123,20.7245,707300.0],["2008-09-08",21.2676,21.4096,20.8048,21.1751,900900.0],["2008-09-09",21.0516,21.2615,20.7369,20.7924,976800.0],["2008-09-10",21.027,21.4034,20.7122,21.2306,1071600.0],["2008-09-11",21.0208,21.0208,19.7186,19.8852,3026800.0],["2008-09-12",19.7432,20.2061,19.41,19.7494,1604600.0],["2008-09-15",18.5212,20.416,18.5212,19.4285,1651300.0],["2008-09-16",19.1569,21.3294,19.1014,21.243,2429700.0],["2008-09-17",19.2125,22.2181,19.2125,19.8914,3199200.0],["2008-09-18",20.0703,20.9344,18.7249,20.1444,2212500.0],["2008-09-19",22.2057,22.2181,19.4161,22.2181,1641400.0],["2008-09-22",21.9897,22.2119,19.8482,20.1876,1144400.0],["2008-09-23",20.1012,20.2061,19.5149,20.0024,1260000.0],["2008-09-24",20.058,21.1998,19.2001,19.6321,1132000.0],["2008-09-25",19.8728,21.1319,19.8728,20.6258,907300.0],["2008-09-26",19.2387,21.6591,19.1146,20.2565,976100.0],["2008-09-29",21.4109,21.4481,19.1953,19.6049,1381000.0],["2008-09-30",20.4862,20.6351,18.6181,19.6794,1140500.0],["2008-10-01",19.4559,19.5304,18.6492,18.8974,1028100.0],["2008-10-02",19.2387,19.3318,18.3761,18.525,990700.0],["2008-10-03",18.4257,18.8416,18.0037,18.4009,1291100.0],["2008-10-06",17.9975,18.5437,15.6703,16.0985,1884700.0],["2008-10-07",16.5019,17.8362,16.3964,16.3964,1385000.0],["2008-10-08",16.446,16.868,14.8449,15.2731,966500.0],["2008-10-09",15.1614,15.4655,13.8457,13.9077,1930700.0],["2008-10-10",13.6533,15.5151,12.4121,13.7836,1583700.0],["2008-10-13",14.4849,17.1597,14.4849,17.1597,1118500.0],["2008-10-14",18.6181,18.6181,15.391,16.3902,1665700.0],["2008-10-15",16.5267,16.5267,15.0434,15.0434,1032600.0],["2008-10-16",15.5523,16.0985,13.945,15.0497,1413100.0],["2008-10-17",14.6276,15.6144,14.6276,15.0993,860700.0],["2008-10-20",15.0621,15.8875,15.0621,15.6765,854700.0],["2008-10-21",15.6702,15.9123,15.3724,15.6951,1045900.0],["2008-10-22",15.4344,15.7323,14.6711,15.0559,1107100.0],["2008-10-23",15.211,15.6392,14.6773,15.5896,1879700.0],["2008-10-24",14.9752,16.1543,14.6463,15.5089,1415200.0],["2008-10-27",15.3103,16.0178,15.1179,15.3538,1750000.0],["2008-10-28",15.5151,18.7733,15.4593,16.384,3271700.0],["2008-10-29",16.446,18.4444,15.7013,17.6128,2029900.0],["2008-10-30",17.5879,18.1216,16.8866,17.6996,1857900.0],["2008-10-31",17.47,18.072,17.0604,17.6748,1407700.0],["2008-11-03",17.4017,17.4017,16.6694,16.7439,719000.0],["2008-11-04",16.9425,17.4452,16.6694,17.4452,1912700.0],["2008-11-05",16.8246,17.2218,16.384,16.4336,1335400.0],["2008-11-06",16.3281,16.6632,15.8378,16.0426,1039400.0],["2008-11-07",16.266,16.6756,16.0488,16.5577,570600.0],["2008-11-10",16.8246,16.8991,15.9495,16.0116,635100.0],["2008-11-11",15.9806,16.4584,15.6392,15.8875,934900.0],["2008-11-12",15.8068,15.8068,15.0559,15.3103,1529100.0],["2008-11-13",15.2917,16.0737,14.4911,16.0178,3405200.0],["2008-11-14",15.7447,16.7067,15.7013,15.9061,1377100.0],["2008-11-17",15.8316,15.8999,15.1055,15.1738,1246100.0],["2008-11-18",15.0621,15.6578,14.9131,15.6206,1328900.0],["2008-11-19",15.5834,15.7013,13.8457,13.9077,1888000.0],["2008-11-20",13.5416,14.0133,11.3943,11.5495,3457100.0],["2008-11-21",11.5805,12.2197,11.2454,11.9963,3428900.0],["2008-11-24",10.9288,13.3926,10.7178,13.0389,2790700.0],["2008-11-25",13.3802,14.6649,13.1941,14.609,2991500.0],["2008-11-26",14.3235,15.571,13.8953,15.5275,1604600.0],["2008-11-28",15.3227,15.7075,14.8138,15.7075,500100.0],["2008-12-01",15.3475,15.5586,14.3856,14.4663,1337000.0],["2008-12-02",14.5035,15.3103,14.4291,14.6711,1748500.0],["2008-12-03",14.3484,15.6578,14.3484,15.6206,1034100.0],["2008-12-04",15.3475,15.7944,14.8076,15.0745,1140600.0],["2008-12-05",14.7021,16.6943,14.7021,16.5701,1976200.0],["2008-12-08",16.9859,17.1597,16.3219,16.595,1356500.0],["2008-12-09",16.5515,17.1411,16.1978,16.2288,1573600.0],["2008-12-10",16.4895,16.7501,15.633,16.1605,1382900.0],["2008-12-11",16.1109,16.7253,15.7696,15.8316,1299300.0],["2008-12-12",15.2545,16.1978,15.2358,16.1295,1097500.0],["2008-12-15",16.173,16.6012,16.0488,16.446,1348700.0],["2008-12-16",16.7687,18.1154,16.4522,18.0037,2291500.0],["2008-12-17",17.6934,18.1837,17.6003,17.9355,1745300.0],["2008-12-18",18.0224,18.885,17.7865,17.8424,1658800.0],["2008-12-19",18.0658,18.3637,17.6934,17.6996,974300.0],["2008-12-22",17.7679,17.9727,17.439,17.8051,1332400.0],["2008-12-23",17.7679,18.1403,17.2342,17.4266,706200.0],["2008-12-24",17.5879,17.5879,16.9984,17.2838,255500.0],["2008-12-26",17.2714,17.4142,17.0356,17.3583,288400.0],["2008-12-29",17.6771,17.7146,17.2771,17.5521,394800.0],["2008-12-30",17.6896,18.4272,17.5896,18.3834,722900.0],["2008-12-31",18.2209,18.3647,17.7708,18.2022,690800.0],["2009-01-02",18.2897,18.7522,18.2084,18.6647,773400.0],["2009-01-05",18.3522,18.6397,17.7834,18.6022,1148400.0],["2009-01-06",18.5522,19.096,18.3522,18.771,1118000.0],["2009-01-07",18.3584,18.5897,17.4896,17.5271,1231800.0],["2009-01-08",17.3833,17.8146,17.1645,17.4833,1309400.0],["2009-01-09",17.4771,17.5458,17.0833,17.1333,760000.0],["2009-01-12",17.0833,17.1708,16.627,16.7582,1326600.0],["2009-01-13",16.6207,17.8709,16.4144,17.5646,1496200.0],["2009-01-14",17.1708,17.4458,16.8707,16.9708,1826500.0],["2009-01-15",16.8582,17.7959,16.4957,17.3583,1867000.0],["2009-01-16",17.7334,17.9584,17.2395,17.6083,1147300.0],["2009-01-20",17.5458,17.9209,16.2644,16.3207,1791500.0],["2009-01-21",16.4895,17.4396,16.2832,17.3521,1833800.0],["2009-01-22",16.8457,17.2083,16.2832,16.677,1726600.0],["2009-01-23",16.0894,16.577,15.8769,16.502,1771300.0],["2009-01-26",16.6895,17.0458,16.2582,16.4457,1118900.0],["2009-01-27",16.6582,16.6582,15.7706,16.1019,1842300.0],["2009-01-28",16.7332,17.3708,16.2644,17.3208,1412300.0],["2009-01-29",17.102,17.1333,15.9519,15.9706,1307500.0],["2009-01-30",15.6394,15.9081,15.0518,15.1643,2196600.0],["2009-02-02",15.0705,15.8831,15.0018,15.8019,1739600.0],["2009-02-03",15.9081,15.9894,15.5018,15.5893,1657500.0],["2009-02-04",15.7269,15.9081,15.3893,15.4893,2047000.0],["2009-02-05",15.3206,15.8769,15.1955,15.7394,1939300.0],["2009-02-06",15.8081,16.5582,15.7206,16.5082,2437600.0],["2009-02-09",16.5832,16.6082,16.1769,16.4144,1580900.0],["2009-02-10",16.9645,16.9645,15.6831,15.9394,2419300.0],["2009-02-11",16.2582,16.5832,15.8894,16.5582,1682500.0],["2009-02-12",16.0457,16.9895,16.0394,16.8895,2060100.0],["2009-02-13",16.7082,16.7145,16.0457,16.0769,1551200.0],["2009-02-17",15.7831,16.1582,15.5893,15.7081,2388300.0],["2009-02-18",15.7831,15.9706,15.4706,15.6081,1370900.0],["2009-02-19",15.6894,16.1207,15.2706,15.2893,2188600.0],["2009-02-20",15.008,15.3518,14.4892,14.7205,3293000.0],["2009-02-23",15.2331,15.2331,14.1204,14.1267,1656900.0],["2009-02-24",14.3204,15.083,13.9767,15.0768,2102900.0],["2009-02-25",15.058,15.0705,14.0829,14.5142,1518500.0],["2009-02-26",14.7392,14.7455,14.0392,14.2329,1766700.0],["2009-02-27",13.9141,14.3267,13.7079,13.9892,2104200.0],["2009-03-02",13.4641,13.9079,13.2078,13.2766,1367300.0],["2009-03-03",13.3141,13.4828,12.5452,12.6702,1941800.0],["2009-03-04",12.2952,12.9828,12.0764,12.514,2576700.0],["2009-03-05",12.0639,12.2765,11.4889,11.6639,2039600.0],["2009-03-06",11.5389,11.8076,11.4326,11.6764,2484000.0],["2009-03-09",11.4201,11.8389,11.1576,11.2013,1791200.0],["2009-03-10",11.2701,11.7889,10.8263,11.7764,2531400.0],["2009-03-11",11.8764,12.1452,11.5201,11.8702,2433500.0],["2009-03-12",11.9327,12.9015,11.7951,12.789,2038700.0],["2009-03-13",12.7453,13.3141,12.7453,13.2953,1990800.0],["2009-03-16",13.4328,13.6454,13.0765,13.1578,2148400.0],["2009-03-17",13.2391,14.0767,13.0703,14.0767,1735300.0],["2009-03-18",14.1267,15.0518,13.6954,15.0455,2286800.0],["2009-03-19",15.1393,15.2956,14.7142,14.733,2654400.0],["2009-03-20",15.008,15.058,14.6642,14.6767,1823600.0],["2009-03-23",14.8455,15.4831,14.6955,15.3956,3418600.0],["2009-03-24",15.2643,15.4956,14.6705,14.6955,1878300.0],["2009-03-25",14.2767,15.1143,13.4953,14.808,1684600.0],["2009-03-26",14.7768,14.8455,14.0267,14.3955,2614600.0],["2009-03-27",14.2252,14.6666,14.055,14.3639,1530900.0],["2009-03-30",14.3639,14.3639,13.6136,13.6325,1953900.0],["2009-03-31",13.8784,14.2567,13.3866,14.2126,1960200.0],["2009-04-01",14.1621,14.9314,13.8847,14.8747,1762600.0],["2009-04-02",15.6566,15.7322,15.1206,15.2215,1926300.0],["2009-04-03",15.2215,15.4296,14.8873,15.4043,1348000.0],["2009-04-06",15.2593,15.5557,15.0449,15.4422,1112200.0],["2009-04-07",15.2278,15.5115,15.0449,15.2908,1169100.0],["2009-04-08",15.5241,15.7637,15.3034,15.5304,1267200.0],["2009-04-09",16.0097,16.5835,15.0701,16.5708,3105300.0],["2009-04-13",15.9088,16.7978,15.9088,16.7159,1824200.0],["2009-04-14",16.4574,16.7537,16.0664,16.0664,2291900.0],["2009-04-15",15.9971,16.9807,15.6881,16.9618,1610200.0],["2009-04-16",16.9429,17.296,16.5393,17.2014,1284200.0],["2009-04-17",17.2518,17.2518,16.7852,16.9176,1590300.0],["2009-04-20",16.5709,17.132,15.7638,15.7953,2042000.0],["2009-04-21",15.8268,17.2203,15.4233,17.1888,2637500.0],["2009-04-22",16.7348,17.2203,16.2177,16.615,2326800.0],["2009-04-23",16.678,16.8924,16.079,16.6717,1409700.0],["2009-04-24",16.7096,16.7096,16.1547,16.4573,1886100.0],["2009-04-27",16.2619,16.7726,16.1673,16.4195,1252800.0],["2009-04-28",15.5241,16.8672,15.5241,16.2241,2254300.0],["2009-04-29",16.1105,16.2808,15.398,15.562,2416700.0],["2009-04-30",15.8836,16.0097,15.4989,15.5368,1716500.0],["2009-05-01",15.4485,15.6376,15.2845,15.5368,1443600.0],["2009-05-04",15.6944,15.8079,15.1332,15.4043,2822500.0],["2009-05-05",15.1395,15.3791,14.9125,15.0134,2673300.0],["2009-05-06",15.0197,15.3602,14.6603,15.0134,2659800.0],["2009-05-07",15.2908,15.5052,14.7927,14.8621,1826300.0],["2009-05-08",15.2719,16.0034,15.0323,15.9277,2282100.0],["2009-05-11",15.7448,15.8205,14.7612,15.4422,1937600.0],["2009-05-12",15.7322,15.7322,15.0764,15.2719,1693200.0],["2009-05-13",15.0638,15.4422,14.9882,15.0071,1311900.0],["2009-05-14",15.0701,15.5557,15.026,15.4989,1116600.0],["2009-05-15",15.6439,15.7007,15.2404,15.3791,1417000.0],["2009-05-18",15.5557,15.9151,15.2341,15.8331,1607000.0],["2009-05-19",15.6061,15.7133,15.0954,15.108,1319300.0],["2009-05-20",15.2656,15.4359,14.6792,14.7296,1286000.0],["2009-05-21",14.572,14.7864,14.3387,14.4774,1318700.0],["2009-05-22",14.6035,14.7297,14.4207,14.5405,1143100.0],["2009-05-26",14.4648,15.1836,14.4459,15.1017,1669500.0],["2009-05-27",14.9566,15.2089,14.6729,14.6855,1413200.0],["2009-05-28",14.8242,14.9377,14.4585,14.6477,1207000.0],["2009-05-29",14.7044,15.0575,14.5972,15.0575,1416600.0],["2009-06-01",15.1269,15.3602,15.0008,15.2341,1280200.0],["2009-06-02",15.3476,16.3628,15.3476,16.2177,1667900.0],["2009-06-03",15.9655,16.1988,15.8709,16.0727,716600.0],["2009-06-04",16.1736,16.4637,16.0853,16.4573,1344600.0],["2009-06-05",16.5645,16.7348,16.3628,16.5078,1029800.0],["2009-06-08",16.2682,16.4763,16.0853,16.3565,653800.0],["2009-06-09",16.4195,16.6591,16.2051,16.6528,858400.0],["2009-06-10",16.7285,16.7474,16.4132,16.697,1056400.0],["2009-06-11",16.8798,16.9996,16.4763,16.5204,1128300.0],["2009-06-12",16.5393,16.5393,16.0664,16.2177,736100.0],["2009-06-15",15.9907,16.2871,15.9907,16.2682,1162900.0],["2009-06-16",16.2493,16.4637,16.1295,16.1925,737900.0],["2009-06-17",16.161,16.388,15.9529,15.9592,1129800.0],["2009-06-18",15.9718,16.1673,15.9151,16.079,898900.0],["2009-06-19",16.1925,16.2556,15.8268,16.2051,1289300.0],["2009-06-22",16.1799,16.47,16.1295,16.1484,1474000.0],["2009-06-23",16.2367,16.3502,15.9844,16.1421,1002500.0],["2009-06-24",16.1862,16.3754,16.1295,16.2871,613700.0],["2009-06-25",16.1736,16.47,15.9655,16.4637,803400.0],["2009-06-26",16.5081,16.5463,16.146,16.2031,1200100.0],["2009-06-29",16.1904,16.4573,16.0506,16.4573,572200.0],["2009-06-30",16.4509,16.6606,16.0379,16.6352,941900.0],["2009-07-01",16.6988,17.2516,16.6606,17.1436,1261200.0],["2009-07-02",16.9974,17.1753,16.6924,16.6924,1062900.0],["2009-07-06",16.6988,16.9783,16.5844,16.8767,1325700.0],["2009-07-07",16.7242,17.0419,16.5717,16.5971,915800.0],["2009-07-08",16.7496,16.7496,15.9236,16.2222,2379300.0],["2009-07-09",16.1968,16.5145,16.1269,16.4509,1124300.0],["2009-07-10",16.362,16.6162,16.254,16.5145,995600.0],["2009-07-13",16.6479,17.1054,16.5971,17.0927,1394100.0],["2009-07-14",17.0292,17.3787,16.8322,17.277,1292300.0],["2009-07-15",17.5185,18.0204,17.1563,17.8679,1756600.0],["2009-07-16",17.7154,18.1856,17.5947,18.0903,1443300.0],["2009-07-17",18.0077,18.2174,17.9378,17.9505,757900.0],["2009-07-20",18.0713,18.3191,17.9442,18.2238,1141100.0],["2009-07-21",18.3191,18.4906,18.0713,18.1539,687600.0],["2009-07-22",18.2555,18.4716,18.0649,18.4207,923700.0],["2009-07-23",18.4335,18.7448,18.3,18.6495,925800.0],["2009-07-24",18.6368,18.7257,18.2619,18.3699,1000000.0],["2009-07-27",18.2301,18.3699,17.9124,18.0268,1414100.0],["2009-07-28",18.0077,18.1539,17.8997,17.9378,971900.0],["2009-07-29",17.7917,17.9378,17.5883,17.6519,907800.0],["2009-07-30",17.7091,17.9569,17.5883,17.7027,974800.0],["2009-07-31",17.779,18.2238,17.7027,18.084,1598400.0],["2009-08-03",18.3191,18.3763,17.493,18.2365,1678400.0],["2009-08-04",18.2937,18.4462,17.69,17.8997,1487500.0],["2009-08-05",17.8489,18.103,17.7853,18.0395,849600.0],["2009-08-06",18.1475,18.389,17.8997,18.0141,1408500.0],["2009-08-07",18.281,18.3636,17.976,18.2492,884700.0],["2009-08-10",18.281,18.4335,18.1602,18.3127,1103500.0],["2009-08-11",18.1856,18.2937,17.9315,18.0014,853600.0],["2009-08-12",17.9569,18.5796,17.8552,18.497,1244800.0],["2009-08-13",18.5415,18.6622,18.3191,18.5161,477300.0],["2009-08-14",18.4779,18.5224,18.2746,18.4144,349500.0],["2009-08-17",18.084,18.3763,17.8362,18.192,884800.0],["2009-08-18",18.3064,18.3127,18.0522,18.1729,483400.0],["2009-08-19",18.0141,18.3445,17.9124,18.2619,895800.0],["2009-08-20",18.3699,18.4906,18.1983,18.4779,502900.0],["2009-08-21",18.6558,18.8782,18.5351,18.8147,573500.0],["2009-08-24",18.7512,19.0562,18.7512,18.8147,734200.0],["2009-08-25",18.8655,19.1133,18.8655,19.0625,484200.0],["2009-08-26",18.9481,19.0435,18.7512,18.802,580500.0],["2009-08-27",18.7448,19.1515,18.7194,19.1261,591500.0],["2009-08-28",19.1896,19.2531,18.9227,19.215,522700.0],["2009-08-31",19.0307,19.3929,18.9672,19.3675,726100.0],["2009-09-01",19.2214,19.3675,18.8655,18.8783,878700.0],["2009-09-02",18.694,18.9354,18.5732,18.6177,583300.0],["2009-09-03",18.5796,19.1578,18.5732,19.1451,853000.0],["2009-09-04",19.0371,19.1197,18.8338,18.999,565800.0],["2009-09-08",19.0879,19.1959,18.7194,18.7512,789100.0],["2009-09-09",18.7575,18.9291,18.5987,18.8909,475900.0],["2009-09-10",18.7893,19.0307,18.6495,18.9481,460300.0],["2009-09-11",18.9291,18.9926,18.6686,18.8338,568200.0],["2009-09-14",18.7385,19.1261,18.7003,19.1133,535100.0],["2009-09-15",19.0816,19.1769,18.7702,18.9037,568800.0],["2009-09-16",18.9609,19.0435,18.7702,18.8084,1173000.0],["2009-09-17",18.8846,19.0625,18.6876,18.6876,932000.0],["2009-09-18",18.6558,18.9608,18.6495,18.7321,1022900.0],["2009-09-21",18.6368,18.7448,18.5161,18.6368,742200.0],["2009-09-22",18.6813,18.713,18.3381,18.3508,607900.0],["2009-09-23",18.3953,18.5732,18.2047,18.2365,1045200.0],["2009-09-24",18.2555,18.5796,18.0967,18.4906,1174200.0],["2009-09-25",18.4843,19.0689,18.4207,18.9545,1053200.0],["2009-09-28",19.0377,19.6902,18.9801,19.6774,923000.0],["2009-09-29",19.6262,19.7925,19.3127,19.4535,859000.0],["2009-09-30",19.4918,19.5494,19.172,19.3063,837600.0],["2009-10-01",19.2616,19.4471,18.9545,18.9929,1356200.0],["2009-10-02",18.8137,19.2999,18.7114,19.1848,1053600.0],["2009-10-05",19.2743,19.5046,19.14,19.4791,959400.0],["2009-10-06",19.6902,19.8629,19.511,19.8437,952400.0],["2009-10-07",19.7797,19.9141,19.6006,19.9141,769300.0],["2009-10-08",20.1635,20.2979,19.8885,19.9908,1079200.0],["2009-10-09",20.01,20.0356,19.7925,20.0228,682700.0],["2009-10-12",20.1507,20.1507,19.8757,19.8949,608800.0],["2009-10-13",19.9396,20.074,19.8949,19.9588,1174700.0],["2009-10-14",20.0932,20.1763,19.575,20.1252,1260100.0],["2009-10-15",19.2871,20.0484,19.0185,19.4727,2748100.0],["2009-10-16",19.3191,19.543,19.1208,19.4918,2119800.0],["2009-10-19",19.5238,19.7669,19.4791,19.703,955500.0],["2009-10-20",19.6774,19.7157,19.2679,19.2999,2566200.0],["2009-10-21",19.2935,19.5302,19.204,19.3511,1950200.0],["2009-10-22",19.7605,19.7605,19.4343,19.4982,2701600.0],["2009-10-23",19.639,19.639,19.2999,19.4407,1812500.0],["2009-10-26",19.5558,19.5686,19.2296,19.2999,1140200.0],["2009-10-27",19.3063,19.575,18.8585,18.9033,2278800.0],["2009-10-28",18.7754,18.9673,18.673,18.769,1844700.0],["2009-10-29",18.7946,19.1016,18.7242,19.044,1124700.0],["2009-10-30",19.0377,19.0377,18.4811,18.4811,1280800.0],["2009-11-02",18.5643,18.6346,18.1549,18.398,1535400.0],["2009-11-03",18.3724,18.6027,18.1357,18.3788,1173000.0],["2009-11-04",18.4299,18.8713,18.4299,18.5131,1209600.0],["2009-11-05",18.6027,18.9801,18.4811,18.9801,1247500.0],["2009-11-06",18.7882,19.0888,18.7882,18.9545,1038500.0],["2009-11-09",19.0888,19.7029,19.0824,19.6454,1067800.0],["2009-11-10",19.5878,19.7989,19.4727,19.6326,647500.0],["2009-11-11",19.7285,19.7477,19.4854,19.5174,844300.0],["2009-11-12",19.4279,19.4663,19.1336,19.1464,1165200.0],["2009-11-13",19.1976,19.268,18.9225,18.9673,1318100.0],["2009-11-16",19.1144,19.1144,18.7562,18.8457,1200600.0],["2009-11-17",18.8202,18.9289,18.641,18.6666,813500.0],["2009-11-18",18.5771,18.7754,18.5771,18.7562,683100.0],["2009-11-19",18.6602,18.7946,18.5515,18.6091,837200.0],["2009-11-20",18.4619,18.6027,18.4555,18.5579,894100.0],["2009-11-23",18.737,18.7434,18.4555,18.5707,744800.0],["2009-11-24",18.5515,18.6666,18.3596,18.6666,1013800.0],["2009-11-25",18.6794,18.7498,18.6282,18.6794,576800.0],["2009-11-27",18.174,18.3979,18.0781,18.0973,941400.0],["2009-11-30",18.0717,18.1741,17.7582,17.9054,2458500.0],["2009-12-01",18.0205,18.1677,17.8606,18.0781,1653200.0],["2009-12-02",18.0525,18.3852,18.0525,18.3084,1376900.0],["2009-12-03",18.3532,18.5003,18.2508,18.2828,1489200.0],["2009-12-04",18.5323,18.5579,18.1357,18.2316,1762400.0],["2009-12-07",18.2508,18.4683,18.238,18.3852,1048800.0],["2009-12-08",18.3596,18.3852,18.2316,18.2892,766200.0],["2009-12-09",18.3084,18.3532,18.1293,18.302,780100.0],["2009-12-10",18.366,18.4747,18.3532,18.4043,733300.0],["2009-12-11",18.5963,18.6986,18.3084,18.673,792400.0],["2009-12-14",18.7178,18.9353,18.673,18.9033,678500.0],["2009-12-15",18.8713,18.9545,18.3468,18.3724,2685400.0],["2009-12-16",18.3852,18.4171,18.0717,18.1485,1792400.0],["2009-12-17",18.0845,18.1229,17.9118,17.9374,873400.0],["2009-12-18",17.9629,18.0205,17.7582,17.931,1211300.0],["2009-12-21",18.0717,18.1932,17.9757,18.0653,685000.0],["2009-12-22",18.0269,18.3468,18.0269,18.2956,700700.0],["2009-12-23",18.3084,18.4491,18.2252,18.4107,655900.0],["2009-12-24",18.4171,18.4939,18.3084,18.3788,204700.0],["2009-12-28",18.3788,18.4299,18.2316,18.2508,391900.0],["2009-12-29",18.2766,18.4055,18.2444,18.3346,591300.0],["2009-12-30",18.3346,18.4248,18.2895,18.3604,432700.0],["2009-12-31",18.3862,18.4506,18.3088,18.3088,910000.0],["2010-01-04",18.4055,18.4957,18.3153,18.3861,864900.0],["2010-01-05",18.3862,18.4764,18.1219,18.2122,1212700.0],["2010-01-06",18.2057,18.2379,17.7997,17.8513,1476300.0],["2010-01-07",17.8384,17.8641,17.6321,17.6321,1771300.0],["2010-01-08",17.5806,17.7288,17.5419,17.6773,1683800.0],["2010-01-11",17.7997,18.0317,17.7675,17.9673,2540800.0],["2010-01-12",17.9415,18.1864,17.819,18.0704,1257900.0],["2010-01-13",18.1026,18.4893,18.0962,18.4377,927900.0],["2010-01-14",18.457,18.4957,18.2766,18.4893,555000.0],["2010-01-15",18.4313,18.4377,18.2573,18.3153,797400.0],["2010-01-19",18.3539,18.5988,18.3346,18.5795,1182000.0],["2010-01-20",18.5473,18.6246,18.4248,18.5086,743300.0],["2010-01-21",18.6053,18.6762,18.4184,18.4893,823300.0],["2010-01-22",18.457,18.5408,18.3282,18.3475,1414700.0],["2010-01-25",18.4893,18.5408,18.2315,18.4893,1122800.0],["2010-01-26",18.5022,18.7922,18.3926,18.4506,893700.0],["2010-01-27",18.4828,18.6246,18.3926,18.5988,1034400.0],["2010-01-28",18.6053,18.631,18.3153,18.4184,922700.0],["2010-01-29",18.4699,18.7213,18.4119,18.5602,982100.0],["2010-02-01",18.6117,18.6439,18.4313,18.5408,670400.0],["2010-02-02",18.5666,18.7599,18.515,18.7535,944300.0],["2010-02-03",18.7406,18.747,18.3539,18.4441,688000.0],["2010-02-04",18.3797,18.515,18.225,18.283,1624200.0],["2010-02-05",18.225,18.4506,18.1606,18.4055,1461500.0],["2010-02-08",18.4055,18.7277,18.2895,18.4893,1708600.0],["2010-02-09",18.689,18.8824,18.2379,18.7019,1799300.0],["2010-02-10",18.7922,19.1079,18.6504,19.0822,1091400.0],["2010-02-11",18.9662,19.3013,18.9082,19.2304,947200.0],["2010-02-12",19.1079,19.6042,19.0306,19.5977,1409400.0],["2010-02-16",19.7008,19.7137,19.3722,19.675,924200.0],["2010-02-17",19.6751,19.7911,19.6364,19.7524,597000.0],["2010-02-18",19.6235,19.9586,19.6235,19.9006,622400.0],["2010-02-19",19.8748,20.197,19.849,20.1068,983000.0],["2010-02-22",20.1906,20.2937,19.9973,20.1842,821400.0],["2010-02-23",20.0875,20.3904,19.9973,20.1068,1555100.0],["2010-02-24",20.1971,20.3775,20.1262,20.3775,1379800.0],["2010-02-25",20.1971,20.3711,20.0617,20.2937,921100.0],["2010-02-26",20.2099,20.4484,20.0811,20.2679,1401400.0],["2010-03-01",20.3517,20.3646,20.1777,20.3195,949600.0],["2010-03-02",20.3324,20.4033,20.1971,20.2808,872800.0],["2010-03-03",20.2035,20.3066,20.0488,20.1777,882400.0],["2010-03-04",20.1777,20.442,20.0166,20.4033,1167500.0],["2010-03-05",20.4033,20.4484,20.2551,20.3646,994600.0],["2010-03-08",20.3904,20.5515,20.3195,20.3582,1310700.0],["2010-03-09",20.3839,20.7448,20.2486,20.5966,2428300.0],["2010-03-10",20.5966,20.6417,20.4355,20.5837,1351000.0],["2010-03-11",20.4484,20.6288,20.3904,20.4935,970000.0],["2010-03-12",20.5644,20.6288,20.4033,20.5128,861400.0],["2010-03-15",20.7191,20.8093,20.5386,20.6804,1289000.0],["2010-03-16",20.7319,20.7384,20.5193,20.5902,763800.0],["2010-03-17",20.5773,20.7255,20.4355,20.6546,845100.0],["2010-03-18",20.7062,20.7126,20.4033,20.4871,782400.0],["2010-03-19",20.1584,20.5515,20.1455,20.1584,1235800.0],["2010-03-22",20.0682,20.5386,20.0682,20.1519,1102700.0],["2010-03-23",20.1584,20.3259,20.0875,20.2744,740000.0],["2010-03-24",20.2615,20.2873,20.0617,20.1197,1017800.0],["2010-03-25",20.197,20.2679,20.0037,20.1068,624500.0],["2010-03-26",20.1004,20.2228,19.9779,20.0488,436500.0],["2010-03-29",20.1526,20.4057,20.1202,20.3732,667400.0],["2010-03-30",20.3343,20.4706,20.2565,20.2565,661700.0],["2010-03-31",20.2759,20.4771,20.1981,20.2824,818300.0],["2010-04-01",20.4251,20.5095,20.2824,20.3992,563600.0],["2010-04-05",20.4316,20.4316,20.211,20.3343,603700.0],["2010-04-06",20.211,20.5679,20.211,20.529,684000.0],["2010-04-07",20.5549,20.808,20.2889,20.7236,835800.0],["2010-04-08",20.6977,20.7301,20.4187,20.5419,995000.0],["2010-04-09",20.5355,20.6458,20.3473,20.3668,1135900.0],["2010-04-12",20.3473,20.3732,20.1462,20.3603,991300.0],["2010-04-13",20.3213,20.5484,20.2435,20.4835,960800.0],["2010-04-14",20.5679,20.7236,20.5549,20.6847,472000.0],["2010-04-15",20.6847,20.7431,20.4446,20.5354,736200.0],["2010-04-16",20.529,20.6587,20.0618,20.0813,1003700.0],["2010-04-19",19.958,20.1721,19.932,20.0488,921500.0],["2010-04-20",20.1072,20.1072,19.9191,20.0099,761700.0],["2010-04-21",19.945,20.1656,19.9061,20.1072,873100.0],["2010-04-22",19.9839,20.6393,19.9191,20.5549,1217500.0],["2010-04-23",20.5419,20.8793,20.5354,20.8599,977000.0],["2010-04-26",20.8599,21.0675,20.8144,20.9637,1153200.0],["2010-04-27",20.8599,20.9896,20.2824,20.3668,1062900.0],["2010-04-28",19.9126,20.3862,19.9126,20.1786,1842100.0],["2010-04-29",20.3603,20.5679,20.1332,20.2954,1108200.0],["2010-04-30",20.224,20.3927,20.1462,20.224,852800.0],["2010-05-03",20.2305,20.4057,20.1461,20.3732,1189900.0],["2010-05-04",20.237,20.3408,19.7893,19.8736,985900.0],["2010-05-05",19.7114,20.0359,19.692,19.8866,1034300.0],["2010-05-06",19.8088,19.971,18.9588,19.5038,1519600.0],["2010-05-07",19.4973,19.7244,19.2053,19.3157,1485300.0],["2010-05-10",19.9904,20.0488,19.5557,19.7763,885400.0],["2010-05-11",19.5363,19.9061,19.4649,19.7114,540800.0],["2010-05-12",19.7633,20.0034,19.7569,20.0034,796400.0],["2010-05-13",20.0229,20.1332,19.8801,19.8801,556100.0],["2010-05-14",19.7504,19.7828,19.4973,19.5752,685000.0],["2010-05-17",19.5557,19.8672,19.387,19.8217,584500.0],["2010-05-18",19.9775,20.1721,19.7244,19.7634,980300.0],["2010-05-19",19.6466,20.0618,19.6271,19.9645,968800.0],["2010-05-20",19.705,19.8088,19.1924,19.2118,1284400.0],["2010-05-21",18.9718,19.1145,18.589,18.842,1998100.0],["2010-05-24",18.7901,19.5427,18.7901,19.1729,1938800.0],["2010-05-25",18.7836,19.1924,18.7317,19.1405,1329900.0],["2010-05-26",19.2962,19.387,18.8939,18.9393,2128300.0],["2010-05-27",19.1275,19.8153,19.0821,19.8023,1403300.0],["2010-05-28",19.7763,19.8542,19.5752,19.7244,916200.0],["2010-06-01",19.5298,19.6855,19.134,19.1405,848200.0],["2010-06-02",19.2897,19.7698,19.1405,19.7374,968700.0],["2010-06-03",19.6985,19.8931,19.692,19.8542,850000.0],["2010-06-04",19.6141,19.7374,19.3805,19.4584,1179200.0],["2010-06-07",19.5168,19.6206,19.1275,19.147,1158800.0],["2010-06-08",19.147,19.4973,18.9653,19.4843,1488600.0],["2010-06-09",19.6206,19.8542,19.4454,19.6595,1826200.0],["2010-06-10",19.8023,19.8542,19.666,19.7439,1308100.0],["2010-06-11",19.5882,19.8801,19.5557,19.8672,1006100.0],["2010-06-14",19.9904,20.25,19.9126,20.0618,1164400.0],["2010-06-15",20.2175,20.5874,20.1526,20.5679,1112400.0],["2010-06-16",20.4122,20.6847,20.3862,20.6003,890900.0],["2010-06-17",20.5809,20.7431,20.503,20.5549,831800.0],["2010-06-18",20.6458,20.8469,20.5744,20.769,1099200.0],["2010-06-21",20.8145,21.0351,20.5679,20.6133,1025600.0],["2010-06-22",20.5744,20.8469,20.5095,20.6263,2530400.0],["2010-06-23",20.5744,20.6522,20.1981,20.2435,1176700.0],["2010-06-24",20.1591,20.2435,19.945,19.9775,810500.0],["2010-06-25",19.971,20.1916,19.8996,20.1916,1232200.0],["2010-06-28",19.8846,20.368,19.8846,20.3092,801600.0],["2010-06-29",20.0544,20.1459,19.5906,19.6625,938700.0],["2010-06-30",19.7147,19.7604,19.4077,19.4142,801500.0],["2010-07-01",19.4208,19.473,19.0745,19.362,1158900.0],["2010-07-02",19.5253,19.5775,19.2378,19.3162,471000.0],["2010-07-06",19.669,19.669,19.1529,19.2966,726600.0],["2010-07-07",19.3489,20.0936,19.3293,20.0871,911900.0],["2010-07-08",20.3549,20.381,20.1066,20.2765,638900.0],["2010-07-09",20.3484,20.7076,20.2634,20.6946,659200.0],["2010-07-12",20.6684,20.7795,20.59,20.7011,542500.0],["2010-07-13",20.8579,20.9755,20.7795,20.9167,622000.0],["2010-07-14",20.8383,21.0538,20.7926,20.9232,712400.0],["2010-07-15",20.9428,20.9559,20.6227,20.8905,808100.0],["2010-07-16",20.7664,20.8513,20.3679,20.381,800600.0],["2010-07-19",20.479,20.6292,20.27,20.5705,556800.0],["2010-07-20",20.2634,20.7599,20.2046,20.7599,862000.0],["2010-07-21",20.8513,20.8644,20.2961,20.3484,964100.0],["2010-07-22",20.6031,20.6292,20.3222,20.4463,1000100.0],["2010-07-23",20.3875,20.6619,20.3614,20.6292,1087900.0],["2010-07-26",20.675,20.7468,20.5509,20.5901,1629400.0],["2010-07-27",20.7272,20.8252,20.3745,20.3745,1652300.0],["2010-07-28",20.3157,20.381,20.0348,20.0479,1257000.0],["2010-07-29",20.2634,20.479,20.0609,20.3549,1079800.0],["2010-07-30",20.2177,20.5443,20.1589,20.3614,788600.0],["2010-08-02",20.6227,20.7664,20.5051,20.7534,836200.0],["2010-08-03",20.6031,20.7272,20.4529,20.5117,706100.0],["2010-08-04",20.6684,20.8383,20.4137,20.7142,886200.0],["2010-08-05",20.6162,20.8252,20.4267,20.4725,769300.0],["2010-08-06",20.3026,20.4921,20.1785,20.3941,667000.0],["2010-08-09",20.4137,20.7011,20.4006,20.688,562200.0],["2010-08-10",20.4855,20.5966,20.3157,20.3353,506300.0],["2010-08-11",20.074,20.1001,19.7278,19.7278,1033700.0],["2010-08-12",19.46,19.767,19.46,19.7017,1360500.0],["2010-08-13",19.6821,19.9499,19.6625,19.8584,682300.0],["2010-08-16",19.8127,20.0152,19.6559,20.0152,517300.0],["2010-08-17",20.2308,20.3222,20.1654,20.172,856900.0],["2010-08-18",20.1916,20.4659,20.0805,20.368,601900.0],["2010-08-19",20.2634,20.3288,20.0087,20.0087,660700.0],["2010-08-20",19.9368,20.1263,19.865,20.1263,517200.0],["2010-08-23",20.3353,20.4398,20.2438,20.2438,772800.0],["2010-08-24",20.0283,20.4725,20.0283,20.3026,1101100.0],["2010-08-25",20.1458,20.5378,20.1328,20.4921,611400.0],["2010-08-26",20.5835,20.5835,20.2046,20.2046,913300.0],["2010-08-27",20.2961,20.4529,20.1132,20.4333,977200.0],["2010-08-30",20.4071,20.4267,20.0805,20.0805,769400.0],["2010-08-31",20.0675,20.2242,19.878,20.172,1433900.0],["2010-09-01",20.4202,20.884,20.2634,20.8579,1028000.0],["2010-09-02",20.8448,20.9559,20.7664,20.8775,650400.0],["2010-09-03",21.0016,21.08,20.5247,21.08,2445700.0],["2010-09-07",20.995,21.0081,20.5704,20.5966,1359900.0],["2010-09-08",20.7142,20.8252,20.6292,20.8056,918600.0],["2010-09-09",20.9363,20.9363,20.6619,20.8644,736200.0],["2010-09-10",20.9036,20.9232,20.6815,20.8383,493200.0],["2010-09-13",21.0734,21.1322,20.7991,20.8252,833900.0],["2010-09-14",20.7795,21.0604,20.6358,20.9493,701200.0],["2010-09-15",20.8971,21.1388,20.8187,21.1061,526000.0],["2010-09-16",21.0473,21.1649,20.9559,21.1322,699600.0],["2010-09-17",21.1518,21.2629,21.0669,21.1976,779100.0],["2010-09-20",21.2237,21.5699,21.1714,21.5503,518900.0],["2010-09-21",21.5307,21.5307,21.1192,21.1845,957500.0],["2010-09-22",21.093,21.2106,21.0147,21.0539,598600.0],["2010-09-23",20.8775,21.0473,20.7272,20.7926,630000.0],["2010-09-24",21.1192,21.4131,21.1192,21.3935,868500.0],["2010-09-27",21.3739,21.7267,21.3086,21.4393,742100.0],["2010-09-28",21.5576,21.6694,21.2355,21.597,653300.0],["2010-09-29",21.4984,21.6628,21.3932,21.6628,593400.0],["2010-09-30",21.7417,21.9258,21.6496,21.6562,891200.0],["2010-10-01",21.8863,22.0375,21.6431,21.6825,997600.0],["2010-10-04",21.6233,21.722,21.4721,21.5839,484300.0],["2010-10-05",21.7877,22.1624,21.4195,22.1296,815200.0],["2010-10-06",22.0638,22.0704,21.6825,21.7285,612200.0],["2010-10-07",21.8206,22.0573,21.8009,21.9849,551100.0],["2010-10-08",22.0112,22.077,21.8666,22.0573,397100.0],["2010-10-11",22.0047,22.1164,21.9455,21.9784,384500.0],["2010-10-12",21.9718,22.478,21.9258,22.432,1063900.0],["2010-10-13",22.5701,22.6884,22.4649,22.5503,728600.0],["2010-10-14",22.5635,22.7739,22.1427,22.2348,1158900.0],["2010-10-15",22.3531,22.386,22.1164,22.1164,903000.0],["2010-10-18",22.0112,22.2348,22.0112,22.2282,758600.0],["2010-10-19",21.8666,22.3137,21.8666,22.0573,830900.0],["2010-10-20",22.077,22.5109,22.077,22.4846,1004300.0],["2010-10-21",22.5306,22.7541,22.4846,22.6884,936400.0],["2010-10-22",22.6818,22.7213,22.5766,22.6555,550800.0],["2010-10-25",22.8067,22.958,22.7804,22.787,684900.0],["2010-10-26",22.7739,23.1026,22.7344,22.8593,863900.0],["2010-10-27",22.8133,22.833,22.5175,22.7344,811200.0],["2010-10-28",22.8002,22.8002,22.4583,22.5701,1084300.0],["2010-10-29",22.3991,22.3991,21.8995,22.386,1686900.0],["2010-11-01",22.4254,22.7476,22.2939,22.4583,1056100.0],["2010-11-02",22.7804,22.9514,22.6161,22.9382,850800.0],["2010-11-03",22.9777,23.0105,22.5503,22.8265,719800.0],["2010-11-04",23.0237,23.4708,22.9645,23.4182,1021900.0],["2010-11-05",23.3787,23.622,23.2275,23.622,775800.0],["2010-11-08",23.5102,23.6812,23.4379,23.6154,751300.0],["2010-11-09",23.6088,23.6285,23.1223,23.1552,967700.0],["2010-11-10",23.1486,23.5891,23.142,23.5694,706900.0],["2010-11-11",23.3656,23.5628,23.2012,23.4576,784500.0],["2010-11-12",23.3261,23.5825,23.2867,23.2933,706900.0],["2010-11-15",23.3524,23.5628,23.2209,23.4313,749300.0],["2010-11-16",23.3195,23.3984,22.9119,22.9777,1294000.0],["2010-11-17",23.0237,23.0697,22.9185,22.958,677500.0],["2010-11-18",23.1815,23.5102,23.0829,23.4445,623200.0],["2010-11-19",23.405,23.4839,23.2867,23.4313,452000.0],["2010-11-22",23.2407,23.451,23.2341,23.4247,1007700.0],["2010-11-23",23.2012,23.4182,23.1157,23.3393,965800.0],["2010-11-24",23.4773,23