{"t":"BLKB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-07-26",6.9307,7.1011,6.7359,7.1011,217400.0],["2004-07-27",7.1011,7.1011,6.8739,6.882,82100.0],["2004-07-28",6.9144,7.0605,6.8658,6.9469,129300.0],["2004-07-29",7.0199,7.0199,6.8739,6.9794,74800.0],["2004-07-30",7.0037,7.4663,7.0037,7.304,117700.0],["2004-08-02",7.4663,7.7909,7.3851,7.7828,99400.0],["2004-08-03",7.7909,8.2373,7.7909,8.0831,277300.0],["2004-08-04",7.9938,8.1561,7.7503,7.7503,508900.0],["2004-08-05",8.3022,8.3184,6.9388,7.0199,131900.0],["2004-08-06",7.0849,7.6692,6.7359,7.3851,81400.0],["2004-08-09",7.4095,7.6448,7.304,7.6286,20000.0],["2004-08-10",7.4663,7.5069,7.442,7.4988,8900.0],["2004-08-11",7.4906,7.6043,7.2391,7.2391,21300.0],["2004-08-12",7.3608,7.4014,6.9794,7.304,19300.0],["2004-08-13",7.0605,7.4257,7.0605,7.4257,19300.0],["2004-08-16",7.3851,7.5312,7.1823,7.3365,39600.0],["2004-08-17",7.5069,7.588,7.377,7.5799,3500.0],["2004-08-18",7.588,7.7098,7.4663,7.5069,61500.0],["2004-08-19",7.5312,7.9695,7.5312,7.7909,72800.0],["2004-08-20",7.6286,7.7909,7.4906,7.4906,42900.0],["2004-08-23",7.7828,7.7828,7.0768,7.1823,105600.0],["2004-08-24",7.1823,7.5069,7.1823,7.304,85600.0],["2004-08-25",7.2228,7.6124,7.2228,7.4257,85200.0],["2004-08-26",7.2634,8.1155,7.2634,7.9938,80200.0],["2004-08-27",7.7909,8.6268,7.7909,8.3834,62700.0],["2004-08-30",8.3996,8.5132,8.1561,8.3265,27900.0],["2004-08-31",8.3428,8.6836,8.3428,8.6025,376500.0],["2004-09-01",8.6999,9.3491,8.6025,8.9271,244700.0],["2004-09-02",8.8865,9.0245,8.8054,8.9352,212700.0],["2004-09-03",8.9758,9.203,8.5213,8.9271,35100.0],["2004-09-07",9.0894,10.2662,8.9596,9.6169,84400.0],["2004-09-08",9.9415,9.9415,9.2923,9.3978,81800.0],["2004-09-09",9.3491,9.6169,9.3491,9.5763,69200.0],["2004-09-10",9.5763,10.1363,9.4546,9.7955,340600.0],["2004-09-13",10.1363,10.185,9.7387,9.9415,224400.0],["2004-09-14",9.9497,9.9821,9.6088,9.6088,115500.0],["2004-09-15",9.7387,9.7387,9.1543,9.4708,52400.0],["2004-09-16",9.1462,9.268,8.7242,8.9352,129500.0],["2004-09-17",8.9271,9.0894,8.8135,9.0326,91400.0],["2004-09-20",9.0245,9.0651,8.8865,8.8865,69300.0],["2004-09-21",8.9352,9.3816,8.8622,8.9271,47900.0],["2004-09-22",8.9677,9.13,8.8784,8.9596,71400.0],["2004-09-23",8.9271,9.1056,8.8541,8.919,45500.0],["2004-09-24",8.8622,8.919,8.0344,8.3184,60100.0],["2004-09-27",8.3184,8.6836,8.3184,8.5944,82900.0],["2004-09-28",8.4077,8.6917,8.2454,8.3834,84200.0],["2004-09-29",8.3834,8.6999,8.1318,8.3428,63100.0],["2004-09-30",8.2292,8.4321,7.9289,7.9532,408100.0],["2004-10-01",7.9695,8.3103,7.7179,8.3103,136600.0],["2004-10-04",8.3265,8.5213,8.1561,8.2941,69500.0],["2004-10-05",8.2373,8.708,8.1074,8.6593,42400.0],["2004-10-06",8.5538,8.8135,8.5538,8.7567,29800.0],["2004-10-07",8.708,8.708,8.3103,8.4889,46900.0],["2004-10-08",8.5294,9.2193,7.6773,8.5619,57500.0],["2004-10-11",8.4402,9.2923,8.3996,9.1787,86000.0],["2004-10-12",9.1706,9.1706,8.5051,8.6755,63900.0],["2004-10-13",8.7404,8.781,8.5619,8.708,15500.0],["2004-10-14",8.8297,8.8784,8.0506,8.2779,29800.0],["2004-10-15",8.3671,8.7567,8.0912,8.359,11200.0],["2004-10-18",8.4889,8.4889,8.1399,8.4889,18800.0],["2004-10-19",8.4239,8.9271,8.4239,8.7648,42700.0],["2004-10-20",8.6918,9.0813,8.5457,9.0813,269700.0],["2004-10-21",9.0569,9.3491,9.0569,9.2517,24500.0],["2004-10-22",9.3491,9.6818,8.7567,9.0001,69300.0],["2004-10-25",8.9271,9.3329,8.7648,9.1787,16600.0],["2004-10-26",9.0245,9.3329,8.9514,9.3329,14500.0],["2004-10-27",9.3653,9.5601,8.8459,9.5601,29700.0],["2004