.6483,23.451,23.6023,471100.0],["2010-11-26",23.5168,23.6614,23.4313,23.4379,239100.0],["2010-11-29",23.2932,23.4971,23.1552,23.4642,883700.0],["2010-11-30",23.2735,23.3984,23.1881,23.2341,1396300.0],["2010-12-01",23.6483,23.8981,23.6023,23.8389,1026200.0],["2010-12-02",23.8784,24.1742,23.8784,24.1611,606300.0],["2010-12-03",24.0033,24.1677,23.9376,24.1479,488900.0],["2010-12-06",24.24,24.24,24.0822,24.0888,695700.0],["2010-12-07",24.3057,24.3057,24.0493,24.0493,804800.0],["2010-12-08",24.1611,24.2137,23.977,24.0888,917700.0],["2010-12-09",24.1808,24.1939,23.8587,23.9638,1026800.0],["2010-12-10",23.7272,24.1742,23.7272,24.1019,901200.0],["2010-12-13",24.2268,24.4241,24.1019,24.3123,590000.0],["2010-12-14",24.3189,24.3912,24.1677,24.2071,543800.0],["2010-12-15",24.0427,24.1939,23.9573,23.9638,884600.0],["2010-12-16",24.0099,24.2071,24.0099,24.194,561100.0],["2010-12-17",23.668,24.24,23.6614,23.9178,1204000.0],["2010-12-20",23.9901,24.0822,23.8258,23.8323,532800.0],["2010-12-21",23.931,23.931,23.3853,23.405,1454000.0],["2010-12-22",23.4313,23.76,23.4247,23.76,728200.0],["2010-12-23",23.7074,23.7403,23.5168,23.5825,355700.0],["2010-12-27",23.4708,23.7995,23.4247,23.7337,325000.0],["2010-12-28",23.7469,23.7732,23.5957,23.7469,320800.0],["2010-12-29",23.7601,23.8594,23.6013,23.7667,251200.0],["2010-12-30",23.727,23.8858,23.6741,23.6741,187700.0],["2010-12-31",23.6146,23.7866,23.6013,23.7403,181800.0],["2011-01-03",23.9785,24.038,23.7403,23.8726,647200.0],["2011-01-04",23.9123,23.9123,23.7337,23.78,682200.0],["2011-01-05",23.6741,24.0049,23.6344,23.8528,1072600.0],["2011-01-06",23.694,23.78,23.4558,23.5616,833000.0],["2011-01-07",23.5881,23.6079,23.2705,23.3962,720500.0],["2011-01-10",23.3367,23.4822,23.2308,23.4227,565400.0],["2011-01-11",23.5021,23.5947,23.33,23.4293,503400.0],["2011-01-12",23.5682,23.6278,23.4028,23.4955,667200.0],["2011-01-13",23.4888,23.555,23.2705,23.3102,816900.0],["2011-01-14",23.2573,23.3565,23.2043,23.3499,923800.0],["2011-01-18",23.2573,23.4293,23.2573,23.2705,900500.0],["2011-01-19",23.2176,23.3168,22.8801,22.9,1275800.0],["2011-01-20",22.9132,23.2639,22.8073,23.2639,1710700.0],["2011-01-21",23.1249,23.2043,22.9066,23.1977,1054200.0],["2011-01-24",23.2242,23.6476,23.1514,23.555,699900.0],["2011-01-25",23.5352,23.9388,23.5021,23.8461,1247700.0],["2011-01-26",24.0182,24.0711,23.8197,23.9454,972400.0],["2011-01-27",23.9718,24.1637,23.8263,24.0976,652900.0],["2011-01-28",24.0843,24.177,23.4888,23.555,1160400.0],["2011-01-31",23.5749,23.7734,23.469,23.5418,1032500.0],["2011-02-01",23.6675,23.8858,23.5418,23.8197,748100.0],["2011-02-02",23.6278,23.7998,23.5285,23.5285,689300.0],["2011-02-03",23.469,23.8792,23.4028,23.7535,631200.0],["2011-02-04",23.7535,24.0579,23.7535,23.952,408900.0],["2011-02-07",23.9851,24.2299,23.9851,24.1902,429900.0],["2011-02-08",24.0446,24.4416,23.78,24.3622,691500.0],["2011-02-09",24.4218,24.6798,24.3688,24.4152,714700.0],["2011-02-10",24.2762,24.4416,24.2233,24.3689,760900.0],["2011-02-11",24.4152,24.8254,24.3159,24.7195,925700.0],["2011-02-14",24.6666,24.7328,24.5343,24.6203,642700.0],["2011-02-15",24.5938,24.7063,24.5475,24.6137,538100.0],["2011-02-16",24.6666,24.8849,24.6467,24.8055,533000.0],["2011-02-17",24.7261,24.7989,24.6864,24.746,726200.0],["2011-02-18",24.7394,25.0173,24.7063,25.0173,868600.0],["2011-02-22",24.6269,24.6931,24.1174,24.1174,1175000.0],["2011-02-23",24.1307,24.177,23.7932,23.8197,978400.0],["2011-02-24",23.7601,23.9255,23.3565,23.6807,905600.0],["2011-02-25",23.6807,23.9652,23.6741,23.8925,687500.0],["2011-02-28",23.952,24.1439,23.8064,24.0314,849900.0],["2011-03-01",24.2365,24.2365,23.8726,23.8792,835300.0],["2011-03-02",23.8858,23.952,23.4955,23.5285,790300.0],["2011-03-03",23.7072,24.2498,23.7006,24.2167,1075800.0],["2011-03-04",24.1703,24.2299,23.8329,23.9983,684400.0],["2011-03-07",24.0446,24.21,23.5682,23.7006,737500.0],["2011-03-08",23.7734,23.9719,23.6807,23.8594,671200.0],["2011-03-09",23.7998,23.8263,23.5087,23.5749,744200.0],["2011-03-10",23.3962,23.4028,23.0323,23.0323,1063000.0],["2011-03-11",22.8537,22.8537,22.2912,22.3773,2343900.0],["2011-03-14",22.192,22.4037,21.881,22.3574,1037000.0],["2011-03-15",21.7619,22.0795,21.6627,21.881,1138900.0],["2011-03-16",21.8612,22.0663,21.5237,21.6627,1547500.0],["2011-03-17",21.8876,21.9406,21.2194,21.3186,944700.0],["2011-03-18",21.5899,21.795,21.4973,21.57,1002800.0],["2011-03-21",21.7685,22.0663,21.7354,22.0597,756900.0],["2011-03-22",21.8413,22.1126,21.7487,21.9736,1141700.0],["2011-03-23",21.8744,22.2317,21.8479,22.0927,1854800.0],["2011-03-24",22.1788,22.2119,21.9472,22.0001,793100.0],["2011-03-25",22.0663,22.0663,21.7685,21.9935,947500.0],["2011-03-28",21.9869,22.3376,21.9472,22.2052,837600.0],["2011-03-29",22.2652,22.7249,21.9721,22.4917,3651100.0],["2011-03-30",22.585,22.998,22.5517,22.8981,1368500.0],["2011-03-31",22.9114,23.511,22.8914,23.2645,1990000.0],["2011-04-01",23.4711,23.6976,23.4111,23.5776,1513000.0],["2011-04-04",23.7975,23.9707,23.611,23.7242,1343600.0],["2011-04-05",23.6509,23.7309,23.4377,23.471,970400.0],["2011-04-06",23.5776,24.1173,23.551,24.044,1345000.0],["2011-04-07",24.004,24.4038,24.004,24.2505,1404700.0],["2011-04-08",24.3638,24.3638,23.9307,24.1439,1049700.0],["2011-04-11",24.1373,24.1573,23.9574,24.0906,965100.0],["2011-04-12",23.9907,24.2838,23.8575,24.1839,1084200.0],["2011-04-13",24.1773,24.2305,23.9707,24.0707,806600.0],["2011-04-14",23.9108,23.9174,23.591,23.7642,1281300.0],["2011-04-15",23.6709,23.9307,23.6709,23.8641,466100.0],["2011-04-18",23.6976,23.9041,23.3311,23.6443,1128500.0],["2011-04-19",23.591,23.9307,23.2645,23.3578,1419700.0],["2011-04-20",23.6243,23.6909,23.1446,23.2179,1723700.0],["2011-04-21",23.3711,23.6576,23.3311,23.571,821800.0],["2011-04-25",23.4244,23.6176,23.3178,23.5377,374500.0],["2011-04-26",23.6576,23.8242,23.5377,23.7242,1094200.0],["2011-04-27",23.7509,23.9174,23.4844,23.7642,626600.0],["2011-04-28",23.7709,24.0507,23.7109,23.9641,1190600.0],["2011-04-29",23.8308,23.9108,23.4711,23.5577,1640800.0],["2011-05-02",23.6509,23.6709,22.9514,23.1912,1654400.0],["2011-05-03",23.1113,23.2445,22.8648,23.1313,943500.0],["2011-05-04",23.1646,23.1846,22.8781,23.0913,901200.0],["2011-05-05",22.9914,23.1113,22.8381,22.9247,993200.0],["2011-05-06",23.1313,23.2379,22.8182,22.9114,1042600.0],["2011-05-09",22.9314,22.9581,22.5783,22.7782,1187400.0],["2011-05-10",22.8315,22.9181,22.6916,22.7449,1009500.0],["2011-05-11",22.7315,22.8248,22.3718,22.485,785000.0],["2011-05-12",22.3385,22.7515,22.2186,22.7182,1043100.0],["2011-05-13",22.6782,22.6782,22.3185,22.3918,745400.0],["2011-05-16",22.2652,22.6116,22.1719,22.3784,975700.0],["2011-05-17",22.3118,22.4051,22.032,22.0653,1151600.0],["2011-05-18",22.0986,22.2452,22.0054,22.1852,782400.0],["2011-05-19",22.2585,22.3052,22.0387,22.1053,728200.0],["2011-05-20",22.0253,22.2519,22.0253,22.2185,1078700.0],["2011-05-23",21.9854,22.0187,21.6456,21.6589,1060100.0],["2011-05-24",21.6989,21.9054,21.6523,21.6589,1862400.0],["2011-05-25",21.992,22.0453,21.5923,21.6922,910800.0],["2011-05-26",21.6123,21.8122,21.4924,21.7855,709200.0],["2011-05-27",21.7655,21.8188,21.559,21.8055,1121300.0],["2011-05-31",21.8788,21.9454,21.7322,21.9454,1645700.0],["2011-06-01",21.8854,22.1919,21.7922,21.8188,1365800.0],["2011-06-02",21.7722,21.8188,21.519,21.6856,916000.0],["2011-06-03",21.4058,21.9654,21.3791,21.8255,1041900.0],["2011-06-06",21.7255,21.7589,21.3858,21.4257,670000.0],["2011-06-07",21.4324,21.6589,21.3858,21.4391,750000.0],["2011-06-08",21.3658,21.3991,21.1859,21.2059,545900.0],["2011-06-09",21.2126,21.2592,21.0127,21.1393,886700.0],["2011-06-10",21.0593,21.1459,20.8928,21.046,1541600.0],["2011-06-13",20.9927,21.1726,20.8528,20.9128,1259500.0],["2011-06-14",21.046,21.1726,20.9327,20.9794,717100.0],["2011-06-15",20.8528,20.8528,20.3665,20.4464,799200.0],["2011-06-16",20.4531,20.7728,20.4197,20.533,642000.0],["2011-06-17",20.6663,20.6929,20.3398,20.3465,638000.0],["2011-06-20",20.3131,20.513,20.1533,20.4264,490700.0],["2011-06-21",20.4864,20.7928,20.473,20.6329,903900.0],["2011-06-22",20.5397,20.6862,20.4397,20.5263,857300.0],["2011-06-23",20.2998,20.7462,20.1399,20.6463,1099600.0],["2011-06-24",20.6063,20.6662,20.3598,20.473,1702600.0],["2011-06-27",20.533,20.6263,20.4264,20.5863,1230600.0],["2011-06-28",20.6601,20.8816,20.6601,20.7474,886800.0],["2011-06-29",20.8145,21.0562,20.7071,21.0226,1038400.0],["2011-06-30",21.1166,21.1166,20.7675,20.781,1209900.0],["2011-07-01",20.8347,20.9622,20.6534,20.8951,1040400.0],["2011-07-05",20.9018,20.9018,20.6064,20.7004,772900.0],["2011-07-06",20.6803,20.7474,20.4588,20.6534,624300.0],["2011-07-07",20.7944,20.9957,20.7541,20.8615,857200.0],["2011-07-08",20.6601,20.7877,20.5796,20.7541,685400.0],["2011-07-11",20.5125,20.546,20.3715,20.4789,726900.0],["2011-07-12",20.4319,20.8011,20.4319,20.6266,691400.0],["2011-07-13",20.7608,20.8414,20.5326,20.6736,469500.0],["2011-07-14",20.6467,20.9689,20.6132,20.8078,1179200.0],["2011-07-15",20.8279,20.8548,20.5595,20.8279,999900.0],["2011-07-18",20.734,20.7944,20.4923,20.7138,1393400.0],["2011-07-19",20.7944,21.0025,20.7004,20.9488,1155400.0],["2011-07-20",20.9555,21.0092,20.8347,20.9756,697400.0],["2011-07-21",21.0763,21.432,21.036,21.2642,1014500.0],["2011-07-22",21.2978,21.4589,21.1501,21.2844,1054300.0],["2011-07-25",21.0763,21.526,21.0226,21.3783,1073100.0],["2011-07-26",21.3381,21.6938,21.3112,21.6334,760100.0],["2011-07-27",21.5327,21.7005,21.3918,21.4924,1115700.0],["2011-07-28",21.5461,21.6603,21.3448,21.3716,677600.0],["2011-07-29",21.1904,21.4253,21.0897,21.3918,787000.0],["2011-08-01",21.6066,21.7475,21.1568,21.2105,1017300.0],["2011-08-02",21.1233,21.2642,20.8145,20.9823,1804800.0],["2011-08-03",20.8951,21.0562,20.781,20.9622,1715800.0],["2011-08-04",20.9622,21.1703,20.1769,20.1769,1697200.0],["2011-08-05",20.3044,20.3849,19.4587,19.7137,1986600.0],["2011-08-08",19.217,19.4251,18.2907,18.2907,1634400.0],["2011-08-09",18.5659,19.5996,18.2437,19.5862,2275000.0],["2011-08-10",19.217,19.5593,18.6398,18.6599,2384000.0],["2011-08-11",18.7673,19.6936,18.7673,19.4989,1904600.0],["2011-08-12",19.6667,19.7271,19.1096,19.2036,760700.0],["2011-08-15",19.4184,19.8681,19.3445,19.8681,550500.0],["2011-08-16",19.66,19.7876,19.5526,19.707,584900.0],["2011-08-17",19.7406,19.8614,19.566,19.6936,570100.0],["2011-08-18",19.1365,19.2976,18.7203,18.8613,873100.0],["2011-08-19",18.6062,19.0895,18.5257,18.5257,832900.0],["2011-08-22",18.9015,18.9015,18.2639,18.2974,744400.0],["2011-08-23",18.3646,18.5726,18.2236,18.5726,875800.0],["2011-08-24",18.5189,18.7941,18.4183,18.6062,1611700.0],["2011-08-25",18.6465,18.7002,17.8007,17.8007,1697900.0],["2011-08-26",17.6799,18.0021,17.3175,17.982,1513000.0],["2011-08-29",18.331,19.3311,18.2706,19.2237,1243500.0],["2011-08-30",19.2036,19.3982,18.8747,19.2237,1007000.0],["2011-08-31",19.3714,19.4452,18.9619,19.2371,2114400.0],["2011-09-01",19.2908,19.4184,19.0224,19.0626,942300.0],["2011-09-02",18.727,18.8277,18.5391,18.5391,591400.0],["2011-09-06",18.1833,18.3579,18.0357,18.3579,827700.0],["2011-09-07",18.6398,19.0895,18.4988,19.0828,699600.0],["2011-09-08",18.8277,19.0425,18.7673,18.8076,611500.0],["2011-09-09",18.6263,18.6331,18.1296,18.1498,689100.0],["2011-09-12",18.0222,18.2236,17.7873,18.2236,895400.0],["2011-09-13",18.284,18.5592,18.1968,18.425,528300.0],["2011-09-14",18.5122,18.5794,18.0222,18.3847,672700.0],["2011-09-15",18.5055,18.5928,18.3243,18.5928,500000.0],["2011-09-16",18.5928,18.7002,18.4384,18.6532,594400.0],["2011-09-19",18.331,18.4183,18.1431,18.2706,513600.0],["2011-09-20",18.425,18.5189,18.1296,18.1364,552700.0],["2011-09-21",18.0491,18.2169,17.4987,17.5054,721600.0],["2011-09-22",17.1765,17.4786,16.9684,17.1094,1006700.0],["2011-09-23",17.0624,17.1564,16.8543,17.0691,862800.0],["2011-09-26",17.1966,17.2772,16.6462,17.2571,1546200.0],["2011-09-27",17.5927,17.8276,17.3242,17.4383,671800.0],["2011-09-28",17.5121,17.6329,16.9818,16.9886,1106500.0],["2011-09-29",17.3002,17.6524,17.2256,17.4085,1231100.0],["2011-09-30",17.246,17.8488,17.2121,17.5711,919200.0],["2011-10-03",17.5101,17.8082,17.1444,17.1511,1334700.0],["2011-10-04",17.0021,17.8488,16.9547,17.8082,1200000.0],["2011-10-05",17.7811,17.9708,17.544,17.9233,777500.0],["2011-10-06",17.8285,18.1198,17.6795,18.1198,698200.0],["2011-10-07",18.1266,18.1266,17.4424,17.4424,869300.0],["2011-10-10",17.693,18.262,17.693,18.2553,697900.0],["2011-10-11",18.0724,18.2146,17.9098,17.9369,405000.0],["2011-10-12",18.1875,18.1943,17.7066,17.8759,1015500.0],["2011-10-13",17.7946,17.7946,17.4153,17.6253,617300.0],["2011-10-14",17.754,17.9098,17.4898,17.8421,478100.0],["2011-10-17",17.7608,17.7675,17.3814,17.4289,620900.0],["2011-10-18",17.4831,17.7472,17.2527,17.693,1252600.0],["2011-10-19",17.7201,18.5194,17.6389,18.3433,1091200.0],["2011-10-20",18.3162,19.1291,18.2553,19.1223,1125500.0],["2011-10-21",19.2984,20.3551,19.2984,20.2806,3227800.0],["2011-10-24",20.2671,21.1544,20.2197,21.0731,1532700.0],["2011-10-25",20.9309,21.0122,20.4364,20.5719,1665900.0],["2011-10-26",21.0054,21.1341,20.7819,20.958,1123600.0],["2011-10-27",21.4525,21.7234,21.107,21.5338,1189600.0],["2011-10-28",21.2764,21.4863,21.0528,21.1341,1534700.0],["2011-10-31",20.9377,21.4051,20.8835,21.2357,1095100.0],["2011-11-01",20.958,21.3441,20.8022,20.9512,2388500.0],["2011-11-02",21.0664,21.2696,20.389,21.0528,2038300.0],["2011-11-03",21.2086,21.3441,21.0393,21.2086,1897100.0],["2011-11-04",21.1544,21.256,21.0122,21.1747,1052800.0],["2011-11-07",21.107,21.4728,21.1002,21.4321,1093800.0],["2011-11-08",21.5947,22.0282,21.3847,22.0079,956500.0],["2011-11-09",21.5744,21.7505,21.1951,21.2289,1420300.0],["2011-11-10",21.4186,21.5067,20.9038,21.3915,1097000.0],["2011-11-11",21.5744,21.7708,21.5134,21.676,506900.0],["2011-11-14",21.4863,21.6083,21.1206,21.1341,1437800.0],["2011-11-15",21.1544,21.4389,21.0054,21.1206,961400.0],["2011-11-16",20.9986,21.4118,20.9377,21.0325,1101300.0],["2011-11-17",20.9715,21.107,20.4635,20.538,931700.0],["2011-11-18",20.6735,21.1002,20.6058,20.8767,866800.0],["2011-11-21",20.5719,20.7345,20.3687,20.5245,995100.0],["2011-11-22",20.4703,20.6125,20.1519,20.179,1153000.0],["2011-11-23",20.0029,20.1654,19.8606,19.881,1071700.0],["2011-11-25",19.881,20.3958,19.881,20.2806,421000.0],["2011-11-28",20.8361,20.8361,20.5041,20.6667,980100.0],["2011-11-29",20.6599,20.748,20.5041,20.6125,562800.0],["2011-11-30",21.0325,21.6354,20.9241,21.6286,1204600.0],["2011-12-01",21.4254,21.6828,21.1273,21.1612,656400.0],["2011-12-02",21.3102,21.317,20.8225,20.8632,859000.0],["2011-12-05",21.0664,21.2764,20.8225,20.9783,577500.0],["2011-12-06",20.9919,21.0664,20.7954,20.9377,561700.0],["2011-12-07",20.7954,21.2018,20.7209,21.168,723500.0],["2011-12-08",21.0731,21.1206,20.9241,20.958,1277400.0],["2011-12-09",20.7074,21.1883,20.7074,21.1341,594200.0],["2011-12-12",20.9986,21.0054,20.5177,20.7886,1374700.0],["2011-12-13",20.3822,20.6328,20.1248,20.2671,1360600.0],["2011-12-14",20.1722,20.6735,20.0435,20.4432,1167500.0],["2011-12-15",20.5922,21.0664,20.5651,20.8632,1721600.0],["2011-12-16",20.9919,21.1544,20.8361,20.9377,1008000.0],["2011-12-19",21.107,21.1612,20.9377,20.9783,662700.0],["2011-12-20",21.2018,21.317,21.1002,21.2764,956800.0],["2011-12-21",21.1747,21.378,21.1476,21.317,437300.0],["2011-12-22",21.4118,21.8453,21.3712,21.8453,959500.0],["2011-12-23",21.9469,22.2043,21.9402,22.096,367100.0],["2011-12-27",22.1299,22.3466,22.0282,22.1502,362800.0],["2011-12-28",22.2184,22.2525,21.8704,21.9454,542500.0],["2011-12-29",21.9659,22.0819,21.8499,21.9591,429300.0],["2011-12-30",21.9864,22.0137,21.7476,21.809,552200.0],["2012-01-03",22.0273,22.1979,21.3381,21.4746,1084000.0],["2012-01-04",21.3995,21.5428,21.2699,21.2904,677400.0],["2012-01-05",21.1607,21.304,20.9219,21.2767,537100.0],["2012-01-06",20.9765,21.3996,20.9355,21.2494,894100.0],["2012-01-09",21.3177,21.4132,21.2562,21.3381,441700.0],["2012-01-10",21.4541,21.4541,21.0652,21.2836,1286500.0],["2012-01-11",21.229,21.5633,21.1812,21.4746,646500.0],["2012-01-12",21.5838,21.652,21.2562,21.4337,469300.0],["2012-01-13",21.304,21.3791,21.0515,21.3381,457400.0],["2012-01-17",21.4337,21.4541,21.1675,21.2699,655200.0],["2012-01-18",21.2426,21.2767,20.8536,21.1675,1331800.0],["2012-01-19",21.1675,21.3177,21.0856,21.3177,942900.0],["2012-01-20",21.2699,21.4541,21.1539,21.4337,1013700.0],["2012-01-23",21.3859,21.4405,20.9765,21.0174,568500.0],["2012-01-24",20.8127,21.0174,20.7103,20.8809,940800.0],["2012-01-25",20.8263,21.0106,20.7786,21.0038,744200.0],["2012-01-26",21.0856,21.4268,21.0515,21.3654,1086700.0],["2012-01-27",21.2358,21.5292,21.1266,21.188,1880700.0],["2012-01-30",21.1129,21.1129,20.8673,20.8809,1044500.0],["2012-01-31",20.9696,21.1334,20.8536,21.0038,682200.0],["2012-02-01",21.0447,21.5019,21.0447,21.42,1432900.0],["2012-02-02",21.461,21.6111,21.42,21.4814,410100.0],["2012-02-03",21.5906,21.652,21.4337,21.5838,648700.0],["2012-02-06",21.4951,21.6111,21.304,21.4883,584400.0],["2012-02-07",21.461,22.1775,21.3722,22.1638,1016100.0],["2012-02-08",22.2525,22.5187,22.0069,22.2184,2090600.0],["2012-02-09",22.1229,22.4709,22.0,22.4572,981800.0],["2012-02-10",22.3481,22.3549,21.9386,22.0,939700.0],["2012-02-13",22.0137,22.1843,21.9591,22.1775,694300.0],["2012-02-14",22.0956,22.2594,22.0,22.2321,917800.0],["2012-02-15",22.2798,22.5596,22.2321,22.4163,1003000.0],["2012-02-16",22.389,22.5118,22.2525,22.273,1009900.0],["2012-02-17",22.3276,22.4436,22.2389,22.2866,516500.0],["2012-02-21",22.2252,22.5323,22.116,22.4436,608400.0],["2012-02-22",22.5186,22.5391,21.8363,21.9045,1140000.0],["2012-02-23",21.925,22.041,21.8772,21.9659,612400.0],["2012-02-24",21.9727,22.1092,21.6316,21.6657,869300.0],["2012-02-27",21.652,21.652,21.4473,21.5224,591300.0],["2012-02-28",21.5087,21.5633,21.0788,21.0856,625300.0],["2012-02-29",21.1471,21.2562,20.956,21.0515,958200.0],["2012-03-01",21.0515,21.5292,21.0515,21.3995,758400.0],["2012-03-02",21.2972,21.4951,21.2017,21.461,861500.0],["2012-03-05",21.3927,21.809,21.304,21.7817,704500.0],["2012-03-06",21.5838,21.5838,21.2631,21.345,585300.0],["2012-03-07",21.4541,21.5633,21.2631,21.5633,452100.0],["2012-03-08",22.0,22.273,21.5292,21.6179,1003800.0],["2012-03-09",21.6111,22.0,21.6111,21.8909,357700.0],["2012-03-12",21.8636,22.1638,21.8636,22.0205,291100.0],["2012-03-13",21.9591,22.5801,21.9182,22.5801,464700.0],["2012-03-14",22.5528,22.621,22.4845,22.5187,655100.0],["2012-03-15",22.4641,22.5391,22.3276,22.4368,625700.0],["2012-03-16",22.4504,22.505,22.1911,22.1979,529500.0],["2012-03-19",22.6142,22.6346,22.0751,22.1365,1361100.0],["2012-03-20",21.9113,22.7438,21.8772,22.5187,1222700.0],["2012-03-21",22.4709,22.5118,22.1092,22.1433,527300.0],["2012-03-22",21.9796,22.1229,21.8226,22.041,953000.0],["2012-03-23",22.0069,22.3344,21.9523,22.3003,680900.0],["2012-03-26",22.4231,22.8121,22.3208,22.7848,1049300.0],["2012-03-27",22.8053,22.8667,22.6483,22.7302,1209800.0],["2012-03-28",22.7233,23.0395,22.5721,23.0326,731600.0],["2012-03-29",22.8952,22.9364,22.634,22.8677,1189000.0],["2012-03-30",22.8952,23.0258,22.7577,22.7989,774400.0],["2012-04-02",22.7508,22.9226,22.4759,22.9089,898700.0],["2012-04-03",22.9364,23.1632,22.8264,22.9639,808600.0],["2012-04-04",22.7646,23.2526,22.7371,23.067,1131400.0],["2012-04-05",22.9708,23.2388,22.9158,23.2388,694300.0],["2012-04-09",23.012,23.1014,22.8608,23.0257,906200.0],["2012-04-10",22.9501,23.012,22.6477,22.6477,894400.0],["2012-04-11",22.7646,22.957,22.6752,22.957,390400.0],["2012-04-12",22.9158,23.067,22.744,23.0189,458500.0],["2012-04-13",22.9845,23.1082,22.7508,22.8883,1018400.0],["2012-04-16",23.0257,23.1976,22.9914,23.0464,1064600.0],["2012-04-17",23.3282,23.4313,23.0601,23.2182,1263000.0],["2012-04-18",23.3213,23.3488,23.0395,23.1838,594700.0],["2012-04-19",23.1976,23.7131,23.1288,23.5687,979300.0],["2012-04-20",23.6031,23.7543,23.2732,23.4381,1026900.0],["2012-04-23",23.2251,23.4931,23.0257,23.4313,654100.0],["2012-04-24",23.4107,23.4107,23.2251,23.3007,1192800.0],["2012-04-25",23.5069,23.5962,23.3144,23.5962,708400.0],["2012-04-26",23.5275,23.9743,23.5,23.933,1016200.0],["2012-04-27",23.6718,23.8574,22.3384,22.9227,3230000.0],["2012-04-30",22.8814,23.4175,22.8127,23.3832,1519400.0],["2012-05-01",23.3144,23.7337,23.3144,23.4519,826100.0],["2012-05-02",22.7989,23.5825,22.7989,23.3694,1369800.0],["2012-05-03",23.4244,23.6925,23.4107,23.6581,1129900.0],["2012-05-04",23.6169,23.7062,23.4588,23.6306,824900.0],["2012-05-07",23.5825,23.7474,23.5412,23.7131,821000.0],["2012-05-08",23.5756,23.7681,23.4794,23.61,640900.0],["2012-05-09",23.4106,23.7543,23.3625,23.6168,974600.0],["2012-05-10",23.7406,23.8918,23.6581,23.8162,1441200.0],["2012-05-11",23.6856,24.1392,23.6237,24.0224,720000.0],["2012-05-14",23.8574,23.9743,23.6512,23.72,651900.0],["2012-05-15",23.6718,23.7612,23.4863,23.5344,627400.0],["2012-05-16",23.6237,23.6856,23.4313,23.4588,607900.0],["2012-05-17",23.4175,23.4725,23.012,23.0395,729000.0],["2012-05-18",23.122,23.1357,22.5515,22.579,797200.0],["2012-05-21",22.5859,22.9089,22.5102,22.6271,798500.0],["2012-05-22",22.7577,23.0189,22.6202,22.9227,1067100.0],["2012-05-23",22.7783,23.1632,22.6065,23.122,1115100.0],["2012-05-24",23.0739,23.1907,22.8608,23.1082,686700.0],["2012-05-25",22.9708,23.4794,22.9708,23.1632,1311900.0],["2012-05-29",23.2251,23.4382,23.0464,23.1701,836000.0],["2012-05-30",23.0395,23.0395,22.4827,22.4827,1017900.0],["2012-05-31",22.4553,22.7783,22.3659,22.6133,1627100.0],["2012-06-01",22.3728,22.4896,22.0635,22.1734,1002900.0],["2012-06-04",22.2147,22.2972,21.9398,21.9535,921100.0],["2012-06-05",21.9191,22.146,21.8848,22.1322,743800.0],["2012-06-06",22.2147,22.6546,22.1803,22.6546,523900.0],["2012-06-07",22.8195,22.9845,22.4278,22.4415,805100.0],["2012-06-08",22.3384,22.4484,22.1597,22.414,919600.0],["2012-06-11",22.5102,22.5584,22.1253,22.1322,750800.0],["2012-06-12",22.1597,22.5377,22.0635,22.5171,805400.0],["2012-06-13",22.4278,22.4553,22.1253,22.2009,611300.0],["2012-06-14",22.1803,22.3659,22.0979,22.3453,856000.0],["2012-06-15",22.3522,22.5034,21.8023,21.9947,1533000.0],["2012-06-18",21.8916,22.1253,21.7817,21.9054,594200.0],["2012-06-19",21.9054,22.3315,21.8504,22.1734,930200.0],["2012-06-20",22.1872,22.3659,22.1116,22.2628,519300.0],["2012-06-21",22.3109,22.3659,21.8642,21.8779,616900.0],["2012-06-22",21.9879,22.304,21.8504,22.1322,2186700.0],["2012-06-25",21.8642,21.8985,21.0325,21.6923,1805900.0],["2012-06-26",21.7542,21.8435,21.5755,21.6648,786400.0],["2012-06-27",21.6787,22.1635,21.6233,22.1496,930300.0],["2012-06-28",22.0042,22.302,21.9765,22.2535,811500.0],["2012-06-29",22.4059,22.6968,22.3782,22.5444,1138900.0],["2012-07-02",22.773,23.1886,22.6899,23.1401,1008700.0],["2012-07-03",23.0985,23.4379,23.0916,23.431,465200.0],["2012-07-05",23.2925,23.3479,23.0223,23.0293,667700.0],["2012-07-06",22.8146,23.2093,22.8146,23.1539,858600.0],["2012-07-09",23.237,23.237,23.0223,23.1401,326100.0],["2012-07-10",23.1401,23.2232,22.9946,23.0362,540500.0],["2012-07-11",22.9669,22.9946,22.6206,22.6899,548100.0],["2012-07-12",22.6345,22.9531,22.4682,22.8423,491000.0],["2012-07-13",22.9531,23.1678,22.7938,23.1609,297400.0],["2012-07-16",23.1331,23.2924,22.96,23.0431,260600.0],["2012-07-17",23.0431,23.1193,22.8561,23.1193,461500.0],["2012-07-18",23.0223,23.2855,22.9254,23.147,423300.0],["2012-07-19",23.0085,23.1193,22.9323,23.0362,352300.0],["2012-07-20",22.9531,23.0154,22.6068,22.6137,333200.0],["2012-07-23",22.4128,22.6483,22.1912,22.6345,866400.0],["2012-07-24",22.6137,22.6345,22.3297,22.4405,732000.0],["2012-07-25",22.5444,22.8561,22.4059,22.8492,747900.0],["2012-07-26",23.0639,23.1539,22.7245,22.7245,710600.0],["2012-07-27",22.863,23.2024,22.6899,23.1055,628100.0],["2012-07-30",23.1055,23.3894,23.0431,23.3202,581500.0],["2012-07-31",23.2301,23.2786,22.7522,22.7591,1185800.0],["2012-08-01",22.8492,23.0293,22.1843,22.7176,1239900.0],["2012-08-02",22.5029,22.676,22.3782,22.5375,390700.0],["2012-08-03",22.7107,23.1609,22.7107,23.0708,642700.0],["2012-08-06",23.1539,23.4033,23.1262,23.2093,786700.0],["2012-08-07",23.2509,23.4725,23.1955,23.2855,493000.0],["2012-08-08",23.2717,23.8396,23.1539,23.6249,653600.0],["2012-08-09",23.6249,23.8465,23.4725,23.5002,513800.0],["2012-08-10",23.3963,23.5764,23.3132,23.4171,679600.0],["2012-08-13",23.4518,23.5972,23.3548,23.5279,775000.0],["2012-08-14",23.5834,23.9712,23.5834,23.6803,739000.0],["2012-08-15",23.6457,23.6942,23.2855,23.3894,805300.0],["2012-08-16",23.334,23.5556,23.2925,23.4171,788900.0],["2012-08-17",23.4656,23.7981,23.4033,23.7496,890300.0],["2012-08-20",23.6111,23.7357,23.4656,23.618,1366900.0],["2012-08-21",23.6872,23.7911,23.5833,23.6318,786100.0],["2012-08-22",23.6388,23.6942,23.4033,23.5349,632000.0],["2012-08-23",23.5349,23.5626,23.2509,23.3132,923700.0],["2012-08-24",23.2717,23.4933,23.244,23.3686,284500.0],["2012-08-27",23.3617,23.4102,23.1955,23.237,521800.0],["2012-08-28",23.147,23.3548,23.147,23.2301,430300.0],["2012-08-29",23.147,23.3202,23.057,23.2578,555500.0],["2012-08-30",23.2301,23.3894,23.1054,23.2925,632000.0],["2012-08-31",23.5764,23.8604,23.3825,23.5972,1092000.0],["2012-09-04",23.6457,23.9851,23.6457,23.8742,582000.0],["2012-09-05",23.9435,23.9435,23.7773,23.8673,386900.0],["2012-09-06",23.9851,24.1998,23.8881,24.1998,679500.0],["2012-09-07",23.992,24.4076,23.992,24.3799,645700.0],["2012-09-10",24.4214,24.5738,24.3729,24.5184,578200.0],["2012-09-11",24.3868,24.6777,24.3175,24.6638,587700.0],["2012-09-12",24.6846,24.7539,24.5807,24.7262,623000.0],["2012-09-13",24.6915,25.024,24.65,24.9894,722200.0],["2012-09-14",25.0448,25.2318,24.9755,25.2179,410000.0],["2012-09-17",25.1694,25.2456,24.8508,24.8578,359700.0],["2012-09-18",24.8647,24.8785,24.6984,24.8162,407200.0],["2012-09-19",24.8162,24.9062,24.7054,24.837,330600.0],["2012-09-20",24.7539,24.7885,24.6084,24.7746,539400.0],["2012-09-21",24.8647,24.8716,24.5184,24.5322,730400.0],["2012-09-24",24.5184,24.6569,24.3591,24.5322,277300.0],["2012-09-25",24.6153,24.6984,24.1374,24.1374,442600.0],["2012-09-26",24.2067,24.3383,23.9712,23.992,415200.0],["2012-09-27",24.0266,24.1859,23.8812,24.1859,333200.0],["2012-09-28",23.7396,24.4091,23.5443,24.3533,771600.0],["2012-10-01",23.5652,24.6532,23.4676,24.6323,537800.0],["2012-10-02",24.7299,24.9321,24.6602,24.9112,673200.0],["2012-10-03",24.967,25.0437,24.6532,24.6602,599300.0],["2012-10-04",24.7927,24.8903,24.6532,24.7787,355800.0],["2012-10-05",24.9112,25.0646,24.8415,25.0437,364100.0],["2012-10-08",24.981,25.1414,24.9391,24.981,236700.0],["2012-10-09",25.0577,25.1274,24.7927,24.8206,411900.0],["2012-10-10",24.7927,25.0716,24.7927,24.9321,481700.0],["2012-10-11",25.0577,25.2181,24.8415,25.0577,404500.0],["2012-10-12",25.1414,25.2181,24.8345,24.8763,471500.0],["2012-10-15",24.9391,25.246,24.8484,25.2181,620800.0],["2012-10-16",25.3087,25.6644,25.246,25.5179,633300.0],["2012-10-17",25.5249,25.7342,25.4412,25.6226,690500.0],["2012-10-18",25.6923,26.1735,25.6923,25.9434,581600.0],["2012-10-19",25.8736,25.9852,25.6574,25.9503,810700.0],["2012-10-22",25.7551,26.1735,25.7481,26.0061,475500.0],["2012-10-23",25.8457,26.0829,25.6853,25.8318,832600.0],["2012-10-24",25.8806,26.1317,25.8318,25.9783,476800.0],["2012-10-25",26.1456,26.2712,25.8946,26.0131,580000.0],["2012-10-26",26.048,26.048,25.5528,25.6853,776000.0],["2012-10-31",25.4203,25.6853,25.1274,25.2599,1444700.0],["2012-11-01",26.9128,27.0592,25.2111,25.4761,1716700.0],["2012-11-02",25.1065,25.5877,24.1371,24.7369,1575800.0],["2012-11-05",24.5904,24.8833,24.5067,24.688,1535800.0],["2012-11-06",24.7508,25.3785,24.7299,25.2111,1131100.0],["2012-11-07",24.9182,25.3506,24.1371,24.5416,880500.0],["2012-11-08",24.5974,24.9461,24.3603,24.6602,539500.0],["2012-11-09",24.5765,24.7229,24.3533,24.5416,412500.0],["2012-11-12",24.6113,24.6532,24.1441,24.2068,447400.0],["2012-11-13",24.1441,24.4998,23.8791,24.1371,681400.0],["2012-11-14",24.165,24.2278,23.6419,23.7466,844000.0],["2012-11-15",23.8023,24.0604,23.628,23.7884,839600.0],["2012-11-16",23.7675,24.0883,23.4885,24.0674,860600.0],["2012-11-19",24.2068,24.2417,23.9488,24.0604,784200.0],["2012-11-20",24.0534,24.1999,23.7884,24.1789,449200.0],["2012-11-21",24.1789,24.423,23.9697,24.3812,692200.0],["2012-11-23",24.4788,24.7369,24.2766,24.4649,280700.0],["2012-11-26",24.3533,24.6532,24.3115,24.6532,728200.0],["2012-11-27",24.5765,24.9112,24.4858,24.8345,1171400.0],["2012-11-28",24.7438,25.1483,24.688,25.1344,1018500.0],["2012-11-29",25.2808,25.3157,24.981,25.2111,667100.0],["2012-11-30",25.1274,25.1902,24.9112,25.0856,806200.0],["2012-12-03",25.1832,25.2739,24.9042,24.967,443900.0],["2012-12-04",24.9321,24.9531,24.6392,24.8136,522700.0],["2012-12-05",24.9531,25.1832,24.7578,25.1344,608000.0],["2012-12-06",25.0577,25.2599,25.0577,25.246,407100.0],["2012-12-07",25.2808,25.3855,24.9879,25.0507,393900.0],["2012-12-10",25.0368,25.2948,24.8554,25.1483,341300.0],["2012-12-11",25.1204,25.1623,24.7369,24.8903,611200.0],["2012-12-12",24.9879,25.1762,24.9321,25.0437,476500.0],["2012-12-13",25.4273,25.4273,24.9391,24.9531,740800.0],["2012-12-14",24.9182,25.1483,24.7369,24.8275,675300.0],["2012-12-17",24.8136,25.246,24.7159,24.974,730100.0],["2012-12-18",24.9949,25.0228,24.3463,24.4579,1363000.0],["2012-12-19",24.5625,25.5319,24.5625,25.0507,1948200.0],["2012-12-20",24.6741,24.9391,24.0674,24.4091,1506100.0],["2012-12-21",24.1999,24.3184,24.0395,24.0534,1355300.0],["2012-12-24",24.0604,24.3184,23.9558,24.0604,212300.0],["2012-12-26",24.0883,24.158,23.9837,24.0743,452600.0],["2012-12-27",24.2078,24.2921,23.7863,24.1797,748400.0],["2012-12-28",24.0603,24.2219,23.9479,24.1024,532700.0],["2012-12-31",24.0603,24.3343,23.969,24.3343,576600.0],["2013-01-02",24.552,24.9314,24.552,24.9314,847000.0],["2013-01-03",24.8752,25.1562,24.8471,25.1562,623000.0],["2013-01-04",25.1491,25.4231,25.0438,25.395,656800.0],["2013-01-07",25.2124,25.4231,25.0648,25.0789,664000.0],["2013-01-08",25.0086,25.1421,24.9314,25.0789,1141200.0],["2013-01-09",25.1351,25.5777,25.0929,25.5285,564600.0],["2013-01-10",25.6479,25.7533,25.4863,25.7463,476800.0],["2013-01-11",25.8165,25.9781,25.6409,25.9219,691400.0],["2013-01-14",25.8587,25.9711,25.8235,25.8938,303200.0],["2013-01-15",25.7463,25.95,25.6268,25.8657,750000.0],["2013-01-16",25.8587,25.9149,25.676,25.8165,911200.0],["2013-01-17",25.8516,25.9289,25.683,25.7954,528200.0],["2013-01-18",25.8516,25.9219,25.7673,25.9078,704400.0],["2013-01-22",25.9921,26.4698,25.8797,26.4558,481800.0],["2013-01-23",26.3715,26.512,26.3715,26.4488,536500.0],["2013-01-24",26.7227,26.8843,26.5471,26.5752,694200.0],["2013-01-25",26.7087,26.8211,26.4839,26.807,580700.0],["2013-01-28",26.7789,26.8281,26.3926,26.4277,678200.0],["2013-01-29",26.231,26.7157,26.1607,26.6244,562900.0],["2013-01-30",26.5682,26.7438,26.3715,26.6174,501900.0],["2013-01-31",26.6173,26.9897,26.4909,26.8843,703000.0],["2013-02-01",27.1231,27.5868,26.9124,27.4603,1044900.0],["2013-02-04",27.1793,27.4533,26.9756,27.369,1105100.0],["2013-02-05",27.4041,27.6711,26.3434,27.2707,1449700.0],["2013-02-06",27.2636,27.8186,27.2426,27.8116,1124300.0],["2013-02-07",27.938,28.1698,27.7694,27.8186,1388500.0],["2013-02-08",27.924,28.3385,27.8327,28.3104,611700.0],["2013-02-11",27.6781,28.2471,27.6781,28.0364,1807500.0],["2013-02-12",28.0856,28.4157,27.9099,28.3595,1343700.0],["2013-02-13",28.2822,28.3946,28.1628,28.2401,858800.0],["2013-02-14",28.2542,28.5211,28.1628,28.1909,1072000.0],["2013-02-15",28.1628,28.4157,28.1558,28.2752,656500.0],["2013-02-19",28.2471,28.5843,28.1347,28.5843,685800.0],["2013-02-20",28.6054,28.7037,28.4087,28.4508,1812700.0],["2013-02-21",28.3455,28.5422,28.2963,28.4438,1142600.0],["2013-02-22",28.5913,28.6616,28.4438,28.5773,804200.0],["2013-02-25",28.5843,28.6616,28.1137,28.1207,806700.0],["2013-02-26",28.2471,28.4579,28.1066,28.2963,606000.0],["2013-02-27",28.3455,28.5211,28.2612,28.3806,892500.0],["2013-02-28",28.3947,28.7529,28.3244,28.6124,933600.0],["2013-03-01",28.5211,28.6405,28.2963,28.6335,570300.0],["2013-03-04",28.6335,28.6335,28.0575,28.5632,1375100.0],["2013-03-05",28.5913,29.0409,28.5141,28.7389,1028900.0],["2013-03-06",28.774,28.8653,28.5141,28.6475,553400.0],["2013-03-07",28.7178,28.8302,28.5632,28.6756,638700.0],["2013-03-08",28.8091,28.9215,28.5913,28.774,447900.0],["2013-03-11",28.7389,28.788,28.5773,28.7599,485200.0],["2013-03-12",28.6897,28.7951,28.5632,28.6546,554400.0],["2013-03-13",28.6616,28.7459,28.5492,28.7459,719500.0],["2013-03-14",28.7599,28.9496,28.7318,28.9496,481100.0],["2013-03-15",28.8794,28.9777,28.7951,28.7951,991600.0],["2013-03-18",28.5913,28.9496,28.5351,28.8161,809200.0],["2013-03-19",28.8513,29.3922,28.8513,29.3711,1587200.0],["2013-03-20",29.4484,29.4905,29.2447,29.3149,668500.0],["2013-03-21",29.336,29.336,29.0339,29.1323,570100.0],["2013-03-22",29.1533,29.2728,29.0831,29.1674,456600.0],["2013-03-25",28.781,29.1814,28.781,29.0058,1024900.0],["2013-03-26",29.0906,29.1754,28.7726,28.8503,600500.0],["2013-03-27",28.709,29.3239,28.709,29.2461,915700.0],["2013-03-28",29.2461,29.4157,29.2249,29.4157,572400.0],["2013-04-01",29.3663,29.543,29.232,29.3804,527400.0],["2013-04-02",29.5076,29.55,29.2532,29.5076,862900.0],["2013-04-03",29.6066,29.861,29.5218,29.7338,1550600.0],["2013-04-04",29.7903,29.861,29.4935,29.6914,844400.0],["2013-04-05",29.4652,29.8822,29.3309,29.854,1195500.0],["2013-04-08",29.8186,30.0236,29.755,30.0236,642000.0],["2013-04-09",30.0377,30.278,29.9034,30.066,866700.0],["2013-04-10",30.1579,30.2356,29.7338,29.8115,1138800.0],["2013-04-11",29.8681,30.3275,29.7974,30.172,819900.0],["2013-04-12",30.1225,30.2497,29.9105,30.0306,283200.0],["2013-04-15",29.9599,29.9812,29.4157,29.444,1009500.0],["2013-04-16",29.5924,29.6843,29.3804,29.6207,714100.0],["2013-04-17",29.5712,29.6207,29.3168,29.4511,888500.0],["2013-04-18",29.7479,29.7691,29.1825,29.2179,759300.0],["2013-04-19",29.3309,29.5924,29.2885,29.543,811400.0],["2013-04-22",29.5642,29.5783,29.2885,29.4723,506700.0],["2013-04-23",29.649,30.0448,29.5076,30.0094,892400.0],["2013-04-24",29.9882,30.4194,29.8681,30.3487,677700.0],["2013-04-25",30.4335,30.4335,29.9953,30.0236,941600.0],["2013-04-26",30.7445,31.4936,30.5324,30.7515,1846300.0],["2013-04-29",30.9918,31.4088,30.8293,31.3806,1081900.0],["2013-04-30",31.1191,31.5997,30.9706,31.5431,1113200.0],["2013-05-01",31.5997,31.6138,31.1473,31.1827,451500.0],["2013-05-02",31.3099,31.3099,30.8575,31.1897,741700.0],["2013-05-03",31.3381,31.4724,31.0908,31.4654,860600.0],["2013-05-06",31.529,31.7975,31.3169,31.6209,620700.0],["2013-05-07",31.6845,31.946,31.6491,31.8965,1412300.0],["2013-05-08",31.8612,32.158,31.84,32.1509,751600.0],["2013-05-09",32.158,32.2075,31.8682,31.953,603100.0],["2013-05-10",31.9743,32.052,31.7834,32.052,587100.0],["2013-05-13",32.0167,32.3488,31.9954,32.1792,627300.0],["2013-05-14",32.1792,32.5538,32.0661,32.4902,748300.0],["2013-05-15",32.4831,32.6103,32.363,32.6103,461700.0],["2013-05-16",32.4831,32.5467,32.0732,32.158,913200.0],["2013-05-17",32.158,32.3064,31.4724,31.5078,1409500.0],["2013-05-20",31.4866,31.4866,31.0625,31.2463,1612000.0],["2013-05-21",31.2463,31.2816,30.5395,30.6314,1087200.0],["2013-05-22",30.5678,30.8788,30.5466,30.7445,1142600.0],["2013-05-23",30.5466,30.9777,30.4406,30.9141,1117600.0],["2013-05-24",30.8293,31.1968,30.5749,31.0979,748500.0],["2013-05-28",31.5078,31.5361,30.3911,30.5678,2288400.0],["2013-05-29",30.5324,30.6526,30.2568,30.5678,1259700.0],["2013-05-30",30.5678,30.8929,30.5607,30.7657,1105700.0],["2013-05-31",30.695,31.0696,30.695,30.7869,947500.0],["2013-06-03",30.7727,31.0978,30.6597,31.0554,1126400.0],["2013-06-04",31.0625,31.2533,30.9282,31.1897,1135400.0],["2013-06-05",31.0767,31.1473,30.8858,30.9353,1097800.0],["2013-06-06",30.8929,31.1261,30.7727,31.112,708600.0],["2013-06-07",31.2321,31.9389,31.2109,31.6986,1234900.0],["2013-06-10",31.7693,32.2146,31.6633,32.2075,1172800.0],["2013-06-11",32.0873,32.2711,31.9106,31.9742,1482700.0],["2013-06-12",32.0944,32.2499,31.9106,31.953,894800.0],["2013-06-13",31.9036,32.3559,31.7834,32.3206,566800.0],["2013-06-14",32.2711,32.3913,32.1368,32.2075,484100.0],["2013-06-17",32.3983,32.9425,32.3913,32.9284,1124800.0],["2013-06-18",32.9708,33.1334,32.7588,32.8224,829400.0],["2013-06-19",32.7658,33.0132,32.3488,32.3559,1023900.0],["2013-06-20",32.0873,32.3912,31.9884,32.0803,1227800.0],["2013-06-21",32.1863,32.2287,31.4371,31.7057,1078500.0],["2013-06-24",31.5431,31.8258,31.2109,31.6845,1122300.0],["2013-06-25",31.8541,32.0096,31.741,31.8329,667500.0],["2013-06-26",31.9964,32.3873,31.9964,32.3446,710700.0],["2013-06-27",32.4015,32.7142,32.3802,32.5649,788000.0],["2013-06-28",32.5649,32.7853,32.3944,32.5365,1239100.0],["2013-07-01",32.7497,32.9629,32.4015,32.6218,585600.0],["2013-07-02",32.6431,32.8492,32.1101,32.1954,945700.0],["2013-07-03",32.1172,32.1314,31.8613,32.0248,240400.0],["2013-07-05",32.2096,32.3588,31.9182,32.3375,387700.0],["2013-07-08",32.4157,32.6786,32.4157,32.6147,768500.0],["2013-07-09",32.7639,33.0269,32.7355,32.9985,698700.0],["2013-07-10",32.9416,33.2472,32.7781,33.233,720800.0],["2013-07-11",33.4036,33.5599,33.1904,33.5102,695600.0],["2013-07-12",33.5244,33.965,33.3396,33.9579,318800.0],["2013-07-15",34.0788,34.3844,33.9153,34.292,685400.0],["2013-07-16",34.292,34.3915,33.8797,34.1072,624800.0],["2013-07-17",34.1143,34.1925,33.9224,34.0716,507200.0],["2013-07-18",33.9793,34.3275,33.1975,33.4249,1304300.0],["2013-07-19",33.4036,33.4249,33.0766,33.3112,769600.0],["2013-07-22",33.297,33.4817,33.0269,33.432,642900.0],["2013-07-23",33.1406,33.1975,32.0959,32.174,1477300.0],["2013-07-24",32.2593,32.3659,31.6552,31.9821,1374800.0],["2013-07-25",31.9821,32.4939,31.8613,32.437,1348900.0],["2013-07-26",32.4228,32.5934,32.1385,32.5294,706100.0],["2013-07-29",32.4868,32.6502,32.2096,32.2949,772000.0],["2013-07-30",32.4228,32.8421,32.174,32.2167,963700.0],["2013-07-31",31.6979,31.9821,30.3049,30.9587,1555700.0],["2013-08-01",31.0369,31.2004,30.7597,30.8379,1217900.0],["2013-08-02",30.9374,31.1222,30.7597,30.8805,1053600.0],["2013-08-05",30.9232,31.0085,30.6105,30.6318,824500.0],["2013-08-06",30.6531,30.6531,30.0632,30.2054,1959600.0],["2013-08-07",30.1769,30.3404,29.9282,30.0561,1268000.0],["2013-08-08",30.184,30.4186,30.113,30.312,653400.0],["2013-08-09",30.2054,30.3973,30.1485,30.312,735700.0],["2013-08-12",30.2835,30.511,30.0845,30.248,1163200.0],["2013-08-13",30.3049,30.4683,30.049,30.3759,444100.0],["2013-08-14",30.2693,30.5536,30.1627,30.5039,798600.0],["2013-08-15",30.3191,30.3901,30.0987,30.2125,711000.0],["2013-08-16",30.2267,30.5536,30.1556,30.3475,556600.0],["2013-08-19",30.4754,30.6318,30.2693,30.5536,774500.0],["2013-08-20",30.5465,30.8663,30.447,30.7882,605900.0],["2013-08-21",30.6887,30.71,30.1485,30.1769,969900.0],["2013-08-22",30.3617,30.8024,30.1982,30.6744,387900.0],["2013-08-23",30.6887,30.8805,30.5394,30.8237,276600.0],["2013-08-26",30.8663,30.8663,30.4896,30.4896,430700.0],["2013-08-27",30.2978,30.4044,30.0774,30.1769,1017100.0],["2013-08-28",30.2409,30.3333,30.0987,30.2054,590900.0],["2013-08-29",30.1343,30.4896,30.1343,30.383,312700.0],["2013-08-30",30.4328,30.6673,30.312,30.5536,619100.0],["2013-09-03",30.7668,30.8166,30.2978,30.6389,893700.0],["2013-09-04",30.5892,30.781,30.3973,30.4115,1551300.0],["2013-09-05",30.3972,30.4541,30.1059,30.1414,1132300.0],["2013-09-06",30.2551,30.2978,29.7576,29.7718,918600.0],["2013-09-09",30.0419,30.6033,30.0348,30.5749,970300.0],["2013-09-10",30.7384,30.9019,30.5963,30.8592,615400.0],["2013-09-11",30.8805,31.0227,30.6815,30.9729,811100.0],["2013-09-12",30.9943,31.0511,30.646,30.6531,447400.0],["2013-09-13",30.7881,30.9516,30.5678,30.6105,629800.0],["2013-09-16",30.8237,30.8948,30.6389,30.646,765600.0],["2013-09-17",30.7952,30.9729,30.646,30.9018,569300.0],["2013-09-18",30.9658,31.0653,30.646,30.909,1001400.0],["2013-09-19",31.0582,31.2572,30.8521,31.0085,902700.0],["2013-09-20",31.0014,31.1293,30.7171,30.8095,1657900.0],["2013-09-23",30.7668,31.0014,30.6958,30.909,454500.0],["2013-09-24",30.8592,31.1009,30.7597,30.9871,675100.0],["2013-09-25",30.9943,31.0937,30.8166,30.8876,837800.0],["2013-09-26",30.9587,31.0227,30.7455,30.8095,585300.0],["2013-09-27",30.7952,31.0811,30.4163,30.9167,653600.0],["2013-09-30",30.738,31.0596,30.5521,30.9596,1023500.0],["2013-10-01",31.0954,31.4457,31.0382,31.4457,853300.0],["2013-10-02",31.4171,31.7531,31.2598,31.7388,1391200.0],["2013-10-03",31.6458,31.7173,31.3742,31.3885,857000.0],["2013-10-04",31.3956,31.703,31.317,31.6244,600600.0],["2013-10-07",31.4743,31.7816,31.3885,31.6244,559100.0],["2013-10-08",31.6315,31.7602,31.51,31.6172,866500.0],["2013-10-09",31.6244,31.7816,31.5743,31.6601,958600.0],["2013-10-10",31.8531,32.3035,31.8531,32.2749,747600.0],["2013-10-11",32.3821,32.5751,32.2034,32.5465,682200.0],["2013-10-14",32.3321,32.7538,32.2892,32.7467,464000.0],["2013-10-15",32.7538,32.8468,32.3464,32.3607,919500.0],["2013-10-16",32.4107,32.954,32.3893,32.954,865200.0],["2013-10-17",32.7324,33.4186,32.7109,33.4186,622000.0],["2013-10-18",33.4401,33.4758,33.3042,33.4401,319300.0],["2013-10-21",33.5116,33.583,33.34,33.4615,438200.0],["2013-10-22",33.6831,33.919,33.533,33.7832,441600.0],["2013-10-23",33.483,33.6688,33.2399,33.2685,491700.0],["2013-10-24",33.3757,33.533,33.1327,33.533,674200.0],["2013-10-25",33.5759,33.6402,33.4115,33.4758,357700.0],["2013-10-28",33.4258,33.6903,33.3543,33.5544,380400.0],["2013-10-29",33.7046,33.8618,33.4758,33.7546,525200.0],["2013-10-30",33.7832,33.8118,33.4043,33.676,763000.0],["2013-10-31",33.8118,34.2836,33.6331,33.8976,1224000.0],["2013-11-01",33.919,34.0548,33.8046,33.9905,486000.0],["2013-11-04",33.7475,33.9405,33.5401,33.9047,734500.0],["2013-11-05",33.9762,34.1478,33.7474,33.776,650600.0],["2013-11-06",34.0262,34.5123,33.9262,34.498,784100.0],["2013-11-07",34.4837,34.6982,34.3837,34.4265,707700.0],["2013-11-08",34.4337,34.6767,34.3836,34.6696,736200.0],["2013-11-11",34.6338,34.7268,34.5409,34.7196,352200.0],["2013-11-12",34.6053,34.7196,34.255,34.5695,540500.0],["2013-11-13",34.3122,35.2701,34.2836,35.2701,657200.0],["2013-11-14",35.3058,35.4631,35.0413,35.4273,563400.0],["2013-11-15",35.4059,35.4273,35.1485,35.1628,567900.0],["2013-11-18",35.2843,35.3201,34.8697,34.884,722500.0],["2013-11-19",35.0199,35.027,34.6052,34.7053,800700.0],["2013-11-20",34.7196,34.7983,34.498,34.6196,873400.0],["2013-11-21",34.6553,35.0341,34.6553,34.8983,646700.0],["2013-11-22",34.9269,35.1271,34.884,35.1271,489200.0],["2013-11-25",35.2129,35.2772,35.0627,35.0842,391300.0],["2013-11-26",35.0842,35.3487,34.8554,35.1628,575000.0],["2013-11-27",35.2557,35.5345,35.1986,35.2915,540700.0],["2013-11-29",35.3844,35.5631,35.1056,35.1199,455800.0],["2013-12-02",34.2407,35.0556,34.1978,34.6267,927900.0],["2013-12-03",34.4766,34.6053,34.2335,34.5981,1177200.0],["2013-12-04",34.4623,34.5767,33.9762,34.3622,647300.0],["2013-12-05",34.2693,34.3193,33.6259,33.8904,1249900.0],["2013-12-06",34.1192,34.3408,34.0477,34.2407,409500.0],["2013-12-09",34.6052,34.6481,34.3551,34.641,763900.0],["2013-12-10",34.5409,34.7911,34.4623,34.4694,610400.0],["2013-12-11",34.4051,34.5266,34.0477,34.112,685800.0],["2013-12-12",34.1692,34.3408,34.1263,34.305,757000.0],["2013-12-13",34.3336,34.4694,33.7046,33.7046,1348700.0],["2013-12-16",33.7903,33.9047,33.4544,33.4615,655400.0],["2013-12-17",33.34,33.5116,32.8182,32.9111,1744300.0],["2013-12-18",32.9897,33.1756,32.6895,33.0826,1243200.0],["2013-12-19",33.0612,33.4687,33.0612,33.34,714500.0],["2013-12-20",33.34,33.4901,33.2756,33.2971,784000.0],["2013-12-23",33.4615,33.4615,33.0469,33.3257,1219800.0],["2013-12-24",33.3471,33.7332,33.3043,33.6402,258100.0],["2013-12-26",33.7546,33.8118,33.5116,33.7189,269800.0],["2013-12-27",33.7332,33.8698,33.6254,33.7692,275400.0],["2013-12-30",33.7979,34.0424,33.7979,34.0136,422100.0],["2013-12-31",34.0064,34.2221,34.0064,34.2005,411100.0],["2014-01-02",34.0639,34.0855,33.4097,33.5463,880600.0],["2014-01-03",33.5391,33.7188,33.4313,33.5032,604900.0],["2014-01-06",33.5679,33.6542,33.3234,33.4385,854900.0],["2014-01-07",33.4313,33.5535,33.194,33.3091,511500.0],["2014-01-08",33.3306,33.3594,33.0934,33.2228,567200.0],["2014-01-09",33.23,33.4456,33.1796,33.4169,852700.0],["2014-01-10",33.496,33.5535,33.23,33.2875,806100.0],["2014-01-13",33.2443,33.3737,32.8058,32.9064,566700.0],["2014-01-14",33.0071,33.2587,32.8489,33.2515,658100.0],["2014-01-15",33.3306,33.3306,32.9352,33.0215,462500.0],["2014-01-16",32.9208,32.9208,32.7698,32.8921,360800.0],["2014-01-17",32.8705,32.8921,32.7411,32.7555,456900.0],["2014-01-21",32.8202,33.0143,32.662,32.8561,513500.0],["2014-01-22",32.8489,33.23,32.8489,33.2228,461800.0],["2014-01-23",32.9783,33.0143,32.511,32.5685,624300.0],["2014-01-24",32.4104,32.4104,32.0077,32.0149,527100.0],["2014-01-27",31.979,32.2306,31.8136,31.9862,374700.0],["2014-01-28",31.979,32.4823,31.979,32.4319,452300.0],["2014-01-29",32.2306,32.4751,32.1371,32.1947,316000.0],["2014-01-30",32.3888,32.9927,32.1803,32.9639,515600.0],["2014-01-31",32.6261,32.698,32.3385,32.3672,850500.0],["2014-02-03",32.2953,32.4032,31.9286,31.9718,815300.0],["2014-02-04",32.0653,32.1875,31.7633,31.8711,683100.0],["2014-02-05",30.8502,31.2528,30.0666,30.4764,2670500.0],["2014-02-06",30.3829,30.8502,30.2966,30.7999,1574600.0],["2014-02-07",30.8718,31.1162,30.3757,30.5842,869700.0],["2014-02-10",30.5051,30.9725,30.3398,30.9653,989900.0],["2014-02-11",30.9149,31.4757,30.9149,31.1953,955800.0],["2014-02-12",30.879,31.0228,30.613,30.6992,888500.0],["2014-02-13",30.4692,31.1809,30.4692,31.1738,639500.0],["2014-02-14",31.1019,31.411,31.0228,31.296,570600.0],["2014-02-18",31.3823,31.6698,31.3176,31.5476,788500.0],["2014-02-19",31.4542,31.6195,31.2025,31.2241,589200.0],["2014-02-20",31.181,31.4542,31.0947,31.3895,363500.0],["2014-02-21",31.411,31.4398,31.2097,31.3391,564500.0],["2014-02-24",31.3176,31.3966,30.8862,30.8862,740300.0],["2014-02-25",30.9005,31.2744,30.843,31.0947,1033400.0],["2014-02-26",31.1234,31.145,30.9149,30.9221,768000.0],["2014-02-27",30.9221,31.3679,30.7999,31.3391,1111100.0],["2014-02-28",31.411,31.7633,31.2816,31.6123,862800.0],["2014-03-03",31.3894,31.562,31.2672,31.4254,620100.0],["2014-03-04",31.6698,31.7345,31.5332,31.6051,558900.0],["2014-03-05",31.5692,31.7417,31.447,31.7345,346900.0],["2014-03-06",31.7633,32.1515,31.6195,31.9502,552600.0],["2014-03-07",32.0724,32.2594,31.9862,32.1228,638800.0],["2014-03-10",32.0293,32.3025,31.8496,32.2019,524000.0],["2014-03-11",32.2378,32.2522,31.7705,32.1084,800500.0],["2014-03-12",31.9862,32.3528,31.9287,32.3528,517600.0],["2014-03-13",32.3816,32.4463,32.1803,32.3385,679500.0],["2014-03-14",32.3025,32.7267,32.3025,32.662,569400.0],["2014-03-17",32.7123,33.0718,32.6117,32.928,1010200.0],["2014-03-18",32.8992,33.2228,32.7842,33.0646,581900.0],["2014-03-19",33.1437,33.2731,32.964,33.0143,614200.0],["2014-03-20",32.9136,33.2515,32.9064,33.1437,668900.0],["2014-03-21",33.2084,33.345,33.0862,33.1509,2407200.0],["2014-03-24",33.2659,33.3953,33.0718,33.1077,771800.0],["2014-03-25",33.2372,33.4241,33.0358,33.0646,841300.0],["2014-03-26",33.23,33.2659,32.8561,32.8561,565700.0],["2014-03-27",33.0152,33.0658,32.6247,32.7549,745200.0],["2014-03-28",32.9067,32.9357,32.7765,32.8633,500900.0],["2014-03-31",32.9718,33.2105,32.9357,33.1599,581300.0],["2014-04-01",33.225,33.225,32.5813,32.7332,710200.0],["2014-04-02",32.7548,32.979,32.603,32.9646,645900.0],["2014-04-03",33.0442,33.2828,32.8778,33.2611,576400.0],["2014-04-04",33.3913,33.4708,32.9718,32.9863,804800.0],["2014-04-07",32.9429,33.0297,32.8199,32.8344,571700.0],["2014-04-08",32.9357,33.2828,32.8706,33.1888,995100.0],["2014-04-09",33.2828,33.3407,33.1309,33.3117,418900.0],["2014-04-10",33.3696,33.6516,33.0875,33.1092,931800.0],["2014-04-11",33.0297,33.5938,33.0297,33.3985,741100.0],["2014-04-14",33.6517,33.6517,33.3045,33.4419,805700.0],["2014-04-15",33.2177,33.4491,33.1165,33.2466,679100.0],["2014-04-16",33.3985,33.7674,33.3696,33.5721,541700.0],["2014-04-17",33.5866,33.7601,33.4491,33.5215,352600.0],["2014-04-21",33.5287,33.601,33.4058,33.5938,298800.0],["2014-04-22",33.6227,33.9699,33.5721,33.8903,609000.0],["2014-04-23",33.9843,34.2375,33.8325,33.9916,672600.0],["2014-04-24",34.1001,34.2302,33.9193,34.0784,898500.0],["2014-04-25",34.0277,34.0567,33.8759,33.9554,582500.0],["2014-04-28",34.0784,34.0784,33.6155,33.6878,542500.0],["2014-04-29",33.7963,34.0205,33.6951,33.9265,372200.0],["2014-04-30",32.9357,33.0948,32.0316,33.0875,1387100.0],["2014-05-01",33.0731,33.1526,32.6175,33.0948,726600.0],["2014-05-02",32.8416,33.2828,32.6608,32.6681,588100.0],["2014-05-05",32.603,32.6898,32.3716,32.4873,708300.0],["2014-05-06",32.3498,32.509,32.104,32.1184,895100.0],["2014-05-07",32.1473,32.914,32.1401,32.8633,1857300.0],["2014-05-08",32.7982,33.102,32.6608,32.6898,1009500.0],["2014-05-09",32.697,32.8055,32.4873,32.7187,861700.0],["2014-05-12",32.8778,33.0731,32.8199,32.8416,417300.0],["2014-05-13",32.6898,32.8489,32.5307,32.7259,555500.0],["2014-05-14",32.7042,32.7621,32.3282,32.3571,456700.0],["2014-05-15",32.2992,32.3788,31.9882,32.2486,426800.0],["2014-05-16",32.2558,32.5306,31.9738,32.4656,586600.0],["2014-05-19",32.3571,32.5957,32.3137,32.5307,345500.0],["2014-05-20",32.5306,33.0152,32.4728,32.8344,770100.0],["2014-05-21",32.8489,33.0152,32.791,32.82,667300.0],["2014-05-22",32.82,33.008,32.7766,32.9429,471900.0],["2014-05-23",32.9863,33.0875,32.7982,32.8923,285600.0],["2014-05-27",32.9935,33.2683,32.9935,33.1671,380200.0],["2014-05-28",33.0803,33.2611,32.9574,33.1092,400700.0],["2014-05-29",33.196,33.3479,33.1382,33.2611,215900.0],["2014-05-30",33.2322,33.4347,33.1309,33.2611,660500.0],["2014-06-02",33.3262,33.5938,33.2033,33.29,672000.0],["2014-06-03",33.2177,33.413,33.1165,33.3551,600200.0],["2014-06-04",33.2828,33.6227,33.2828,33.5866,472600.0],["2014-06-05",33.601,33.8108,33.5649,33.7457,397300.0],["2014-06-06",33.8397,33.9988,33.7529,33.8035,239200.0],["2014-06-09",33.7818,33.9626,33.7818,33.7963,181800.0],["2014-06-10",33.601,33.7891,33.4998,33.7601,197900.0],["2014-06-11",33.6227,33.7818,33.5142,33.5142,354400.0],["2014-06-12",33.0441,33.1671,32.791,33.1382,692100.0],["2014-06-13",33.1671,33.2177,33.008,33.1526,591400.0],["2014-06-16",33.1454,33.2466,33.008,33.0369,371800.0],["2014-06-17",32.9863,33.4419,32.9718,33.3696,300400.0],["2014-06-18",33.3551,33.4419,33.1526,33.4058,264100.0],["2014-06-19",33.4419,33.5504,32.9501,33.1382,638700.0],["2014-06-20",33.2828,33.2973,32.603,32.6608,1151100.0],["2014-06-23",32.8489,33.0152,32.2197,32.2414,865200.0],["2014-06-24",32.1763,32.4005,32.0967,32.2052,1059500.0],["2014-06-25",32.2341,32.4077,32.1473,32.3282,498300.0],["2014-06-26",32.35,32.35,31.9498,32.2481,329400.0],["2014-06-27",32.2263,32.35,32.0662,32.0662,1135400.0],["2014-06-30",32.0517,32.3718,32.0444,32.219,620800.0],["2014-07-01",32.4009,32.7211,32.2845,32.5901,1274900.0],["2014-07-02",32.641,32.7211,32.3281,32.4009,457600.0],["2014-07-03",32.6046,32.6847,32.3645,32.5537,650500.0],["2014-07-07",32.5246,32.5901,32.3281,32.4446,672100.0],["2014-07-08",32.4009,32.5974,32.3354,32.4446,591500.0],["2014-07-09",32.5173,32.6483,32.3209,32.5683,604000.0],["2014-07-10",32.3063,32.4518,32.0953,32.3573,765000.0],["2014-07-11",32.299,32.4737,32.1826,32.3863,420300.0],["2014-07-14",32.5319,32.7647,32.4227,32.5246,273400.0],["2014-07-15",32.4737,32.7502,32.4737,32.7138,392500.0],["2014-07-16",32.903,32.903,32.4446,32.7065,762500.0],["2014-07-17",32.561,32.8229,32.3864,32.4446,608900.0],["2014-07-18",32.4518,32.4882,32.2481,32.299,402900.0],["2014-07-21",32.2045,32.772,32.2045,32.5974,765600.0],["2014-07-22",32.5974,32.5974,32.3427,32.481,387400.0],["2014-07-23",32.5537,32.6629,32.3718,32.5464,570700.0],["2014-07-24",32.5392,32.6119,32.2045,32.3573,413500.0],["2014-07-25",32.2263,32.2918,31.9207,31.9425,378700.0],["2014-07-28",31.9061,32.2117,31.7606,32.1535,518300.0],["2014-07-29",32.1172,32.219,31.7461,31.8334,685400.0],["2014-07-30",32.8666,32.8739,31.5714,31.6878,1785300.0],["2014-07-31",31.7606,31.9425,31.324,31.3968,1103400.0],["2014-08-01",31.3386,32.2045,31.2877,32.0153,831700.0],["2014-08-04",33.1431,33.1431,32.2772,32.5828,1302900.0],["2014-08-05",32.692,32.7356,32.4009,32.4737,801100.0],["2014-08-06",32.4227,32.5246,32.3136,32.4664,707000.0],["2014-08-07",32.5537,32.7429,32.4664,32.6119,687500.0],["2014-08-08",32.7211,33.0558,32.4373,32.9612,895300.0],["2014-08-11",33.1067,33.3177,32.983,33.2813,618200.0],["2014-08-12",33.2959,33.5797,33.2449,33.4341,575100.0],["2014-08-13",33.5724,33.7034,33.5214,33.6379,484000.0],["2014-08-14",33.6597,33.958,33.6306,33.9289,674500.0],["2014-08-15",34.0744,34.1618,33.747,33.9071,827100.0],["2014-08-18",34.0235,34.1326,33.9071,33.9944,504700.0],["2014-08-19",34.0817,34.1327,33.8562,33.9799,560200.0],["2014-08-20",33.8998,34.4383,33.8853,34.1399,907000.0],["2014-08-21",34.1618,34.5547,34.0817,34.5037,1025200.0],["2014-08-22",34.431,34.431,34.1763,34.2709,649400.0],["2014-08-25",34.5037,34.7293,34.2491,34.6565,503800.0],["2014-08-26",34.7366,34.8312,34.5474,34.6202,500500.0],["2014-08-27",34.6202,34.8457,34.6056,34.8166,620200.0],["2014-08-28",34.7948,35.0058,34.7948,34.8093,496600.0],["2014-08-29",34.853,35.3478,34.7802,35.0858,697600.0],["2014-09-02",35.1077,35.3332,34.9476,35.1295,537800.0],["2014-09-03",35.2677,35.3914,35.0567,35.064,559700.0],["2014-09-04",35.0494,35.406,35.0276,35.0422,560000.0],["2014-09-05",34.9985,35.2168,34.984,35.064,297800.0],["2014-09-08",35.064,35.1441,34.853,34.9913,487400.0],["2014-09-09",34.9258,35.0349,34.5911,34.8166,494600.0],["2014-09-10",34.8312,34.9621,34.6929,34.8239,360200.0],["2014-09-11",34.7584,34.8894,34.6784,34.8021,636500.0],["2014-09-12",34.8093,34.933,34.6202,34.6347,553600.0],["2014-09-15",34.6274,34.9985,34.5838,34.8603,423600.0],["2014-09-16",34.8384,35.1295,34.7584,34.773,439700.0],["2014-09-17",34.7802,34.9476,34.722,34.7511,634800.0],["2014-09-18",34.8384,35.1731,34.7657,35.144,569000.0],["2014-09-19",35.2095,35.3041,34.9258,35.1004,992500.0],["2014-09-22",34.9985,35.2386,34.9621,35.1731,1103000.0],["2014-09-23",35.0713,35.1149,34.8021,34.8166,717800.0],["2014-09-24",34.8675,35.2241,34.8312,35.1149,503700.0],["2014-09-25",35.0713,35.0858,34.7584,34.8239,565500.0],["2014-09-26",34.8971,35.1385,34.6702,34.9995,296500.0],["2014-09-29",34.7654,34.8458,34.3702,34.6336,780400.0],["2014-09-30",34.6336,34.8532,34.3483,34.6336,498600.0],["2014-10-01",34.619,34.6995,34.3556,34.3995,347200.0],["2014-10-02",34.3922,34.5312,34.1873,34.297,467000.0],["2014-10-03",34.5019,34.8019,34.4873,34.7361,864300.0],["2014-10-06",34.8093,34.9995,34.5385,34.5385,353000.0],["2014-10-07",34.5239,34.6336,34.2897,34.3044,555700.0],["2014-10-08",34.3702,34.6556,34.3263,34.6117,868300.0],["2014-10-09",34.5385,34.619,33.8433,33.858,618600.0],["2014-10-10",33.8433,34.0848,33.6897,33.6897,617500.0],["2014-10-13",33.719,33.9385,33.4628,33.4628,780400.0],["2014-10-14",33.5433,33.9824,33.4848,33.8433,755000.0],["2014-10-15",33.4921,33.5799,32.9287,33.4043,660100.0],["2014-10-16",33.1336,33.4482,32.8848,33.3604,468200.0],["2014-10-17",33.6019,33.8873,33.3311,33.8214,422500.0],["2014-10-20",33.7116,33.8799,33.4848,33.8433,377300.0],["2014-10-21",33.9824,34.7507,33.8799,34.7288,501200.0],["2014-10-22",34.8458,35.2922,34.7873,34.9483,461900.0],["2014-10-23",35.2337,35.3141,34.2165,34.2458,1157100.0],["2014-10-24",34.3043,34.7288,34.2312,34.6702,398900.0],["2014-10-27",34.641,34.8166,34.5605,34.7654,506800.0],["2014-10-28",34.9483,35.1386,34.6776,35.0361,626700.0],["2014-10-29",34.9922,35.2044,34.78,34.9629,687400.0],["2014-10-30",34.8019,34.8971,33.9677,34.6263,833500.0],["2014-10-31",35.0434,35.2995,34.8458,35.2264,814600.0],["2014-11-03",35.1898,35.2849,34.9044,35.0946,831600.0],["2014-11-04",35.0654,35.5849,35.0507,35.5483,694100.0],["2014-11-05",35.7239,35.8849,35.5044,35.863,600200.0],["2014-11-06",35.8557,36.0752,35.6142,35.98,428100.0],["2014-11-07",35.9947,36.2727,35.8557,36.1923,477300.0],["2014-11-10",36.1703,36.324,35.9801,36.0166,512800.0],["2014-11-11",35.9801,36.1776,35.9508,36.0313,379800.0],["2014-11-12",35.9435,36.1264,35.8922,36.0971,322300.0],["2014-11-13",36.1484,36.3825,36.0166,36.324,551200.0],["2014-11-14",36.3313,36.4703,36.2069,36.4557,841300.0],["2014-11-17",36.3532,36.4411,36.2069,36.3167,832200.0],["2014-11-18",36.2947,36.4923,36.2142,36.3825,741500.0],["2014-11-19",36.3679,36.3752,36.0971,36.2435,854800.0],["2014-11-20",36.0239,36.5288,36.0093,36.463,616500.0],["2014-11-21",36.5874,36.763,36.4191,36.4411,712300.0],["2014-11-24",36.5728,36.6533,36.2947,36.646,740100.0],["2014-11-25",36.6313,36.7411,36.4776,36.5289,721500.0],["2014-11-26",36.5289,36.6533,36.3898,36.5874,301900.0],["2014-11-28",36.5947,36.7996,36.5508,36.624,169600.0],["2014-12-01",36.4923,36.6898,36.4045,36.4191,387300.0],["2014-12-02",36.5142,36.6386,36.3459,36.4411,483200.0],["2014-12-03",36.4191,36.8508,36.4191,36.7704,495600.0],["2014-12-04",36.785,36.8143,36.5581,36.7118,729300.0],["2014-12-05",36.7557,36.9533,36.7484,36.9167,421100.0],["2014-12-08",37.0923,37.7509,37.0557,37.5606,609300.0],["2014-12-09",37.3045,37.5387,37.0411,37.0996,382100.0],["2014-12-10",37.085,37.2021,36.463,36.4776,371100.0],["2014-12-11",36.646,37.0338,36.4337,36.4996,339000.0],["2014-12-12",36.2654,36.5069,36.024,36.0313,497300.0],["2014-12-15",36.1922,36.463,35.5922,35.9069,408300.0],["2014-12-16",35.9069,36.3825,35.7386,36.0313,615200.0],["2014-12-17",36.0752,36.6898,35.9361,36.5435,1040200.0],["2014-12-18",36.8728,37.0338,36.6094,37.0338,453400.0],["2014-12-19",37.3997,37.6338,37.2021,37.3557,1221700.0],["2014-12-22",37.5094,37.8094,37.3338,37.5679,517300.0],["2014-12-23",37.7216,38.2046,37.6631,37.9777,392800.0],["2014-12-24",38.0875,38.0875,37.6558,37.7289,189800.0],["2014-12-26",37.7728,37.9558,37.6338,37.6923,171400.0],["2014-12-29",37.7144,38.2884,37.7144,37.7512,428300.0],["2014-12-30",37.7144,38.0529,37.5672,37.8027,399600.0],["2014-12-31",37.9057,37.9793,37.5599,37.5967,482800.0],["2015-01-02",37.6703,37.8984,36.8461,37.1551,557700.0],["2015-01-05",36.8829,37.0595,36.537,36.721,984900.0],["2015-01-06",36.8093,36.8681,36.2279,36.4855,564300.0],["2015-01-07",36.5076,36.9417,36.1617,36.537,562800.0],["2015-01-08",36.7872,37.3391,36.6474,37.3317,402700.0],["2015-01-09",37.3612,37.4495,36.6327,36.7063,524700.0],["2015-01-12",36.7798,36.8681,35.8821,35.9041,522300.0],["2015-01-13",36.1764,36.6842,35.8452,36.0439,950000.0],["2015-01-14",35.676,35.7422,35.0652,35.3964,624300.0],["2015-01-15",35.3964,35.6171,35.2418,35.4037,421300.0],["2015-01-16",35.4184,36.0366,35.4111,35.9851,529200.0],["2015-01-20",36.0955,36.2206,35.183,35.3964,758000.0],["2015-01-21",35.4479,35.7496,35.2197,35.6539,491200.0],["2015-01-22",35.9483,36.4193,35.7422,36.4193,392600.0],["2015-01-23",36.4192,36.6253,36.0807,36.3015,411500.0],["2015-01-26",37.1625,39.0169,36.9196,38.3694,3586700.0],["2015-01-27",37.9205,38.8918,37.9057,38.5239,949500.0],["2015-01-28",38.7447,38.8992,38.0088,38.0382,1606600.0],["2015-01-29",37.9867,38.2369,37.3318,37.7512,1504300.0],["2015-01-30",37.5305,37.8248,37.2876,37.4569,966400.0],["2015-02-02",37.4642,37.7218,37.1552,37.6188,964800.0],["2015-02-03",37.6408,38.2443,37.1036,37.7586,2171200.0],["2015-02-04",37.7365,38.0897,37.2361,37.5746,1717400.0],["2015-02-05",37.6776,37.8689,37.4642,37.7071,821400.0],["2015-02-06",38.0603,38.3767,37.3244,37.3391,794800.0],["2015-02-09",37.2287,37.5672,36.8461,37.3317,879400.0],["2015-02-10",37.5452,38.2811,37.3759,38.0456,1036300.0],["2015-02-11",38.0529,38.3841,37.8616,37.9205,606800.0],["2015-02-12",38.075,38.3546,38.0529,38.1486,421300.0],["2015-02-13",38.156,38.3546,37.8027,38.1633,437200.0],["2015-02-17",38.3988,38.5533,38.0676,38.1486,561700.0],["2015-02-18",38.156,38.3694,37.9573,38.3178,499400.0],["2015-02-19",38.2663,38.4724,38.0676,38.3178,447400.0],["2015-02-20",38.2369,38.465,38.0529,38.4356,402700.0],["2015-02-23",38.5165,38.5165,38.0309,38.3914,788100.0],["2015-02-24",38.3031,38.5681,38.2148,38.3105,504200.0],["2015-02-25",38.2443,38.3252,38.1265,38.2663,820000.0],["2015-02-26",38.2222,38.2884,38.0014,38.1927,593300.0],["2015-02-27",38.1192,38.3694,37.8395,38.1412,628300.0],["2015-03-02",38.1412,38.3326,38.075,38.2295,1081800.0],["2015-03-03",38.2001,38.259,37.8616,38.1559,784300.0],["2015-03-04",38.0897,38.1118,37.3759,37.4201,1129800.0],["2015-03-05",37.5452,37.6923,37.2802,37.4789,706900.0],["2015-03-06",37.3538,37.9352,37.1699,37.891,706600.0],["2015-03-09",37.8616,38.0014,37.7291,37.8984,557000.0],["2015-03-10",37.7291,37.7439,36.7357,37.0006,838100.0],["2015-03-11",36.9785,37.3465,36.9785,37.2582,462500.0],["2015-03-12",37.2802,37.501,37.0889,37.3317,738100.0],["2015-03-13",37.2435,37.3906,37.0374,37.3097,672900.0],["2015-03-16",37.3538,37.6776,37.3097,37.4495,328400.0],["2015-03-17",37.2729,37.7659,37.1257,37.6997,745900.0],["2015-03-18",37.5231,37.7954,37.3465,37.788,988500.0],["2015-03-19",37.8027,37.8616,37.3759,37.8616,613500.0],["2015-03-20",37.9131,37.9278,37.5893,37.7512,1051400.0],["2015-03-23",37.7954,38.1192,37.6629,37.9352,606200.0],["2015-03-24",37.9278,37.9425,37.5157,37.5746,906600.0],["2015-03-25",37.6482,37.8101,37.5599,37.7512,939900.0],["2015-03-26",37.7291,38.156,37.7291,37.8616,706300.0],["2015-03-27",37.795,38.0614,37.647,37.9504,1180500.0],["2015-03-30",38.1058,38.3056,37.9504,38.1946,707300.0],["2015-03-31",38.1428,38.2686,37.8986,38.1724,598300.0],["2015-04-01",38.202,38.387,37.9652,38.1058,511100.0],["2015-04-02",38.128,38.2908,37.943,37.9948,440500.0],["2015-04-06",37.7802,38.1206,37.7432,37.9874,513600.0],["2015-04-07",38.0614,38.2094,37.7432,37.7728,356900.0],["2015-04-08",37.8542,38.0614,37.7062,37.7506,863700.0],["2015-04-09",37.8542,38.2538,37.6026,38.239,996200.0],["2015-04-10",38.2612,38.7201,38.1576,38.7201,537300.0],["2015-04-13",38.7349,39.0975,38.6387,39.0753,243900.0],["2015-04-14",39.0383,40.1484,38.3796,39.2603,3466500.0],["2015-04-15",39.2899,39.6673,39.2603,39.4157,1072200.0],["2015-04-16",39.2973,39.6377,39.0827,39.4453,415100.0],["2015-04-17",39.2455,39.2677,38.7201,39.0531,413200.0],["2015-04-20",39.1271,39.3269,38.8459,38.9495,376800.0],["2015-04-21",39.0013,39.0013,38.387,38.6831,722100.0],["2015-04-22",38.6387,38.7941,38.0022,38.239,457900.0],["2015-04-23",38.1798,38.4684,38.0836,38.1798,344100.0],["2015-04-24",38.1132,38.3278,37.7506,37.8912,692600.0],["2015-04-27",37.9874,38.1502,37.8172,37.906,485300.0],["2015-04-28",37.8246,38.5721,37.8246,38.4314,658100.0],["2015-04-29",38.276,38.7201,38.1206,38.3796,772600.0],["2015-04-30",38.1206,38.7201,37.721,38.5277,991500.0],["2015-05-01",38.5425,38.9495,38.3648,38.7275,674700.0],["2015-05-04",38.9569,39.0383,38.1502,38.7867,1666400.0],["2015-05-05",38.7053,38.8829,38.2686,38.5869,675000.0],["2015-05-06",38.6904,39.7265,38.3648,39.5193,2087100.0],["2015-05-07",39.3195,40.1114,39.3121,39.993,901900.0],["2015-05-08",40.178,40.9773,39.919,40.7478,1095400.0],["2015-05-11",40.7774,40.9329,40.511,40.844,871300.0],["2015-05-12",40.7478,41.2511,40.696,40.9698,1126000.0],["2015-05-13",40.9773,41.1031,40.437,40.5406,737800.0],["2015-05-14",40.7256,41.1845,40.5332,41.0957,484700.0],["2015-05-15",40.9921,41.1771,40.8737,40.9181,262400.0],["2015-05-18",40.8663,42.8792,40.4814,41.4509,1421900.0],["2015-05-19",41.4435,41.5693,41.2807,41.3769,459300.0],["2015-05-20",41.3103,41.6