-10-28",9.5763,10.4366,9.5763,10.0633,152300.0],["2004-10-29",10.3879,10.7125,9.9821,10.0957,100300.0],["2004-11-01",10.0957,10.3392,9.0488,9.4465,74900.0],["2004-11-02",9.3735,9.7387,9.3735,9.4627,17900.0],["2004-11-03",9.6007,9.8198,9.6007,9.8198,37800.0],["2004-11-04",9.6981,10.2337,9.6656,10.1282,105500.0],["2004-11-05",10.1039,10.5015,10.1039,10.3717,66600.0],["2004-11-08",10.3879,10.7531,10.3879,10.5502,102200.0],["2004-11-09",10.4853,10.8748,10.4285,10.5989,113400.0],["2004-11-10",10.6395,10.6395,10.2824,10.5664,108000.0],["2004-11-11",10.5421,11.8812,10.5015,11.6945,144000.0],["2004-11-12",11.5078,11.7675,11.2806,11.4023,339200.0],["2004-11-15",11.3618,11.662,11.2806,11.6458,279100.0],["2004-11-16",11.6377,11.6377,10.9803,11.0128,80600.0],["2004-11-17",11.1589,11.2644,10.956,11.0371,39300.0],["2004-11-18",11.1589,11.1589,11.0128,11.1183,163000.0],["2004-11-19",11.1508,11.5646,10.9398,11.0047,94600.0],["2004-11-22",11.3942,11.3942,10.1363,10.818,115400.0],["2004-11-23",10.8505,11.094,10.1769,10.2905,90500.0],["2004-11-24",10.4204,10.8261,10.2175,10.2662,57200.0],["2004-11-26",10.3879,10.5664,10.1444,10.2256,36600.0],["2004-11-29",10.2256,10.6476,9.9415,10.0227,160000.0],["2004-11-30",9.8847,10.3311,9.6413,10.1444,104400.0],["2004-12-01",10.3149,10.3473,9.8198,9.8604,71200.0],["2004-12-02",9.7792,10.9073,9.7792,10.8424,83100.0],["2004-12-03",10.956,11.24,10.5583,10.7612,59200.0],["2004-12-06",10.8018,11.0696,10.1201,10.6476,51700.0],["2004-12-07",10.745,10.745,10.2905,10.3473,61400.0],["2004-12-08",10.4122,10.7774,10.0065,10.3879,30300.0],["2004-12-09",10.396,10.5502,10.0065,10.323,46300.0],["2004-12-10",10.607,10.6719,10.5502,10.5908,33600.0],["2004-12-13",10.745,10.7531,10.3879,10.5502,62400.0],["2004-12-14",10.5502,10.6963,10.4528,10.5259,23200.0],["2004-12-15",10.4609,10.5664,10.396,10.4447,38500.0],["2004-12-16",10.5502,10.6557,10.4691,10.5177,37000.0],["2004-12-17",10.3636,10.9073,10.3636,10.5746,170000.0],["2004-12-20",10.6882,11.7757,10.5746,11.24,126700.0],["2004-12-21",11.516,11.516,10.8343,10.9641,180100.0],["2004-12-22",10.956,11.3455,10.9235,11.1589,113000.0],["2004-12-23",11.1345,11.2238,11.0453,11.1589,13000.0],["2004-12-27",11.2319,11.3618,10.9803,11.1508,47900.0],["2004-12-28",11.8,12.3519,11.4835,11.9136,337900.0],["2004-12-29",12.149,12.222,11.727,11.9136,146700.0],["2004-12-30",11.9299,12.0191,11.167,11.5809,87000.0],["2004-12-31",11.727,11.8893,11.6783,11.8812,90600.0],["2005-01-03",11.8893,12.1165,11.0371,11.305,140600.0],["2005-01-04",11.3537,11.4673,11.2076,11.3618,94100.0],["2005-01-05",11.3618,11.7919,11.1589,11.3618,152100.0],["2005-01-06",11.4673,11.6215,11.0047,11.0128,171600.0],["2005-01-07",11.0047,11.0371,10.2256,11.0209,131300.0],["2005-01-10",11.0371,11.5971,11.0128,11.2725,158900.0],["2005-01-11",11.24,11.5484,11.1426,11.3699,126100.0],["2005-01-12",11.4023,11.4023,11.1508,11.3374,88300.0],["2005-01-13",11.2806,12.1814,11.2806,11.5728,262600.0],["2005-01-14",11.5241,11.8487,11.1021,11.1589,128200.0],["2005-01-18",10.8829,11.0371,10.6557,10.8586,342200.0],["2005-01-19",10.7531,10.7531,10.3067,10.6476,619200.0],["2005-01-20",10.4853,10.9966,10.4853,10.9966,329000.0],["2005-01-21",11.0371,11.1995,10.7531,11.0047,103200.0],["2005-01-24",10.9479,10.956,10.6395,10.7206,133600.0],["2005-01-25",10.4285,10.8829,10.2256,10.7774,205800.0],["2005-01-26",10.8748,10.9316,10.4204,10.6476,116800.0],["2005-01-27",10.6719,10.7125,10.323,10.4691,122300.0],["2005-01-28",10.3879,10.5015,10.185,