729,41.1771,41.4213,758700.0],["2015-05-21",41.3325,41.5027,41.0735,41.1919,655800.0],["2015-05-22",41.1623,41.3547,41.0365,41.0661,371600.0],["2015-05-26",40.9551,41.0661,40.2594,40.2816,859900.0],["2015-05-27",40.3186,40.77,40.2002,40.733,747500.0],["2015-05-28",40.622,40.8662,40.4518,40.7034,654300.0],["2015-05-29",40.8662,41.3177,40.6294,40.733,1614700.0],["2015-06-01",40.8218,40.844,40.5776,40.659,645700.0],["2015-06-02",40.6664,40.7923,40.5406,40.7182,600100.0],["2015-06-03",40.7108,40.8218,40.4814,40.7478,796000.0],["2015-06-04",40.5628,40.7034,39.9486,39.956,735500.0],["2015-06-05",40.0522,40.0522,39.6599,39.9338,500300.0],["2015-06-08",39.9338,39.9634,39.3639,39.3861,442200.0],["2015-06-09",39.3417,39.4675,39.0679,39.3195,651900.0],["2015-06-10",39.4601,39.9856,39.4601,39.9338,441200.0],["2015-06-11",39.9264,41.9023,39.9264,41.4509,2049100.0],["2015-06-12",41.2881,41.4509,40.9699,41.1771,595300.0],["2015-06-15",40.918,41.0217,40.6294,40.9551,529400.0],["2015-06-16",40.8588,43.9449,40.7108,42.672,3133400.0],["2015-06-17",42.1984,42.598,41.3843,42.0281,1472400.0],["2015-06-18",42.1392,42.3686,41.4287,41.7765,1822500.0],["2015-06-19",41.7691,41.9393,41.1771,41.2289,695400.0],["2015-06-22",41.2733,41.4879,40.6886,40.9255,867500.0],["2015-06-23",40.9107,41.3547,40.8218,40.8514,541100.0],["2015-06-24",40.77,40.8144,40.289,40.289,646800.0],["2015-06-25",40.3482,40.3778,39.5267,39.7192,1365300.0],["2015-06-26",39.8308,40.0614,39.5629,39.6224,678000.0],["2015-06-29",39.2876,39.8084,39.0197,39.548,676100.0],["2015-06-30",39.8605,40.1433,39.6299,39.7117,669700.0],["2015-07-01",40.4112,41.0734,40.2028,40.6418,584200.0],["2015-07-02",40.7088,41.0064,40.2623,40.3219,507800.0],["2015-07-06",40.0763,40.8576,40.0168,40.8576,406000.0],["2015-07-07",40.8576,41.1329,40.4484,41.0436,754800.0],["2015-07-08",40.7385,42.636,40.6567,40.9246,869400.0],["2015-07-09",41.6166,41.6687,41.0808,41.252,528100.0],["2015-07-10",41.5794,41.7952,41.2445,41.691,551200.0],["2015-07-13",41.9886,42.0184,41.4305,41.5049,355900.0],["2015-07-14",40.9171,41.2668,40.7981,41.0213,444500.0],["2015-07-15",40.8799,41.2668,40.5897,41.1552,494600.0],["2015-07-16",41.0138,41.1106,40.4335,40.8055,867000.0],["2015-07-17",40.8278,40.932,40.4781,40.7385,909700.0],["2015-07-20",40.7609,40.9841,40.6121,40.7609,832400.0],["2015-07-21",40.8799,41.1701,40.5749,40.6418,1004200.0],["2015-07-22",40.6195,41.0734,40.5674,41.0734,947300.0],["2015-07-23",41.0287,41.0883,40.6418,40.7906,336400.0],["2015-07-24",40.7609,41.8026,40.5823,41.5868,1107500.0],["2015-07-27",41.4231,42.0481,41.2371,41.6017,618200.0],["2015-07-28",41.6389,41.8993,41.2371,41.252,840900.0],["2015-07-29",40.932,41.5645,40.8204,41.2743,897800.0],["2015-07-30",41.3264,42.0556,41.2296,41.9216,573100.0],["2015-07-31",41.9812,43.0824,41.9812,42.8294,1047000.0],["2015-08-03",43.0675,44.645,42.8889,44.4738,1108700.0],["2015-08-04",44.6078,44.6375,43.3503,43.5661,1005900.0],["2015-08-05",43.767,43.767,42.5467,42.636,707700.0],["2015-08-06",42.7178,43.1345,42.3607,42.6509,554200.0],["2015-08-07",42.5988,42.7773,42.4351,42.4425,672100.0],["2015-08-10",42.5318,43.447,42.4574,43.0303,438500.0],["2015-08-11",42.7922,43.1791,42.7327,42.9187,312200.0],["2015-08-12",42.7252,42.8071,42.3458,42.5392,316200.0],["2015-08-13",42.5095,42.9708,42.4202,42.5988,365800.0],["2015-08-14",42.7327,42.8294,42.4872,42.6136,319200.0],["2015-08-17",42.4351,43.0378,42.249,43.0378,429300.0],["2015-08-18",43.0378,44.1241,43.0378,43.9604,491200.0],["2015-08-19",43.8191,44.2506,43.2238,43.2908,592100.0],["2015-08-20",43.1122,43.2833,42.9113,43.0229,414200.0],["2015-08-21",42.7029,43.2238,42.3085,42.3085,484500.0],["2015-08-24",40.6121,41.0362,40.3516,40.3814,1402300.0],["2015-08-25",41.1924,41.2148,39.6671,39.6745,528800.0],["2015-08-26",40.4781,40.5748,39.5778,40.2028,711800.0],["2015-08-27",40.5897,41.8919,40.1805,41.0734,457900.0],["2015-08-28",41.1701,41.2817,40.6493,41.0808,399700.0],["2015-08-31",41.0511,41.7579,40.8204,41.6687,546300.0],["2015-09-01",41.0139,41.2743,40.6865,40.7534,520400.0],["2015-09-02",41.1999,41.3413,40.56,41.1031,285700.0],["2015-09-03",41.1999,41.5347,41.0585,41.1329,326800.0],["2015-09-04",40.7534,40.9097,40.1954,40.1954,350400.0],["2015-09-08",40.5376,40.8502,40.3293,40.7832,355400.0],["2015-09-09",41.1924,41.4157,39.9945,40.0837,402000.0],["2015-09-10",39.615,40.5376,39.5852,40.24,475900.0],["2015-09-11",40.121,40.5674,39.8829,40.3591,443800.0],["2015-09-14",40.3814,40.3814,40.0242,40.0614,216400.0],["2015-09-15",40.1656,40.5674,40.0689,40.3591,300700.0],["2015-09-16",40.3144,40.5525,40.1656,40.2995,313200.0],["2015-09-17",40.307,40.7609,39.9052,39.9796,406200.0],["2015-09-18",39.6224,40.0466,39.6001,39.6522,641200.0],["2015-09-21",39.8308,40.3367,39.801,40.3293,443400.0],["2015-09-22",39.8531,40.3516,39.6596,40.2177,423300.0],["2015-09-23",40.1656,40.5897,40.0465,40.1879,579300.0],["2015-09-24",40.0168,41.1404,39.8605,40.9097,501800.0],["2015-09-25",41.2222,41.3859,40.6418,40.9246,466100.0],["2015-09-28",40.7376,41.0891,40.4309,40.573,410100.0],["2015-09-29",40.5879,40.6328,40.2887,40.386,380700.0],["2015-09-30",40.5954,40.8348,40.0569,40.184,708800.0],["2015-10-01",40.2139,40.2139,39.2789,39.7277,689300.0],["2015-10-02",39.2864,39.8624,39.2565,39.7427,475900.0],["2015-10-05",39.9222,40.5506,39.9222,40.0195,292000.0],["2015-10-06",39.9671,39.9671,39.4659,39.8773,503100.0],["2015-10-07",39.8998,40.2738,39.6903,40.0195,489500.0],["2015-10-08",39.5706,40.2663,39.5706,39.9521,385100.0],["2015-10-09",39.9746,40.558,39.5856,40.2439,477300.0],["2015-10-12",40.2887,40.5281,40.0793,40.1616,206200.0],["2015-10-13",40.1541,40.6254,39.8923,40.0943,538500.0],["2015-10-14",40.0793,40.401,39.7876,39.8699,319100.0],["2015-10-15",40.012,40.3486,39.9671,40.2887,380500.0],["2015-10-16",40.401,40.7226,40.3261,40.4533,243600.0],["2015-10-19",40.3935,40.6179,40.1765,40.2663,262400.0],["2015-10-20",40.3187,40.9919,40.3187,40.6628,351900.0],["2015-10-21",40.8273,41.1191,40.4832,40.5281,312600.0],["2015-10-22",40.6553,40.9769,40.573,40.7376,814300.0],["2015-10-23",40.947,41.1116,40.1915,40.8647,556900.0],["2015-10-26",40.8797,41.1939,40.6254,40.7824,263900.0],["2015-10-27",40.6253,40.7824,39.795,39.9072,859000.0],["2015-10-28",40.1317,41.0517,39.9072,40.6478,450900.0],["2015-10-29",40.4009,40.6927,40.1391,40.6328,261000.0],["2015-10-30",40.6403,40.7301,40.1242,40.3935,622900.0],["2015-11-02",40.3336,41.0742,40.0643,41.0667,313800.0],["2015-11-03",41.0667,41.0667,40.6702,40.9919,273500.0],["2015-11-04",41.0218,41.321,40.9395,41.0293,437400.0],["2015-11-05",41.0442,41.2612,40.9171,41.1415,222600.0],["2015-11-06",41.3584,41.6726,41.1789,41.6427,413700.0],["2015-11-09",41.523,41.6277,41.134,41.3734,257700.0],["2015-11-10",41.3734,41.5903,41.2088,41.4557,258900.0],["2015-11-11",41.5679,41.8372,41.3734,41.6352,281800.0],["2015-11-12",41.5754,41.5754,41.1265,41.2537,776400.0],["2015-11-13",41.1864,41.3734,40.9021,41.1116,526400.0],["2015-11-16",41.1041,41.3285,40.9096,41.2387,242400.0],["2015-11-17",41.2462,41.5305,40.962,41.0293,223500.0],["2015-11-18",41.0667,41.6502,41.0368,41.508,453600.0],["2015-11-19",41.5454,41.6801,41.2836,41.5529,308800.0],["2015-11-20",41.695,42.0092,41.3659,41.4931,294600.0],["2015-11-23",41.4856,41.71,41.2462,41.5305,378600.0],["2015-11-24",41.3509,42.1139,41.1789,41.9569,385800.0],["2015-11-25",41.9718,42.0167,41.4108,41.5155,549900.0],["2015-11-27",41.5005,41.7175,41.3659,41.5155,199400.0],["2015-11-30",41.6502,42.1513,41.6502,41.8895,1022400.0],["2015-12-01",42.0242,42.4431,41.7549,41.9868,782200.0],["2015-12-02",41.9718,42.0466,41.5828,41.6651,286100.0],["2015-12-03",41.6651,41.7175,41.2911,41.7025,581800.0],["2015-12-04",41.8147,42.6824,41.7175,42.5927,627300.0],["2015-12-07",42.832,43.3706,42.4281,42.9816,1042900.0],["2015-12-08",42.6376,42.7198,42.4356,42.6226,520800.0],["2015-12-09",42.6525,42.6675,42.1364,42.1738,558500.0],["2015-12-10",41.9793,42.4805,41.9793,42.3309,418900.0],["2015-12-11",41.8671,42.3309,41.8147,42.0915,492900.0],["2015-12-14",42.0915,42.3832,41.6053,42.1364,577500.0],["2015-12-15",42.1887,42.5253,41.7025,41.71,456000.0],["2015-12-16",41.8596,42.2112,41.2911,42.099,486200.0],["2015-12-17",42.0541,42.3084,41.3509,41.7025,406500.0],["2015-12-18",41.5754,41.8446,41.4258,41.6502,939600.0],["2015-12-21",41.8222,42.1738,41.2537,41.9793,315400.0],["2015-12-22",42.0242,42.2187,41.71,42.1513,335900.0],["2015-12-23",42.2785,42.3757,41.9718,42.3608,565700.0],["2015-12-24",42.3308,42.66,42.1887,42.5104,59700.0],["2015-12-28",42.3383,42.473,42.2336,42.3608,222800.0],["2015-12-29",42.564,42.9178,42.5113,42.9027,228000.0],["2015-12-30",42.8124,42.9629,42.7747,42.7898,234900.0],["2015-12-31",42.7672,42.9027,42.3156,42.3156,218500.0],["2016-01-04",41.992,42.135,41.6984,42.0748,518000.0],["2016-01-05",42.0447,42.4436,41.864,42.1726,411300.0],["2016-01-06",41.8113,42.2705,41.6683,41.8941,472800.0],["2016-01-07",41.3447,42.0522,41.1565,41.4124,510900.0],["2016-01-08",41.5328,41.7361,41.0361,41.1565,563700.0],["2016-01-11",41.2318,41.4801,40.7576,41.2995,556400.0],["2016-01-12",41.3221,41.5328,41.0737,41.3146,459400.0],["2016-01-13",41.5705,41.7059,40.8705,40.9533,602100.0],["2016-01-14",40.9758,41.6683,40.7199,41.3748,645900.0],["2016-01-15",40.6974,41.2468,40.4189,40.7952,632900.0],["2016-01-19",40.7952,40.9759,39.8318,40.1404,1415300.0],["2016-01-20",39.7866,40.0275,38.921,39.621,653500.0],["2016-01-21",39.5985,39.8393,39.3124,39.5006,356200.0],["2016-01-22",39.8619,40.0952,39.5909,39.9372,417400.0],["2016-01-25",39.7866,40.0802,39.5382,39.606,554700.0],["2016-01-26",39.6737,40.0275,39.4855,39.6361,837500.0],["2016-01-27",39.6436,40.306,39.5683,39.907,394600.0],["2016-01-28",40.0952,40.3135,39.7114,40.0726,385100.0],["2016-01-29",40.1705,40.5769,40.0425,40.5769,1001900.0],["2016-02-01",40.4791,40.9232,40.3888,40.6447,738700.0],["2016-02-02",40.4038,40.6522,40.1103,40.4941,535000.0],["2016-02-03",39.2447,40.178,39.2447,39.7189,817100.0],["2016-02-04",39.5156,39.9823,39.2823,39.7264,821700.0],["2016-02-05",39.8243,40.0501,39.4028,39.5157,926500.0],["2016-02-08",39.192,39.5006,39.0189,39.2673,865800.0],["2016-02-09",39.049,39.4404,38.8909,39.2899,670800.0],["2016-02-10",39.2823,40.4113,39.1468,39.9146,599300.0],["2016-02-11",39.3651,39.6135,39.2071,39.2974,380100.0],["2016-02-12",39.5683,39.9447,39.2071,39.3651,1200200.0],["2016-02-16",39.0791,39.7866,38.9662,39.749,657300.0],["2016-02-17",39.892,40.2006,39.5608,40.1027,850700.0],["2016-02-18",40.1027,40.6522,39.8243,40.4716,727100.0],["2016-02-19",40.3888,40.893,40.2457,40.6221,425700.0],["2016-02-22",40.8178,41.006,40.2458,40.3737,692300.0],["2016-02-23",40.3135,40.4038,39.8995,40.0124,579500.0],["2016-02-24",39.8318,40.4866,39.6436,40.3812,571400.0],["2016-02-25",40.4565,40.6898,40.3135,40.5167,325500.0],["2016-02-26",40.6447,40.75,40.4339,40.5769,418600.0],["2016-02-29",40.4941,40.6673,40.2759,40.4264,489900.0],["2016-03-01",40.4941,41.3221,40.2984,41.2769,561700.0],["2016-03-02",41.2543,41.8038,41.1941,41.7737,526800.0],["2016-03-03",41.7586,41.8264,41.3823,41.435,348500.0],["2016-03-04",41.435,41.6006,41.2167,41.435,311000.0],["2016-03-07",41.2694,41.6156,41.2167,41.4425,377500.0],["2016-03-08",41.2242,41.3221,40.8253,40.9758,338600.0],["2016-03-09",40.9909,41.3221,40.7124,40.8629,323000.0],["2016-03-10",40.878,41.2995,40.7501,41.0135,339500.0],["2016-03-11",41.3823,41.3898,41.0963,41.2619,387900.0],["2016-03-14",41.0135,41.2769,40.8554,41.149,485500.0],["2016-03-15",40.9909,40.9909,40.5619,40.8103,538200.0],["2016-03-16",40.6974,41.3898,40.6974,41.1791,355200.0],["2016-03-17",41.2619,41.5027,41.1414,41.1565,581600.0],["2016-03-18",41.1038,41.4124,40.8554,41.4124,781400.0],["2016-03-21",41.4049,41.6984,40.9533,41.435,428100.0],["2016-03-22",41.6232,41.8866,41.3522,41.4425,378600.0],["2016-03-23",41.4425,41.7361,41.3146,41.4425,356200.0],["2016-03-24",41.4049,41.5554,40.8479,40.9909,462600.0],["2016-03-28",41.1113,41.4877,40.9683,41.4124,240500.0],["2016-03-29",41.2912,41.5866,41.1852,41.4276,442100.0],["2016-03-30",41.5639,41.9275,41.5109,41.6548,301600.0],["2016-03-31",41.6548,42.0714,41.4276,42.0108,803400.0],["2016-04-01",41.9578,42.5335,41.829,42.4426,348700.0],["2016-04-04",42.4881,42.4956,41.8442,41.8821,223700.0],["2016-04-05",41.7002,41.9881,41.3518,41.367,293000.0],["2016-04-06",41.4578,41.5487,41.1776,41.3821,305700.0],["2016-04-07",41.2155,41.3442,40.7458,41.0867,427600.0],["2016-04-08",41.2609,41.3442,40.8367,40.9655,256900.0],["2016-04-11",40.92,41.17,40.7761,40.8367,339300.0],["2016-04-12",41.064,41.9124,40.6322,41.5715,668000.0],["2016-04-13",41.5942,41.8063,41.4124,41.7911,499500.0],["2016-04-14",41.7078,41.9427,41.3745,41.5715,493900.0],["2016-04-15",41.8139,42.0866,41.3139,42.026,465400.0],["2016-04-18",42.0411,42.2987,41.7305,42.2911,401500.0],["2016-04-19",42.4047,42.5562,41.9048,42.0411,372300.0],["2016-04-20",42.0184,42.2002,41.7911,42.0563,213000.0],["2016-04-21",41.9578,42.1093,40.8973,40.92,414000.0],["2016-04-22",41.0412,41.4654,40.8746,41.4654,272800.0],["2016-04-25",41.3139,41.4275,41.0109,41.3518,262900.0],["2016-04-26",41.223,41.5412,40.2686,40.458,685800.0],["2016-04-27",39.5414,40.6246,38.64,40.1171,529500.0],["2016-04-28",39.7914,40.3595,39.549,39.8898,443100.0],["2016-04-29",39.6701,40.7079,39.6701,40.3519,802200.0],["2016-05-02",40.3519,40.7988,40.1398,40.5867,681700.0],["2016-05-03",40.1474,40.8367,40.1474,40.814,568700.0],["2016-05-04",40.5792,40.9655,40.3519,40.8897,416200.0],["2016-05-05",40.8594,41.2685,40.6928,40.8746,557500.0],["2016-05-06",40.7382,41.2079,40.7382,41.1094,346600.0],["2016-05-09",41.0488,41.3442,41.0412,41.2533,931900.0],["2016-05-10",41.2609,41.5866,41.0261,41.2685,805000.0],["2016-05-11",41.2533,41.4048,40.7231,40.7382,694300.0],["2016-05-12",40.8443,41.0791,40.7155,40.9352,338600.0],["2016-05-13",40.9049,41.0715,40.7307,40.9806,435900.0],["2016-05-16",40.8064,41.1927,40.7231,40.92,397700.0],["2016-05-17",40.92,41.3442,40.5489,40.7231,421600.0],["2016-05-18",40.7231,41.3973,40.4352,41.2836,552400.0],["2016-05-19",41.2155,41.3139,40.6852,40.8291,421500.0],["2016-05-20",40.8443,41.3442,40.7458,41.2003,517000.0],["2016-05-23",41.2533,41.3139,40.9049,41.0109,477500.0],["2016-05-24",41.2382,41.6245,41.0261,41.5412,306400.0],["2016-05-25",41.6775,41.829,41.473,41.5563,492800.0],["2016-05-26",40.7231,41.3064,40.314,41.1549,426100.0],["2016-05-27",41.0033,41.7002,41.0033,41.5109,283600.0],["2016-05-31",41.4503,42.0335,41.2306,41.776,2200800.0],["2016-06-01",41.5109,42.0639,41.5109,41.8366,611000.0],["2016-06-02",41.7684,41.9881,41.5488,41.8215,359900.0],["2016-06-03",41.7003,41.723,41.3139,41.6321,401600.0],["2016-06-06",41.6851,42.0335,41.6851,41.8442,356100.0],["2016-06-07",41.8517,42.0411,41.7457,41.7533,496100.0],["2016-06-08",41.6624,42.2684,41.6321,42.1851,616200.0],["2016-06-09",42.1851,42.7077,42.1775,42.5184,613300.0],["2016-06-10",42.2987,42.4123,41.829,42.0108,456800.0],["2016-06-13",41.8593,41.8972,40.9503,41.0564,465000.0],["2016-06-14",41.0564,41.0564,40.261,40.4125,545900.0],["2016-06-15",40.4579,40.4579,39.9807,40.0262,410500.0],["2016-06-16",39.9126,40.2231,39.6702,40.2231,321100.0],["2016-06-17",40.155,40.458,39.9126,40.2004,718700.0],["2016-06-20",40.5261,40.7231,39.9504,39.9732,339500.0],["2016-06-21",40.1928,40.511,39.9656,40.4731,637600.0],["2016-06-22",40.5413,40.7534,40.3974,40.5413,361800.0],["2016-06-23",40.9124,41.0034,40.67,40.9427,299700.0],["2016-06-24",39.7156,40.3822,39.7156,39.7762,949400.0],["2016-06-27",39.3899,39.8747,38.9051,39.0339,519500.0],["2016-06-28",39.4838,39.7889,39.1483,39.7432,477600.0],["2016-06-29",39.9796,40.3685,39.9796,40.3304,319700.0],["2016-06-30",40.5668,41.9473,40.3533,41.9473,645700.0],["2016-07-01",41.6956,41.9549,41.3143,41.5354,329400.0],["2016-07-05",41.2151,41.2151,40.7499,41.055,407900.0],["2016-07-06",40.7652,41.0397,40.6355,40.9558,449900.0],["2016-07-07",40.9558,41.3219,40.8567,41.0473,493300.0],["2016-07-08",41.299,41.3143,41.0397,41.1694,317900.0],["2016-07-11",41.2075,41.5202,41.1465,41.3905,325200.0],["2016-07-12",41.4744,41.749,40.9863,41.0092,502500.0],["2016-07-13",41.055,41.2761,40.9406,40.9939,373500.0],["2016-07-14",41.1999,41.4058,40.8185,41.0778,299400.0],["2016-07-15",41.0092,41.1465,40.7346,40.8567,410100.0],["2016-07-18",40.8033,40.9711,40.7041,40.7423,374900.0],["2016-07-19",40.4906,40.6279,40.277,40.5135,384000.0],["2016-07-20",40.5363,40.7499,40.3457,40.4524,541700.0],["2016-07-21",40.4524,40.4524,40.1702,40.3914,385100.0],["2016-07-22",40.5135,40.849,40.4448,40.849,462400.0],["2016-07-25",40.8185,41.116,40.7651,41.0168,660600.0],["2016-07-26",41.0626,41.3219,40.8567,40.8719,541500.0],["2016-07-27",41.81,42.4888,41.5965,42.321,832500.0],["2016-07-28",42.2829,42.7481,42.2752,42.6795,443700.0],["2016-07-29",42.649,42.7023,42.2829,42.3896,588000.0],["2016-08-01",42.26,42.6261,42.1608,42.2447,1100100.0],["2016-08-02",41.1694,42.5803,41.1694,42.138,618300.0],["2016-08-03",42.1456,42.6261,42.138,42.5269,499600.0],["2016-08-04",42.4735,42.6947,42.382,42.4354,419500.0],["2016-08-05",42.832,42.9083,42.6947,42.8396,464500.0],["2016-08-08",42.8473,43.0379,42.7634,42.832,431700.0],["2016-08-09",42.7252,43.1294,42.649,43.1294,391600.0],["2016-08-10",43.1066,43.3049,42.9311,43.2896,371400.0],["2016-08-11",43.3735,43.3735,42.7023,42.7176,497600.0],["2016-08-12",42.4354,42.6642,42.3286,42.4202,425300.0],["2016-08-15",42.443,42.71,42.3896,42.5574,233700.0],["2016-08-16",42.4201,42.7481,42.3896,42.4507,337700.0],["2016-08-17",42.4202,42.4354,42.1532,42.2905,296900.0],["2016-08-18",42.3668,42.5269,42.1761,42.4202,284900.0],["2016-08-19",42.1761,42.4125,42.1761,42.3973,330400.0],["2016-08-22",42.3439,42.649,42.1456,42.649,359400.0],["2016-08-23",42.7024,42.8168,42.3744,42.4049,420500.0],["2016-08-24",42.4201,42.8167,42.3515,42.6566,404700.0],["2016-08-25",42.5651,42.9006,42.5651,42.8473,263400.0],["2016-08-26",42.8473,43.0227,42.7329,42.8625,476200.0],["2016-08-29",42.8854,43.1218,42.8625,42.9845,288500.0],["2016-08-30",42.9845,43.282,42.954,43.2438,241700.0],["2016-08-31",43.2362,43.404,42.9922,43.3735,503600.0],["2016-09-01",43.1905,43.4421,43.0303,43.1828,422000.0],["2016-09-02",43.2972,43.4879,43.282,43.465,437100.0],["2016-09-06",43.4726,43.526,43.3048,43.526,334700.0],["2016-09-07",43.6404,43.7243,43.526,43.7167,598500.0],["2016-09-08",43.7243,43.7243,43.3888,43.4193,451800.0],["2016-09-09",43.1523,43.1523,42.3363,42.3591,599200.0],["2016-09-12",42.1761,42.649,42.0388,42.5651,715300.0],["2016-09-13",42.321,42.321,41.9626,42.0693,658300.0],["2016-09-14",42.1227,42.1227,41.6575,41.6956,337200.0],["2016-09-15",41.7185,41.8863,41.5736,41.7948,273000.0],["2016-09-16",41.8253,41.8253,41.3829,41.3829,623400.0],["2016-09-19",41.4439,41.7337,41.3066,41.688,196700.0],["2016-09-20",41.9168,41.9778,41.7337,41.8024,241900.0],["2016-09-21",41.932,42.5422,41.6575,42.504,379000.0],["2016-09-22",42.6184,42.7176,42.4812,42.5879,190100.0],["2016-09-23",42.3668,42.5498,41.8634,41.8634,387000.0],["2016-09-26",41.7337,41.7337,41.4668,41.5354,272200.0],["2016-09-27",41.4668,41.7948,41.4363,41.7871,285600.0],["2016-09-28",41.9244,42.0998,41.6041,42.0769,215700.0],["2016-09-29",42.0309,42.0386,41.5397,41.6548,245300.0],["2016-09-30",41.7469,41.7776,41.3478,41.7008,515800.0],["2016-10-03",41.7392,41.7469,41.3631,41.6164,428700.0],["2016-10-04",41.8083,43.1822,41.1866,42.7908,952800.0],["2016-10-05",43.1285,43.2513,41.8237,42.0923,645600.0],["2016-10-06",41.9772,41.9772,41.5473,41.6318,471600.0],["2016-10-07",41.6932,43.0057,41.6932,42.8675,490400.0],["2016-10-10",42.9673,43.1745,42.7601,43.0364,217300.0],["2016-10-11",43.0364,43.2436,42.7831,42.8829,431300.0],["2016-10-12",42.9673,43.7195,42.9059,43.5813,365400.0],["2016-10-13",43.4048,43.7655,43.305,43.612,434400.0],["2016-10-14",43.7886,43.7886,43.6197,43.7195,377000.0],["2016-10-17",43.6888,43.7579,43.5813,43.7118,312800.0],["2016-10-18",43.9421,44.0035,43.4969,43.5353,371800.0],["2016-10-19",43.3434,43.7425,43.3434,43.6581,322200.0],["2016-10-20",43.5967,43.5967,42.9826,42.9826,208600.0],["2016-10-21",42.7063,42.8675,42.3149,42.4147,356400.0],["2016-10-24",42.5989,42.6987,42.3149,42.3302,299400.0],["2016-10-25",42.4761,42.8522,42.384,42.6833,284600.0],["2016-10-26",42.5605,42.9443,42.5605,42.8291,323900.0],["2016-10-27",44.1033,44.5177,43.3204,43.4585,825000.0],["2016-10-28",43.6274,43.7502,43.0594,43.3281,361900.0],["2016-10-31",43.5813,43.7502,43.5506,43.7272,551900.0],["2016-11-01",43.6428,43.7502,43.5506,43.7502,586100.0],["2016-11-02",43.5046,43.9037,43.5046,43.6811,707700.0],["2016-11-03",43.9191,44.5945,43.7579,44.5638,835000.0],["2016-11-04",44.487,44.748,44.441,44.5101,528900.0],["2016-11-07",44.8478,45.0704,44.6482,45.0474,462200.0],["2016-11-08",44.9476,45.4618,44.9476,45.3927,409700.0],["2016-11-09",45.5693,46.0835,45.0167,45.9838,621600.0],["2016-11-10",46.1449,46.7513,46.1449,46.7436,435500.0],["2016-11-11",46.8204,47.1581,46.5901,47.1351,400200.0],["2016-11-14",47.3423,48.1329,47.3039,47.8029,620300.0],["2016-11-15",47.3116,47.5419,47.1658,47.2349,559100.0],["2016-11-16",47.02,47.2272,46.8204,46.8818,550000.0],["2016-11-17",46.9355,47.1734,46.8434,47.0583,377200.0],["2016-11-18",46.8818,47.1888,46.8127,46.9739,447500.0],["2016-11-21",47.089,47.1888,46.9355,46.9816,475400.0],["2016-11-22",46.7667,47.1351,46.7283,46.8664,604000.0],["2016-11-23",46.7206,47.0737,46.7206,46.9355,351500.0],["2016-11-25",47.1197,47.2118,46.9125,47.1965,156900.0],["2016-11-28",46.9355,47.4268,46.9355,47.4114,488500.0],["2016-11-29",47.5419,47.634,47.1735,47.4881,522400.0],["2016-11-30",47.4728,47.6493,46.5824,46.8281,1197100.0],["2016-12-01",46.7974,47.5112,46.7974,47.3577,537900.0],["2016-12-02",46.9278,47.3884,46.9048,47.2195,537500.0],["2016-12-05",47.4421,47.5035,47.2502,47.4881,481000.0],["2016-12-06",47.7415,48.3248,47.4651,48.3171,530500.0],["2016-12-07",48.2173,48.3401,48.0254,48.2787,467400.0],["2016-12-08",48.4706,48.7623,48.248,48.6011,385800.0],["2016-12-09",49.0156,49.1384,48.5704,48.9618,509900.0],["2016-12-12",48.8928,50.0978,48.8928,49.8829,829000.0],["2016-12-13",49.9827,50.2513,49.5145,49.8983,889700.0],["2016-12-14",50.0211,50.3281,49.384,49.6373,802600.0],["2016-12-15",49.5912,49.975,49.2075,49.2996,900800.0],["2016-12-16",49.4684,49.8676,48.9772,49.0463,920800.0],["2016-12-19",49.2612,50.0748,49.0309,50.0134,609200.0],["2016-12-20",50.0134,50.1899,49.7601,50.0057,479800.0],["2016-12-21",50.0364,50.2513,49.8675,50.1746,308700.0],["2016-12-22",50.2053,50.5507,49.8906,50.52,291400.0],["2016-12-23",50.6121,50.7195,50.282,50.5583,337500.0],["2016-12-27",50.6812,50.8347,50.3818,50.4816,184800.0],["2016-12-28",50.5742,50.69,50.0801,50.1573,385400.0],["2016-12-29",50.1882,50.5356,50.1882,50.3426,233400.0],["2016-12-30",50.4816,50.5511,50.2114,50.3889,199200.0],["2017-01-03",50.5356,50.6437,50.0802,50.497,635700.0],["2017-01-04",50.6591,51.0992,50.5047,50.7518,391700.0],["2017-01-05",50.6823,51.0066,50.4507,50.6514,404700.0],["2017-01-06",50.7364,51.0143,50.4584,50.9139,578700.0],["2017-01-09",50.3117,50.5047,49.9103,50.1882,544900.0],["2017-01-10",50.3658,50.3658,49.8022,50.0956,852500.0],["2017-01-11",50.1496,50.7595,49.9412,50.1419,481400.0],["2017-01-12",49.9875,50.1805,49.7945,50.0802,323700.0],["2017-01-13",50.3195,50.6051,50.2191,50.4044,298100.0],["2017-01-17",49.7713,50.3195,49.7173,49.864,375600.0],["2017-01-18",49.864,50.5588,49.6787,50.5125,292300.0],["2017-01-19",50.6437,50.6592,49.725,50.0415,441300.0],["2017-01-20",50.1033,50.2654,49.7096,49.7945,357500.0],["2017-01-23",49.9103,50.0724,49.6864,49.8331,269500.0],["2017-01-24",50.0338,50.1882,49.7945,49.9026,349400.0],["2017-01-25",50.2037,50.3658,50.0184,50.1573,350600.0],["2017-01-26",50.0879,50.2886,50.0879,50.2886,416400.0],["2017-01-27",50.2963,50.3503,49.7405,49.8254,324200.0],["2017-01-30",49.7713,49.7713,49.1537,49.5783,305400.0],["2017-01-31",49.6633,49.8099,49.2464,49.4162,567800.0],["2017-02-01",49.478,49.9644,49.4239,49.8485,788700.0],["2017-02-02",51.1687,54.0406,51.1532,51.5084,1469100.0],["2017-02-03",51.7245,51.9484,51.1764,51.462,789400.0],["2017-02-06",51.4775,51.7786,51.0838,51.7786,607700.0],["2017-02-07",51.7477,52.2572,51.5547,52.0333,543900.0],["2017-02-08",51.8789,52.1337,51.6705,51.9638,405600.0],["2017-02-09",51.9716,52.4734,51.9716,52.1646,523600.0],["2017-02-10",52.3113,52.3962,52.1568,52.1877,427600.0],["2017-02-13",52.1954,52.5892,52.1954,52.3653,230500.0],["2017-02-14",51.9716,52.3267,51.9175,52.2881,372500.0],["2017-02-15",52.2186,52.4888,51.9716,52.4888,462300.0],["2017-02-16",52.4348,53.0601,52.373,52.9674,364300.0],["2017-02-17",52.8517,53.0061,52.5506,52.9289,241500.0],["2017-02-21",53.0833,53.2377,52.8439,53.1064,384500.0],["2017-02-22",52.9289,53.1682,52.8903,52.9829,467500.0],["2017-02-23",53.1373,53.3303,53.0755,53.1373,371900.0],["2017-02-24",52.8825,53.2685,52.7127,53.2222,419100.0],["2017-02-27",52.9752,53.1605,52.5583,52.9057,490700.0],["2017-02-28",52.8439,53.5696,52.7745,53.5001,1310100.0],["2017-03-01",54.0406,54.8589,54.0251,54.7508,896800.0],["2017-03-02",54.6736,54.7276,54.1795,54.1872,466400.0],["2017-03-03",54.0869,54.3802,53.7781,53.8244,545200.0],["2017-03-06",53.0061,53.7549,52.6587,53.0678,588700.0],["2017-03-07",52.8748,53.091,52.8285,53.0369,447800.0],["2017-03-08",53.3072,53.3226,53.0447,53.1373,667000.0],["2017-03-09",53.4075,53.4075,53.0369,53.2222,423200.0],["2017-03-10",53.1605,53.3535,53.0678,53.1219,474000.0],["2017-03-13",53.1527,53.3535,53.0138,53.1605,433300.0],["2017-03-14",53.0138,53.1991,52.9597,53.145,465800.0],["2017-03-15",52.9675,53.1682,52.898,52.952,543900.0],["2017-03-16",53.1527,53.1527,52.5583,52.7436,572100.0],["2017-03-17",52.7513,52.7513,52.2726,52.705,789600.0],["2017-03-20",52.7127,52.7359,52.0642,52.0874,500100.0],["2017-03-21",52.2032,52.234,51.4698,51.6782,498100.0],["2017-03-22",51.4929,51.7477,51.3771,51.6782,448800.0],["2017-03-23",51.6936,51.8789,51.462,51.6242,358100.0],["2017-03-24",51.6628,51.9716,51.408,51.5084,386600.0],["2017-03-27",51.1069,51.4003,51.0374,51.3231,383600.0],["2017-03-28",51.215,52.0024,51.215,51.8403,349600.0],["2017-03-29",51.8093,52.0888,51.5919,51.8403,421200.0],["2017-03-30",51.786,52.3838,51.786,52.3838,336700.0],["2017-03-31",52.1664,52.3683,51.9723,52.0422,321100.0],["2017-04-03",52.0189,52.2829,51.7394,51.8714,327000.0],["2017-04-04",51.918,52.4304,51.8481,52.2984,375000.0],["2017-04-05",52.5624,52.6711,51.7161,51.7627,363100.0],["2017-04-06",51.7782,51.9102,51.5531,51.786,426400.0],["2017-04-07",51.8636,52.0965,51.3046,51.3512,463800.0],["2017-04-10",51.3512,51.6618,51.2891,51.6307,359600.0],["2017-04-11",51.7006,51.8714,51.4211,51.6307,382300.0],["2017-04-12",51.4909,51.5919,51.1571,51.2037,338700.0],["2017-04-13",51.1183,51.1804,50.4894,50.4972,429700.0],["2017-04-17",50.6291,51.4599,50.6291,51.3745,353900.0],["2017-04-18",51.0639,51.3279,51.0329,51.2037,417400.0],["2017-04-19",51.3745,51.4055,51.126,51.4055,290800.0],["2017-04-20",51.4909,51.7627,51.1338,51.6152,315500.0],["2017-04-21",51.5375,51.7627,51.3978,51.3978,233100.0],["2017-04-24",51.9878,52.1897,51.6152,51.8559,299800.0],["2017-04-25",52.0732,52.5934,51.7006,52.5468,384500.0],["2017-04-26",52.4071,53.1913,52.4071,52.8574,429600.0],["2017-04-27",51.4366,52.9739,51.4366,52.4537,734500.0],["2017-04-28",52.4149,52.4537,51.1338,51.1649,546300.0],["2017-05-01",51.1338,51.3357,51.0018,51.1416,276800.0],["2017-05-02",51.1416,51.3978,51.0484,51.1726,355300.0],["2017-05-03",51.0872,51.3357,51.0251,51.2347,294800.0],["2017-05-04",51.4133,51.4909,50.8698,50.9708,462700.0],["2017-05-05",51.0484,51.1493,50.8155,50.9086,355800.0],["2017-05-08",50.9397,51.1027,50.3031,50.3962,439400.0],["2017-05-09",50.3496,50.6291,49.6742,49.8139,418200.0],["2017-05-10",49.7984,50.2487,49.7751,50.0158,466600.0],["2017-05-11",49.8527,49.9925,49.4956,49.5033,381700.0],["2017-05-12",49.3636,49.4878,48.8745,48.8822,334600.0],["2017-05-15",48.9055,49.2937,48.7502,49.0996,287100.0],["2017-05-16",48.9676,49.1617,48.7658,49.0142,356600.0],["2017-05-17",48.4164,49.0065,48.1369,48.4863,382400.0],["2017-05-18",48.494,49.0686,48.4164,48.8822,528700.0],["2017-05-19",48.9754,49.2937,48.6881,49.1928,458000.0],["2017-05-22",49.2704,49.4878,48.9133,49.0065,550400.0],["2017-05-23",49.0608,49.6121,48.8046,49.4956,467800.0],["2017-05-24",49.5111,50.0701,49.5111,50.0313,447000.0],["2017-05-25",50.1633,50.7922,49.9226,50.5748,437400.0],["2017-05-26",50.5593,50.5981,50.3419,50.4583,156900.0],["2017-05-30",50.3108,50.3807,50.1711,50.2021,306100.0],["2017-05-31",50.2642,50.9475,50.1711,50.9164,741300.0],["2017-06-01",51.0484,51.4832,50.9242,51.4676,589600.0],["2017-06-02",51.39,51.6462,50.9475,51.1881,343500.0],["2017-06-05",51.1027,51.3046,50.8776,50.9086,278600.0],["2017-06-06",50.7456,50.7456,50.2254,50.272,279900.0],["2017-06-07",50.4506,50.4506,49.8838,49.9304,550200.0],["2017-06-08",49.8993,50.3186,49.713,50.272,447300.0],["2017-06-09",50.3031,50.668,49.9614,50.4273,414700.0],["2017-06-12",50.4273,50.8155,50.4117,50.7068,436800.0],["2017-06-13",50.8388,50.9785,50.4971,50.5826,455300.0],["2017-06-14",50.4428,50.5903,49.7906,50.5127,534500.0],["2017-06-15",50.2409,50.668,50.2099,50.3807,488200.0],["2017-06-16",50.4971,50.7301,50.0857,50.7223,517000.0],["2017-06-19",50.8621,51.4133,50.7611,50.9164,298200.0],["2017-06-20",50.9086,50.9086,50.5049,50.6835,298000.0],["2017-06-21",50.6835,50.8232,50.272,50.2953,280300.0],["2017-06-22",50.2953,50.404,49.845,49.8683,250600.0],["2017-06-23",49.876,50.0158,49.3015,49.3869,759200.0],["2017-06-26",49.5189,50.2176,49.5111,50.0779,391200.0],["2017-06-27",50.0701,50.1788,49.7751,49.845,251600.0],["2017-06-28",50.134,50.501,50.0246,50.3526,334800.0],["2017-06-29",50.5713,50.8056,50.1418,50.5791,350500.0],["2017-06-30",50.6885,50.7666,50.2355,50.501,349800.0],["2017-07-03",50.8291,51.8913,50.8291,51.3836,219400.0],["2017-07-05",51.3836,51.4226,50.9618,51.3523,319900.0],["2017-07-06",51.0399,51.0399,49.5482,49.6185,1054400.0],["2017-07-07",49.8059,50.2667,49.6419,50.0871,382800.0],["2017-07-10",50.0793,50.3839,49.9543,50.0793,391200.0],["2017-07-11",50.0793,50.1652,49.5091,49.7278,322400.0],["2017-07-12",49.9699,50.1183,49.8059,49.884,312200.0],["2017-07-13",49.9855,50.1339,49.4935,49.9621,500500.0],["2017-07-14",49.7825,50.0246,49.556,49.9075,405000.0],["2017-07-17",49.884,50.1105,49.5638,49.7825,509800.0],["2017-07-18",49.6029,49.9934,49.517,49.7903,475900.0],["2017-07-19",49.9934,50.2589,49.7434,50.2355,427700.0],["2017-07-20",50.2277,50.5479,50.1574,50.5479,252300.0],["2017-07-21",50.4307,50.7978,50.2902,50.7666,357600.0],["2017-07-24",50.7666,50.9072,50.626,50.8916,313100.0],["2017-07-25",51.0478,51.3367,50.8369,51.1727,448500.0],["2017-07-26",51.1415,51.4617,50.4698,50.6729,421400.0],["2017-07-27",50.7353,50.7353,48.9468,49.5872,770300.0],["2017-07-28",49.5326,49.9856,48.8843,49.8918,601500.0],["2017-07-31",50.1105,50.6026,50.0324,50.4386,358700.0],["2017-08-01",50.7666,50.9306,50.3995,50.7822,381000.0],["2017-08-02",50.79,51.0399,50.5713,50.8291,381500.0],["2017-08-03",50.7822,50.8915,50.6494,50.6885,207400.0],["2017-08-04",50.7666,50.7666,50.4776,50.6026,412900.0],["2017-08-07",50.5791,50.6104,50.0871,50.3136,410500.0],["2017-08-08",50.2667,50.6885,50.2277,50.4151,404500.0],["2017-08-09",50.2042,50.5635,50.1027,50.3839,430900.0],["2017-08-10",50.2121,50.337,49.8762,49.9934,253300.0],["2017-08-11",49.7122,50.1496,49.681,49.8996,374600.0],["2017-08-14",50.2199,50.3761,49.9778,50.1418,268300.0],["2017-08-15",50.2433,50.3136,49.7512,49.9856,398600.0],["2017-08-16",50.0949,50.2589,49.8137