10.4691,143400.0],["2005-01-31",10.5421,11.2076,10.5421,10.818,126900.0],["2005-02-01",10.9966,10.9966,10.6232,10.9073,83400.0],["2005-02-02",10.5664,10.6963,9.3329,10.5746,330200.0],["2005-02-03",10.2905,10.5421,9.9902,10.534,66800.0],["2005-02-04",9.974,10.7369,9.974,10.5989,85600.0],["2005-02-07",10.6314,10.6314,10.0633,10.1201,105000.0],["2005-02-08",9.9415,10.2256,9.9415,10.0633,71000.0],["2005-02-09",10.1444,10.185,9.6575,9.7305,197800.0],["2005-02-10",9.9832,9.9832,9.2334,9.6572,191400.0],["2005-02-11",9.6653,9.8202,9.5187,9.6735,104200.0],["2005-02-14",9.6164,9.9017,9.5268,9.7631,190600.0],["2005-02-15",9.649,9.975,9.649,9.8528,122600.0],["2005-02-16",9.8039,9.8854,9.6979,9.7305,35800.0],["2005-02-17",9.5512,10.1543,9.5512,9.9098,240700.0],["2005-02-18",10.0239,10.0321,9.6979,9.7387,184600.0],["2005-02-22",9.6735,9.7713,9.535,9.6572,139100.0],["2005-02-23",9.6572,9.7713,9.6083,9.649,81700.0],["2005-02-24",9.7142,9.7631,9.4535,9.6164,81200.0],["2005-02-25",9.6816,9.6816,9.4535,9.6164,98600.0],["2005-02-28",9.4046,9.5512,9.1275,9.429,191300.0],["2005-03-01",9.2823,9.2905,8.9645,9.0867,119500.0],["2005-03-02",9.0704,9.3149,8.7444,9.1112,149600.0],["2005-03-03",9.0786,9.1682,8.8911,8.9726,67000.0],["2005-03-04",9.1356,9.372,9.046,9.1764,151700.0],["2005-03-07",9.0867,9.5431,9.0052,9.4861,116700.0],["2005-03-08",9.2905,9.7142,9.266,9.6083,102600.0],["2005-03-09",9.6898,9.7061,9.5187,9.6409,63900.0],["2005-03-10",9.5431,9.8039,9.5431,9.7794,128000.0],["2005-03-11",9.6164,9.7876,9.5838,9.7876,92900.0],["2005-03-14",9.8202,9.8609,9.6979,9.7631,97000.0],["2005-03-15",9.8772,9.9017,9.6816,9.7468,166900.0],["2005-03-16",9.6246,9.6735,9.4616,9.5105,51500.0],["2005-03-17",9.535,9.6246,9.5024,9.592,31800.0],["2005-03-18",9.592,10.2195,9.5838,9.9587,176200.0],["2005-03-21",9.9587,9.9995,9.8609,9.9424,52300.0],["2005-03-22",9.9669,9.975,9.8528,9.8609,32000.0],["2005-03-23",9.8528,9.9098,9.7224,9.8202,26100.0],["2005-03-24",9.8854,10.0647,9.8365,9.9913,106300.0],["2005-03-28",9.9913,10.0402,9.9669,9.9832,85900.0],["2005-03-29",10.0158,10.0647,9.9669,9.9995,57900.0],["2005-03-30",10.0484,10.301,10.0484,10.2032,108900.0],["2005-03-31",10.2114,10.2847,10.1543,10.2684,115100.0],["2005-04-01",10.3173,10.3499,10.0076,10.244,137100.0],["2005-04-04",10.1217,10.5455,10.1054,10.4721,74600.0],["2005-04-05",10.4314,10.5944,10.3907,10.5455,118300.0],["2005-04-06",10.5047,10.6107,9.9913,10.0239,98000.0],["2005-04-07",9.9424,10.0647,9.9098,9.9506,72500.0],["2005-04-08",9.9424,10.2521,9.8935,10.138,52800.0],["2005-04-11",10.0647,10.5373,10.0647,10.464,35200.0],["2005-04-12",10.3825,10.6025,10.3825,10.5944,70400.0],["2005-04-13",10.4314,10.6188,9.9913,10.0484,60300.0],["2005-04-14",9.9832,10.4232,9.9832,10.1625,89000.0],["2005-04-15",10.2358,10.4721,10.0647,10.2603,44000.0],["2005-04-18",10.2766,10.6188,10.2766,10.5781,52800.0],["2005-04-19",10.5373,10.5944,10.3336,10.4803,127500.0],["2005-04-20",10.5129,10.5129,10.1706,10.1706,111900.0],["2005-04-21",10.3255,10.4803,10.2277,10.4558,31700.0],["2005-04-22",10.5129,10.5129,9.649,9.6735,56000.0],["2005-04-25",9.6572,9.9261,9.6572,9.9098,107800.0],["2005-04-26",9.9017,9.9832,9.7713,9.8202,41500.0],["2005-04-27",9.7876,10.0647,9.6735,9.8365,75700.0],["2005-04-28",9.9587,10.5944,9.8202,10.4884,82300.0],["2005-04-29",10.5536,10.6759,10.5455,10.6351,110000.0],["2005-05-02",10.5455,10.7003,10.4151,10.5047,217800.0],["2005-05-03",10.407,10.5944,10.3418,10.5944,288000.0],["2005-05-04",10.5944,10.6351,10.5781,10.6025,139200.0],["2005-05-05",10.6351,10.6351,10.5536,10.6025,85200.0],["2005-05-06",10.6596,10.6922,10.521,10.6025,81700.0],["2005-05-09",10.6107,10.6107,10.5536,10.6025,81000.0],["2005-05-10",10.6351,10.6677,10.5455,10.6025,114900.0],["2005-05-11",10.5535,10.6271,10.1935,10.3407,51000.0],["2005-05-12",10.5207,10.6271,10.4062,10.5616,63100.0],["2005-05-13",10.488,10.6353,10.488,10.6189,41200.0],["2005-05-16",10.4716,10.6925,10.4716,10.6434,69800.0],["2005-05-17",10.6353,10.6353,10.5371,10.6025,41900.0],["2005-05-18",10.6434,10.8643,10.6353,10.758,97800.0],["2005-05-19",10.6762,11.0034,10.6762,10.8971,154800.0],["2005-05-20",10.8398,10.9625,10.8398,10.9625,33400.0],["2005-05-23",10.9625,11.0525,10.938,10.9789,70900.0],["2005-05-24",10.8398,11.0443,10.7989,11.0198,230600.0],["2005-05-25",11.0934,11.1179,10.9625,11.0443,115800.0],["2005-05-26",10.9952,11.4943,10.9707,11.4943,107800.0],["2005-05-27",11.4534,11.4943,11.3061,11.4943,34000.0],["2005-05-31",11.4288,11.5024,10.9707,11.257,102000.0],["2005-06-01",11.257,11.257,10.3735,10.6843,480800.0],["2005-06-02",10.6353,10.7089,10.4471,10.4716,245200.0],["2005-06-03",10.5535,10.6353,10.3162,10.3898,87800.0],["2005-06-06",10.3898,10.4716,10.1853,10.2344,198900.0],["2005-06-07",10.2589,10.7907,10.1117,10.1117,125100.0],["2005-06-08",10.0871,10.1853,9.6699,9.7354,153600.0],["2005-06-09",9.7517,9.8172,9.6126,9.809,149000.0],["2005-06-10",9.8335,10.0381,9.6699,9.8172,172300.0],["2005-06-13",9.8172,9.9153,9.809,9.9153,165200.0],["2005-06-14",9.9399,9.9399,9.6699,9.809,65900.0],["2005-06-15",9.6617,9.8744,9.6617,9.8172,90300.0],["2005-06-16",9.8172,9.8172,9.629,9.6863,57800.0],["2005-06-17",9.7599,9.8172,9.7026,9.809,64700.0],["2005-06-20",9.809,9.8172,9.629,9.7844,126000.0],["2005-06-21",9.7926,9.8172,9.7517,9.8172,262500.0],["2005-06-22",9.8254,9.8254,9.7435,9.7844,132500.0],["2005-06-23",9.7763,9.8172,9.7354,9.8008,65300.0],["2005-06-24",9.7926,9.899,9.7435,9.899,189900.0],["2005-06-27",9.899,9.9644,9.8581,9.9481,176500.0],["2005-06-28",9.989,10.8398,9.9562,10.6353,216600.0],["2005-06-29",10.6353,11.0443,10.5289,11.0443,68300.0],["2005-06-30",11.0443,11.0852,10.9789,11.0443,380800.0],["2005-07-01",10.8889,11.2488,10.6271,11.0852,261200.0],["2005-07-05",11.0607,11.3225,10.9707,11.3225,280800.0],["2005-07-06",11.3388,11.3961,11.2325,11.3306,141700.0],["2005-07-07",11.1425,11.3716,11.0607,11.3388,186700.0],["2005-07-08",11.4206,11.4943,11.1261,11.3061,131400.0],["2005-07-11",11.3388,11.3715,11.2243,11.3715,108300.0],["2005-07-12",11.347,11.3716,11.257,11.3388,104200.0],["2005-07-13",11.3306,11.5597,11.1752,11.3879,508400.0],["2005-07-14",11.5433,11.5433,11.2652,11.3634,194600.0],["2005-07-15",11.2816,11.3716,11.2816,11.3388,77100.0],["2005-07-18",11.3143,11.3143,11.0443,11.167,66800.0],["2005-07-19",11.1916,11.2488,11.0361,11.1261,114100.0],["2005-07-20",11.0689,11.4288,11.0689,11.3961,231500.0],["2005-07-21",11.4125,11.4125,11.1343,11.2897,77000.0],["2005-07-22",11.2079,11.4043,11.2079,11.3961,63300.0],["2005-07-25",11.3879,11.4125,11.2488,11.4125,77900.0],["2005-07-26",11.5352,11.5761,10.987,11.3634,202000.0],["2005-07-27",11.3715,11.3715,11.167,11.3061,94200.0],["2005-07-28",11.2488,11.6497,11.2488,11.6497,537900.0],["2005-07-29",11.4452,11.6988,11.4452,11.6988,241200.0],["2005-08-01",11.7152,11.7806,11.4043,11.5106,148700.0],["2005-08-02",11.5352,11.6579,11.3552,11.4125,186400.0],["2005-08-03",11.2979,11.4779,11.2979,11.4288,228900.0],["2005-08-04",11.3143,11.5843