,49.9075,345300.0],["2017-08-17",49.8372,49.9856,49.2592,49.2826,398000.0],["2017-08-18",49.2905,49.6966,49.103,49.5794,532500.0],["2017-08-21",49.556,49.556,49.1186,49.2514,218800.0],["2017-08-22",49.3373,50.0324,49.3295,50.0012,348500.0],["2017-08-23",49.7278,49.9465,49.3685,49.4388,466100.0],["2017-08-24",49.5482,49.5482,48.5485,48.5797,332100.0],["2017-08-25",48.7359,49.0952,48.4313,49.0015,426300.0],["2017-08-28",48.8843,48.9234,47.4082,47.4394,504700.0],["2017-08-29",47.0333,47.6269,46.7287,47.4706,1001800.0],["2017-08-30",47.3847,47.7675,47.2442,47.2988,389900.0],["2017-08-31",47.2988,47.3379,46.9786,47.0489,792600.0],["2017-09-01",47.0723,47.4785,47.0333,47.1661,505000.0],["2017-09-05",46.6662,46.7521,43.5031,43.6515,968300.0],["2017-09-06",43.3547,43.9639,42.722,43.4171,1664700.0],["2017-09-07",43.2687,43.3468,40.7304,41.1131,1491700.0],["2017-09-08",41.0506,43.7452,40.9881,43.0422,1375900.0],["2017-09-11",45.2604,46.6975,45.0651,45.6899,1420600.0],["2017-09-12",45.932,46.2991,45.565,46.2679,766300.0],["2017-09-13",46.0023,46.7599,45.9867,46.3772,717500.0],["2017-09-14",46.3772,46.3772,45.1744,45.2291,662500.0],["2017-09-15",45.3385,45.6821,45.0261,45.3931,949200.0],["2017-09-18",45.565,45.6899,44.987,45.0182,519700.0],["2017-09-19",44.7996,45.2604,44.2528,44.3075,786000.0],["2017-09-20",43.8077,45.112,43.8077,44.7839,712300.0],["2017-09-21",44.8933,45.4009,44.6512,44.9323,396000.0],["2017-09-22",44.823,44.8855,44.1279,44.4559,494800.0],["2017-09-25",44.2997,44.7214,44.1279,44.3856,364700.0],["2017-09-26",44.2685,44.2763,43.3547,44.081,651800.0],["2017-09-27",44.3856,44.6043,44.1904,44.5574,836900.0],["2017-09-28",44.659,44.659,43.7842,44.6277,680600.0],["2017-09-29",44.4715,45.0026,44.3544,44.7605,587100.0],["2017-10-02",44.5106,44.8542,44.0576,44.6902,560400.0],["2017-10-03",44.6668,44.8542,44.4012,44.6824,747200.0],["2017-10-04",44.659,44.8698,43.9873,44.0654,805200.0],["2017-10-05",44.144,44.5844,44.0733,44.2227,774700.0],["2017-10-06",44.2934,44.5372,44.0497,44.1204,901100.0],["2017-10-09",44.144,44.317,43.7273,43.861,476500.0],["2017-10-10",43.8452,44.5844,43.8295,44.0261,877700.0],["2017-10-11",43.7194,43.8059,43.3498,43.6093,920300.0],["2017-10-12",43.8452,44.1204,43.6801,43.9317,680800.0],["2017-10-13",43.8295,45.6302,43.7509,45.4179,1297800.0],["2017-10-16",45.4886,45.5987,44.7809,45.0168,841900.0],["2017-10-17",45.0561,45.2213,44.6079,45.0561,587100.0],["2017-10-18",45.1269,45.1426,44.8281,44.9854,627000.0],["2017-10-19",44.8124,45.3785,44.3563,45.3785,607400.0],["2017-10-20",45.5122,45.5122,44.8203,44.8517,474500.0],["2017-10-23",44.9539,45.0168,44.5136,44.6787,461500.0],["2017-10-24",44.6315,45.0483,44.3485,44.4428,755400.0],["2017-10-25",44.6551,44.6551,43.9396,44.3013,794600.0],["2017-10-26",43.7037,44.4586,42.7994,43.0825,1257300.0],["2017-10-27",43.0825,43.0904,42.3984,42.5871,825300.0],["2017-10-30",42.5085,43.2712,42.4534,42.7522,957800.0],["2017-10-31",42.6657,42.9881,42.4692,42.768,1474000.0],["2017-11-01",42.9174,42.9567,42.4928,42.7522,908600.0],["2017-11-02",42.9803,43.1847,41.9266,42.5557,1374500.0],["2017-11-03",42.5006,42.823,42.5006,42.7522,938600.0],["2017-11-06",42.7522,43.4206,42.7129,42.8545,932100.0],["2017-11-07",42.8938,43.2004,42.2647,42.422,925500.0],["2017-11-08",42.4534,42.6028,42.0917,42.1075,715000.0],["2017-11-09",42.0288,42.8387,42.0288,42.3984,872100.0],["2017-11-10",42.304,42.3433,41.848,42.0996,784100.0],["2017-11-13",41.9423,42.0996,41.6593,41.6986,445900.0],["2017-11-14",41.3133,41.6042,41.2032,41.3211,601500.0],["2017-11-15",41.0223,41.5649,40.8336,41.3447,629200.0],["2017-11-16",41.3054,41.3054,40.5741,40.6056,600400.0],["2017-11-17",40.4562,40.7314,40.2596,40.6606,463700.0],["2017-11-20",40.6528,40.7786,40.2911,40.3382,632800.0],["2017-11-21",40.5191,40.6764,40.2832,40.5427,759500.0],["2017-11-22",40.5898,40.9122,40.4404,40.6213,986400.0],["2017-11-24",40.8494,40.8494,40.2989,40.5741,295600.0],["2017-11-27",40.4247,41.4312,40.4247,41.4312,1004900.0],["2017-11-28",41.5177,41.9502,41.3054,41.9266,1019900.0],["2017-11-29",42.0524,42.4534,41.903,42.1153,900300.0],["2017-11-30",42.1704,42.1704,40.9752,41.1953,2450100.0],["2017-12-01",41.329,41.4312,40.2124,40.6056,1014300.0],["2017-12-04",40.8808,41.0459,40.1888,40.2281,776400.0],["2017-12-05",40.2753,40.2753,39.4969,39.6856,724200.0],["2017-12-06",39.7092,39.89,39.434,39.5205,499500.0],["2017-12-07",39.434,39.5598,39.1588,39.1588,1101700.0],["2017-12-08",39.2924,39.6856,39.2453,39.5126,995300.0],["2017-12-11",39.5283,39.8664,39.316,39.8271,598700.0],["2017-12-12",39.835,40.1102,39.7406,39.7564,637300.0],["2017-12-13",39.7092,39.7092,39.2138,39.2295,857100.0],["2017-12-14",39.2688,39.3632,39.0094,39.1509,928200.0],["2017-12-15",39.2295,40.0551,39.1587,39.7721,974100.0],["2017-12-18",39.8271,39.8743,39.1352,39.5519,1130300.0],["2017-12-19",39.7092,39.7564,39.316,39.4733,1175700.0],["2017-12-20",39.5834,39.7721,39.0251,39.0565,699200.0],["2017-12-21",39.1823,39.2138,38.8599,39.0565,712300.0],["2017-12-22",39.0329,39.3868,39.0329,39.3632,548900.0],["2017-12-26",39.1902,39.7957,39.1666,39.4733,564900.0],["2017-12-27",39.5676,39.6934,39.261,39.4811,496400.0],["2017-12-28",39.6,39.9487,39.5604,39.9408,450700.0],["2017-12-29",40.02,40.1468,39.6872,39.8298,684900.0],["2018-01-02",39.9566,40.3449,38.9343,39.0453,758800.0],["2018-01-03",38.9026,39.1879,38.1656,39.1245,812800.0],["2018-01-04",39.2196,39.7427,39.1008,39.5366,842900.0],["2018-01-05",39.7744,39.7744,39.0928,39.1404,578000.0],["2018-01-08",39.0691,39.1325,38.5619,38.7521,687100.0],["2018-01-09",39.1404,39.1404,38.0705,38.0864,723900.0],["2018-01-10",38.0388,38.8155,38.0388,38.34,1100600.0],["2018-01-11",38.9026,39.2117,38.6253,38.9343,1058900.0],["2018-01-12",38.9185,39.0849,38.3717,38.9185,968400.0],["2018-01-16",39.1087,39.4891,39.0532,39.1642,582600.0],["2018-01-17",39.3385,39.4098,38.6094,38.7679,835200.0],["2018-01-18",38.6411,38.76,38.023,38.3875,949700.0],["2018-01-19",38.4272,38.6411,38.2924,38.5302,694500.0],["2018-01-22",39.5049,41.6921,39.5049,40.9631,1728700.0],["2018-01-23",40.9314,41.3831,40.3766,41.0344,1038300.0],["2018-01-24",41.1691,41.2563,40.6778,40.7808,725500.0],["2018-01-25",40.8838,41.0344,40.4876,40.6302,830300.0],["2018-01-26",40.6223,40.654,39.5049,39.9963,883600.0],["2018-01-29",39.9249,40.3529,39.7347,39.9963,600800.0],["2018-01-30",39.7427,40.2895,39.6872,40.0597,688000.0],["2018-01-31",40.131,40.1944,39.8378,40.0438,935000.0],["2018-02-01",40.0438,40.2578,39.291,39.6555,741700.0],["2018-02-02",39.5208,40.0834,39.2672,39.7585,719200.0],["2018-02-05",39.4891,39.8378,39.4415,39.497,1418500.0],["2018-02-06",39.0928,39.4574,38.1973,38.7441,1411000.0],["2018-02-07",38.7838,40.5668,38.7838,39.917,1207600.0],["2018-02-08",39.9646,41.0186,39.6317,39.6317,1975400.0],["2018-02-09",39.7902,40.1231,39.0453,39.4732,1017400.0],["2018-02-12",39.6,39.6159,38.649,38.9581,1063700.0],["2018-02-13",38.8075,39.0611,38.7362,38.9898,544200.0],["2018-02-14",38.9502,40.2419,38.9185,39.9328,857700.0],["2018-02-15",40.1706,40.3212,39.6396,40.0279,671200.0],["2018-02-16",40.0121,40.8601,39.9329,40.7887,501800.0],["2018-02-20",40.7016,40.7016,39.7506,40.2578,964200.0],["2018-02-21",40.2578,40.765,40.0359,40.3766,825100.0],["2018-02-22",40.3766,40.9076,39.4336,39.4574,1353100.0],["2018-02-23",39.5921,40.1072,39.3068,39.4574,750100.0],["2018-02-26",39.5683,39.8774,39.3226,39.5842,532400.0],["2018-02-27",39.5366,39.5842,38.9026,39.0057,669900.0],["2018-02-28",39.2038,39.7347,39.1008,39.1008,884800.0],["2018-03-01",39.1325,39.2038,37.7535,37.9279,801200.0],["2018-03-02",37.7694,38.2528,37.5871,38.0547,743900.0],["2018-03-05",39.6634,40.8759,39.4653,40.8363,1417300.0],["2018-03-06",40.8363,42.0488,40.7887,41.7714,1046200.0],["2018-03-07",41.6288,41.8189,41.0978,41.3752,1155800.0],["2018-03-08",41.5257,41.8507,41.0502,41.8427,1178300.0],["2018-03-09",41.8586,43.9586,41.4069,43.7209,2223600.0],["2018-03-12",43.7447,43.8318,43.2613,43.713,1617200.0],["2018-03-13",43.8635,44.2281,43.5148,44.0616,1003500.0],["2018-03-14",44.0617,44.2122,43.4435,43.5703,1464900.0],["2018-03-15",43.6179,43.7843,43.2216,43.6813,1223200.0],["2018-03-16",43.6813,45.3772,43.6813,45.3138,3409900.0],["2018-03-19",45.4089,46.1459,45.2662,45.7258,1750400.0],["2018-03-20",45.7655,45.924,45.4881,45.6624,1192800.0],["2018-03-21",45.7892,46.0587,45.5991,45.7258,795100.0],["2018-03-22",45.4009,45.6308,44.9334,44.9334,963000.0],["2018-03-23",45.0681,45.2028,44.4103,44.45,833500.0],["2018-03-26",44.8858,45.1632,44.3786,44.9175,664500.0],["2018-03-27",45.0919,45.1473,44.1647,44.3549,809200.0],["2018-03-28",44.4586,46.4936,44.1075,46.0946,1878500.0],["2018-03-29",46.3021,46.3579,45.6796,45.943,904600.0],["2018-04-02",45.935,46.318,45.2726,45.52,1281400.0],["2018-04-03",45.7834,46.1505,45.504,45.8951,1042200.0],["2018-04-04",45.6317,46.3659,45.5759,46.2781,796800.0],["2018-04-05",46.5654,46.733,46.0547,46.334,710900.0],["2018-04-06",46.1185,46.3899,45.528,45.5918,959100.0],["2018-04-09",45.7594,46.3101,45.3365,46.0387,1656600.0],["2018-04-10",46.5016,46.5016,45.113,45.2806,1495600.0],["2018-04-11",45.137,45.935,45.137,45.8632,1098900.0],["2018-04-12",45.9988,46.0068,44.5863,45.0651,1229700.0],["2018-04-13",45.2806,45.504,44.8736,45.0412,1241600.0],["2018-04-16",45.0891,45.3604,44.4347,45.2088,747500.0],["2018-04-17",45.3524,45.4801,44.4666,44.4985,1192200.0],["2018-04-18",44.4746,44.8816,44.1554,44.2112,818300.0],["2018-04-19",44.1155,44.6422,44.0357,44.4746,730700.0],["2018-04-20",44.6182,45.121,44.4905,45.0731,1004700.0],["2018-04-23",45.3205,45.512,45.0412,45.0731,770100.0],["2018-04-24",44.9853,46.0068,44.9853,45.536,1186900.0],["2018-04-25",45.3444,45.6317,44.9295,45.3365,727000.0],["2018-04-26",46.0068,48.4328,45.9988,47.978,2163200.0],["2018-04-27",47.8822,48.2413,47.0363,47.5949,1358600.0],["2018-04-30",47.8104,47.8742,46.8208,46.8447,976500.0],["2018-05-01",46.9645,47.0682,46.318,46.7969,1100300.0],["2018-05-02",46.6532,46.6931,45.8392,45.8791,918600.0],["2018-05-03",45.6078,45.6078,44.69,45.1529,1777500.0],["2018-05-04",45.2327,45.8552,45.0492,45.5998,794500.0],["2018-05-07",45.6078,46.4936,45.4801,46.1584,758100.0],["2018-05-08",46.0866,46.2622,45.8233,46.1105,572700.0],["2018-05-09",46.0866,46.1744,45.6876,45.9589,691700.0],["2018-05-10",45.9509,46.0707,45.6477,45.943,571000.0],["2018-05-11",45.8552,46.2462,45.7355,45.8871,468300.0],["2018-05-14",45.8472,45.8951,45.2965,45.3444,500100.0],["2018-05-15",45.512,46.749,45.4642,46.4218,1160900.0],["2018-05-16",46.5255,46.9884,46.3978,46.7171,635400.0],["2018-05-17",46.5255,46.5415,46.0068,46.2702,429200.0],["2018-05-18",46.2542,46.2941,45.9909,46.1185,291200.0],["2018-05-21",46.1664,46.5974,46.1265,46.5974,416900.0],["2018-05-22",46.6133,46.6133,46.0467,46.1505,738700.0],["2018-05-23",46.1106,46.2143,45.5519,45.7275,395300.0],["2018-05-24",45.7913,46.0148,45.4881,45.919,409600.0],["2018-05-25",45.7036,46.1265,45.7036,45.8951,376400.0],["2018-05-29",45.6796,45.927,45.5519,45.8073,752900.0],["2018-05-30",45.9829,46.1026,45.6317,45.935,477000.0],["2018-05-31",45.7594,45.9111,45.2008,45.3684,902600.0],["2018-06-01",45.6716,45.9669,45.4641,45.5838,481900.0],["2018-06-04",45.5519,45.9749,45.536,45.8233,355800.0],["2018-06-05",45.7355,45.8472,45.5679,45.7993,360000.0],["2018-06-06",45.8153,46.1824,45.6397,46.1425,313500.0],["2018-06-07",46.2781,46.2861,45.943,46.2143,432900.0],["2018-06-08",46.1983,46.326,45.9589,46.2382,369100.0],["2018-06-11",46.326,46.5575,45.7754,45.8392,326800.0],["2018-06-12",45.8472,45.9509,45.3125,45.52,430100.0],["2018-06-13",45.6397,45.7594,45.3205,45.3285,392600.0],["2018-06-14",45.2167,45.2327,44.7619,45.2088,440800.0],["2018-06-15",45.113,45.3524,44.8177,45.129,758500.0],["2018-06-18",44.9215,45.2327,44.6501,45.129,482700.0],["2018-06-19",44.9135,45.5599,44.9135,45.3843,470000.0],["2018-06-20",45.4402,45.4801,45.097,45.113,303200.0],["2018-06-21",44.9534,44.9534,44.2192,44.307,393900.0],["2018-06-22",44.4107,44.7379,44.3948,44.6342,502000.0],["2018-06-25",44.69,44.8896,44.4347,44.7539,365600.0],["2018-06-26",44.7698,44.8576,44.315,44.4905,550400.0],["2018-06-27",44.4905,44.5624,43.6047,43.6766,575200.0],["2018-06-28",43.6846,44.7697,43.6123,44.5205,543100.0],["2018-06-29",44.6652,45.485,44.5366,44.7054,895400.0],["2018-07-02",44.5205,44.7375,43.998,44.2954,530700.0],["2018-07-03",44.424,44.8983,44.1106,44.1186,342800.0],["2018-07-05",44.3437,44.5285,43.9096,44.4964,714800.0],["2018-07-06",44.5205,45.1153,44.2231,44.8661,629900.0],["2018-07-09",46.0075,46.2566,45.2519,46.1762,864700.0],["2018-07-10",46.2164,46.6424,46.1923,46.4013,868000.0],["2018-07-11",46.3852,46.6585,46.3049,46.4093,556700.0],["2018-07-12",46.6022,46.9237,46.12,46.1843,351800.0],["2018-07-13",46.2245,46.2245,45.5975,45.7262,524500.0],["2018-07-16",45.7583,46.1602,45.5413,46.1119,683100.0],["2018-07-17",46.2566,46.4415,46.2164,46.2888,361900.0],["2018-07-18",46.2807,46.6264,46.112,46.4656,345600.0],["2018-07-19",46.2406,46.5379,46.1361,46.4093,377700.0],["2018-07-20",46.2566,46.7148,46.0235,46.5379,693000.0],["2018-07-23",46.546,46.6263,46.2325,46.6103,357900.0],["2018-07-24",46.7389,46.8273,46.3129,46.4093,396600.0],["2018-07-25",46.3772,46.6183,45.9833,46.2807,586000.0],["2018-07-26",46.2164,46.5942,45.3484,46.0878,922200.0],["2018-07-27",46.1682,46.6746,45.3403,45.3725,454300.0],["2018-07-30",45.3403,45.8226,45.2841,45.5011,503200.0],["2018-07-31",45.7342,45.7342,45.0912,45.4609,702000.0],["2018-08-01",45.3644,45.8869,45.268,45.4127,407900.0],["2018-08-02",45.2519,45.5011,44.6973,44.8018,404900.0],["2018-08-03",44.6973,44.7053,44.1025,44.4401,318400.0],["2018-08-06",44.4401,44.6812,43.8775,44.1106,489200.0],["2018-08-07",44.1267,44.191,43.6364,43.7891,408500.0],["2018-08-08",43.765,43.9579,43.4274,43.8373,324900.0],["2018-08-09",43.8694,44.0463,43.6364,43.6524,334500.0],["2018-08-10",43.4274,43.8614,43.0014,43.7328,513000.0],["2018-08-13",43.6524,43.8453,43.4113,43.5881,287100.0],["2018-08-14",43.4435,44.1106,43.4033,43.982,414700.0],["2018-08-15",43.9659,44.5526,43.9177,44.1749,312100.0],["2018-08-16",44.2151,45.4689,44.199,44.8741,783000.0],["2018-08-17",44.6893,45.2358,44.5446,45.1313,500800.0],["2018-08-20",45.3243,45.8145,45.2921,45.4529,358700.0],["2018-08-21",45.3725,45.9592,45.1957,45.6136,411700.0],["2018-08-22",45.5734,45.6779,45.1555,45.268,405100.0],["2018-08-23",45.2278,45.4689,45.0992,45.4529,218500.0],["2018-08-24",45.4529,46.2325,45.4529,46.2084,440600.0],["2018-08-27",46.2727,46.6907,46.2325,46.4335,396000.0],["2018-08-28",46.7791,47.0202,46.5621,46.755,410400.0],["2018-08-29",46.6665,46.7389,46.3209,46.4495,281700.0],["2018-08-30",46.4335,46.538,45.5413,45.8708,372100.0],["2018-08-31",45.8065,46.2486,45.686,46.2325,372300.0],["2018-09-04",46.128,46.2245,45.8065,45.9512,278400.0],["2018-09-05",45.911,46.1602,45.7985,45.9191,401700.0],["2018-09-06",45.9592,45.9994,45.6618,45.7101,470700.0],["2018-09-07",45.694,45.7101,44.4401,44.5205,857100.0],["2018-09-10",44.5526,44.6652,43.9177,44.2392,825300.0],["2018-09-11",44.0543,44.6652,43.9016,44.6009,536600.0],["2018-09-12",44.5044,44.8179,44.3758,44.7536,478100.0],["2018-09-13",44.9545,45.8306,44.9545,45.7663,330500.0],["2018-09-14",45.6699,46.0718,45.6699,46.0235,574600.0],["2018-09-17",46.0235,46.2807,45.919,46.2325,273600.0],["2018-09-18",46.1521,46.4174,45.8226,46.345,282200.0],["2018-09-19",46.345,46.9398,46.345,46.8273,269000.0],["2018-09-20",46.972,47.0765,46.7067,46.8996,302300.0],["2018-09-21",46.9238,46.9238,46.5781,46.7952,754700.0],["2018-09-24",46.8032,46.8112,45.6699,46.12,454700.0],["2018-09-25",46.2325,46.3772,45.9512,46.0396,364500.0],["2018-09-26",46.128,46.3933,45.8708,46.0959,390600.0],["2018-09-27",46.2164,46.4817,45.919,46.1762,274000.0],["2018-09-28",46.0878,46.6183,45.7502,46.3852,444800.0],["2018-10-01",46.4978,46.6987,45.903,46.0557,385100.0],["2018-10-02",46.3048,47.3096,46.1923,46.9639,683600.0],["2018-10-03",47.1327,47.2854,46.4495,46.5379,394400.0],["2018-10-04",46.5138,46.6987,46.1843,46.6746,324800.0],["2018-10-05",46.5694,47.1196,46.3752,46.4885,377000.0],["2018-10-08",46.4723,46.7717,46.3509,46.6422,310400.0],["2018-10-09",46.4075,46.7636,46.1971,46.6098,254300.0],["2018-10-10",46.3994,46.3994,45.1857,45.2504,643000.0],["2018-10-11",45.299,45.5903,44.3441,44.3927,573200.0],["2018-10-12",44.7244,44.8296,43.5106,43.8909,570000.0],["2018-10-15",43.8909,44.7972,43.8909,44.4816,472400.0],["2018-10-16",44.7001,44.9914,44.4088,44.8539,440600.0],["2018-10-17",44.7406,45.4122,44.7406,45.1371,355200.0],["2018-10-18",44.8944,45.1614,44.3603,44.7244,687400.0],["2018-10-19",44.7568,45.3313,44.5383,45.1938,363700.0],["2018-10-22",45.1776,45.4203,44.4978,44.603,377500.0],["2018-10-23",44.0932,44.3926,43.6725,43.7048,290600.0],["2018-10-24",43.6158,43.8181,43.2921,43.4216,585100.0],["2018-10-25",44.1742,46.6827,43.4863,46.0596,999200.0],["2018-10-26",45.9139,46.2052,45.6226,45.9139,753400.0],["2018-10-29",46.3995,46.5694,45.0805,45.2828,451300.0],["2018-10-30",45.3879,45.6874,45.0562,45.5822,588400.0],["2018-10-31",45.9301,46.0758,45.129,45.1452,707200.0],["2018-11-01",45.2019,45.8897,45.1128,45.5498,503800.0],["2018-11-02",45.8492,45.8492,44.5059,44.7325,600000.0],["2018-11-05",44.9348,45.4365,44.8701,45.2342,336800.0],["2018-11-06",45.2342,46.1729,44.9591,46.0839,413300.0],["2018-11-07",46.1729,46.5047,45.8168,46.4561,269600.0],["2018-11-08",46.1971,46.3833,45.7197,46.0596,290800.0],["2018-11-09",45.7764,46.5208,45.6064,46.0839,462500.0],["2018-11-12",45.9301,46.2538,45.129,45.1533,456700.0],["2018-11-13",45.1533,45.5012,44.5059,44.6192,442500.0],["2018-11-14",44.7406,44.7406,42.9442,43.195,976200.0],["2018-11-15",43.1303,43.8667,42.7338,43.8424,884200.0],["2018-11-16",43.4863,43.6886,43.0008,43.3326,810500.0],["2018-11-19",43.2598,43.4944,42.8633,43.3892,966300.0],["2018-11-20",42.9199,43.8909,42.7823,43.4863,746900.0],["2018-11-21",43.4944,43.7777,42.5719,43.4297,1269400.0],["2018-11-23",43.1546,43.8262,42.8066,43.632,485000.0],["2018-11-26",43.9071,44.1903,43.5996,43.6077,629600.0],["2018-11-27",43.4701,43.6482,42.8552,42.9037,822200.0],["2018-11-28",43.017,43.8909,42.8147,43.7048,1087400.0],["2018-11-29",43.6077,44.9753,43.5268,44.7568,1052700.0],["2018-11-30",44.6192,45.0238,44.2794,44.7892,7554900.0],["2018-12-03",45.1857,45.307,44.3765,45.0805,813600.0],["2018-12-04",44.7082,44.8215,43.9071,43.9233,864300.0],["2018-12-06",43.6077,43.9476,42.8875,43.8505,831500.0],["2018-12-07",43.9314,45.3151,43.9071,45.1209,1069500.0],["2018-12-10",45.0319,45.1857,44.425,44.4736,981400.0],["2018-12-11",44.684,44.8458,43.3811,43.3892,740200.0],["2018-12-12",43.7857,44.069,43.276,43.454,1035500.0],["2018-12-13",43.4782,43.8909,42.669,42.7661,879200.0],["2018-12-14",42.4101,43.0494,42.2645,42.6852,959200.0],["2018-12-17",42.6852,42.9199,41.8032,41.965,813900.0],["2018-12-18",42.1269,42.839,41.9489,42.2564,1035300.0],["2018-12-19",42.3777,43.0251,42.0541,42.3858,549400.0],["2018-12-20",41.8598,42.3777,40.8483,41.2934,1162600.0],["2018-12-21",41.2125,42.0136,40.7674,40.9212,935700.0],["2018-12-24",40.6218,40.8403,39.6912,39.7155,237300.0],["2018-12-26",39.7074,40.6622,39.06,40.6137,591100.0],["2018-12-27",39.9825,41.0587,39.8126,41.0587,628600.0],["2018-12-28",41.1321,41.8581,40.8548,41.6786,586200.0],["2018-12-31",41.6705,42.119,41.5236,42.119,498600.0],["2019-01-02",41.5644,41.9804,41.3116,41.6541,968700.0],["2019-01-03",41.4176,41.9967,41.4013,41.5563,844500.0],["2019-01-04",42.0293,43.5709,41.9315,43.4893,1003200.0],["2019-01-07",43.2283,43.6932,42.9918,43.0489,635500.0],["2019-01-08",43.0652,43.4893,42.6655,43.2528,504300.0],["2019-01-09",43.4648,43.9379,43.2854,43.8156,510300.0],["2019-01-10",43.5872,43.9298,43.3017,43.889,426500.0],["2019-01-11",43.7993,44.0847,43.5627,43.9542,338900.0],["2019-01-14",43.6769,44.2478,43.6769,44.0358,317400.0],["2019-01-15",43.8808,44.2886,43.7095,44.1255,421300.0],["2019-01-16",44.1173,44.4191,43.8074,44.3539,473400.0],["2019-01-17",44.1663,44.8188,44.1663,44.623,397400.0],["2019-01-18",44.8596,45.0472,44.7699,44.9004,507600.0],["2019-01-22",44.8106,45.2266,44.5007,44.6067,509300.0],["2019-01-23",44.6964,45.0064,44.4844,44.8759,523100.0],["2019-01-24",44.672,45.1287,44.672,44.7291,602100.0],["2019-01-25",44.8596,45.194,44.5904,44.7535,309400.0],["2019-01-28",44.4925,44.8106,44.4925,44.7046,509100.0],["2019-01-29",44.778,44.8514,44.362,44.6149,406500.0],["2019-01-30",44.7943,45.3897,44.5007,45.194,674300.0],["2019-01-31",43.1631,43.7585,42.3801,43.6769,1930300.0],["2019-02-01",44.0684,45.1206,43.7503,45.0961,635200.0],["2019-02-04",44.9493,44.9656,44.5415,44.8514,660300.0],["2019-02-05",45.0064,45.2184,44.7617,45.0879,454000.0],["2019-02-06",45.0879,45.2592,44.9248,45.1858,642700.0],["2019-02-07",45.2429,45.3245,44.5578,45.1369,597700.0],["2019-02-08",44.9901,45.3489,44.8596,45.2348,382300.0],["2019-02-11",45.2755,45.2919,44.9085,45.2184,376000.0],["2019-02-12",45.3653,45.5284,45.1124,45.4305,527600.0],["2019-02-13",45.3979,46.0422,45.3489,45.4876,584200.0],["2019-02-14",45.2919,45.7812,45.2592,45.4631,372300.0],["2019-02-15",45.6589,46.0015,45.6426,45.716,395000.0],["2019-02-19",45.6752,46.344,45.5447,46.2706,312300.0],["2019-02-20",46.2788,46.8334,46.2135,46.8252,555400.0],["2019-02-21",46.8579,47.0536,46.5479,46.6376,559600.0],["2019-02-22",46.7763,46.9476,46.3032,46.4174,467300.0],["2019-02-25",46.5316,46.9884,46.2706,46.605,509700.0],["2019-02-26",46.5398,46.7192,46.2788,46.4337,628000.0],["2019-02-27",46.4093,46.8986,46.3195,46.6947,298200.0],["2019-02-28",46.6376,46.7518,46.3277,46.5479,386500.0],["2019-03-01",46.711,47.021,46.3685,46.6866,417600.0],["2019-03-04",46.7518,46.7926,46.189,46.5805,397600.0],["2019-03-05",46.4827,46.8334,46.2869,46.4256,612200.0],["2019-03-06",46.3685,46.5479,45.9688,45.9933,369100.0],["2019-03-07",45.8302,46.0096,45.3816,45.4224,425500.0],["2019-03-08",45.1614,45.4795,45.0472,45.4142,545500.0],["2019-03-11",45.5447,45.5447,45.2511,45.3979,643200.0],["2019-03-12",45.5121,45.8954,45.5121,45.5855,349500.0],["2019-03-13",46.4337,46.8823,46.0178,46.083,762800.0],["2019-03-14",46.0993,46.605,46.0341,46.4745,870000.0],["2019-03-15",46.4337,47.3554,46.2461,46.7845,1909600.0],["2019-03-18",46.7845,46.8089,46.3195,46.4419,539100.0],["2019-03-19",46.5887,46.7845,46.3603,46.4419,514300.0],["2019-03-20",46.4745,46.4745,45.5773,45.5936,486100.0],["2019-03-21",45.3897,45.9933,45.2021,45.928,620400.0],["2019-03-22",45.7486,45.8954,45.4468,45.5365,479700.0],["2019-03-25",45.4876,45.6263,45.194,45.3489,519800.0],["2019-03-26",45.4142,45.5447,45.1287,45.4468,417600.0],["2019-03-27",45.4387,45.561,45.2266,45.3163,621400.0],["2019-03-28",45.3985,45.6203,44.7495,45.2999,441800.0],["2019-03-29",45.4478,45.6121,44.7988,45.0041,699600.0],["2019-04-01",45.2752,45.5792,44.9055,45.4724,736900.0],["2019-04-02",45.4642,45.6367,45.152,45.1767,434100.0],["2019-04-03",45.2999,45.4888,44.848,45.1356,505200.0],["2019-04-04",45.1438,45.5217,45.0781,45.2342,617600.0],["2019-04-05",45.2917,45.4806,45.1191,45.3492,485100.0],["2019-04-08",45.382,45.9571,45.226,45.8585,1126000.0],["2019-04-09",45.6614,45.8339,45.0945,45.2588,750500.0],["2019-04-10",45.3574,45.8832,45.2588,45.7682,417300.0],["2019-04-11",45.7025,46.2857,45.7025,46.2447,467800.0],["2019-04-12",46.4501,46.6719,46.4336,46.6226,623500.0],["2019-04-15",46.5897,46.8937,46.524,46.7458,401700.0],["2019-04-16",46.9841,47.2387,46.9019,46.9676,433700.0],["2019-04-17",46.8855,46.8855,46.2775,46.6061,439300.0],["2019-04-18",46.6883,47.247,46.5158,46.8198,738500.0],["2019-04-22",46.6554,46.9758,46.4172,46.5897,273200.0],["2019-04-23",46.6801,47.5345,46.6637,47.4195,780200.0],["2019-04-24",47.4605,48.0603,47.4359,47.6331,631800.0],["2019-04-25",46.2118,47.2223,46.105,47.0005,1349800.0],["2019-04-26",46.8526,47.0169,46.1543,46.9183,811700.0],["2019-04-29",46.9101,47.2634,46.5897,46.7458,568000.0],["2019-04-30",46.5651,46.7787,46.3268,46.7047,680000.0],["2019-05-01",46.6965,47.247,46.6965,46.8773,596300.0],["2019-05-02",46.8198,47.1894,46.4418,46.8198,512300.0],["2019-05-03",46.9348,47.1812,46.7294,46.9676,416000.0],["2019-05-06",46.6472,46.8772,46.3843,46.8444,342600.0],["2019-05-07",46.6061,47.2634,46.5733,46.9348,514800.0],["2019-05-08",46.9019,47.3702,46.4993,46.5404,592700.0],["2019-05-09",46.2611,46.8855,46.2447,46.7047,594100.0],["2019-05-10",46.5651,47.9617,46.5651,47.9617,727800.0],["2019-05-13",47.4277,47.477,46.7951,47.058,455600.0],["2019-05-14",47.0991,47.781,46.8115,47.6002,520800.0],["2019-05-15",47.3209,48.1917,47.2387,47.7399,440000.0],["2019-05-16",47.6906,48.3725,47.6906,48.356,568500.0],["2019-05-17",47.9535,48.5039,47.9535,48.1507,558300.0],["2019-05-20",48.0849,48.6353,48.0438,48.126,320300.0],["2019-05-21",48.2246,48.5285,47.7809,47.937,548700.0],["2019-05-22",47.9124,48.5286,47.6742,48.4711,516200.0],["2019-05-23",48.964,49.3665,48.4464,49.309,856300.0],["2019-05-24",49.4815,49.7773,49.3255,49.613,489700.0],["2019-05-28",49.6212,49.843,48.7093,48.7175,455300.0],["2019-05-29",48.66,48.8325,48.011,48.2082,473200.0],["2019-05-30",48.241,48.471,47.9535,48.1589,701700.0],["2019-05-31",47.9781,49.3255,47.7481,48.9476,1094500.0],["2019-06-03",48.8818,49.7034,48.5614,49.6869,622500.0],["2019-06-04",49.7937,49.9909,48.8161,49.4405,681600.0],["2019-06-05",49.6212,49.7198,49.3501,49.6787,774600.0],["2019-06-06",49.7773,50.0156,49.5226,49.7773,429500.0],["2019-06-07",49.9334,50.032,49.6376,49.7773,457800.0],["2019-06-10",49.9416,49.9416,49.3337,49.4405,780500.0],["2019-06-11",49.5719,49.5719,49.0872,49.2926,381400.0],["2019-06-12",49.2022,49.3994,49.0051,49.2433,335600.0],["2019-06-13",49.194,49.7034,48.9147,49.6869,1148500.0],["2019-06-14",49.6212,49.8595,49.4651,49.7773,436200.0],["2019-06-17",49.8348,50.0484,49.3994,49.3994,476300.0],["2019-06-18",49.5226,49.7034,49.0461,49.1365,415500.0],["2019-06-19",49.2926,49.9416,49.268,49.7362,495200.0],["2019-06-20",49.843,49.8677,49.1694,49.7116,433600.0],["2019-06-21",49.7773,49.8348,49.0051,49.0051,601900.0],["2019-06-24",48.9147,49.5966,48.9065,49.1036,369700.0],["2019-06-25",49.1611,49.4651,49.0543,49.1201,356000.0],["2019-06-26",49.1858,49.2104,48.0603,48.0767,648000.0],["2019-06-27",48.1512,48.4076,47.8285,48.3331,413600.0],["2019-06-28",48.5317,49.3423,48.5317,49.3423,686700.0],["2019-07-01",49.5078,49.8635,49.392,49.8386,354200.0],["2019-07-02",49.9544,50.2109,49.5657,49.8883,475800.0],["2019-07-03",50.0703,50.3267,49.9214,50.2605,203100.0],["2019-07-05",50.2026,50.6658,50.0868,50.459,263700.0],["2019-07-08",50.4342,50.6079,50.0951,50.1778,380900.0],["2019-07-09",50.1695,50.4342,50.0703,50.4342,338900.0],["2019-07-10",50.4756,50.9388,49.6401,50.335,332100.0],["2019-07-11",50.4508,50.6493,49.7559,49.8469,596200.0],["2019-07-12",49.8221,50.3101,49.5988,49.9131,496800.0],["2019-07-15",49.9875,50.4094,49.9793,50.1612,364200.0],["2019-07-16",50.0454,50.2357,49.5491,49.7394,284900.0],["2019-07-17",49.6318,49.6318,49.2265,49.5326,388000.0],["2019-07-18",49.6236,49.7063,49.2844,49.5822,325900.0],["2019-07-19",50.3598,50.3846,49.4416,49.5574,602900.0],["2019-07-22",49.6567,49.7476,49.4499,49.5408,370400.0],["2019-07-23",49.5409,50.0372,49.3258,49.971,452700.0],["2019-07-24",49.9545,50.641,49.9131,50.459,452200.0],["2019-07-25",50.459,50.8065,50.3515,50.6741,271200.0],["2019-07-26",50.7568,51.187,50.5004,51.0629,290000.0],["2019-07-29",51.1787,51.4269,50.5831,50.8065,400900.0],["2019-07-30",50.7072,51.2697,50.4756,50.7651,704800.0],["2019-07-31",50.7651,53.1805,50.4838,52.6676,988600.0],["2019-08-01",52.6842,52.7917,51.4103,51.5758,783300.0],["2019-08-02",51.6171,52.2044,51.3938,51.8239,497700.0],["2019-08-05",51.8818,52.2292,51.2532,51.5592,396300.0],["2019-08-06",51.7081,52.4278,51.1043,52.4195,350400.0],["2019-08-07",52.13,53.0647,51.7495,52.9241,418000.0],["2019-08-08",52.9737,53.3211,52.7835,52.891,301400.0],["2019-08-09",52.9406,53.3211,52.7256,52.9737,360800.0],["2019-08-12",53.2219,53.834,52.9737,53.0482,324800.0],["2019-08-13",52.9737,53.7016,52.7917,53.5031,658100.0],["2019-08-14",53.1888,53.5031,52.436,52.4939,375000.0],["2019-08-15",52.6842,53.652,52.4774,53.5197,683700.0],["2019-08-16",53.6437,53.8009,53.4121,53.6686,374800.0],["2019-08-19",54.0408,54.1235,52.4774,54.0739,421600.0],["2019-08-20",54.1566,54.504,53.7761,53.8919,509500.0],["2019-08-21",54.0491,54.5288,53.7016,53.8836,516400.0],["2019-08-22",54.0656,54.3386,53.6603,54.0822,374400.0],["2019-08-23",53.9829,54.3882,53.0812,53.2136,341500.0],["2019-08-26",53.2881,53.5941,53.0895,53.5197,422500.0],["2019-08-27",53.652,54.0077,53.2798,53.2963,305300.0],["2019-08-28",53.2632,53.2632,51.7329,52.1631,979900.0],["2019-08-29",52.3864,52.436,51.3772,51.7412,1105400.0],["2019-08-30",51.8322,51.9976,49.88,50.7816,1309700.0],["2019-09-03",51.3359,52.403,51.2449,51.9976,1024800.0],["2019-09-04",52.1134,52.891,52.1134,52.7669,284200.0],["2019-09-05",53.0812,53.3459,52.8083,52.8993,390900.0],["2019-09-06",52.8662,53.2053,52.527,53.1309,552500.0],["2019-09-09",53.5362,53.7099,53.2881,53.4618,477500.0],["2019-09-10",53.561,53.561,52.3368,52.5022,540400.0],["2019-09-11",52.5022,52.7917,52.1465,52.4939,596700.0],["2019-09-12",52.6428,52.9324,52.1961,52.8165,510200.0],["2019-09-13",52.9324,53.164,52.618,52.982,308300.0],["2019-09-16",52.8662,53.1143,52.6428,52.9075,325300.0],["2019-09-17",52.891,53.7099,52.891,53.6437,365900.0],["2019-09-18",53.561,53.8257,53.4204,53.6272,375100.0],["2019-09-19",53.4866,53.9581,53.4866,53.8175,335600.0],["2019-09-20",53.9167,54.289,53.7596,54.198,689300.0],["2019-09-23",53.925,55.0417,53.925,54.8763,396600.0],["2019-09-24",54.8763,55.2981,54.7356,54.8266,424500.0],["2019-09-25",54.7853,55.4305,54.2559,55.356,461300.0],["2019-09-26",55.323,55.6704,54.9094,55.629,347100.0],["2019-09-27",55.4967,55.8441,55.2402,55.3809,377700.0],["2019-09-30",55.5132,55.629,55.0996,55.1906,280600.0],["2019-10-01",55.2899,55.4222,54.6198,54.8845,294300.0],["2019-10-02",54.793,54.9178,54.0856,54.4268,397700.0],["2019-10-03",54.4684,54.5933,54.0107,54.1938,690100.0],["2019-10-04",54.2271,54.56,54.0357,54.2937,642100.0],["2019-10-07",54.3103,54.4351,53.8692,54.0856,402700.0],["2019-10-08",53.8859,54.1605,52.3546,52.3546,854900.0],["2019-10-09",52.6376,52.7957,52.0217,52.3713,647200.0],["2019-10-10",52.2797,52.5377,51.5973,51.6972,858800.0],["2019-10-11",51.9801,52.2714,51.0564,51.7887,1132800.0],["2019-10-14",51.5058,51.8386,51.1895,51.6972,677800.0],["2019-10-15",51.7055,52.6459,51.5806,52.1965,772000.0],["2019-10-16",52.1382,52.779,51.6555,52.5543,811300.0],["2019-10-17",52.6209,52.9122,52.5627,52.7624,729300.0],["2019-10-18",52.7458,53.0121,52.5044,52.7291,391700.0],["2019-10-21",52.9538,53.0703,52.7041,52.9122,513500.0],["2019-10-22",52.7874,53.0037,52.0134,52.0633,433700.0],["2019-10-23",52.1049,52.2131,51.4974,51.7388,386600.0],["2019-10-24",51.7471,52.0966,51.2894,51.4558,529500.0],["2019-10-25",51.4641,51.8386,51.1396,51.3726,397100.0],["2019-10-28",51.5224,51.797,51.2561,51.281,344100.0],["2019-10-29",51.2061,51.8303,51.048,51.5973,596500.0],["2019-10-30",49.7248,50.0078,48.3267,49.2671,2017700.0],["2019-10-31",49.2255,50.1326,49.109,49.4585,738500.0],["2019-11-01",49.55,49.6416,49.1839,49.3753,491800.0],["2019-11-04",49.4419,49.808,48.6346,48.6679,582500.0],["2019-11-05",48.5597,48.9259,47.9106,48.6679,1215000.0],["2019-11-06",48.4682,49.2505,48.3766,49.2421,510200.0],["2019-11-07",49.2837,49.9162,49.1589,49.5584,935100.0],["2019-11-08",49.6166,50.3407,49.6,50.2408,612500.0],["2019-11-11",50.0993,50.1576,49.1672,49.5667,789000.0],["2019-11-12",49.5667,49.6998,49.2671,49.3503,283200.0],["2019-11-13",