,11.3143,11.3143,60100.0],["2005-08-05",11.3143,11.3879,11.1507,11.167,65600.0],["2005-08-08",11.2897,11.2979,10.9789,11.0361,133500.0],["2005-08-09",10.9216,11.2897,10.6516,10.7171,159600.0],["2005-08-10",10.758,10.8643,10.578,10.6762,163900.0],["2005-08-11",10.7172,10.7747,10.0192,10.5119,798500.0],["2005-08-12",10.5119,10.7994,10.4298,10.6926,379700.0],["2005-08-15",10.6844,10.8404,10.6844,10.7911,153700.0],["2005-08-16",10.7501,10.8404,10.6269,10.6762,392900.0],["2005-08-17",10.8404,10.8404,10.6762,10.7583,111500.0],["2005-08-18",10.7665,10.8076,10.5612,10.7994,238300.0],["2005-08-19",10.7501,10.9225,10.668,10.8158,369200.0],["2005-08-22",10.7994,10.8486,10.7172,10.8404,67300.0],["2005-08-23",10.8404,10.8815,10.7419,10.7583,224700.0],["2005-08-24",10.7583,10.8815,10.7501,10.8322,153700.0],["2005-08-25",10.8404,10.8815,10.7008,10.8404,153500.0],["2005-08-26",10.8404,10.9225,10.7994,10.7994,151400.0],["2005-08-29",10.7994,10.9225,10.7994,10.9225,227300.0],["2005-08-30",10.9061,10.9554,10.8076,10.8404,255200.0],["2005-08-31",10.8486,10.8486,10.7172,10.7665,234300.0],["2005-09-01",10.6844,10.8815,10.6844,10.8404,283800.0],["2005-09-02",10.8404,10.8979,10.824,10.824,201900.0],["2005-09-06",10.8815,11.0293,10.8651,10.9882,410800.0],["2005-09-07",10.9965,11.1196,10.9965,11.0786,321600.0],["2005-09-08",11.0129,11.0868,10.9308,11.0211,235200.0],["2005-09-09",11.0868,11.2264,11.0375,11.1607,303300.0],["2005-09-12",11.1361,11.21,11.0868,11.1279,138300.0],["2005-09-13",11.0622,11.2018,11.0622,11.1689,162500.0],["2005-09-14",11.2593,11.2593,11.0539,11.1032,157000.0],["2005-09-15",11.095,11.1936,11.0293,11.1032,160700.0],["2005-09-16",11.1525,11.2346,11.0868,11.2264,171600.0],["2005-09-19",11.251,11.3414,11.21,11.251,121800.0],["2005-09-20",11.2757,11.4399,11.1689,11.4153,412200.0],["2005-09-21",11.3742,11.4974,11.3167,11.4892,342800.0],["2005-09-22",11.3906,11.4974,11.3003,11.4317,310700.0],["2005-09-23",11.3578,11.4071,11.3003,11.4071,64000.0],["2005-09-26",11.4317,11.4974,11.3332,11.4892,214000.0],["2005-09-27",11.4153,11.4563,11.3332,11.3496,77000.0],["2005-09-28",11.3003,11.4071,11.2592,11.3496,105100.0],["2005-09-29",11.2921,11.637,11.1771,11.5795,388800.0],["2005-09-30",11.6206,11.6699,11.4974,11.637,299500.0],["2005-10-03",11.6288,11.7027,11.5795,11.6781,146100.0],["2005-10-04",11.7274,11.9655,11.6288,11.7356,251100.0],["2005-10-05",11.5467,11.908,11.5385,11.5713,316100.0],["2005-10-06",11.5385,11.5713,11.21,11.2593,276500.0],["2005-10-07",11.3003,11.325,11.0457,11.1196,302200.0],["2005-10-10",11.0622,11.3003,11.0047,11.2264,134500.0],["2005-10-11",11.2675,11.4317,11.0375,11.0539,87800.0],["2005-10-12",11.0539,11.1279,10.9554,10.98,92700.0],["2005-10-13",10.9225,11.2428,10.7829,11.1689,121800.0],["2005-10-14",11.2593,11.2593,10.9636,11.0293,90200.0],["2005-10-17",11.0047,11.3414,11.0047,11.3414,87900.0],["2005-10-18",11.3167,11.4481,11.2346,11.3167,267600.0],["2005-10-19",11.2675,11.7438,11.1771,11.7027,105000.0],["2005-10-20",11.6617,11.6781,11.2346,11.325,84300.0],["2005-10-21",11.251,11.7027,11.251,11.6534,45900.0],["2005-10-24",11.522,11.6863,11.3578,11.522,63700.0],["2005-10-25",11.4728,11.9491,11.4728,11.7602,68600.0],["2005-10-26",11.7848,11.9491,11.7192,11.8013,143000.0],["2005-10-27",11.752,11.8998,11.7191,11.8177,83500.0],["2005-10-28",11.8752,11.9491,11.6042,11.7027,150200.0],["2005-10-31",11.6699,11.908,11.6699,11.8259,279900.0],["2005-11-01",12.7703,13.4027,12.1955,13.0167,1188700.0],["2005-11-02",13.0167,13.5916,13.0085,13.4848,1614100.0],["2005-11-03",13.4273,13.6737,13.4273,13.6573,741900.0],["2005-11-04",13.5916,13.764,13.5916,13.7312,363700.0],["2005-11-07",13.3042,13.7805,13.3042,13.6573,226500.0],["2005-11-08",13.5916,13.7558,13.5752,13.6326,94000.0],["2005-11-09",13.7887,13.7887,13.5505,13.5834,224700.0],["2005-11-10",13.4845,14.0858,13.4845,14.0447,288700.0],["2005-11-11",13.9458,14.0529,13.8964,13.954,263100.0],["2005-11-14",14.0199,14.1517,13.7811,14.0117,226500.0],["2005-11-15",14.0282,14.4812,14.0035,14.3577,549200.0],["2005-11-16",14.4977,15.0002,14.1435,14.3412,325500.0],["2005-11-17",14.4071,14.8025,14.2341,14.7201,334200.0],["2005-11-18",14.9096,14.9343,14.5142,14.5801,267600.0],["2005-11-21",14.5966,14.9837,14.5554,14.9425,316000.0],["2005-11-22",14.6625,14.6707,13.7152,13.9458,1726600.0],["2005-11-23",13.9129,14.02,13.7481,13.9376,95500.0],["2005-11-25",13.8387,14.0035,13.6081,13.847,59700.0],["2005-11-28",13.847,13.847,12.8173,13.2621,2173600.0],["2005-11-29",13.3115,14.0941,13.1797,13.8964,675800.0],["2005-11-30",13.8964,14.0858,13.5834,13.9705,742400.0],["2005-12-01",13.9623,14.2094,13.9293,14.0529,798100.0],["2005-12-02",14.0447,14.1023,14.0035,14.0776,400300.0],["2005-12-05",14.1106,14.2259,14.0447,14.127,893600.0],["2005-12-06",14.1517,14.16,14.0858,14.0858,395700.0],["2005-12-07",14.1682,14.1682,14.0694,14.127,271300.0],["2005-12-08",14.127,14.127,14.0694,14.1106,366600.0],["2005-12-09",14.1106,14.16,14.0694,14.0858,301100.0],["2005-12-12",14.0858,14.127,13.8634,14.0447,302200.0],["2005-12-13",14.0447,14.1106,14.0035,14.1106,229200.0],["2005-12-14",14.1106,14.1106,13.9293,14.0447,440200.0],["2005-12-15",14.0035,14.127,14.0035,14.127,363000.0],["2005-12-16",14.127,14.3742,14.0941,14.2094,336200.0],["2005-12-19",14.2506,14.333,14.127,14.2588,209000.0],["2005-12-20",14.2588,14.2671,14.0858,14.1847,167800.0],["2005-12-21",14.1929,14.3247,14.16,14.2835,138900.0],["2005-12-22",14.2259,14.4318,14.1765,14.3,294200.0],["2005-12-23",14.3659,14.3659,14.2094,14.2671,52100.0],["2005-12-27",14.2753,14.4153,14.1929,14.2753,160300.0],["2005-12-28",14.333,14.4153,14.2012,14.3494,108600.0],["2005-12-29",14.4071,14.5389,14.2918,14.3412,144100.0],["2005-12-30",14.2012,14.3165,14.0447,14.0694,272700.0],["2006-01-03",14.0364,14.2094,13.9623,14.1929,403100.0],["2006-01-04",14.2094,14.2094,14.1188,14.1682,258000.0],["2006-01-05",14.2424,14.8849,14.1188,14.7448,504800.0],["2006-01-06",14.8684,15.1897,14.6295,14.6872,653700.0],["2006-01-09",14.786,14.786,14.4153,14.5801,512800.0],["2006-01-10",14.4648,14.5719,14.3165,14.333,226500.0],["2006-01-11",14.4318,14.5471,14.2094,14.4565,267300.0],["2006-01-12",14.4565,14.4895,14.2506,14.4153,223600.0],["2006-01-13",14.473,14.4812,14.2506,14.4153,120300.0],["2006-01-17",14.4483,14.4565,14.2259,14.333,247800.0],["2006-01-18",14.2506,14.2506,13.9705,14.0776,377600.0],["2006-01-19",14.0529,14.1353,13.987,14.0282,457500.0],["2006-01-20",13.9705,14.0858,13.8387,13.9705,396700.0],["2006-01-23",14.0035,14.0035,13.5834,13.6905,314900.0],["2006-01-24",13.6493,13.6905,13.5092,13.5422,367400.0],["2006-01-25",13.4928,13.5339,13.2539,13.4763,406400.0],["2006-01-26",13.5092,14.02,13.4516,13.7316,386000.0],["2006-01-27",13.8223,13.8964,13.328,13.5257,474900.0],["2006-01-30",14.0447,14.4812,13.8387,14.16,608000.0],["2006-01-31",14.3247,14.4153,13.9211,14.16,381800.0],["2006-02-01",14.2259,14.473,14.0858,14.3989,318700.0],["2006-02-02",14.4648,14.4648,14.0447,14.2835,239400.0],["2006-02