49.2088,49.6998,49.0008,49.1423,324700.0],["2019-11-14",49.0008,49.1506,48.618,48.8593,354700.0],["2019-11-15",48.9425,49.0174,48.6263,48.9259,357900.0],["2019-11-18",48.8593,49.1423,48.8593,49.0424,309900.0],["2019-11-19",49.084,49.2338,48.6013,48.9592,563100.0],["2019-11-20",48.7927,49.3253,48.7178,48.826,488000.0],["2019-11-21",48.8676,49.1007,48.31,48.4848,304100.0],["2019-11-22",48.2768,48.4598,48.0604,48.4182,398900.0],["2019-11-25",48.4349,48.9092,48.2851,48.4598,636400.0],["2019-11-26",48.4682,49.0923,48.2019,48.826,1190100.0],["2019-11-27",48.9841,49.5833,48.7095,49.4419,1769700.0],["2019-11-29",49.4668,49.5168,49.0341,49.2504,281300.0],["2019-12-02",49.3253,49.3253,48.5181,48.5597,467600.0],["2019-12-03",48.2518,48.5597,47.9106,48.31,573100.0],["2019-12-04",48.2268,48.6263,48.0188,48.385,457500.0],["2019-12-05",48.3933,48.7678,48.3849,48.593,452900.0],["2019-12-06",48.9342,49.0258,48.6263,48.8094,419500.0],["2019-12-09",48.6762,49.2754,48.6346,49.2338,752900.0],["2019-12-10",49.342,49.3503,48.8427,48.9176,557600.0],["2019-12-11",48.6513,49.2005,48.6513,49.1007,477300.0],["2019-12-12",49.1256,49.7415,49.1256,49.6666,546800.0],["2019-12-13",49.55,49.55,48.8593,49.0174,359600.0],["2019-12-16",49.0507,49.9662,48.9425,49.8746,574700.0],["2019-12-17",49.7914,50.4655,49.6749,50.4239,499300.0],["2019-12-18",50.4322,50.5071,49.8829,50.1076,395800.0],["2019-12-19",49.9911,50.1992,49.7165,50.1243,404000.0],["2019-12-20",50.3573,51.0314,50.2075,50.6985,742700.0],["2019-12-23",50.6402,50.6402,49.3503,49.7331,498600.0],["2019-12-24",49.7082,49.7414,49.4835,49.5916,140200.0],["2019-12-26",49.575,49.7831,49.2921,49.5667,250000.0],["2019-12-27",49.5417,49.6915,49.4668,49.6166,364000.0],["2019-12-30",49.8261,49.8596,49.4826,49.7423,275200.0],["2019-12-31",49.6753,49.9434,49.4574,49.8094,337900.0],["2020-01-02",49.8345,49.8764,49.2563,49.7926,329900.0],["2020-01-03",49.4407,50.0524,49.3401,50.0021,543900.0],["2020-01-06",49.0049,49.9183,48.9127,49.8596,1100600.0],["2020-01-07",49.9769,50.1445,49.5412,50.0607,622500.0],["2020-01-08",50.2367,50.6054,50.1445,50.1613,389900.0],["2020-01-09",50.2786,50.6809,50.0943,50.53,316800.0],["2020-01-10",50.53,50.8485,50.3457,50.3624,393700.0],["2020-01-13",50.3457,50.5719,50.287,50.3792,466100.0],["2020-01-14",50.2786,50.706,50.22,50.4211,365900.0],["2020-01-15",50.3457,50.7563,50.0691,50.6222,425600.0],["2020-01-16",50.8066,51.1585,50.7479,50.8568,313900.0],["2020-01-17",50.882,51.2591,50.7395,51.1334,373900.0],["2020-01-21",51.1166,51.9127,51.0663,51.4769,679900.0],["2020-01-22",51.5356,52.4322,51.3931,52.3736,505100.0],["2020-01-23",52.1306,52.6082,51.9127,52.5831,635100.0],["2020-01-24",52.5831,52.5831,51.5607,52.0132,1114400.0],["2020-01-27",51.5607,52.1725,51.3512,51.8456,445300.0],["2020-01-28",51.9881,52.5579,51.7786,52.1725,456900.0],["2020-01-29",52.2898,52.5412,52.0216,52.2981,444200.0],["2020-01-30",53.002,55.3316,53.002,55.0886,924500.0],["2020-01-31",54.9881,55.1305,53.8317,53.84,685800.0],["2020-02-03",54.083,54.8456,54.0495,54.3009,652800.0],["2020-02-04",54.7367,54.8959,53.9741,54.0411,530200.0],["2020-02-05",54.3596,55.164,54.3512,55.1389,408600.0],["2020-02-06",55.2478,55.4406,54.7115,54.7283,342600.0],["2020-02-07",54.6026,54.9126,54.2841,54.3009,324000.0],["2020-02-10",54.3009,54.6026,53.9825,54.6026,343800.0],["2020-02-11",54.6026,54.7618,54.3847,54.5942,283500.0],["2020-02-12",54.5356,54.6529,53.7395,53.9322,344900.0],["2020-02-13",53.6641,54.0747,53.5216,54.0411,261200.0],["2020-02-14",54.0244,54.083,53.3289,53.4881,367900.0],["2020-02-18",53.4043,53.6892,52.9853,53.1445,430100.0],["2020-02-19",53.0859,53.2534,52.5914,53.0104,589900.0],["2020-02-20",52.9685,53.044,52.4658,52.6166,308700.0],["2020-02-21",52.5663,53.0523,52.5663,52.8596,260500.0],["2020-02-24",52.0551,52.4155,51.6445,51.7199,341600.0],["2020-02-25",51.7618,52.0384,50.8149,51.2004,657900.0],["2020-02-26",51.5356,52.2982,51.2674,51.9546,809500.0],["2020-02-27",51.4937,52.3149,49.868,49.8764,679600.0],["2020-02-28",48.9043,49.0049,46.315,47.0273,1371500.0],["2020-03-02",46.6418,49.2395,46.2647,49.1725,867000.0],["2020-03-03",49.0384,49.3317,47.5049,47.6558,669000.0],["2020-03-04",48.1586,49.8513,47.9491,49.7507,432800.0],["2020-03-05",48.6865,48.7032,46.801,47.287,565600.0],["2020-03-06",46.0217,46.5329,45.1334,46.2563,726800.0],["2020-03-09",38.547,43.6502,38.4213,42.6949,878400.0],["2020-03-10",43.1726,44.3625,41.9156,43.3653,490100.0],["2020-03-11",42.2759,42.4854,40.0637,40.3151,920200.0],["2020-03-12",37.1056,38.0525,34.1224,34.8431,1287700.0],["2020-03-13",36.6196,37.4073,33.6029,36.3096,1223400.0],["2020-03-16",31.9688,32.9493,30.0582,30.1001,1304000.0],["2020-03-17",30.7621,31.5666,28.4577,30.6113,1445800.0],["2020-03-18",28.6672,30.1672,26.6644,29.8823,1316900.0],["2020-03-19",29.4633,34.5833,29.2705,32.4297,1132700.0],["2020-03-20",32.8319,33.8878,30.6616,31.9772,2088700.0],["2020-03-23",31.1476,31.7426,29.0946,29.8823,718500.0],["2020-03-24",31.2901,33.4772,31.1392,32.7314,562200.0],["2020-03-25",32.9157,33.3263,31.3906,31.5415,1372800.0],["2020-03-26",32.1616,33.7286,31.2984,33.0498,1063500.0],["2020-03-27",31.6085,32.8906,31.0135,32.0526,732300.0],["2020-03-30",32.0611,33.0352,31.3411,32.6456,1084800.0],["2020-03-31",32.51,32.8319,31.7477,32.7387,1163100.0],["2020-04-01",31.087,31.5867,30.1129,30.5025,828300.0],["2020-04-02",30.2315,32.0018,30.2315,30.9006,806100.0],["2020-04-03",30.511,31.0954,29.8842,30.4602,808100.0],["2020-04-06",31.7053,32.527,31.2987,31.934,493400.0],["2020-04-07",33.7891,34.526,32.798,32.8489,1152700.0],["2020-04-08",33.2554,34.4329,32.5863,34.0347,549500.0],["2020-04-09",34.7547,36.0931,34.5684,35.8898,460600.0],["2020-04-13",36.0592,36.1863,34.4329,35.0089,2018300.0],["2020-04-14",35.7288,36.6521,34.9834,35.4663,1170400.0],["2020-04-15",34.2211,34.6954,33.1792,33.391,977500.0],["2020-04-16",33.391,33.4757,31.9086,32.2305,823600.0],["2020-04-17",33.2216,33.8653,32.2644,32.8997,995000.0],["2020-04-20",32.239,32.7218,31.7138,31.9679,974900.0],["2020-04-21",31.1378,31.8324,30.5703,30.8837,977000.0],["2020-04-22",31.4343,31.6376,29.6046,29.7063,1240900.0],["2020-04-23",29.918,30.2145,28.766,28.7915,1127700.0],["2020-04-24",29.0879,29.1049,28.4611,28.8846,1028800.0],["2020-04-27",28.8846,30.0027,28.766,29.63,1120200.0],["2020-04-28",30.0366,30.8244,29.6555,30.35,1383700.0],["2020-04-29",30.9769,32.1712,30.7736,32.0357,863500.0],["2020-04-30",31.5359,31.7392,30.494,31.0023,889400.0],["2020-05-01",30.4686,30.5364,28.9948,29.5877,658000.0],["2020-05-04",29.4352,30.1552,28.9355,29.9943,738600.0],["2020-05-05",30.223,32.1034,30.0366,30.367,1421900.0],["2020-05-06",30.9176,31.3326,30.6126,30.7736,1041200.0],["2020-05-07",31.1547,32.5947,31.0192,32.0187,1017500.0],["2020-05-08",32.6879,33.5434,32.3406,33.3571,673300.0],["2020-05-11",32.8912,33.0352,31.8324,32.078,1162000.0],["2020-05-12",32.078,32.3745,31.2564,31.2564,616400.0],["2020-05-13",30.943,31.1378,29.1896,29.4522,881400.0],["2020-05-14",28.927,29.1811,27.8004,28.1985,1215100.0],["2020-05-15",28.2832,29.1303,27.8427,29.054,1340100.0],["2020-05-18",30.0197,30.9769,30.0197,30.7312,576900.0],["2020-05-19",30.5618,30.7143,30.0536,30.062,471600.0],["2020-05-20",30.4517,31.1632,30.3839,31.0785,1256300.0],["2020-05-21",30.9176,32.222,30.6465,32.222,618500.0],["2020-05-22",32.2559,32.5439,31.7731,32.1882,468100.0],["2020-05-26",33.4672,33.7467,33.0776,33.1623,532000.0],["2020-05-27",34.3651,34.5006,32.9251,33.1707,641300.0],["2020-05-28",33.5011,33.5011,32.7218,33.086,495800.0],["2020-05-29",32.7387,32.7387,31.4936,31.7985,686000.0],["2020-06-01",31.7646,31.8663,31.1547,31.3665,523300.0],["2020-06-02",31.5529,32.1034,31.3665,31.6206,1195500.0],["2020-06-03",32.1797,33.4926,31.8663,33.0691,856100.0],["2020-06-04",33.0098,34.0093,32.6795,33.8823,765600.0],["2020-06-05",35.5849,35.5849,33.9331,34.7717,1024400.0],["2020-06-08",35.534,36.6606,35.1528,36.4404,737800.0],["2020-06-09",35.6696,36.5166,35.4832,36.2371,893000.0],["2020-06-10",36.2117,36.2117,35.0258,35.0851,797600.0],["2020-06-11",33.7044,34.3143,32.8573,32.942,1117900.0],["2020-06-12",34.1618,34.3566,32.9505,33.95,729800.0],["2020-06-15",32.7726,34.7886,32.7726,34.6785,1153900.0],["2020-06-16",36.3303,36.7792,35.3477,35.6018,1679500.0],["2020-06-17",35.6018,36.0677,34.7971,35.3731,1378500.0],["2020-06-18",35.0343,36.2879,34.8903,35.7373,1410400.0],["2020-06-19",36.847,37.0841,36.2371,36.6776,1612800.0],["2020-06-22",36.7538,36.7538,35.7289,36.2879,847900.0],["2020-06-23",36.7453,37.1858,36.3726,36.847,1027300.0],["2020-06-24",36.3557,36.5166,35.1105,35.4578,1008700.0],["2020-06-25",35.3561,35.9152,34.814,35.7881,847500.0],["2020-06-26",35.1979,35.5401,33.9491,33.9491,1683400.0],["2020-06-29",34.3939,35.1552,33.9833,34.8472,763800.0],["2020-06-30",34.8216,35.2065,34.5137,34.6933,1152200.0],["2020-07-01",34.6847,34.9413,33.6241,34.0432,1828300.0],["2020-07-02",34.6933,34.9071,33.7353,33.7695,792600.0],["2020-07-06",34.4196,34.5137,33.7524,33.8636,531600.0],["2020-07-07",33.7438,33.7438,32.974,33.0424,2506500.0],["2020-07-08",32.9313,33.5386,32.5891,32.897,1417000.0],["2020-07-09",32.8628,32.8799,31.3745,31.8193,1090300.0],["2020-07-10",31.8278,33.2477,31.5712,33.2135,1421000.0],["2020-07-13",33.3675,33.8123,32.5121,33.2819,938100.0],["2020-07-14",33.128,33.9748,32.8628,33.7267,726400.0],["2020-07-15",34.2998,34.7361,34.0347,34.5992,897400.0],["2020-07-16",34.5992,35.6855,34.3511,35.2236,663200.0],["2020-07-17",35.2664,35.2664,34.642,34.9328,452800.0],["2020-07-20",34.6933,34.8387,33.7524,33.9064,549700.0],["2020-07-21",33.855,34.8045,33.855,34.411,718800.0],["2020-07-22",34.2656,34.9242,34.0603,34.8387,545700.0],["2020-07-23",34.7275,35.5829,34.6591,35.4032,627000.0],["2020-07-24",35.4118,35.5401,34.8301,34.9927,714900.0],["2020-07-27",34.9071,35.5487,34.24,34.9242,1002200.0],["2020-07-28",34.9242,35.2151,34.5393,34.8986,668100.0],["2020-07-29",36.5323,36.5323,34.8986,35.6769,1382900.0],["2020-07-30",34.8986,35.1979,34.0346,34.3597,825500.0],["2020-07-31",34.5051,34.6249,33.8807,34.3169,824700.0],["2020-08-03",34.642,35.6598,34.3511,35.4973,896200.0],["2020-08-04",35.3177,35.4032,34.642,34.8815,925100.0],["2020-08-05",35.6598,36.7975,35.4717,36.7633,845000.0],["2020-08-06",36.6521,37.1995,36.558,36.6264,1063000.0],["2020-08-07",36.6349,37.7555,36.558,37.7127,939600.0],["2020-08-10",38.1404,38.6108,37.7127,38.3029,893400.0],["2020-08-11",39.4747,39.9452,38.4825,39.124,1386800.0],["2020-08-12",39.8853,39.8853,39.3293,39.355,1764300.0],["2020-08-13",39.6201,39.7656,38.8418,39.5089,949100.0],["2020-08-14",39.2523,39.8596,38.9359,39.3464,899200.0],["2020-08-17",39.3806,39.5432,38.876,39.3464,1437200.0],["2020-08-18",39.3464,39.5004,38.8589,39.0043,1858800.0],["2020-08-19",39.3464,39.5089,38.9701,39.3464,1073700.0],["2020-08-20",39.1411,39.3464,38.6792,38.9359,1000500.0],["2020-08-21",38.8075,39.047,38.2943,38.4996,863300.0],["2020-08-24",38.6621,39.3208,38.474,39.3122,677300.0],["2020-08-25",39.5346,39.7142,38.6023,38.9102,1111000.0],["2020-08-26",38.953,38.9701,38.1404,38.8418,1226700.0],["2020-08-27",39.0471,40.9716,39.0471,40.5354,923400.0],["2020-08-28",41.0914,41.673,40.7749,41.3736,1035400.0],["2020-08-31",41.3822,41.4506,40.561,40.8519,716900.0],["2020-09-01",40.5867,41.827,40.2018,41.6473,738100.0],["2020-09-02",41.6901,42.075,41.348,41.6644,675100.0],["2020-09-03",41.9125,42.8106,41.3651,41.6473,1002200.0],["2020-09-04",42.477,42.477,40.9545,42.0237,883000.0],["2020-09-08",41.6644,41.8783,39.9366,40.2531,1033600.0],["2020-09-09",40.39,40.9545,39.5517,40.0478,916500.0],["2020-09-10",40.0478,40.2274,39.1497,39.1582,808700.0],["2020-09-11",39.2438,39.2523,38.6023,38.9701,751800.0],["2020-09-14",39.3037,39.5261,38.8161,39.4149,615100.0],["2020-09-15",39.6201,39.7057,38.9188,38.9615,390200.0],["2020-09-16",38.9872,39.757,38.7648,39.4405,705400.0],["2020-09-17",39.0043,39.6372,38.6878,39.3892,599200.0],["2020-09-18",39.432,40.082,39.3464,39.7741,1663200.0],["2020-09-21",39.1326,39.5089,37.3791,38.0463,1150000.0],["2020-09-22",37.9265,38.5253,37.5331,37.6443,782300.0],["2020-09-23",37.687,38.166,36.5836,36.5922,849100.0],["2020-09-24",36.4125,37.4732,36.0704,36.883,509000.0],["2020-09-25",36.4382,36.8916,36.2842,36.7034,343700.0],["2020-09-28",37.2337,38.1831,37.208,37.8239,564500.0],["2020-09-29",37.5929,37.7212,37.1054,37.5331,276000.0],["2020-09-30",37.7469,38.0377,37.2765,37.6699,526900.0],["2020-10-01",37.8512,38.1534,37.4023,37.834,477300.0],["2020-10-02",37.2469,38.4211,37.1001,38.188,378100.0],["2020-10-05",38.7405,39.5608,38.4038,39.4226,469400.0],["2020-10-06",39.7421,39.837,38.4988,38.8614,399600.0],["2020-10-07",39.1032,39.4226,37.9203,38.447,406500.0],["2020-10-08",38.7923,39.0773,38.2829,38.8528,463800.0],["2020-10-09",39.1722,39.5694,38.8269,39.0859,425000.0],["2020-10-12",38.9046,39.5867,38.801,39.414,215800.0],["2020-10-13",39.0686,39.5003,38.0844,38.3347,562200.0],["2020-10-14",38.1016,39.9407,38.1016,39.224,963200.0],["2020-10-15",38.8528,38.9391,38.2398,38.8873,638200.0],["2020-10-16",39.0686,39.1636,38.2829,38.7492,340600.0],["2020-10-19",38.8528,39.0255,38.0326,38.0412,499400.0],["2020-10-20",38.5506,38.8355,38.283,38.6974,388100.0],["2020-10-21",38.8528,40.5537,38.7664,40.3983,545900.0],["2020-10-22",40.3119,41.1839,40.0443,40.9595,339200.0],["2020-10-23",41.3653,41.7365,40.9077,41.6502,416800.0],["2020-10-26",41.2099,41.2099,39.9148,40.2256,432000.0],["2020-10-27",40.1738,40.4328,39.1809,39.2154,517600.0],["2020-10-28",38.6542,39.3708,38.3779,38.5247,731200.0],["2020-10-29",38.4815,39.2845,37.2469,38.4384,886700.0],["2020-10-30",38.1966,38.542,36.6425,36.8583,980100.0],["2020-11-02",37.2814,37.9635,37.0396,37.5922,570000.0],["2020-11-03",38.2657,38.8269,38.0153,38.3347,533000.0],["2020-11-04",37.6872,38.7233,37.2641,37.3418,435700.0],["2020-11-05",37.3764,38.9478,37.3677,38.3002,498100.0],["2020-11-06",38.6628,38.8182,38.1362,38.4211,403100.0],["2020-11-09",41.0113,41.8488,40.5623,41.1062,445400.0],["2020-11-10",41.2271,43.023,40.994,43.0057,382800.0],["2020-11-11",42.9625,42.9625,41.512,42.056,307400.0],["2020-11-12",41.607,41.9006,40.5796,41.0199,457800.0],["2020-11-13",41.4775,42.4013,41.3566,41.9265,405800.0],["2020-11-16",43.1611,44.0677,42.8676,44.0159,569900.0],["2020-11-17",43.8777,43.9295,43.1957,43.9209,532200.0],["2020-11-18",43.9641,45.0778,43.8864,44.4303,803400.0],["2020-11-19",44.085,44.8016,43.6533,44.7498,503200.0],["2020-11-20",44.4907,45.0433,43.4029,44.2749,772000.0],["2020-11-23",44.5685,45.4059,44.2145,45.1987,328600.0],["2020-11-24",45.7599,46.3816,45.3023,46.183,281700.0],["2020-11-25",45.8463,45.9758,44.8447,45.4664,389300.0],["2020-11-27",45.7513,45.7513,44.4821,44.7584,105600.0],["2020-11-30",44.4389,44.7239,43.1266,43.2647,516500.0],["2020-12-01",44.0073,44.413,43.7482,44.3785,324700.0],["2020-12-02",44.1627,44.4562,43.5842,44.1799,265100.0],["2020-12-03",44.1454,44.508,43.8,44.4994,387500.0],["2020-12-04",44.9311,46.0794,44.6203,46.0449,417700.0],["2020-12-07",45.7513,46.5888,45.2419,45.8376,384400.0],["2020-12-08",45.2592,45.4837,44.862,45.2246,429200.0],["2020-12-09",45.3283,45.6304,44.7152,45.0606,319400.0],["2020-12-10",44.698,45.3196,44.249,45.1728,257100.0],["2020-12-11",44.7325,45.475,44.4994,44.7929,274500.0],["2020-12-14",45.1815,45.4837,43.7914,44.249,311600.0],["2020-12-15",44.6203,45.5096,44.1195,45.4837,201400.0],["2020-12-16",45.5959,45.6736,44.7152,44.8275,308000.0],["2020-12-17",44.9225,45.3196,44.1799,44.4908,399900.0],["2020-12-18",43.8864,44.767,43.4633,43.9036,749800.0],["2020-12-21",43.6273,43.6878,42.669,43.282,366200.0],["2020-12-22",43.0316,43.7396,42.5826,43.3338,368900.0],["2020-12-23",43.4547,44.508,43.4547,43.7051,310100.0],["2020-12-24",43.7137,43.7828,42.8676,43.4806,165000.0],["2020-12-28",43.8605,44.2404,43.3597,43.8864,193700.0],["2020-12-29",44.1799,44.1799,43.1611,43.4201,249700.0],["2020-12-30",43.5072,44.1341,43.4637,43.5507,149600.0],["2020-12-31",43.5333,44.0818,43.2373,43.8729,198600.0],["2021-01-04",43.8642,43.8729,42.445,42.6888,261300.0],["2021-01-05",42.7584,43.3331,42.4885,42.8716,283400.0],["2021-01-06",43.6204,45.8493,43.6204,45.71,438600.0],["2021-01-07",45.2224,45.7622,44.1428,44.2386,511500.0],["2021-01-08",44.5607,44.5607,43.2199,44.0209,399400.0],["2021-01-11",43.5333,44.0122,42.9065,43.7858,344100.0],["2021-01-12",44.047,44.6217,43.6813,44.4214,899700.0],["2021-01-13",44.4475,45.4314,44.3169,44.7,388700.0],["2021-01-14",44.909,45.353,44.5694,44.9786,354500.0],["2021-01-15",44.5433,44.9438,44.2647,44.3343,356300.0],["2021-01-19",44.613,45.2224,43.96,44.8393,380000.0],["2021-01-20",44.848,45.2398,44.4127,44.8654,328500.0],["2021-01-21",44.8654,45.1092,43.4637,43.4724,253400.0],["2021-01-22",43.037,43.4724,42.3927,42.5233,392000.0],["2021-01-25",42.0619,42.5843,41.8442,42.2186,307300.0],["2021-01-26",42.3666,42.4276,41.5743,41.6091,384900.0],["2021-01-27",40.991,42.2273,40.6601,41.2696,515300.0],["2021-01-28",41.5134,42.2273,38.9884,39.18,606100.0],["2021-01-29",38.9362,40.5208,38.5357,39.9636,989800.0],["2021-02-01",40.1464,40.3815,39.3802,40.2074,502000.0],["2021-02-02",40.6688,40.8604,40.0071,40.2074,365800.0],["2021-02-03",40.0071,40.4599,39.7546,40.1726,639100.0],["2021-02-04",40.5556,42.384,40.5034,42.3318,492900.0],["2021-02-05",42.7323,43.307,42.5669,42.7149,502900.0],["2021-02-08",43.1938,44.2212,43.0022,43.5333,618300.0],["2021-02-09",43.5246,43.8468,42.3144,42.7149,661500.0],["2021-02-10",42.8803,44.0731,42.7149,43.9338,500800.0],["2021-02-11",43.8119,45.1615,43.7684,44.7697,469700.0],["2021-02-12",44.5259,44.7435,43.7858,44.0383,353700.0],["2021-02-16",44.1863,44.1863,43.0632,43.6813,345800.0],["2021-02-17",43.5856,44.256,43.4811,43.9861,409000.0],["2021-02-18",43.7945,43.8816,43.4811,43.5333,281600.0],["2021-02-19",43.6813,43.8032,42.593,42.6888,308300.0],["2021-02-22",42.5756,44.108,42.3753,43.8729,286700.0],["2021-02-23",43.8729,44.343,43.5507,43.6813,334900.0],["2021-02-24",43.7945,45.3095,43.7945,43.9948,463600.0],["2021-02-25",44.3082,44.5346,43.5682,43.603,243500.0],["2021-02-26",43.5333,44.2037,43.0283,43.9948,500100.0],["2021-03-01",44.4388,44.9003,43.4288,43.5072,581500.0],["2021-03-02",43.394,43.6291,42.9674,43.3766,309300.0],["2021-03-03",43.5333,44.3082,43.2025,43.4898,392300.0],["2021-03-04",43.5682,43.8032,42.384,42.7933,391400.0],["2021-03-05",43.1938,43.7945,42.5582,43.5594,545600.0],["2021-03-08",44.0296,45.7797,43.9687,45.3879,677700.0],["2021-03-09",45.1528,45.4488,43.9425,44.8306,509000.0],["2021-03-10",44.7784,45.9973,44.4736,45.1615,381600.0],["2021-03-11",45.0309,45.4488,44.3953,45.3792,369600.0],["2021-03-12",45.6316,45.9712,44.9264,45.0222,559000.0],["2021-03-15",44.8916,45.9103,44.2734,45.8493,364400.0],["2021-03-16",45.4575,45.9799,44.9873,45.5533,227600.0],["2021-03-17",45.6752,45.6839,44.6478,45.1441,337300.0],["2021-03-18",45.2224,46.3717,44.7871,46.2237,597100.0],["2021-03-19",45.8145,45.9102,44.6739,45.0135,1586200.0],["2021-03-22",44.6565,44.7,43.6204,43.9774,415600.0],["2021-03-23",43.6639,43.9164,43.0022,43.7945,506000.0],["2021-03-24",44.2647,44.9264,43.7945,43.8903,417500.0],["2021-03-25",43.6726,44.2386,43.0109,44.2386,278600.0],["2021-03-26",44.4301,44.7784,43.6204,43.8555,379600.0],["2021-03-29",43.542,44.7523,43.5246,44.5085,337600.0],["2021-03-30",44.9474,45.1493,44.1924,44.6226,231700.0],["2021-03-31",44.4383,44.6226,43.4287,43.5165,483800.0],["2021-04-01",43.4989,44.6138,43.1653,44.5611,248400.0],["2021-04-05",44.965,45.0879,44.4295,44.5875,386100.0],["2021-04-06",44.5524,45.0528,44.3856,44.6928,354100.0],["2021-04-07",44.7718,45.1318,44.4119,45.0176,252600.0],["2021-04-08",44.5524,45.0264,44.2714,44.7279,261900.0],["2021-04-09",44.7631,45.0791,44.4821,44.8596,326400.0],["2021-04-12",45.123,45.6146,44.6226,45.5619,354200.0],["2021-04-13",45.4741,46.1501,44.965,45.7463,295200.0],["2021-04-14",45.7638,46.6417,45.7638,46.2467,199800.0],["2021-04-15",46.2994,47.107,46.2994,46.8612,429500.0],["2021-04-16",47.0455,47.3616,46.6856,47.0368,330000.0],["2021-04-19",47.1421,47.5108,46.8261,47.3704,343100.0],["2021-04-20",47.2914,47.6249,46.9226,47.2387,320000.0],["2021-04-21",47.1948,48.0288,46.949,47.9849,309800.0],["2021-04-22",47.941,48.2043,47.5196,47.6864,335000.0],["2021-04-23",47.8181,48.2395,47.5986,48.0112,224400.0],["2021-04-26",48.0639,48.3711,47.6425,47.6688,341900.0],["2021-04-27",47.625,48.0815,47.4845,48.0112,289900.0],["2021-04-28",48.3272,48.415,47.4318,47.6688,400100.0],["2021-04-29",47.6074,49.7143,47.6074,48.9681,631700.0],["2021-04-30",49.2402,49.4246,48.7223,48.9857,468400.0],["2021-05-03",49.4422,49.8548,49.0559,49.3719,383300.0],["2021-05-04",49.3368,50.6536,49.3368,50.4254,511500.0],["2021-05-05",50.4342,50.5922,49.3719,50.5658,367800.0],["2021-05-06",50.7941,51.0926,49.9689,50.3113,377700.0],["2021-05-07",49.9513,51.0487,49.8548,50.8555,372900.0],["2021-05-10",51.233,51.4525,49.846,49.8548,510200.0],["2021-05-11",49.6441,49.6441,48.5292,48.7223,527400.0],["2021-05-12",49.1086,49.4334,48.2482,48.336,308200.0],["2021-05-13",48.1517,49.5387,48.1517,49.3895,432900.0],["2021-05-14",49.486,49.9425,49.2051,49.8021,220700.0],["2021-05-17",49.7406,49.767,49.1437,49.3017,347500.0],["2021-05-18",49.0295,49.249,48.4501,48.5116,523200.0],["2021-05-19",48.2746,48.4326,47.423,48.1956,360500.0],["2021-05-20",48.1341,48.4765,47.7917,47.9585,161400.0],["2021-05-21",48.2395,48.4853,47.1246,47.2913,372200.0],["2021-05-24",47.3704,47.7566,47.1421,47.5898,314600.0],["2021-05-25",47.4669,47.8444,46.0184,46.0799,461700.0],["2021-05-26",46.3169,46.4398,45.8604,46.1764,333400.0],["2021-05-27",46.5539,46.7207,46.0009,46.4837,530900.0],["2021-05-28",46.6593,47.2914,46.115,47.0894,385100.0],["2021-06-01",47.3791,47.7127,46.9051,47.2913,247600.0],["2021-06-02",47.423,47.4669,46.7997,46.9402,340500.0],["2021-06-03",46.7383,46.7471,46.1677,46.4661,509900.0],["2021-06-04",46.5276,46.5276,45.8867,46.2467,318800.0],["2021-06-07",46.194,46.2467,45.5268,45.9131,328300.0],["2021-06-08",45.9043,46.5013,45.439,46.2028,299300.0],["2021-06-09",46.1677,46.1852,45.7112,45.7112,272200.0],["2021-06-10",45.8867,46.1062,45.4566,45.4741,276600.0],["2021-06-11",45.5619,45.8955,45.4741,45.6409,301900.0],["2021-06-14",45.6146,45.72,45.0967,45.3425,342200.0],["2021-06-15",45.3512,45.8429,44.9299,45.5444,475100.0],["2021-06-16",45.4917,45.6585,45.0528,45.3688,317700.0],["2021-06-17",45.5005,45.5356,43.534,43.6745,436300.0],["2021-06-18",43.0249,43.218,41.8661,41.9012,804200.0],["2021-06-21",42.1382,42.9107,41.9802,42.902,324700.0],["2021-06-22",42.8668,43.2707,42.4981,43.0336,306500.0],["2021-06-23",43.0336,43.1653,42.7264,42.7264,237400.0],["2021-06-24",42.779,43.6394,42.6386,43.5252,321300.0],["2021-06-25",43.5604,44.4382,43.218,44.4207,1030700.0],["2021-06-28",44.2613,44.2613,43.4115,43.6771,440300.0],["2021-06-29",43.9604,44.0489,43.4292,43.7125,278500.0],["2021-06-30",43.5974,43.9427,43.2168,43.385,278200.0],["2021-07-01",43.562,44.5092,43.323,44.341,254200.0],["2021-07-02",44.1817,44.3145,43.2256,43.6594,421100.0],["2021-07-06",43.5443,43.562,42.8892,43.2876,280300.0],["2021-07-07",42.9335,43.8099,42.9335,43.5,240100.0],["2021-07-08",42.8273,42.8893,41.8624,42.0748,269300.0],["2021-07-09",42.7565,43.3496,42.7565,43.2079,255800.0],["2021-07-12",43.1017,44.0754,42.6856,44.0223,420600.0],["2021-07-13",43.8984,44.0223,43.261,43.5797,447100.0],["2021-07-14",43.8541,44.3322,43.3584,43.624,538900.0],["2021-07-15",43.1371,44.341,43.0663,44.3056,464200.0],["2021-07-16",44.3056,44.8367,44.1905,44.4827,432100.0],["2021-07-19",43.7656,43.7656,42.6237,43.0309,617300.0],["2021-07-20",42.9601,44.2702,42.7565,43.5,853500.0],["2021-07-21",43.8541,44.3676,43.6151,43.8276,306600.0],["2021-07-22",43.6151,43.624,43.2522,43.2964,182900.0],["2021-07-23",43.6948,43.9869,43.2433,43.4558,260100.0],["2021-07-26",43.4115,44.3676,43.4115,44.2702,425200.0],["2021-07-27",44.0666,44.9784,43.8364,44.5535,406400.0],["2021-07-28",45.0669,45.5803,43.0309,43.3761,1327000.0],["2021-07-29",43.925,44.6774,43.7479,44.3145,437500.0],["2021-07-30",44.164,45.2174,44.164,45.0315,431700.0],["2021-08-02",45.3856,46.1823,44.8456,44.8721,300100.0],["2021-08-03",44.8456,45.3325,44.3322,45.3236,333500.0],["2021-08-04",44.8899,45.4033,44.642,45.1466,200900.0],["2021-08-05",45.4653,45.8105,44.9872,45.3767,276000.0],["2021-08-06",45.8725,46.1557,45.6334,46.1026,224400.0],["2021-08-09",46.1115,46.1115,45.3148,45.899,333400.0],["2021-08-10",45.8459,46.4567,45.6954,46.377,196400.0],["2021-08-11",46.5718,47.1029,46.1557,47.0675,212300.0],["2021-08-12",47.3596,47.3596,46.7842,46.8728,123600.0],["2021-08-13",47.0233,47.4216,46.4036,47.1383,298100.0],["2021-08-16",46.9436,47.696,46.4479,47.218,438300.0],["2021-08-17",47.218,48.1298,46.9524,47.9616,381300.0],["2021-08-18",47.8465,48.0324,47.3242,47.4128,285300.0],["2021-08-19",47.1206,47.6429,46.8551,47.0321,355000.0],["2021-08-20",46.979,47.395,46.5895,47.0233,230400.0],["2021-08-23",47.0321,47.9439,47.0321,47.3773,364600.0],["2021-08-24",47.2711,47.5101,46.9259,47.28,231700.0],["2021-08-25",47.2269,47.3331,46.74,46.9613,359300.0],["2021-08-26",47.0144,47.0941,45.6511,45.6511,404100.0],["2021-08-27",45.66,46.4567,45.66,46.4124,402500.0],["2021-08-30",46.262,46.3593,45.0403,45.3767,570600.0],["2021-08-31",45.2085,45.899,45.0935,45.2971,436900.0],["2021-09-01",45.5272,45.5715,44.4384,44.5358,517500.0],["2021-09-02",44.6597,44.6597,43.6151,43.6594,403500.0],["2021-09-03",43.5709,43.6417,42.8096,43.0309,582300.0],["2021-09-07",42.783,42.8184,42.1014,42.1811,474100.0],["2021-09-08",41.9686,43.1902,41.7473,43.1017,724800.0],["2021-09-09",43.1017,43.3319,42.4643,42.606,374100.0],["2021-09-10",42.7919,42.907,41.6499,41.703,297000.0],["2021-09-13",41.9155,42.5529,41.7916,42.1102,384500.0],["2021-09-14",42.1899,42.4643,41.3047,41.588,368400.0],["2021-09-15",41.4463,41.8978,41.1985,41.5525,545700.0],["2021-09-16",41.588,41.9332,41.1099,41.1985,471900.0],["2021-09-17",41.1896,41.6145,40.4814,40.7116,1459800.0],["2021-09-20",40.03,40.4814,39.6228,40.0831,456800.0],["2021-09-21",40.57,40.6319,39.8529,39.8795,371200.0],["2021-09-22",40.1893,40.3929,39.968,40.1185,578900.0],["2021-09-23",40.1716,40.57,39.667,39.7732,552000.0],["2021-09-24",39.8352,40.0831,39.3837,39.8972,619300.0],["2021-09-27",40.2601,40.9506,40.0919,40.8178,669900.0],["2021-09-28",40.924,41.5614,40.0034,40.2778,595200.0],["2021-09-29",40.3575,41.1011,40.0831,40.8178,495100.0],["2021-09-30",40.9772,41.5614,40.7381,40.7558,784300.0],["2021-10-01",40.7737,41.4437,39.9518,41.0507,424100.0],["2021-10-04",41.0953,41.9619,41.006,41.4348,547200.0],["2021-10-05",41.4348,42.1584,41.3455,41.9083,495300.0],["2021-10-06",41.7564,43.3198,41.6939,43.2841,602000.0],["2021-10-07",43.3198,44.4723,43.3198,44.4455,729600.0],["2021-10-08",44.5974,45.2049,44.0792,44.1864,635800.0],["2021-10-11",44.4187,44.5348,43.302,43.3556,292900.0],["2021-10-12",43.3377,43.9095,43.1858,43.8112,363000.0],["2021-10-13",43.6147,44.6688,42.7928,44.5438,567000.0],["2021-10-14",44.8028,45.9553,44.642,45.6784,398400.0],["2021-10-15",46.2412,46.6968,45.991,46.4109,643200.0],["2021-10-18",46.2591,46.67,45.9196,46.1786,352600.0],["2021-10-19",46.5717,46.7861,46.2769,46.6343,313500.0],["2021-10-20",46.5896,47.2239,46.5271,47.0452,273000.0],["2021-10-21",47.0631,47.1882,46.6343,46.7593,232300.0],["2021-10-22",46.9648,46.9648,46.2412,46.4735,348600.0],["2021-10-25",46.4556,47.1435,46.3573,47.0184,344100.0],["2021-10-26",47.081,47.3222,46.5807,46.9291,386500.0],["2021-10-27",46.9291,47.483,46.0625,46.1072,606900.0],["2021-10-28",50.306,50.306,46.6432,47.9386,1012600.0],["2021-10-29",48.2781,48.3853,46.4467,46.5181,782300.0],["2021-11-01",46.9559,48.0815,46.8755,48.0101,419600.0],["2021-11-02",48.019,48.0815,46.9916,47.3936,338300.0],["2021-11-03",47.0452,47.7689,46.9916,47.3311,458300.0],["2021-11-04",47.3758,47.3758,45.9642,46.3127,330900.0],["2021-11-05",46.6611,47.5187,46.6611,47.4562,184900.0],["2021-11-08",47.5455,47.8582,47.1971,47.2596,224500.0],["2021-11-09",47.1167,47.2418,46.6343,46.8129,204700.0],["2021-11-10",46.8219,47.1882,46.6432,46.8755,187500.0],["2021-11-11",47.0095,47.2507,46.7236,46.8844,162500.0],["2021-11-12",47.0899,47.215,46.5539,46.9916,169100.0],["2021-11-15",47.2328,47.6885,46.9827,47.6259,265600.0],["2021-11-16",47.6974,48.0011,47.5098,47.5812,314000.0],["2021-11-17",47.3132,47.751,46.9738,47.5276,302100.0],["2021-11-18",47.5544,47.6706,46.5449,46.5628,233100.0],["2021-11-19",46.5896,46.8129,45.9196,46.0536,326100.0],["2021-11-22",46.3037,47.4472,46.2501,47.0542,282000.0],["2021-11-23",47.4294,48.0637,47.3311,47.9654,298500.0],["2021-11-24",47.9922,47.9922,46.8844,46.9737,314200.0],["2021-11-26",45.2853,45.8928,44.6063,45.5533,263300.0],["2021-11-29",46.3127,46.3127,44.9994,45.3746,383800.0],["2021-11-30",44.8743,45.3657,44.2221,44.383,544900.0],["2021-12-01",45.0709,45.7856,44.4098,44.4366,277100.0],["2021-12-02",44.642,46.4199,44.642,46.134,304600.0],["2021-12-03",47.0184,47.2775,46.3216,46.3752,532900.0],["2021-12-06",46.8755,47.4026,46.6075,46.9023,578800.0],["2021-12-07",46.9469,47.2775,46.4824,46.6432,428800.0],["2021-12-08",46.6432,46.8308,46.2501,46.6343,198300.0],["2021-12-09",46.2233,47.1256,46.2233,46.7504,218600.0],["2021-12-10",47.1614,47.3222,46.3037,46.67,258400.0],["2021-12-13",46.3216,46.6432,45.7141,45.991,273300.0],["2021-12-14",46.1161,47.0988,46.1072,46.1876,288300.0],["2021-12-15",46.134,46.8487,45.9553,46.4467,316100.0],["2021-12-16",46.6343,47.1078,46.3484,46.6343,303300.0],["2021-12-17",46.6521,46.8397,45.9196,46.0625,544100.0],["2021-12-20",45.4282,45.6784,44.4723,45.2853,314800.0],["2021-12-21",45.5801,46.4645,45.5443,45.6694,238200.0],["2021-12-22",45.5979,46.0089,45.1691,45.6784,368700.0],["2021-12-23",46.0536,46.7236,45.8034,46.5271,211700.0],["2021-12-27",46.3663,47.3311,46.0446,47.2328,223500.0],["2021-12-28",47.2507,48.2602,47.2507,48.2245,267300.0],["2021-12-29",48.2965,49.017,48.1704,48.9809,243900.0],["2021-12-30",49.134,49.3321,48.7198,48.8278,357000.0],["2021-12-31",48.8278,49.5123,48.8278,49.053,199500.0],["2022-01-03",49.1971,49.5933,48.4946,48.6748,415300.0],["2022-01-04",49.6293,49.9175,49.1791,49.3502,666600.0],["2022-01-05",49.8365,50.2417,48.8008,48.8458,647000.0],["2022-01-06",49.4042,50.1787,48.8909,49.9806,511600.0],["2022-01-07",50.1967,50.1967,49.4672,49.9175,301500.0],["2022-01-10",50.2147,50.3498,49.2961,49.8725,358000.0],["2022-01-11",50.2867,50.683,49.6563,50.5029,445200.0],["2022-01-12",50.719,50.746,49.9175,50.4218,416700.0],["2022-01-13",50.5749,51.2143,50.4308,50.9441,262300.0],["2022-01-14",50.782,51.4034,50.2147,51.3314,295200.0],["2022-01-18",51.2683,51.6015,50.8361,51.0072,295700.0],["2022-01-19",51.5655,51.5655,50.3498,50.5749,322100.0],["2022-01-20",50.9982,51.9978,50.647,50.8811,406900.0],["2022-01-21",50.8,51.1423,49.8995,50.2327,614500.0],["2022-01-24",49.6924,50.6379,48.9269,50.4398,533500.0],["2022-01-25",50.2057,50.9171,48.8008,50.5029,450400.0],["2022-01-26",50.6199,51.6015,49.8094,50.2867,753200.0],["2022-01-27",50.3408,52.2049,46.9007,49.017,1287700.0],["2022-01-28",49.6293,51.2593,49.5303,51.2593,1016100.0],["2022-01-31",50.9622,51.3134,49.9175,51.3134,535600.0],["2022-02-01",51.3314,51.6556,50.5569,51.6376,480900.0],["2022-02-02",51.4304,52.0068,50.737,51.3314,823200.0],["2022-02-03",51.1513,51.9618,50.683,50.9982,500700.0],["2022-02-04",50.8181,51.1513,50.0886,50.5839,390500.0],["2022-02-07",50.692,51.1152,50.2417,50.701,403200.0],["2022-02-08",50.4128,51.2233,50.0166,51.1873,613000.0],["2022-02-09",51.2413,51.4214,50.4128,50.9351,542900.0],["2022-02-10",50.8631,51.3854,50.