-03",14.2094,14.4977,14.1682,14.4071,190300.0],["2006-02-06",14.4565,14.6295,14.2835,14.5719,445800.0],["2006-02-07",14.5966,14.6872,14.4318,14.6707,240100.0],["2006-02-08",14.6872,14.959,14.6213,14.9013,251800.0],["2006-02-09",14.9425,15.2885,14.786,14.8272,394400.0],["2006-02-10",14.8272,14.8602,14.7448,14.7448,328200.0],["2006-02-13",14.7448,15.1567,14.7284,15.1073,258900.0],["2006-02-14",15.0414,15.1896,14.8272,15.0167,190500.0],["2006-02-15",15.0414,15.5686,15.0084,15.445,431000.0],["2006-02-16",15.445,15.4862,14.9343,15.3214,252100.0],["2006-02-17",15.4285,15.5768,14.8519,15.5027,496800.0],["2006-02-21",15.6015,15.6015,14.9508,15.0167,373000.0],["2006-02-22",14.9096,14.992,13.954,14.959,1858000.0],["2006-02-23",14.959,15.0908,14.7943,14.8272,1070100.0],["2006-02-24",14.9265,14.9595,14.5543,14.8107,760600.0],["2006-02-27",14.8107,15.067,14.8107,15.0339,1266500.0],["2006-02-28",15.0091,15.1332,14.9761,15.1332,1303300.0],["2006-03-01",15.2076,15.464,15.0918,15.4557,947800.0],["2006-03-02",15.464,15.5632,15.2738,15.5466,593400.0],["2006-03-03",15.5467,15.9353,15.4392,15.6955,970300.0],["2006-03-06",15.803,16.1338,15.712,15.9767,732000.0],["2006-03-07",15.927,15.9519,15.6376,15.7451,559100.0],["2006-03-08",15.7782,15.9105,15.6707,15.8857,330300.0],["2006-03-09",15.8857,16.1669,15.8857,16.1007,432000.0],["2006-03-10",16.1338,16.3984,16.0594,16.2165,303400.0],["2006-03-13",16.3736,16.5803,16.3323,16.5473,848000.0],["2006-03-14",16.5969,16.5969,15.9353,16.3323,455500.0],["2006-03-15",16.4646,16.5638,16.2413,16.4646,246900.0],["2006-03-16",16.6134,16.8863,16.3984,16.5225,687300.0],["2006-03-17",16.6052,16.7044,16.2909,16.4811,455200.0],["2006-03-20",16.1751,16.63,16.0511,16.2992,754400.0],["2006-03-21",16.2496,16.4976,16.1255,16.2496,354700.0],["2006-03-22",16.2496,16.5059,15.8278,16.0759,288300.0],["2006-03-23",16.1007,16.2496,15.9849,16.1255,397600.0],["2006-03-24",16.1917,16.4976,16.0263,16.4894,528400.0],["2006-03-27",16.6051,17.275,16.4149,17.1427,850900.0],["2006-03-28",17.2088,17.4156,17.2006,17.2419,1184200.0],["2006-03-29",17.3659,17.3659,17.1096,17.2005,542100.0],["2006-03-30",17.2336,17.4569,17.2006,17.4156,746800.0],["2006-03-31",17.49,17.9283,17.4156,17.5231,799300.0],["2006-04-03",17.6223,17.8373,16.9442,17.0517,631900.0],["2006-04-04",17.1427,17.3411,16.8863,16.9442,323800.0],["2006-04-05",16.8698,17.3329,16.8698,17.2005,269100.0],["2006-04-06",17.2336,17.3246,16.9773,17.2005,341800.0],["2006-04-07",17.3494,17.5479,17.0269,17.1096,255900.0],["2006-04-10",17.1675,17.2502,17.0848,17.1592,188000.0],["2006-04-11",17.2915,17.2915,16.7623,16.878,280400.0],["2006-04-12",16.8367,16.878,16.5969,16.7044,365800.0],["2006-04-13",16.5886,16.7871,16.1338,16.7623,292800.0],["2006-04-17",16.7954,17.1923,16.6052,16.7954,453200.0],["2006-04-18",16.0594,16.2992,15.2986,16.2909,649300.0],["2006-04-19",16.2909,16.754,16.1669,16.6879,385100.0],["2006-04-20",16.7292,16.7871,16.5803,16.6548,255200.0],["2006-04-21",16.7871,16.9525,16.5969,16.663,315000.0],["2006-04-24",16.7788,16.7788,16.3488,16.5307,326200.0],["2006-04-25",16.4646,16.6713,16.4149,16.6134,276500.0],["2006-04-26",16.6548,17.275,16.4398,17.0352,300500.0],["2006-04-27",17.0434,17.1509,16.8367,16.9442,184800.0],["2006-04-28",17.0104,17.5396,16.63,17.3742,316700.0],["2006-05-01",17.4238,17.5727,17.2584,17.3577,272500.0],["2006-05-02",17.3659,17.5396,17.093,17.1923,226200.0],["2006-05-03",17.3163,17.4486,16.9359,17.399,214100.0],["2006-05-04",17.4486,17.4486,17.0682