2237,50.4128,347400.0],["2022-02-11",50.2958,51.2233,49.9355,50.5569,487000.0],["2022-02-14",50.4308,50.9712,49.9445,50.5119,404000.0],["2022-02-15",50.701,51.2503,50.4398,50.9712,338700.0],["2022-02-16",50.9621,51.9257,50.782,51.6916,353700.0],["2022-02-17",51.4124,52.1599,50.8,51.8177,533800.0],["2022-02-18",51.7006,52.34,51.4124,51.9437,315600.0],["2022-02-22",51.6736,52.0788,50.5299,50.8811,412000.0],["2022-02-23",50.9982,51.3404,50.1066,50.2957,484300.0],["2022-02-24",49.3502,49.5123,47.1708,48.1794,1510000.0],["2022-02-25",48.4586,50.2867,48.3866,50.2507,816700.0],["2022-02-28",49.2241,49.6023,48.6658,49.1881,786200.0],["2022-03-01",48.7648,49.044,46.9187,47.6571,729900.0],["2022-03-02",47.8462,49.8545,47.7472,49.7374,760900.0],["2022-03-03",49.7824,49.9805,49.089,49.5483,508400.0],["2022-03-04",48.4856,48.8999,47.8192,48.2695,526700.0],["2022-03-07",47.6391,47.6391,45.9281,45.9641,675700.0],["2022-03-08",46.4504,46.7026,44.8114,45.802,584800.0],["2022-03-09",46.8917,47.504,46.5404,47.1978,504600.0],["2022-03-10",46.3874,46.9637,45.9821,46.4414,457300.0],["2022-03-11",46.8466,47.1888,46.1892,46.4954,416100.0],["2022-03-14",47.1168,47.8372,46.6125,47.0898,388800.0],["2022-03-15",47.3779,48.2065,47.3239,47.9183,488200.0],["2022-03-16",48.4226,49.044,47.9543,48.8458,547900.0],["2022-03-17",48.4676,49.116,48.1434,49.098,525300.0],["2022-03-18",48.7108,50.0616,48.7108,49.9535,1552500.0],["2022-03-21",50.4308,51.0252,49.8815,50.5749,451900.0],["2022-03-22",50.9621,51.7546,50.8451,51.2683,813700.0],["2022-03-23",51.1963,51.5295,50.8,51.2413,552800.0],["2022-03-24",51.3314,51.6916,51.0342,51.6646,540500.0],["2022-03-25",51.7726,52.1419,51.3854,52.0878,411300.0],["2022-03-28",51.9347,52.4571,51.6195,52.34,524100.0],["2022-03-29",52.7272,53.7899,52.4661,53.7268,558100.0],["2022-03-30",53.7359,54.5069,53.4094,54.4253,690000.0],["2022-03-31",54.3527,55.1782,54.3527,54.8516,591500.0],["2022-04-01",55.3415,55.6861,54.6249,55.024,605900.0],["2022-04-04",54.9786,55.1238,52.8742,53.5364,841600.0],["2022-04-05",53.237,54.0987,53.0374,53.2189,858100.0],["2022-04-06",53.1282,53.5908,52.5748,52.8198,556600.0],["2022-04-07",52.9558,53.0647,51.7675,52.3118,428500.0],["2022-04-08",52.7744,52.8923,52.0941,52.6111,490200.0],["2022-04-11",52.8651,53.2189,51.958,52.0759,493000.0],["2022-04-12",52.1031,52.6474,51.1507,51.3684,463400.0],["2022-04-13",50.9784,51.5589,50.7697,51.4228,395300.0],["2022-04-14",51.3321,51.7857,51.0509,51.314,405700.0],["2022-04-18",51.1507,51.5861,50.9784,51.1507,286000.0],["2022-04-19",51.1507,51.2686,50.7062,51.1598,381400.0],["2022-04-20",51.5408,52.2211,51.2686,52.2029,437500.0],["2022-04-21",52.6746,53.5908,52.602,52.9467,608100.0],["2022-04-22",52.8742,52.8742,50.9965,51.0056,422700.0],["2022-04-25",50.7788,50.7788,48.8286,50.3162,491900.0],["2022-04-26",49.7901,50.1801,49.1914,49.2277,486800.0],["2022-04-27",49.3003,53.7087,49.0916,52.0487,2664200.0],["2022-04-28",51.695,53.8357,50.3525,52.6928,1605200.0],["2022-04-29",52.9286,53.4729,51.8673,52.0034,913200.0],["2022-05-02",52.6111,52.6474,50.9421,51.6496,793700.0],["2022-05-03",52.0124,52.9377,51.3866,52.8107,766100.0],["2022-05-04",52.6202,55.0603,52.3027,55.0149,998700.0],["2022-05-05",54.5795,54.8063,53.9808,54.4888,573900.0],["2022-05-06",54.3981,54.6974,53.8175,54.4072,536500.0],["2022-05-09",53.9808,54.4616,50.5611,51.6496,1407600.0],["2022-05-10",51.7766,52.3118,48.6744,49.5179,1493200.0],["2022-05-11",49.9261,51.0872,49.5089,50.298,1056000.0],["2022-05-12",50.4432,50.8332,49.1279,49.6177,623700.0],["2022-05-13",49.9352,50.4613,49.4907,50.1348,728800.0],["2022-05-16",50.0803,51.5589,49.8264,51.2777,478500.0],["2022-05-17",51.9671,53.0102,51.6405,52.9467,362700.0],["2022-05-18",52.6565,52.8651,51.0509,51.3321,475500.0],["2022-05-19",50.7334,51.2868,49.7991,50.7153,325000.0],["2022-05-20",50.806,51.1507,49.2005,50.1801,268100.0],["2022-05-23",51.0872,51.5317,50.552,51.2686,348200.0],["2022-05-24",51.0237,51.0963,49.7629,50.9602,406400.0],["2022-05-25",50.8423,51.8673,50.8423,51.4863,367200.0],["2022-05-26",51.704,52.5295,51.704,52.4478,299500.0],["2022-05-27",52.6565,53.3277,52.6293,53.3005,303100.0],["2022-05-31",53.1554,53.491,52.3571,53.1282,468100.0],["2022-06-01",53.0737,53.3459,52.085,52.9649,322000.0],["2022-06-02",52.9195,53.2007,52.3118,53.1917,347800.0],["2022-06-03",52.8016,52.9286,52.1304,52.1939,212700.0],["2022-06-06",52.8016,53.3821,52.4569,53.1463,256600.0],["2022-06-07",53.0647,53.5454,52.9558,53.4638,304100.0],["2022-06-08",52.9014,53.1554,52.1666,52.3027,283200.0],["2022-06-09",52.1304,52.4388,51.0419,51.06,340000.0],["2022-06-10",50.0622,51.4591,49.5814,50.7607,497200.0],["2022-06-13",49.9624,50.7969,49.2277,49.6087,478700.0],["2022-06-14",49.6994,50.552,48.6109,49.9171,978500.0],["2022-06-15",50.3434,50.9965,49.654,50.3253,663900.0],["2022-06-16",49.6722,49.8808,48.4476,48.5746,540300.0],["2022-06-17",48.8195,49.908,48.7288,49.6087,869100.0],["2022-06-21",50.3343,50.5067,49.8082,50.1711,447100.0],["2022-06-22",49.5542,49.9443,49.264,49.8354,217500.0],["2022-06-23",50.0441,50.298,49.3456,49.9896,303500.0],["2022-06-24",50.3434,52.4751,50.1801,52.3299,826000.0],["2022-06-27",52.2573,52.5748,51.8038,52.212,240300.0],["2022-06-28",52.6021,53.3187,51.822,51.9217,340900.0],["2022-06-29",52.2142,52.2508,51.7207,51.7572,301700.0],["2022-06-30",51.3825,52.6072,51.0443,52.1776,539400.0],["2022-07-01",52.0223,52.7534,51.5013,52.7534,356400.0],["2022-07-05",51.9309,51.9492,49.7191,50.8981,375200.0],["2022-07-06",50.9621,51.7846,50.5325,51.3002,337000.0],["2022-07-07",51.4922,52.0862,50.8615,50.8615,605400.0],["2022-07-08",51.2728,51.2728,50.2675,50.2949,333900.0],["2022-07-11",50.0755,50.4228,49.6917,50.039,339400.0],["2022-07-12",49.2895,50.7336,49.2895,49.9567,389800.0],["2022-07-13",49.5272,49.71,48.924,49.0793,282300.0],["2022-07-14",47.946,47.946,47.1509,47.4891,597200.0],["2022-07-15",48.0648,48.0648,47.3428,47.4068,411800.0],["2022-07-18",47.9826,48.3939,47.3428,47.3428,366300.0],["2022-07-19",47.5256,48.8508,47.5256,48.796,249500.0],["2022-07-20",48.7412,49.4266,48.3207,49.1799,396700.0],["2022-07-21",48.8326,49.3535,48.2751,49.3535,212100.0],["2022-07-22",49.0702,49.6734,48.3756,48.8965,273900.0],["2022-07-25",49.1525,49.7648,49.1068,49.6094,228500.0],["2022-07-26",49.646,50.1487,49.2621,49.3352,342700.0],["2022-07-27",48.3665,49.2713,46.566,47.745,936800.0],["2022-07-28",47.9643,47.9643,45.5697,45.6794,603800.0],["2022-07-29",46.0176,46.3101,45.4692,46.1455,725100.0],["2022-08-01",45.8805,45.9993,44.409,44.5735,556300.0],["2022-08-02",44.5553,45.3778,44.473,44.7838,578500.0],["2022-08-03",45.0122,46.0176,44.4821,45.8622,645800.0],["2022-08-04",45.6977,45.8439,45.0397,45.0671,429300.0],["2022-08-05",45.2773,46.374,45.1493,46.2095,541300.0],["2022-08-08",46.2918,46.959,46.2918,46.5842,316100.0],["2022-08-09",46.5842,47.4068,46.5842,47.0778,241400.0],["2022-08-10",47.5256,47.9003,47.4159,47.7724,200200.0],["2022-08-11",48.0831,48.9422,48.0831,48.732,224100.0],["2022-08-12",48.7777,49.6003,48.7777,49.4449,171700.0],["2022-08-15",48.8783,49.7465,48.8051,49.6551,163100.0],["2022-08-16",49.71,50.2583,49.4815,49.8836,210300.0],["2022-08-17",49.4632,50.103,49.3078,49.9933,188400.0],["2022-08-18",50.0573,50.7336,49.7831,50.7336,284200.0],["2022-08-19",50.6605,50.6605,49.71,49.7922,457800.0],["2022-08-22",49.2073,49.4541,48.7503,48.8234,171700.0],["2022-08-23",48.7595,48.9422,48.2476,48.4761,296500.0],["2022-08-24",48.4853,48.9697,48.2019,48.8874,366800.0],["2022-08-25",48.8508,49.8196,48.5949,49.6186,228600.0],["2022-08-26",49.582,49.9202,48.9605,49.1342,274600.0],["2022-08-29",48.4396,49.1707,47.9552,48.9879,210700.0],["2022-08-30",48.9605,49.0793,48.1837,48.403,318500.0],["2022-08-31",48.5675,49.0793,48.2476,48.5767,488500.0],["2022-09-01",48.5675,49.189,48.2111,49.1433,376900.0],["2022-09-02",49.3352,50.368,48.7412,48.9422,505900.0],["2022-09-06",49.1707,49.1981,48.3116,48.5218,347600.0],["2022-09-07",48.4944,49.7008,48.4213,49.5729,276900.0],["2022-09-08",49.0976,50.1578,49.0976,50.1212,258700.0],["2022-09-09",50.2675,50.2675,49.4723,49.6277,601800.0],["2022-09-12",49.7465,50.2858,49.5455,49.6734,363300.0],["2022-09-13",48.924,49.9019,48.7594,49.0793,323900.0],["2022-09-14",49.1067,49.1342,48.2294,48.796,549100.0],["2022-09-15",48.6955,49.7465,48.403,49.3627,662000.0],["2022-09-16",49.0428,49.1799,48.3573,48.8965,661200.0],["2022-09-19",48.5492,49.9293,48.5035,49.9293,282300.0],["2022-09-20",49.6094,49.6094,48.0648,48.467,602900.0],["2022-09-21",48.7138,48.8965,47.6444,47.7175,660700.0],["2022-09-22",47.7541,47.9917,47.1966,47.3702,648000.0],["2022-09-23",46.7762,47.1509,45.9719,46.5294,438600.0],["2022-09-26",46.0176,46.2461,44.4639,44.7198,533200.0],["2022-09-27",44.7563,45.5515,44.5278,45.5149,560100.0],["2022-09-28",45.5606,46.7031,45.195,46.3832,432200.0],["2022-09-29",46.0541,46.7031,45.5697,46.2095,658200.0],["2022-09-30",46.0897,46.8455,45.1679,45.3062,662400.0],["2022-10-03",45.8408,46.2095,44.9374,45.9145,563300.0],["2022-10-04",46.1911,48.0531,45.9238,47.8595,793000.0],["2022-10-05",47.4816,48.385,47.3894,48.1637,528000.0],["2022-10-06",47.666,48.0162,46.652,47.5922,590800.0],["2022-10-07",47.4355,47.4355,45.3799,45.7118,377000.0],["2022-10-10",45.5366,46.3109,45.2232,46.2187,460700.0],["2022-10-11",46.2187,46.7165,45.8316,46.2925,566200.0],["2022-10-12",45.8316,46.1634,45.343,45.426,488100.0],["2022-10-13",44.836,47.2511,44.5411,46.9838,533900.0],["2022-10-14",47.1774,47.666,45.8685,46.0805,792800.0],["2022-10-17",46.6243,47.1037,46.5137,46.7718,422600.0],["2022-10-18",47.3802,47.7766,46.9654,47.6106,485500.0],["2022-10-19",47.3433,47.9425,46.9654,47.0576,537300.0],["2022-10-20",46.6151,46.6151,44.8637,45.1402,641600.0],["2022-10-21",45.4352,46.9193,45.0296,46.5137,836000.0],["2022-10-24",46.7902,47.6199,46.7073,47.2327,471900.0],["2022-10-25",46.7165,48.0992,46.4584,48.0439,833200.0],["2022-10-26",48.6246,48.6246,47.2327,47.5093,2532400.0],["2022-10-27",46.5506,48.2559,45.5182,46.44,963600.0],["2022-10-28",46.9838,48.9472,46.9838,48.9196,697200.0],["2022-10-31",48.6062,50.6249,48.6062,50.3945,864300.0],["2022-11-01",50.7816,50.8922,49.8137,49.8875,439900.0],["2022-11-02",49.6847,50.542,49.3621,49.7123,643600.0],["2022-11-03",49.316,50.3207,49.104,49.9336,384500.0],["2022-11-04",50.6249,50.7263,49.7308,50.5143,425200.0],["2022-11-07",50.5327,51.0213,50.1087,50.9107,324600.0],["2022-11-08",50.8277,51.0581,49.6847,49.952,457600.0],["2022-11-09",49.7676,50.7908,49.2607,49.445,273800.0],["2022-11-10",50.5419,50.9383,50.1548,50.8738,388400.0],["2022-11-11",51.1135,51.1135,49.8875,50.3576,456700.0],["2022-11-14",50.3576,50.9015,50.2378,50.2378,462600.0],["2022-11-15",50.7079,50.9107,49.8137,50.5972,278400.0],["2022-11-16",50.5143,50.8461,50.0995,50.7816,286300.0],["2022-11-17",50.2746,50.9752,50.2746,50.8369,388600.0],["2022-11-18",51.1596,51.6112,50.588,51.0489,332600.0],["2022-11-21",50.7908,51.6205,50.7079,51.3347,318000.0],["2022-11-22",51.5375,52.0998,51.5375,52.0537,430800.0],["2022-11-23",51.897,52.2657,51.7956,52.0906,1788700.0],["2022-11-25",52.0353,52.8188,51.7956,52.533,170500.0],["2022-11-28",52.1459,52.6713,51.8878,52.1643,287600.0],["2022-11-29",52.0813,52.5699,52.0813,52.4777,272700.0],["2022-11-30",52.2196,53.0769,51.5375,53.0584,585300.0],["2022-12-01",53.6576,53.6576,52.4593,52.5054,294700.0],["2022-12-02",52.0998,53.0492,52.0998,52.9294,311100.0],["2022-12-05",52.5699,52.6989,51.3531,51.814,197900.0],["2022-12-06",51.8693,52.8464,51.8325,52.8372,380900.0],["2022-12-07",52.6068,53.04,52.3763,52.5791,402100.0],["2022-12-08",52.8003,53.0769,52.6344,53.0584,297900.0],["2022-12-09",53.4732,54.3305,53.0031,53.0216,589600.0],["2022-12-12",52.957,53.0953,52.3579,52.8741,338800.0],["2022-12-13",53.5746,53.7406,52.5699,52.6252,398100.0],["2022-12-14",52.4685,52.9294,51.9246,52.2473,322000.0],["2022-12-15",51.7311,51.9339,51.3623,51.4822,425700.0],["2022-12-16",50.376,50.6802,49.7584,50.3945,864400.0],["2022-12-19",49.8137,50.5143,49.3621,49.7308,561300.0],["2022-12-20",49.8967,50.588,49.528,50.1732,633500.0],["2022-12-21",50.5696,50.8461,50.2654,50.5788,585900.0],["2022-12-22",50.4866,50.4866,49.2975,49.7769,460800.0],["2022-12-23",50.0534,50.7263,49.7215,50.5327,318500.0],["2022-12-27",50.4405,50.6433,50.2101,50.3576,264100.0],["2022-12-28",50.6157,50.7724,49.6202,49.6202,440900.0],["2022-12-29",49.7131,50.3079,49.5551,50.0477,351900.0],["2022-12-30",49.7596,50.438,49.6202,50.3451,780000.0],["2023-01-03",50.2428,51.3209,50.1127,50.9957,691300.0],["2023-01-04",51.1629,51.5254,50.7912,51.2187,386300.0],["2023-01-05",51.1258,51.1444,50.3823,50.8284,411200.0],["2023-01-06",51.1815,51.9808,51.1072,51.925,370800.0],["2023-01-09",52.0087,52.2317,51.5347,51.925,380000.0],["2023-01-10",52.0552,53.0403,51.9715,52.9753,484800.0],["2023-01-11",52.9845,53.3098,52.5477,52.6593,349600.0],["2023-01-12",52.8637,52.9938,52.334,52.3526,308400.0],["2023-01-13",52.083,53.0682,51.9158,52.8823,275800.0],["2023-01-17",53.0682,53.0682,52.1016,52.3711,253300.0],["2023-01-18",52.4176,52.9567,52.3247,52.557,460500.0],["2023-01-19",52.1853,52.6128,52.0923,52.4176,398400.0],["2023-01-20",52.6593,53.0589,52.1946,53.0403,536000.0],["2023-01-23",53.2634,53.5329,52.8266,53.505,409700.0],["2023-01-24",53.2541,54.3786,53.2262,54.0348,507300.0],["2023-01-25",53.8861,55.1872,53.8861,54.9549,612200.0],["2023-01-26",55.7634,59.007,55.3266,58.9884,1398500.0],["2023-01-27",59.1743,59.4717,57.5572,58.0218,642200.0],["2023-01-30",57.9289,58.1798,57.1017,57.3992,575100.0],["2023-01-31",57.5664,58.1798,56.8322,58.152,561300.0],["2023-02-01",57.5479,57.7523,56.9716,57.1947,680600.0],["2023-02-02",57.1575,57.1575,55.0013,56.2932,723700.0],["2023-02-03",56.2653,56.4419,55.5683,56.0144,553800.0],["2023-02-06",55.9028,56.7021,55.6147,56.5534,452400.0],["2023-02-07",56.3211,57.7988,56.3118,57.743,422300.0],["2023-02-08",57.5386,58.2914,57.2226,57.7988,500500.0],["2023-02-09",58.1984,59.4159,58.1427,58.375,1082900.0],["2023-02-10",58.375,58.3936,57.7709,58.1891,730200.0],["2023-02-13",58.1706,58.7468,58.0683,58.7189,406900.0],["2023-02-14",58.7468,58.7468,57.9754,58.1241,807700.0],["2023-02-15",57.9475,58.2263,57.8638,58.1613,451100.0],["2023-02-16",57.8453,58.4122,57.5943,57.6036,376800.0],["2023-02-17",57.5664,58.4029,57.4921,58.3378,495100.0],["2023-02-21",57.9475,58.3007,57.0832,57.4735,360700.0],["2023-02-22",57.3527,57.7059,56.7393,56.8787,559800.0],["2023-02-23",57.0739,57.4456,55.6519,56.5069,827300.0],["2023-02-24",56.2839,56.5255,55.8471,56.4233,405900.0],["2023-02-27",56.6464,57.0553,55.9865,56.3861,533600.0],["2023-02-28",56.3211,57.0832,55.9493,56.4326,720600.0],["2023-03-01",56.1166,56.6835,55.9958,56.5441,504100.0],["2023-03-02",56.1631,56.2653,55.8657,55.875,357800.0],["2023-03-03",55.8378,56.3304,55.6612,56.3025,372600.0],["2023-03-06",56.3025,56.3675,55.4288,55.6426,612400.0],["2023-03-07",55.5869,55.6798,54.453,54.611,417600.0],["2023-03-08",54.7225,54.7225,53.4121,53.5979,569000.0],["2023-03-09",53.7652,53.979,52.8823,53.0682,499700.0],["2023-03-10",52.8266,53.1147,52.0366,52.4083,634900.0],["2023-03-13",51.4232,51.8972,49.7038,50.1871,835900.0],["2023-03-14",51.2466,51.5626,50.3544,51.0979,1117300.0],["2023-03-15",49.7131,50.0291,48.003,49.1276,819200.0],["2023-03-16",49.0253,51.9065,48.7372,51.0793,806100.0],["2023-03-17",50.6425,50.6425,47.8915,48.0495,1211100.0],["2023-03-20",48.5421,50.4287,48.0774,49.4622,631700.0],["2023-03-21",50.5681,51.2094,49.9826,50.9678,528400.0],["2023-03-22",51.1165,51.1165,49.5644,49.7131,450200.0],["2023-03-23",49.7317,49.7503,48.0216,48.3841,1121300.0],["2023-03-24",48.0867,48.6722,47.6313,48.6722,915300.0],["2023-03-27",49.4064,49.8711,48.5978,48.8488,762100.0],["2023-03-28",48.5514,49.9083,48.5514,49.7503,565000.0],["2023-03-29",50.4287,50.754,50.0198,50.5774,1977100.0],["2023-03-30",50.9335,51.2239,50.4931,50.643,364500.0],["2023-03-31",50.9241,51.2989,50.7461,51.0834,374300.0],["2023-04-03",51.0272,51.5612,50.971,51.0928,318800.0],["2023-04-04",51.3551,51.3551,49.8466,50.465,292800.0],["2023-04-05",50.212,50.8866,50.1652,50.3526,563700.0],["2023-04-06",50.3057,50.6618,49.8747,50.0715,424200.0],["2023-04-10",50.2495,51.3739,50.2495,51.2333,638600.0],["2023-04-11",51.3551,51.7299,51.1396,51.4582,412800.0],["2023-04-12",51.5331,52.2171,51.4301,51.9641,609000.0],["2023-04-13",51.5331,52.2827,51.2052,51.8142,538600.0],["2023-04-14",52.0391,52.0391,51.3551,51.7767,445200.0],["2023-04-17",51.6831,52.8449,51.5331,52.8355,519700.0],["2023-04-18",53.051,53.5663,52.7793,53.3321,468900.0],["2023-04-19",53.482,54.1379,53.379,54.0255,377500.0],["2023-04-20",53.8849,53.9786,52.7793,53.126,454200.0],["2023-04-21",53.126,53.2572,52.1234,52.5169,848400.0],["2023-04-24",52.6013,52.9292,52.2265,52.6856,586200.0],["2023-04-25",52.3296,53.1447,52.3296,52.8449,669200.0],["2023-04-26",52.5169,53.8662,52.5169,53.5851,1286200.0],["2023-04-27",52.8636,53.5851,51.074,52.2827,1406500.0],["2023-04-28",52.4045,53.8755,52.2359,52.9761,725300.0],["2023-05-01",53.2478,54.6157,53.2103,53.4071,466400.0],["2023-05-02",53.0698,53.1728,51.9173,52.3108,626400.0],["2023-05-03",52.3951,52.6294,51.505,51.5238,396300.0],["2023-05-04",51.074,51.2239,49.9871,50.0434,580800.0],["2023-05-05",50.718,51.5894,50.718,51.1583,448200.0],["2023-05-08",51.1958,51.8236,50.8773,51.5706,259600.0],["2023-05-09",51.4207,52.3202,51.3926,51.936,322000.0],["2023-05-10",52.1515,52.1515,51.2614,51.5425,290100.0],["2023-05-11",51.1958,51.8892,51.0834,51.6175,274400.0],["2023-05-12",51.9922,52.0016,50.9897,51.2802,246200.0],["2023-05-15",51.4863,51.6081,50.6337,51.5612,413900.0],["2023-05-16",51.4394,51.6456,50.9147,51.2708,269300.0],["2023-05-17",51.3645,51.6643,50.7273,50.8679,592700.0],["2023-05-18",50.5868,52.3483,50.4181,52.3014,639200.0],["2023-05-19",52.7606,52.9011,52.2359,52.5732,484400.0],["2023-05-22",52.4701,52.6669,51.6924,52.5919,625400.0],["2023-05-23",52.5825,52.7699,51.327,51.3457,384200.0],["2023-05-24",51.0272,51.074,50.3244,50.3713,331800.0],["2023-05-25",50.1652,50.287,49.2376,49.2844,332000.0],["2023-05-26",49.1907,49.5749,48.9096,49.3687,293800.0],["2023-05-30",49.5655,49.6405,48.6379,49.4343,260000.0],["2023-05-31",49.1158,49.35,48.3849,48.6285,503500.0],["2023-06-01",48.5911,48.9096,48.3568,48.4224,295900.0],["2023-06-02",48.7691,50.0902,48.7691,49.9965,416800.0],["2023-06-05",49.959,50.1839,49.2282,49.6217,230400.0],["2023-06-06",49.6217,50.7273,49.5561,50.6805,251300.0],["2023-06-07",50.6055,51.4301,50.3994,51.327,633500.0],["2023-06-08",51.2614,51.2708,50.4837,50.8398,244000.0],["2023-06-09",50.8492,51.1209,50.3244,50.4837,280300.0],["2023-06-12",50.4744,50.8491,49.9684,50.1558,331000.0],["2023-06-13",50.3057,51.2614,50.3057,51.0928,369600.0],["2023-06-14",50.896,51.2895,50.0059,50.2495,405900.0],["2023-06-15",50.2026,50.7929,50.2026,50.718,238400.0],["2023-06-16",51.0927,51.5893,50.9147,51.4769,580300.0],["2023-06-20",51.4394,51.5894,50.718,51.1021,261200.0],["2023-06-21",51.1583,51.402,50.8304,51.1302,243100.0],["2023-06-22",51.2895,51.3832,50.6524,51.3832,275500.0],["2023-06-23",50.9803,51.4769,49.9965,50.2776,593600.0],["2023-06-26",50.3338,50.6899,49.8091,50.1558,319000.0],["2023-06-27",50.0808,50.6711,49.8091,50.2776,263400.0],["2023-06-28",50.0621,50.0621,48.8159,49.0502,357400.0],["2023-06-29",49.3147,50.6093,49.3147,50.5431,302700.0],["2023-06-30",50.7321,51.2613,50.5431,50.8644,342500.0],["2023-07-03",50.5998,51.129,50.4959,50.7982,141300.0],["2023-07-05",50.2502,50.4675,49.4187,50.1463,419700.0],["2023-07-06",49.9384,50.1557,49.5604,49.8344,373700.0],["2023-07-07",49.6077,51.2896,49.6077,50.9683,607400.0],["2023-07-10",50.9116,51.592,50.2502,50.4297,342200.0],["2023-07-11",50.2975,50.8549,50.2975,50.6471,749600.0],["2023-07-12",50.7888,50.7983,49.8911,50.099,368900.0],["2023-07-13",49.6549,50.203,49.6549,50.0423,409000.0],["2023-07-14",50.1557,50.1557,49.1541,49.74,368700.0],["2023-07-17",49.4848,51.0534,49.2014,50.4108,406200.0],["2023-07-18",50.2786,50.9683,50.2786,50.7888,704400.0],["2023-07-19",51.1101,51.3463,50.8455,50.9305,446600.0],["2023-07-20",51.3085,51.7148,51.2046,51.5447,641700.0],["2023-07-21",51.9133,51.9699,51.4313,51.7337,451900.0],["2023-07-24",51.8282,51.8755,51.129,51.4313,459700.0],["2023-07-25",51.4313,51.5258,51.0534,51.3463,374100.0],["2023-07-26",51.5636,52.414,51.5636,52.1873,737100.0],["2023-07-27",52.5463,52.707,52.1589,52.2345,534700.0],["2023-07-28",52.5936,52.5936,51.7715,51.9227,324500.0],["2023-07-31",51.9699,52.3101,51.7904,52.0833,566400.0],["2023-08-01",52.2534,52.3195,51.677,52.0928,544400.0],["2023-08-02",54.2283,54.6913,52.7637,53.2078,934500.0],["2023-08-03",53.2928,53.5385,52.8582,53.1794,643100.0],["2023-08-04",53.0188,53.1794,51.951,52.4613,547000.0],["2023-08-07",52.4424,53.4629,52.4424,53.0944,654700.0],["2023-08-08",52.6786,52.6975,51.7715,51.9321,813700.0],["2023-08-09",51.9888,52.4991,51.6392,51.6581,508100.0],["2023-08-10",52.1873,52.4613,51.8471,52.2534,694000.0],["2023-08-11",51.9699,52.9715,51.9699,52.8771,386600.0],["2023-08-14",52.9526,52.9526,52.1967,52.6408,401000.0],["2023-08-15",52.3668,52.8204,52.0644,52.1022,323300.0],["2023-08-16",51.9038,52.792,51.9038,52.6314,372700.0],["2023-08-17",53.0188,53.0188,51.2802,51.4597,416400.0],["2023-08-18",51.3085,51.8565,51.0439,51.6581,252000.0],["2023-08-21",51.7148,51.8754,51.1101,51.6487,248700.0],["2023-08-22",51.5069,51.7054,50.9116,51.1101,248000.0],["2023-08-23",51.0345,51.3652,50.8455,51.318,226400.0],["2023-08-24",51.1195,52.0077,50.9494,51.9983,310600.0],["2023-08-25",51.9888,52.2062,51.2707,51.4219,238200.0],["2023-08-28",51.5353,51.7904,51.1479,51.5542,234500.0],["2023-08-29",51.7904,52.2534,51.3463,52.2251,309000.0],["2023-08-30",52.1495,52.8298,52.1495,52.3573,349000.0],["2023-08-31",52.5652,52.5652,51.7337,51.8377,426900.0],["2023-09-01",52.3574,53.1511,52.2912,52.7448,370600.0],["2023-09-05",52.6219,52.7353,51.9132,51.9227,341500.0],["2023-09-06",51.7526,52.2629,51.6865,52.2062,273800.0],["2023-09-07",52.1589,52.7164,52.1117,52.1211,760100.0],["2023-09-08",51.592,51.9699,50.6565,50.7605,457400.0],["2023-09-11",51.1668,51.8188,50.7888,51.7054,486000.0],["2023-09-12",51.8566,53.3495,51.4975,53.3023,524400.0],["2023-09-13",53.4629,53.4629,52.4329,52.4802,327500.0],["2023-09-14",52.9337,52.9337,52.4518,52.5936,295200.0],["2023-09-15",53.8692,54.9086,53.6424,54.2472,728700.0],["2023-09-18",54.1999,54.285,53.3117,53.9259,491100.0],["2023-09-19",54.0676,54.7291,54.0676,54.6629,360600.0],["2023-09-20",54.7858,55.2771,54.5212,54.6629,491300.0],["2023-09-21",54.6157,55.0692,54.2661,54.5401,389100.0],["2023-09-22",54.5401,55.0503,54.455,54.7574,373200.0],["2023-09-25",54.6535,54.9086,54.4834,54.7858,301700.0],["2023-09-26",54.7574,55.2488,54.1243,54.3228,382100.0],["2023-09-27",54.4739,54.4739,53.6519,54.0298,276800.0],["2023-09-28",54.181,54.6913,54.0771,54.4362,260500.0],["2023-09-29",54.2457,54.8361,53.6458,53.6744,435100.0],["2023-10-02",53.6839,53.9886,52.9698,53.1317,282400.0],["2023-10-03",52.7318,53.1221,51.8843,51.9414,417500.0],["2023-10-04",52.2557,53.5125,51.989,53.2174,569800.0],["2023-10-05",53.065,54.1886,53.065,53.9315,325300.0],["2023-10-06",53.503,54.1981,53.484,53.7411,275800.0],["2023-10-09",53.5411,54.379,53.2935,53.9791,439600.0],["2023-10-10",54.1314,54.5123,52.9984,53.046,319700.0],["2023-10-11",53.2078,53.5982,52.7698,53.2078,299600.0],["2023-10-12",53.4649,54.2933,52.9412,54.2838,600500.0],["2023-10-13",54.9789,55.4359,54.5314,55.0265,580400.0],["2023-10-16",55.2265,56.0739,55.1122,55.5692,447000.0],["2023-10-17",55.5026,56.788,55.5026,56.4833,472100.0],["2023-10-18",56.5309,56.788,55.7025,55.7406,405100.0],["2023-10-19",55.7406,55.8835,54.8075,54.8646,532800.0],["2023-10-20",55.036,55.1979,53.4935,53.503,652400.0],["2023-10-23",53.3888,53.4173,52.7508,53.2555,471100.0],["2023-10-24",53.4078,53.9696,53.3792,53.6458,363900.0],["2023-10-25",53.4173,54.1886,53.1126,53.1412,528400.0],["2023-10-26",53.4459,54.0362,53.1888,53.4268,445900.0],["2023-10-27",53.3602,53.6363,52.1795,52.3985,472100.0],["2023-10-30",52.6556,53.7411,52.408,53.5411,550700.0],["2023-10-31",53.4268,54.7408,53.3697,54.3695,782600.0],["2023-11-01",54.4742,55.3693,54.2743,55.1503,1044800.0],["2023-11-02",54.9599,56.0739,50.3703,51.4177,1193400.0],["2023-11-03",51.9129,52.3509,50.9131,51.9034,889100.0],["2023-11-06",51.9986,52.389,51.2083,51.2463,490400.0],["2023-11-07",51.2178,52.3128,50.9226,52.2842,595100.0],["2023-11-08",52.1604,52.5127,51.1987,51.2083,586700.0],["2023-11-09",51.3987,51.5415,50.5989,50.7988,556600.0],["2023-11-10",50.7703,51.3796,50.7703,51.2463,706200.0],["2023-11-13",51.9129,52.208,51.3225,51.9795,473400.0],["2023-11-14",52.0843,52.627,51.8081,52.389,400500.0],["2023-11-15",52.2461,52.5984,51.6463,51.7605,454400.0],["2023-11-16",51.9605,52.3318,50.9226,50.9512,475300.0],["2023-11-17",51.294,51.8938,51.0559,51.5796,388900.0],["2023-11-20",51.4082,51.8843,51.1797,51.732,436500.0],["2023-11-21",51.77,52.8365,51.77,52.408,648900.0],["2023-11-22",52.4271,52.7984,52.1985,52.7127,427000.0],["2023-11-24",52.8936,53.3792,52.8936,53.0364,103100.0],["2023-11-27",52.9412,53.5411,52.7984,53.5316,697800.0],["2023-11-28",53.5411,53.6934,52.7222,52.7984,522600.0],["2023-11-29",52.6746,53.0841,52.1509,52.5794,382900.0],["2023-11-30",52.6556,53.6839,52.5508,53.6458,699300.0],["2023-12-01",53.3031,54.9313,53.3031,54.5409,758800.0],["2023-12-04",54.4742,54.7599,53.6744,53.9124,750500.0],["2023-12-05",53.6744,54.2362,53.6078,53.7696,564600.0],["2023-12-06",53.8553,54.3124,53.2745,53.4744,532200.0],["2023-12-07",53.5697,53.6078,52.5318,52.7032,417500.0],["2023-12-08",52.6556,52.8746,52.3794,52.7794,400200.0],["2023-12-11",52.8365,53.3221,52.5318,52.6937,450200.0],["2023-12-12",52.8174,53.8363,52.4461,53.2555,468700.0],["2023-12-13",53.1126,53.5221,53.0555,53.3031,391100.0],["2023-12-14",53.3507,53.3507,51.332,52.0843,746900.0],["2023-12-15",51.8177,52.3509,51.3225,51.6082,902000.0],["2023-12-18",51.6082,52.189,51.4177,52.1795,804700.0],["2023-12-19",52.1414,52.608,51.8081,52.5127,515100.0],["2023-12-20",52.4461,52.6841,51.532,51.5796,474900.0],["2023-12-21",51.532,51.8938,50.9321,51.8938,312500.0],["2023-12-22",51.9986,52.4366,51.8557,52.0176,299700.0],["2023-12-26",52.1509,52.1509,51.7224,51.951,218800.0],["2023-12-27",51.8938,52.189,51.6748,52.0747,326600.0],["2023-12-28",52.4779,52.9387,52.3147,52.9291,509000.0],["2023-12-29",52.6411,53.2458,52.6411,53.1498,469000.0],["2024-01-02",53.1786,53.9082,52.9099,53.0634,569100.0],["2024-01-03",52.9675,54.3497,52.8523,53.601,681800.0],["2024-01-04",53.7642,54.8393,53.7642,53.8314,748300.0],["2024-01-05",53.8602,54.7049,53.7354,54.1097,851100.0],["2024-01-08",54.2057,54.2537,53.0346,53.6778,340600.0],["2024-01-09",53.4378,53.4378,52.4875,53.217,353600.0],["2024-01-10",52.8619,53.5722,52.7755,53.553,440700.0],["2024-01-11",53.601,53.8506,53.1786,53.7354,454000.0],["2024-01-12",54.0138,54.0521,53.1018,53.2074,492400.0],["2024-01-16",52.8715,52.9291,51.7196,52.0939,561100.0],["2024-01-17",51.806,52.5835,51.806,52.4779,536000.0],["2024-01-18",52.4299,53.1594,52.1323,53.0826,457300.0],["2024-01-19",53.7642,53.8506,53.2362,53.2938,457600.0],["2024-01-22",53.2938,54.3017,53.1978,54.1001,484700.0],["2024-01-23",54.1289,54.4649,52.7659,52.7755,958000.0],["2024-01-24",53.5722,56.6631,53.5722,56.1351,1339400.0],["2024-01-25",56.2023,56.8359,56.0199,56.7111,944900.0],["2024-01-26",57.047,57.2006,56.4327,57.095,662300.0],["2024-01-29",56.8839,57.3542,56.8263,57.2006,550000.0],["2024-01-30",57.1142,57.6134,56.8263,57.4982,624800.0],["2024-01-31",57.5462,58.2853,57.1334,57.1334,848800.0],["2024-02-01",56.3271,57.6998,53.3322,54.8681,2322800.0],["2024-02-02",55.2424,55.3192,54.3305,54.8489,1172000.0],["2024-02-05",54.9832,56.7783,54.6473,56.1447,725200.0],["2024-02-06",55.9815,56.5863,55.684,55.8951,596900.0],["2024-02-07",56.0487,56.8167,55.6264,56.4807,679500.0],["2024-02-08",56.8263,56.9606,55.6648,56.4519,732800.0],["2024-02-09",56.1831,58.1797,56.0295,57.7478,686200.0],["2024-02-12",57.7478,58.6021,57.671,57.9397,892900.0],["2024-02-13",58.1605,58.5541,57.143,57.5174,578800.0],["2024-02-14",57.7094,58.5829,57.3926,58.4197,557100.0],["2024-02-15",58.4773,59.8212,58.4773,59.5812,627200.0],["2024-02-16",59.7828,60.0611,59.3124,59.466,496500.0],["2024-02-20",59.2548,60.1283,58.7269,59.2644,482000.0],["2024-02-21",59.4948,59.6388,58.8229,59.13,678800.0],["2024-02-22",59.1876,59.5428,58.8997,59.5428,478100.0],["2024-02-23",59.8116,59.898,59.418,59.5428,696900.0],["2024-02-26",59.562,60.0803,59.1588,59.2932,414300.0],["2024-02-27",59.1684,60.0707,58.9284,59.898,446200.0],["2024-02-28",59.8596,60.3587,59.466,60.1283,449600.0],["2024-02-29",60.1955,60.2435,59.4468,60.0611,838300.0],["2024-03-01",60.0128,60.1675,58.7561,58.8334,458100.0],["2024-03-04",58.6884,59.2684,58.2631,58.2824,493400.0],["2024-03-05",58.2244,58.9011,58.2244,58.6884,570200.0],["2024-03-06",58.9398,59.3168,58.0601,58.6594,669600.0],["2024-03-07",58.6594,59.1428,58.5047,58.9108,435500.0],["2024-03-08",58.8914,59.5585,58.7754,59.1428,432300.0],["2024-03-11",58.9978,59.6648,58.9978,59.4328,520700.0],["2024-03-12",59.2684,60.2448,59.2008,60.1385,531800.0],["2024-03-13",60.2738,60.7282,60.0901,60.5058,393600.0],["2024-03-14",60.5155,60.9505,60.1868,60.9312,457600.0],["2024-03-15",60.9408,61.5595,60.6508,61.0568,609200.0],["2024-03-18",61.0568,61.7625,60.7572,61.0278,760400.0],["2024-03-19",61.1535,61.7625,60.9118,61.2502,474800.0],["2024-03-20",61.2502,62.2749,61.2502,61.8882,426000.0],["2024-03-21",61.9365,62.0139,61.3372,61.6659,415000.0],["2024-03-22",61.8205,61.9462,60.7475,60.7862,386100.0],["2024-03-25",60.8055,61.7722,60.7475,61.6272,696200.0],["2024-03-26",61.4822,61.9655,61.0472,61.6852,504400.0],["2024-03-27",61.9365,62.9032,61.9365,62.8259,600500.0],["2024-03-28",62.7486,63.1449,62.6036,62.8549,811600.0],["2024-04-01",63.0096,63.0772,62.1879,62.8452,480500.0],["2024-04-02",62.8356,62.9806,62.2362,62.5842,632000.0],["2024-04-03",62.6229,63.3576,62.2459,63.1932,1047100.0],["2024-04-04",63.5219,63.6669,62.3135,62.6712,610000.0],["2024-04-05",62.6809,63.4929,62.3039,63.3382,758000.0],["2024-04-08",63.4542,63.6379,63.0772,63.2126,387000.0],["2024-04-09",63.2416,63.4156,61.4822,61.5015,904700.0],["2024-04-10",61.1535,62.5166,61.1535,62.4489,500700.0],["2024-04-11",61.9269,61.9269,60.0611,60.0901,608900.0],["2024-04-12",60.4188,60.8925,59.6261,59.8485,488100.0],["2024-04-15",60.3898,60.6315,59.0944,59.1428,701300.0],["2024-04-16",59.2781,59.6841,58.8141,59.2104,573300.0],["2024-04-17",59.2684,59.2684,58.4371,58.6884,591500.0],["2024-04-18",59.2201,60.2351,59.1138,59.4231,739200.0],["2024-04-19",59.5294,60.7862,59.5294,60.3898,605700.0],["2024-04-22",60.5928,60.8248,60.0708,60.1095,938700.0],["2024-04-23",60.3125,60.4188,59.5681,60.1771,813200.0],["2024-04-24",59.9935,60.6605,59.6261,60.4962,539400.0],["2024-04-25",60.4768,60.4962,59.8001,59.8388,432900.0],["2024-04-26",59.5488,59.6455,58.6207,58.6207,608000.0],["2024-04-29",58.8238,59.9741,58.8238,59.9451,635000.0],["2024-04-30",59.8581,59.9645,59.1428,59.2878,388200.0],["2024-05-01",59.3941,60.4285,59.1621,59.8775,697200.0],["2024-05-02",62.7196,64.5176,61.2695,63.0096,1012900.0],["2024-05-03",62.5746,63.3769,61.5885,63.2126,682800.0],["2024-05-06",63.4253,64.6143,63.3092,64.4596,809900.0],["2024-05-07",65.0493,66.8087,65.0493,66.5187,1109900.0],["2024-05-08",66.4607,67.6304,66.4414,67.4951,750400.0],["2024-05-09",67.9108,68.0074,67.1471,67.6594,743400.0],["2024-05-10",67.6691,68.3361,67.3307,68.1814,831100.0],["2024-05-13",68.0557,69.0031,67.9784,68.3361,817000.0],["2024-05-14",68.3361,68.6648,67.4661,68.0848,568000.0],["2024-05-15",67.7754,68.1621,67.2824,67.4854,373800.0],["2024-05-16",68.0558,68.3651,67.7174,68.2974,573500.0],["2024-05-17",68.9741,69.3028,68.2298,69.0998,520700.0],["2024-05-20",69.0901,69.1191,68.3554,68.5874,427900.0],["2024-05-21",68.5294,69.5831,68.4424,69.5445,614600.0],["2024-05-22",69.2255,70.3468,69.2061,69.9698,621300.0],["2024-05-23",69.9891,70.2308,68.9644,69.0708,532300.0],["2024-05-24",69.2255,69.9892,68.9064,69.9602,461800.0],["2024-05-28",69.7571,70.1052,68.7034,69.0998,592200.0],["2024-05-29",68.8194,69.0128,68.1524,68.4424,444000.0],["2024-05-30",68.3748,70.4628,68.1718,70.3952,641600.0],["2024-05-31",71.5842,71.5842,70.2115,71.4199,700500.0],["2024-06-03",71.1299,71.5165,70.2212,70.7045,495300.0],["2024-06-04",70.2598,71.0525,69.6991,69.7378,431200.0],["2024-06-05",69.5638,70.0278,68.5971,69.8248,487700.0],["2024-06-06",69.9698,70.3178,69.3511,69.6798,433400.0],["2024-06-07",70.0375,70.2598,69.4478,69.6895,332100.0],["2024-06-10",69.2835,69.5348,68.6551,68.8678,481300.0],["2024-06-11",68.5584,68.8194,67.4371,67.9591,392200.0],["2024-06-12",68.1427,68.2684,67.0697,67.2631,393500.0],["2024-06-13",67.1567,67.2437,66.161,66.7411,614500.0],["2024-06-14",66.2964,66.451,65.755,66.0353,451400.0],["2024-06-17",66.0837,67.4081,65.9483,67.3114,443500.0],["2024-06-18",67.4854,68.5584,67.3791,68.4618,303900.0],["2024-06-20",68.4714,69.3511,68.4714,69.2545,367200.0],["2024-06-21",69.0805,69.0805,68.2878,68.7034,714500.0],["2024-06-24",68.8291,69.5638,68.4424,69.2158,409400.0],["2024-06-25",69.0804,69.6895,69.0128,69.1288,420800.0],["2024-06-26",68.8194,68.9161,67.5047,68.2878,449300.0],["2024-06-27",68.2974,68.8581,67.6594,68.8388,460300.0],["2024-06-28",68.761,69.1598,68.1482,68.7221,796100.0],["2024-07-01",69.2181,69.5391,68.012,68.0898,526800.0],["2024-07-02",67.3894,68.6929,66.621,68.1968,947200.0],["2024-07-03",68.0314,68.1481,67.2241,67.4964,255400.0],["2024-07-05",67.4673,67.5937,66.6891,67.156,746300.0],["2024-07-08",67.5451,68.4497,67.5451,67.8077,584100.0],["2024-07-09",67.7396,68.7804,67.5743,67.584,438800.0],["2024-07-10",67.8661,68.4886,67.7785,68.226,310600.0],["2024-07-11",68.4302,68.5956,67.6034,68.4497,323300.0],["2024-07-12",68.7318,69.1111,68.4789,68.654,303400.0],["2024-07-15",68.9458,69.8796,68.9458,69.2571,567500.0],["2024-07-16",69.6461,70.7745,69.3446,70.2395,365800.0],["2024-07-17",70.7453,71.8056,70.5897,71.4651,801200.0],["2024-07-18",71.397,72.7783,71.3484,71.6694,490700.0],["2024-07-19",71.4943,71.5818,69.5878,69.9769,372000.0],["2024-07-22",70.1519,70.4924,69.5002,69.8504,688600.0],["2024-07-23",70.006,70.5994,69.7045,70.327,348300.0],["2024-07-24",70.3951,70.6286,69.6072,69.8212,687100.0],["2024-07-25",69.9282,70.3951,69.3446,69.3738,1025700.0],["2024-07-26",69.8407,72.1557,69.7045,71.6499,652200.0],["2024-07-29",71.8834,72.3016,71.4845,71.7277,511500.0],["2024-07-30",72.0195,72.9533,71.8153,72.4378,506300.0],["2024-07-31",73.9261,76.5913,73.4397,73.6829,1114000.0],["2024-08-01",73.7899,74.1206,71.4067,72.6129,550800.0],["2024-08-02",71.8055,72.4864,71.397,71.5332,583500.0],["2024-08-05",70.3659,70.3659,68.2454,69.6753,606100.0],["2024-08-06",70.2103,71.2414,69.9477,69.9769,464600.0],["2024-08-07",70.6772,71.1441,69.6948,69.8212,465800.0],["2024-08-08",69.8504,71.5137,69.8407,71.2414,516700.0],["2024-08-09",71.4846,72.1849,71.0566,72.0876,405400.0],["2024-08-12",72.1363,72.6518,71.504,71.5235,363500.0],["2024-08-13",71.9126,71.9126,70.862,71.2025,433400.0],["2024-08-14",71.5235,72.0487,71.5235,71.7958,299200.0],["2024-08-15",72.6615,72.9825,72.0293,72.8269,463500.0],["2024-08-16",72.9339,73.3716,72.6226,72.9631,558600.0],["2024-08-19",72.9533,73.5175,72.9047,73.1382,377700.0],["2024-08-20",73.0798,73.1187,72.3697,72.5156,384000.0],["2024-08-21",72.895,73.9261,72.2433,73.644,588200.0],["2024-08-22",73.6051,74.1401,73.2938,74.1303,507700.0],["2024-08-23",74.1692,74.7529,73.8385,74.5097,391800.0],["2024-08-26",74.8988,75.3268,74.4319,74.5291,294500.0],["2024-08-27",74.675,75.3657,74.675,75.317,320800.0],["2024-08-28",75.3365,76.4162,75.3268,76.387,420300.0],["2024-08-29",76.6107,77.8169,75.8812,77.4959,467500.0],["2024-08-30",77.4084,77.7877,77.1944,77.7002,486200.0],["2024-09-03",77.4765,78.3033,77.0387,77.2041,497700.0],["2024-09-04",77.4084,77.8558,76.3189,76.3578,598300.0],["2024-09-05",76.922,76.922,75.0739,75.1906,506500.0],["2024-09-06",75.103,75.7256,74.5291,74.607,415800.0],["2024-09-09",74.714,75.249,74.072,74.7529,778000.0],["2024-09-10",75.035,75.3268,74.1303,74.3735,446900.0],["2024-09-11",74.1498,74.2665,72.6421,73.4981,576000.0],["2024-09-12",73.5467,74.2762,73.3619,74.2082,413700.0],["2024-09-13",74.5291,75.8423,74.3735,75.5505,524600.0],["2024-09-16",76.0758,77.457,76.0758,77.4376,592600.0],["2024-09-17",77.4667,77.6515,76.8442,77.2527,428200.0],["2024-09-18",77.3403,77.6224,76.8539,77.1749,462900.0],["2024-09-19",77.5932,77.5932,75.9785,76.066,771900.0],["2024-09-20",76.066,76.2995,75.4921,75.7839,748000.0],["2024-09-23",75.9882,76.4648,75.7839,76.2217,438500.0],["2024-09-24",76.6594,77.243,76.5816,77.0096,928900.0],["2024-09-25",77.0874,77.2625,76.6399,76.7664,474700.0],["2024-09-26",76.4551,77.3014,76.1049,77.1846,666900.0],["2024-09-27",77.2138,77.4667,76.9317,77.1166,551700.0],["2024-09-30",77.1361,77.9284,76.3732,77.8697,425300.0],["2024-10-01",77.8599,78.3784,77.3513,77.9773,345200.0],["2024-10-02",77.7132,78.4664,77.6154,78.1827,477100.0],["2024-10-03",77.8208,77.9773,76.9111,77.7915,369500.0],["2024-10-04",78.4566,80.54,78.2708,80.3738,792600.0],["2024-10-07",80.0901,80.0901,77.0285,77.0774,663600.0],["2024-10-08",78.2512,79.7575,77.5567,78.3588,545100.0],["2024-10-09",78.3979,79.7477,77.948,78.8576,858100.0],["2024-10-10",79.8358,79.8749,77.4296,78.1827,678100.0],["2024-10-11",78.7794,79.4837,78.4566,78.8381,643100.0],["2024-10-14",78.8381,79.3467,78.4566,79.1609,627900.0],["2024-10-15",79.4837,80.6085,79.2685,79.4739,726700.0],["2024-10-16",79.513,80.4031,79.2782,79.8553,370100.0],["2024-10-17",80.4422,81.0878,80.2466,80.99,319400.0],["2024-10-18",80.8726,81.3812,80.677,81.0389,355800.0],["2024-10-21",81.0682,81.3617,80.1781,80.2075,290700.0],["2024-10-22",79.7184,80.0412,78.6033,79.7967,419000.0],["2024-10-23",79.425,79.6206,78.8479,79.2196,299700.0],["2024-10-24",79.4054,79.826,78.9555,79.3956,331100.0],["2024-10-25",79.4837,79.6402,77.6741,77.9969,639100.0],["2024-10-28",78.3197,79.4934,78.3197,78.9946,784700.0],["2024-10-29",78.9359,79.2978,78.2121,78.4566,319900.0],["2024-10-30",78.8185,79.5326,78.8185,79.0631,472500.0],["2024-10-31",77.4785,79.1217,75.5222,76.5492,994900.0],["2024-11-01",77.0481,78.5642,76.8036,77.3122,566700.0],["2024-11-04",77.3415,78.0947,76.9209,77.6447,423200.0],["2024-11-05",77.3709,78.3099,77.2535,78.3099,570800.0],["2024-11-06",82.9365,82.9854,81.0878,81.704,402100.0],["2024-11-07",81.5182,81.5964,80.3738,80.8139,459200.0],["2024-11-08",81.3421,82.8191,81.1074,82.6333,483300.0],["2024-11-11",83.1419,83.7972,81.8214,81.8507,438400.0],["2024-11-12",81.7432,82.1344,81.3226,81.9779,298800.0],["2024-11-13",82.3398,83.1223,81.8214,82.6333,392100.0],["2024-11-14",83.1321,83.6114,82.7702,83.2202,442100.0],["2024-11-15",83.7386,85.0199,83.4842,84.8341,543300.0],["2024-11-18",84.6091,84.658,83.6407,84.3352,337300.0],["2024-11-19",83.7288,84.1885,83.1223,83.5136,330600.0],["2024-11-20",83.6799,84.7265,83.3375,84.6678,391700.0],["2024-11-21",85.0982,86.36,85.0688,86.1839,307700.0],["2024-11-22",86.0763,87.3577,86.0763,86.8099,459900.0],["2024-11-25",88.013,89.4313,87.7783,89.2357,790300.0],["2024-11-26",88.7369,89.5194,88.2282,88.9716,624000.0],["2024-11-27",89.9302,92.1799,89.5291,91.7984,1020400.0],["2024-11-29",92.0723,92.3364,90.8105,91.0061,511700.0],["2024-12-02",90.8203,92.356,90.3606,91.8473,552000.0],["2024-12-03",91.8962,92.1408,91.2213,91.4952,502600.0],["2024-12-04",91.2409,91.6224,90.6931,90.9964,445600.0],["2024-12-05",91.3681,92.4734,91.0942,91.9941,516500.0],["2024-12-06",91.6126,92.1408,90.5171,90.8007,480000.0],["2024-12-09",90.7616,90.9083,88.1598,88.4923,828400.0],["2024-12-10",88.4434,88.4434,86.4089,87.1229,711000.0],["2024-12-11",88.5999,89.3237,87.2207,88.9814,533000.0],["2024-12-12",89.3824,90.7029,88.7466,88.7955,460400.0],["2024-12-13",89.2651,90.0476,88.8347,89.7639,555500.0],["2024-12-16",89.7639,90.2628,89.2064,89.8422,641400.0],["2024-12-17",89.2259,92.8157,88.3065,90.4975,869000.0],["2024-12-18",90.3997,90.8301,86.2524,86.2719,661700.0],["2024-12-19",86.7806,88.0424,85.4797,85.6948,895800.0],["2024-12-20",85.0004,88.6684,84.7265,88.0619,1117200.0],["2024-12-23",87.3772,88.5706,87.299,87.8957,623500.0],["2024-12-24",87.8859,88.4532,87.6903,88.013,246700.0],["2024-12-26",87.8467,88.9618,87.7,88.4923,345300.0],["2024-12-27",88.0326,88.8053,87.0545,87.3381,405300.0],["2024-12-30",86.7904,87.0642,85.6851,86.8295,397500.0],["2024-12-31",86.9278,87.783,86.8983,87.1146,271900.0],["2025-01-02",87.0261,87.9501,86.741,87.3603,341600.0],["2025-01-03",87.6847,87.6945,86.6034,87.2227,369500.0],["2025-01-06",87.2227,87.8223,85.9448,86.3576,881300.0],["2025-01-07",86.5051,87.5471,86.161,86.5739,449500.0],["2025-01-08",86.279,86.5444,84.7357,86.4166,776100.0],["2025-01-10",84.8733,85.4238,83.2218,84.0869,642700.0],["2025-01-13",83.094,84.4899,82.4747,84.3818,669600.0],["2025-01-14",84.2442,86.4953,83.9198,86.3281,589900.0],["2025-01-15",87.5864,88.0189,86.4658,87.0261,621600.0],["2025-01-16",87.3603,88.8152,87.3603,88.5104,623300.0],["2025-01-17",88.6775,89.346,88.422,88.6972,592800.0],["2025-01-21",88.8152,89.1691,87.5274,87.6847,1205700.0],["2025-01-22",88.2155,88.4711,87.1244,87.3996,669200.0],["2025-01-23",86.7017,87.4881,85.6499,86.0038,598000.0],["2025-01-24",86.0234,86.682,85.5417,86.6722,1222700.0],["2025-01-27",87.4193,89.3263,87.0163,89.2673,605400.0],["2025-01-28",89.4148,90.0439,88.5006,88.9135,549000.0],["2025-01-29",88.4318,89.9063,88.1566,88.4711,1231900.0],["2025-01-30",88.0189,92.5998,87.5667,91.2039,845400.0],["2025-01-31",90.4863,91.0564,88.7365,89.4738,543900.0],["2025-02-03",88.7365,89.0904,87.4783,88.6284,662000.0],["2025-02-04",88.1369,89.464,88.1369,88.8152,527500.0],["2025-02-05",89.7097,91.3317,89.2674,90.9975,868100.0],["2025-02-06",92.0001,92.6686,90.8893,92.5899,666600.0],["2025-02-07",92.472,92.934,91.3907,91.8134,801600.0],["2025-02-10",91.6462,92.3344,89.9653,90.0046,902500.0],["2025-02-11",90.6927,90.8303,88.5301,88.884,482100.0],["2025-02-12",88.4613,88.6775,87.7928,87.9796,418200.0],["2025-02-13",88.1172,89.749,87.6061,89.6999,556400.0],["2025-02-14",89.5033,89.926,88.3728,88.5203,621600.0],["2025-02-18",88.6579,90.4568,88.3532,90.0439,458000.0],["2025-02-19",89.7883,90.2995,89.3263,89.9456,400300.0],["2025-02-20",90.2995,91.4005,88.8545,91.0564,890500.0],["2025-02-21",90.8893,91.0859,89.5328,90.2504,761800.0],["2025-02-24",90.3487,93.3272,90.3487,92.4425,709000.0],["2025-02-25",92.4425,93.9563,92.0394,93.3665,671600.0],["2025-02-26",93.0814,93.7401,92.1378,92.3737,579400.0],["2025-02-27",92.9438,95.1556,92.8553,94.6444,835500.0],["2025-02-28",94.8115,95.6766,93.5336,95.2342,753300.0],["2025-03-03",95.6766,96.4434,95.1458,95.9617,798400.0],["2025-03-04",95.3424,95.3915,93.2289,93.5828,1027400.0],["2025-03-05",93.4157,94.5265,92.6981,93.1404,923500.0],["2025-03-06",92.4818,92.6686,90.8697,91.0859,683600.0],["2025-03-07",91.3612,91.6757,88.8938,90.3782,727000.0],["2025-03-10",89.4345,91.1449,88.9626,90.0636,877600.0],["2025-03-11",89.5229,90.6141,88.3138,89.8277,440200.0],["2025-03-12",90.2209,90.9778,88.3728,90.329,768700.0],["2025-03-13",91.1351,91.7544,89.985,90.0439,597500.0],["2025-03-14",90.8205,92.3147,90.4175,92.2361,962400.0],["2025-03-17",92.0788,94.5756,91.6462,93.9661,881100.0],["2025-03-18",93.9661,94.5461,92.8652,93.2584,600900.0],["2025-03-19",92.993,93.6123,92.2459,93.2977,830600.0],["2025-03-20",93.2977,94.6641,93.0028,93.396,938000.0],["2025-03-21",92.7669,93.6713,92.1672,93.3862,2203200.0],["2025-03-24",94.2021,96.5908,94.2021,96.5711,1017000.0],["2025-03-25",97.0331,98.4683,95.6668,96.9545,961900.0],["2025-03-26",97.7016,99.068,97.3281,98.0063,1202200.0],["2025-03-27",98.0948,98.7829,96.9447,97.9473,781700.0],["2025-03-28",98.4389,99.6971,97.3182,97.8196,800900.0],["2025-03-31",97.3259,99.6067,97.3259,98.9748,743100.0],["2025-04-01",99.1624,99.6265,98.2639,99.271,927400.0],["2025-04-02",98.3133,99.8931,98.0862,99.7943,607800.0],["2025-04-03",97.6221,99.8141,97.3259,97.7109,658400.0],["2025-04-04",94.6303,95.0055,87.4126,89.5848,1114000.0],["2025-04-07",87.8767,89.1208,83.7395,86.129,888200.0],["2025-04-08",89.417,91.135,86.5733,87.4521,947700.0],["2025-04-09",85.7637,93.2381,85.7637,92.4087,787500.0],["2025-04-10",91.8262,92.9518,88.8838,90.2562,676300.0],["2025-04-11",90.1378,92.4482,88.9825,91.7274,501000.0],["2025-04-14",93.09,94.186,92.7049,93.3566,382300.0],["2025-04-15",93.485,94.6402,92.1421,93.3467,617500.0],["2025-04-16",93.9194,94.9562,92.7839,93.7516,822200.0],["2025-04-17",93.7121,94.8278,92.5963,93.3961,265000.0],["2025-04-21",93.1098,93.7713,90.0489,90.7796,424400.0],["2025-04-22",92.2804,94.9858,91.8657,94.6205,544000.0],["2025-04-23",95.4992,96.2101,93.3369,93.8701,729700.0],["2025-04-24",93.6627,94.6303,92.9814,94.4329,645700.0],["2025-04-25",94.0774,94.4131,92.1816,93.6824,593500.0],["2025-04-28",94.186,94.9562,93.7911,94.7488,491300.0],["2025-04-29",94.344,95.6572,93.6726,95.5881,440800.0],["2025-04-30",94.9265,95.4202,92.8925,95.1043,631000.0],["2025-05-01",96.8124,97.5628,92.0631,96.1904,758600.0],["2025-05-02",97.0593,99.1723,96.4866,98.6193,487600.0],["2025-05-05",97.7998,99.4191,97.3851,98.333,1070900.0],["2025-05-06",98.333,99.192,97.7603,98.5897,616800.0],["2025-05-07",99.0439,99.9424,97.9973,98.7773,652100.0],["2025-05-08",98.9057,100.0609,98.491,99.4784,710200.0],["2025-05-09",99.5277,100.3275,99.2315,99.9424,283500.0],["2025-05-12",100.5743,101.068,98.017,99.271,479700.0],["2025-05-13",99.271,99.9918,98.4811,98.6786,501500.0],["2025-05-14",99.0242,99.0242,97.158,97.4345,669400.0],["2025-05-15",97.5332,99.8239,97.3259,99.8042,499100.0],["2025-05-16",100.0115,101.2655,100.0115,101.2063,517200.0],["2025-05-19",101.0878,101.9764,100.7718,101.5518,451500.0],["2025-05-20",101.7888,102.5392,101.0977,101.5321,460400.0],["2025-05-21",100.8409,101.0977,99.2908,99.7153,432300.0],["2025-05-22",99.7351,100.209,97.7208,98.4712,591400.0],["2025-05-23",97.9578,99.6758,97.7998,99.35,504600.0],["2025-05-27",99.7252,101.6111,98.8761,101.3643,536300.0],["2025-05-28",101.0285,101.5617,99.9819,100.1893,422700.0],["2025-05-29",100.1893,101.5025,99.4191,101.2556,492900.0],["2025-05-30",100.9298,102.8453,100.604,102.4899,640200.0],["2025-06-02",101.8678,103.4081,101.0779,103.3785,441600.0],["2025-06-03",102.8552,104.0697,101.1668,103.5562,1054400.0],["2025-06-04",103.7537,104.435,102.559,103.0033,748700.0],["2025-06-05",102.8651,103.8919,102.2233,103.6747,816800.0],["2025-06-06",104.1092,105.8371,103.9709,105.5804,1085900.0],["2025-06-09",105.057,105.6495,100.8607,102.7268,846400.0],["2025-06-10",102.3911,102.6577,98.8958,99.2414,588400.0],["2025-06-11",99.271,100.8607,98.4317,99.6956,849500.0],["2025-06-12",99.7153,102.5491,99.6166,102.4701,667700.0],["2025-06-13",101.6308,102.4997,101.2556,101.6901,544800.0],["2025-06-16",102.1344,103.2403,101.7395,102.1147,634100.0],["2025-06-17",101.463,102.0949,99.7252,100.8804,566300.0],["2025-06-18",100.9792,101.3939,100.1695,100.6533,878800.0],["2025-06-20",100.8409,101.9567,100.367,101.2853,1555800.0],["2025-06-23",101.2853,102.5787,100.5842,102.4602,903800.0],["2025-06-24",102.4701,103.2205,101.5913,101.621,796700.0],["2025-06-25",100.9002,101.147,98.9748,99.2216,550900.0],["2025-06-26",100.0214,101.5716,99.2414,101.5124,477400.0],["2025-06-27",101.2754,102.5096,100.7521,101.9073,812100.0],["2025-06-30",101.8478,103.008,101.5999,102.9485,580000.0],["2025-07-01",103.0675,103.4344,101.5602,101.5801,1386300.0],["2025-07-02",101.2528,101.2628,96.9294,97.4054,826800.0],["2025-07-03",97.4153,98.516,97.1773,98.278,661700.0],["2025-07-07",98.6152,99.1606,96.9096,97.7822,710200.0],["2025-07-08",97.1079,98.04,96.5427,97.5343,1054500.0],["2025-07-09",98.2086,98.4863,97.0088,97.2368,588000.0],["2025-07-10",97.0584,97.0584,95.4024,96.2254,917800.0],["2025-07-11",95.6899,96.2056,95.0454,95.3925,347200.0],["2025-07-14",95.561,98.1392,95.4321,98.1095,697400.0],["2025-07-15",97.8516,97.8516,95.1049,95.1049,605400.0],["2025-07-16",95.6602,96.1262,94.3711,95.1148,472800.0],["2025-07-17",94.7975,96.4138,94.2224,96.1857,647000.0],["2025-07-18",96.2254,97.3459,96.0172,96.2948,324200.0],["2025-07-21",96.6419,96.8204,95.2933,95.2933,381000.0],["2025-07-22",95.5015,96.9096,95.5015,96.1758,487500.0],["2025-07-23",96.0866,96.5725,95.1743,96.5328,1319300.0],["2025-07-24",95.7494,96.1064,94.9462,95.1247,705200.0],["2025-07-25",95.5511,96.4931,95.1346,96.1659,415400.0],["2025-07-28",95.8486,96.0271,95.2933,95.4718,716700.0],["2025-07-29",96.6815,96.9493,95.6007,96.3146,949100.0],["2025-07-30",96.7807,96.7906,92.259,92.8837,1230700.0],["2025-07-31",92.3581,94.4604,92.2193,93.0523,1279200.0],["2025-08-01",92.4573,92.9234,90.9996,92.5466,690600.0],["2025-08-04",93.2109,93.8951,92.7944,93.3002,823700.0],["2025-08-05",93.5977,93.915,92.7548,93.5382,821100.0],["2025-08-06",93.4588,94.7083,93.0126,94.4802,641700.0],["2025-08-07",94.6091,95.214,93.8456,95.095,911700.0],["2025-08-08",95.6899,96.3345,95.3925,95.6602,796600.0],["2025-08-11",95.8783,96.2155,94.9264,95.2239,572100.0],["2025-08-12",95.6503,96.2948,95.1644,96.1659,443800.0],["2025-08-13",96.3047,97.5244,96.0073,97.2864,431100.0],["2025-08-14",97.2071,97.2071,95.4222,96.513,602500.0],["2025-08-15",95.9577,96.7113,94.2819,94.4504,937200.0],["2025-08-18",94.3513,94.5397,93.9051,94.2125,442100.0],["2025-08-19",94.2819,95.68,94.2819,95.6404,362700.0],["2025-08-20",95.442,97.1873,95.2536,96.7906,623900.0],["2025-08-21",96.741,98.169,96.5725,98.1293,678600.0],["2025-08-22",98.8532,99.2101,98.0103,98.3574,504600.0],["2025-08-25",98.278,98.278,97.098,97.2765,486500.0],["2025-08-26",96.8402,97.098,95.9874,96.1857,743400.0],["2025-08-27",96.4832,98.0698,96.1857,97.5641,563100.0],["2025-08-28",97.455,97.8417,96.6815,97.812,526200.0],["2025-08-29",98.0698,98.4664,97.5046,97.7525,463700.0],["2025-09-02",97.4153,98.0202,96.7807,97.8814,480700.0],["2025-09-03",97.3558,98.0202,96.6915,97.4649,523700.0],["2025-09-04",98.1293,98.5061,95.9478,98.4565,382700.0],["2025-09-05",98.3673,98.9424,96.2452,96.6121,612500.0],["2025-09-08",96.6518,97.4352,95.4222,97.2666,730200.0],["2025-09-09",97.2071,97.2864,96.156,96.1857,546500.0],["2025-09-10",95.7891,96.5824,95.4619,96.275,367900.0],["2025-09-11",96.6518,98.5557,96.513,98.4664,469300.0],["2025-09-12",98.04,99.0812,97.9111,98.2483,573000.0],["2025-09-15",97.9706,98.3772,94.9462,95.1644,566300.0],["2025-09-16",95.3627,95.6304,93.4192,93.558,674900.0],["2025-09-17",93.677,94.8669,93.3696,94.1232,733300.0],["2025-09-18",95.3429,96.0568,94.1728,95.4817,507800.0],["2025-09-19",95.5214,95.9775,94.2819,94.5595,1643200.0],["2025-09-22",94.7876,95.4123,94.2719,94.2819,671600.0],["2025-09-23",94.3017,95.3032,94.0538,94.3513,784400.0],["2025-09-24",94.3711,96.2155,93.9447,95.7594,1116300.0],["2025-09-25",95.9775,96.3444,93.677,93.796,850200.0],["2025-09-26",94.7876,96.1163,94.2719,95.1644,676000.0],["2025-09-29",94.7975,94.8074,93.8257,94.2819,705300.0],["2025-09-30",93.9249,95.2834,93.5679,94.9958,494100.0],["2025-10-01",94.7479,95.5015,93.3795,93.4092,547800.0],["2025-10-02",93.796,93.9447,92.7052,93.0523,917300.0],["2025-10-03",93.1911,94.1331,93.0225,93.7266,654600.0],["2025-10-06",94.2025,95.2635,93.9745,94.1926,604000.0],["2025-10-07",95.0156,96.1461,94.2125,95.7296,896200.0],["2025-10-08",97.3063,97.7326,95.9676,96.1857,841000.0],["2025-10-09",96.741,96.9096,95.3032,95.9775,833800.0],["2025-10-10",96.2948,96.6121,95.3131,95.4024,412300.0],["2025-10-13",95.1743,97.4153,95.0355,96.5229,500200.0],["2025-10-14",95.5114,98.05,95.5114,98.05,576200.0],["2025-10-15",98.0599,98.0797,95.1941,95.2041,748500.0],["2025-10-16",93.7067,93.7067,91.1186,91.3467,703600.0],["2025-10-17",91.5549,92.1202,90.9996,91.7433,853400.0],["2025-10-20",92.8936,92.8936,90.3948,91.2376,844800.0],["2025-10-21",91.5847,91.8524,90.8311,91.2575,1063000.0],["2025-10-22",91.436,91.436,89.6213,91.1583,856900.0],["2025-10-23",91.1186,91.8921,90.5832,91.7136,673300.0],["2025-10-24",91.9912,92.4176,90.1369,90.3749,935000.0],["2025-10-27",90.5336,90.5733,89.8097,90.4543,905600.0],["2025-10-28",89.9188,90.2956,88.0149,88.3421,1063200.0],["2025-10-29",87.7472,88.9173,87.3307,87.5092,1106100.0],["2025-10-30",89.423,93.3101,88.7289,92.7151,1230000.0],["2025-10-31",91.7929,93.1613,91.7533,92.8738,1067900.0],["2025-11-03",92.2193,93.5977,91.4558,93.5481,1059100.0],["2025-11-04",93.9249,95.3825,93.8356,95.1743,802700.0],["2025-11-05",95.4916,96.4336,94.9462,95.9775,669700.0],["2025-11-06",96.4436,97.1774,96.037,96.7708,594800.0],["2025-11-07",97.4054,98.8135,96.632,98.7044,703300.0],["2025-11-10",98.0995,99.9142,98.0995,98.8631,600600.0],["2025-11-11",98.9027,100.4794,98.9027,99.7159,535800.0],["2025-11-12",99.3787,100.9256,99.2002,100.7769,499600.0],["2025-11-13",100.9851,101.9767,100.7174,101.828,585300.0],["2025-11-14",102.2345,102.8196,101.1834,101.352,748800.0],["2025-11-17",101.9271,102.2048,99.8249,99.8646,727600.0],["2025-11-18",99.6365,100.6876,99.1209,100.0629,493700.0],["2025-11-19",99.7357,100.3703,98.3871,98.5061,475800.0],["2025-11-20",99.1804,100.1026,98.4466,99.6762,531400.0],["2025-11-21",99.9043,101.2727,99.4977,100.0431,499700.0],["2025-11-24",100.3406,100.3406,98.4664,98.7342,813900.0],["2025-11-25",99.5572,100.5091,99.1308,99.3192,712100.0],["2025-11-26",99.6663,101.8875,99.4382,101.2826,925500.0],["2025-11-28",101.5206,101.7387,100.7174,101.3818,204700.0],["2025-12-01",101.3421,101.8181,100.3604,101.352,827000.0],["2025-12-02",101.2429,101.3619,99.8745,100.757,793700.0],["2025-12-03",100.9355,101.7189,98.6747,98.7441,802400.0],["2025-12-04",98.9523,100.41,98.397,98.635,436900.0],["2025-12-05",98.516,98.9622,96.8501,97.0286,726300.0],["2025-12-08",97.1575,98.1888,96.3444,97.7426,658800.0],["2025-12-09",97.5145,98.9424,97.5145,98.2582,435800.0],["2025-12-10",98.5854,100.8463,98.169,99.5175,709100.0],["2025-12-11",99.9043,102.8593,99.8943,102.7601,449600.0],["2025-12-12",103.484,103.484,102.4626,103.484,455100.0],["2025-12-15",103.9699,105.7151,103.5732,105.5663,613900.0],["2025-12-16",106.6174,107.2124,105.8539,106.2406,655300.0],["2025-12-17",106.0324,106.8158,104.783,106.1613,597100.0],["2025-12-18",105.7944,107.0537,105.1399,106.7761,611900.0],["2025-12-19",106.5282,107.0934,106.0324,107.0339,993600.0],["2025-12-22",106.4687,108.3131,106.4191,108.0453,537900.0],["2025-12-23",108.4122,109.2452,107.8074,108.2635,631300.0],["2025-12-24",108.4321,109.4138,107.4306,108.0553,270200.0],["2025-12-26",108.1743,108.2933,107.4306,108.0751,283500.0],["2025-12-29",108.3924,108.6502,108.0255,108.1842,466900.0],["2025-12-30",108.204,108.204,107.5495,107.847,558000.0],["2025-12-31",107.3413,107.5,106.1712,106.191,656000.0],["2026-01-02",105.8142,105.9035,102.9683,103.3848,559600.0],["2026-01-05",102.8791,105.2292,102.2742,104.6243,528700.0],["2026-01-06",103.3848,103.8806,101.233,102.2048,821600.0],["2026-01-07",101.8676,102.4527,101.1636,102.3634,541800.0],["2026-01-08",102.77,103.4443,101.6991,103.008,618400.0],["2026-01-09",102.4626,103.5137,101.3619,101.4809,433800.0],["2026-01-12",100.876,101.7586,99.8349,100.5191,535400.0],["2026-01-13",100.2513,100.529,97.4947,98.2185,607300.0],["2026-01-14",98.4863,100.2018,97.8417,99.4085,677600.0],["2026-01-15",99.6464,100.291,99.1705,99.4977,682700.0],["2026-01-16",98.8432,99.2696,97.4153,99.1011,694400.0],["2026-01-20",99.1506,101.9569,98.6648,101.8776,1141000.0],["2026-01-21",102.413,103.2261,100.1819,102.4824,946100.0],["2026-01-22",101.8181,102.1453,100.5488,102.0858,474200.0],["2026-01-23",101.352,103.1369,99.9539,101.2132,641000.0],["2026-01-26",102.0858,102.7799,101.0446,102.2246,930100.0],["2026-01-27",102.2841,102.4824,101.2033,101.6495,578500.0],["2026-01-28",101.0248,103.6625,100.6381,102.9088,787000.0],["2026-01-29",106.8852,106.8852,102.2445,103.1766,1035600.0],["2026-01-30",103.3551,103.9401,101.1239,102.3139,744100.0],["2026-02-02",103.4344,104.545,101.7487,102.9882,831600.0],["2026-02-03",103.7715,105.1102,102.5816,103.9401,583400.0],["2026-02-04",104.0988,106.5282,104.0988,105.3284,557700.0],["2026-02-05",105.5961,107.2719,105.2094,105.6952,592300.0],["2026-02-06",106.2307,107.0835,105.2193,105.6357,386900.0],["2026-02-09",105.1003,105.844,101.9866,102.1949,445700.0],["2026-02-10",102.1949,103.3749,100.5587,102.7105,553200.0],["2026-02-11",103.0477,103.1766,100.3207,100.7075,1135000.0],["2026-02-12",102.6708,102.6708,98.6747,100.2612,973400.0],["2026-02-13",99.4878,101.4016,99.2796,100.995,696200.0],["2026-02-17",102.0759,103.8608,102.0759,103.474,936700.0],["2026-02-18",103.474,104.1186,102.1155,103.1766,596800.0],["2026-02-19",103.0576,104.1186,101.1934,101.7288,725600.0],["2026-02-20",102.5915,104.2178,101.4016,104.1285,1119600.0],["2026-02-23",104.3764,105.021,102.7006,103.474,1008200.0],["2026-02-24",103.1865,105.4176,101.6197,102.4626,587200.0],["2026-02-25",102.4626,102.6014,100.2315,101.7288,600500.0],["2026-02-26",102.5519,104.3566,102.3139,103.7319,455200.0],["2026-02-27",105.3085,105.4176,102.8791,104.8326,604100.0],["2026-03-02",104.4359,106.3695,104.1781,106.0126,579300.0],["2026-03-03",104.2177,104.8325,101.6991,103.4542,667500.0],["2026-03-04",103.4344,104.069,101.4809,102.9882,637700.0],["2026-03-05",102.5717,103.1865,101.471,102.6907,829800.0],["2026-03-06",101.9767,102.532,99.696,102.1651,444500.0],["2026-03-09",101.7288,101.7288,99.4878,100.5885,457600.0],["2026-03-10",100.3604,102.2246,99.6068,100.4001,441700.0],["2026-03-11",99.8943,99.8943,98.1987,99.0118,563300.0],["2026-03-12",98.3177,100.0629,97.9508,99.7654,449100.0],["2026-03-13",100.4794,100.648,99.5671,100.053,437400.0],["2026-03-16",100.5984,101.709,99.9142,100.0133,427400.0],["2026-03-17",100.3802,101.6396,100.3802,101.1239,290700.0],["2026-03-18",100.7471,101.2033,100.291,100.9554,376300.0],["2026-03-19",100.9455,101.7784,98.4565,98.5854,651000.0],["2026-03-20",99.0515,99.5473,98.1888,98.7342,766400.0],["2026-03-23",97.8616,100.8265,97.8616,99.5374,445500.0],["2026-03-24",99.2201,101.1636,99.1606,100.6083,475800.0],["2026-03-25",101.3421,101.9271,99.9737,100.1918,648400.0],["2026-03-26",101.4214,101.4214,98.5656,100.4298,466700.0],["2026-03-27",100.4893,100.5488,97.8814,98.0797,564200.0],["2026-03-30",98.7937,100.6281,98.1987,99.8547,440500.0],["2026-03-31",100.9004,101.5677,99.3866,101.0,405600.0],["2026-04-01",100.283,100.5519,98.8388,99.4862,573300.0],["2026-04-02",99.8746,101.5478,99.2571,101.259,423500.0],["2026-04-06",100.6714,101.4881,100.2431,101.0498,524700.0],["2026-04-07",100.4821,101.9661,100.034,100.6614,483200.0],["2026-04-08",101.1992,102.7031,101.01,102.4741,457300.0],["2026-04-09",102.0856,103.0417,101.4781,102.0159,610000.0],["2026-04-10",101.5379,101.5379,96.4983,97.7433,932500.0],["2026-04-13",97.3847,99.9941,97.3847,99.6356,583600.0],["2026-04-14",98.4703,99.7153,98.3408,98.9982,639800.0],["2026-04-15",98.9484,100.9801,98.9185,100.3327,559700.0],["2026-04-16",100.1136,100.9801,99.3169,100.1236,616000.0],["2026-04-17",100.1734,102.235,99.8447,101.6275,454800.0],["2026-04-20",101.5378,102.5836,100.9702,101.3685,468500.0],["2026-04-21",101.8068,102.4342,100.7809,101.6673,388300.0],["2026-04-22",101.2689,101.6474,98.7791,99.4862,611300.0],["2026-04-23",99.3766,101.3287,98.8388,101.0698,392800.0],["2026-04-24",100.4224,101.0399,98.8786,98.9085,518800.0],["2026-04-27",98.5998,100.3527,98.5998,99.1077,597600.0],["2026-04-28",100.4523,100.7809,99.2671,99.9443,506300.0],["2026-04-29",99.9344,100.1435,97.2154,97.564,782100.0],["2026-04-30",96.1796,101.8366,96.1796,100.0041,1192800.0],["2026-05-01",101.508,102.245,99.5459,99.7252,575300.0],["2026-05-04",98.5799,100.3327,98.2014,98.4404,625800.0],["2026-05-05",98.6595,100.1336,98.1516,98.4105,420100.0],["2026-05-06",98.7691,99.9642,98.3109,98.9683,556800.0],["2026-05-07",98.3309,99.3368,97.6237,98.9085,495700.0],["2026-05-08",98.8986,99.5957,97.1756,98.9882,327800.0],["2026-05-11",99.4065,100.3228,97.8329,98.1118,647400.0],["2026-05-12",98.2512,99.526,97.1955,98.9185,515900.0],["2026-05-13",98.0819,98.9284,96.4087,96.8668,601900.0],["2026-05-14",97.3648,98.4105,96.8469,97.2951,519600.0],["2026-05-15",98.7591,99.3069,98.052,98.6894,546100.0],["2026-05-18",98.5998,100.8208,97.8628,100.2331,1024700.0],["2026-05-19",100.6714,101.5877,98.9782,99.6555,799500.0],["2026-05-20",100.4323,100.512,99.0081,100.1435,415200.0],["2026-05-21",99.3567,100.4323,98.2711,100.2929,444800.0],["2026-05-22",99.7949,100.9602,99.3965,99.536,381000.0],["2026-05-26",98.9085,100.6813,98.5201,98.5799,414200.0],["2026-05-27",98.3906,99.4264,95.1438,95.2235,543000.0],["2026-05-28",94.8251,96.7274,93.62,95.4028,1074000.0],["2026-05-29",95.1936,95.8609,94.2176,94.5462,876100.0],["2026-06-01",93.62,95.841,93.61,95.5123,720400.0],["2026-06-02",97.4445,97.6735,95.0143,95.0542,610400.0],["2026-06-03",95.0741,95.4924,93.8889,94.1678,550900.0],["2026-06-04",95.3629,96.7174,94.5263,94.9546,378200.0],["2026-06-05",96.5083,98.5301,95.2633,98.4105,624000.0],["2026-06-08",98.8388,98.8388,95.7015,95.8211,459600.0],["2026-06-09",97.8727,97.9922,95.4426,97.2254,665100.0],["2026-06-10",98.7591,100.4025,98.2213,99.4762,540600.0],["2026-06-11",99.9543,100.1634,97.1058,99.1376,633900.0],["2026-06-12",100.1734,101.1594,98.5799,101.0299,715000.0],["2026-06-15",100.6415,101.6574,100.5319,100.9004,817600.0],["2026-06-16",101.6175,103.4103,101.498,102.3346,682100.0],["2026-06-17",101.9163,104.6652,101.8964,102.8027,938800.0],["2026-06-18",102.3944,102.6732,99.9244,100.5817,1162000.0],["2026-06-22",100.7809,103.2409,100.0041,102.972,859200.0],["2026-06-23",104.0277,105.6014,102.8326,105.2926,1072300.0],["2026-06-24",105.1631,106.9857,104.6851,105.6014,678200.0],["2026-06-25",105.6014,106.6969,103.6891,104.2668,538200.0],["2026-06-26",105.0436,108.5992,104.2469,108.2805,1341500.0],["2026-06-29",107.5634,108.6092,107.2048,108.4,618700.0],["2026-06-30",108.26,109.05,107.14,107.44,664900.0],["2026-07-01",108.26,109.99,107.72,109.07,550500.0],["2026-07-02",110.79,113.51,108.38,113.36,754200.0],["2026-07-06",112.83,113.76,112.445,113.06,601408.78111],["2026-07-07",113.75,115.91,113.25,114.53,872076.001773],["2026-07-08",114.21,114.31,112.71,112.85,711651.718172],["2026-07-09",113.55,113.96,112.135,112.42,880036.732723],["2026-07-10",112.82,113.79,112.18,113.06,590674.14801],["2026-07-13",114.12,115.26,113.63,114.52,574732.678362],["2026-07-14",113.9,114.47,112.405,112.44,692009.166297],["2026-07-15",111.865,112.23,108.84,110.71,969723.542849],["2026-07-16",111.45,114,111.405,113.62,1133994.47788],["2026-07-17",114.64,116.625702,113.235,114.78,549881.583941],["2026-07-20",114.76,116.01,114.4025,115.03,474108.208897],["2026-07-21",114.71,114.94,113.8,114.52,482064.388027],["2026-07-22",114.4,114.505,112.9,113.65,482244.11556],["2026-07-23",113.47,114.75,111.89,114.62,411995.310902],["2026-07-24",113.6,116.95,113.6,116.5,432212.119138],["2026-07-27",116.29,118,116.27,117.05,722994.503321],["2026-07-28",117.52,119.99,117.11,119.27,907323.172977],["2026-07-29",97.94,109.91,97.94,105.96,2310070.701648],["2026-07-30",104.96,105.82,103.345,105.05,1489409.624351],["2026-07-31",105.97,106.17,103.17,105.32,864083.821257]]}