,17.3908,251600.0],["2006-05-05",17.3659,17.6802,17.3411,17.6058,408900.0],["2006-05-08",17.614,18.1681,17.1096,17.2336,345200.0],["2006-05-09",15.6872,18.3087,14.5626,17.796,1098400.0],["2006-05-10",17.829,18.0027,17.2915,17.8704,612100.0],["2006-05-11",17.7463,17.7463,16.448,16.6217,459600.0],["2006-05-12",16.6382,16.7457,16.3984,16.5969,306900.0],["2006-05-15",16.4398,16.9607,15.9353,16.6796,402600.0],["2006-05-16",16.7209,17.1592,16.4728,16.754,255500.0],["2006-05-17",16.7126,16.754,16.4563,16.5638,258200.0],["2006-05-18",16.7209,16.8863,16.539,16.63,417100.0],["2006-05-19",16.6878,17.1179,16.448,17.1013,271700.0],["2006-05-22",16.8615,17.1427,16.109,16.3075,363600.0],["2006-05-23",16.2413,16.7457,15.0753,15.6872,374400.0],["2006-05-24",15.7702,16.3097,15.737,16.3097,410700.0],["2006-05-25",16.4177,16.8327,16.1022,16.7912,174900.0],["2006-05-26",16.7912,16.9323,16.4508,16.5753,98500.0],["2006-05-30",16.2267,16.6584,15.9943,16.1354,316800.0],["2006-05-31",16.2018,16.5422,15.7536,15.9445,417900.0],["2006-06-01",16.0275,17.256,16.0275,16.9904,231500.0],["2006-06-02",17.1564,17.4884,16.6002,17.0236,168100.0],["2006-06-05",17.0651,17.1647,16.5587,16.6833,130000.0],["2006-06-06",16.7994,16.816,16.3014,16.6002,171300.0],["2006-06-07",16.65,17.1564,16.5006,17.0236,400100.0],["2006-06-08",17.0235,17.065,16.3512,16.9405,181200.0],["2006-06-09",17.007,17.3224,16.3761,16.592,114500.0],["2006-06-12",16.6252,16.6252,16.0607,16.0607,123400.0],["2006-06-13",16.0026,16.2267,15.2722,15.4548,1116800.0],["2006-06-14",15.4216,15.6208,15.1477,15.3552,392200.0],["2006-06-15",15.4548,15.6042,15.1892,15.405,467300.0],["2006-06-16",15.3635,15.6125,15.3552,15.4382,859100.0],["2006-06-19",15.4382,15.5046,14.8074,15.2888,480700.0],["2006-06-20",15.322,15.571,15.2556,15.488,159900.0],["2006-06-21",15.5212,16.8825,15.4963,16.6085,417800.0],["2006-06-22",16.6003,16.6003,16.2433,16.4757,124000.0],["2006-06-23",16.4758,17.2975,16.2682,16.8493,163600.0],["2006-06-26",16.8575,17.3473,16.8492,17.3224,260800.0],["2006-06-27",17.3224,17.7955,17.2892,17.588,400100.0],["2006-06-28",17.7042,17.8702,17.1647,17.6959,204700.0],["2006-06-29",17.7291,18.8413,17.7291,18.7749,558300.0],["2006-06-30",18.7583,20.0282,18.6504,18.8413,4107000.0],["2006-07-03",18.8745,19.0903,18.7334,18.9658,251900.0],["2006-07-05",19.0073,19.082,18.0694,18.2603,565000.0],["2006-07-06",18.3433,18.4927,18.0694,18.2188,350400.0],["2006-07-07",18.1856,18.2935,17.7955,17.92,218800.0],["2006-07-10",17.9864,18.1856,17.5963,17.7789,271800.0],["2006-07-11",17.7042,17.7042,17.1979,17.5133,287000.0],["2006-07-12",17.5216,17.9034,17.2062,17.2726,215100.0],["2006-07-13",17.256,17.4137,16.5172,16.6252,407800.0],["2006-07-14",16.8078,17.1066,15.9362,16.1105,470600.0],["2006-07-17",16.0773,16.4508,15.6374,15.7951,380800.0],["2006-07-18",15.8864,16.0524,15.571,15.8034,376500.0],["2006-07-19",15.7619,16.5089,15.7619,16.3761,327300.0],["2006-07-20",16.4176,16.5089,15.6955,15.8532,223300.0],["2006-07-21",15.7785,15.8117,15.1477,15.3386,199700.0],["2006-07-24",15.4133,16.3097,15.4133,16.2599,255600.0],["2006-07-25",16.2267,16.9323,16.2101,16.6418,252500.0],["2006-07-26",16.5753,16.7497,16.1852,16.4508,322000.0],["2006-07-27",16.5006,17.173,16.3761,16.5006,375700.0],["2006-07-28",16.6002,17.6876,16.5338,17.4552,223400.0],["2006-07-31",17.4386,17.671,17.2892,17.3141,203600.0],["2006-08-01",17.2311,17.2394,16.152,16.592,183000.0],["2006-08-02",16.7497,17.2394,16.5172,16.9904,101200.0],["2006-08-03",16.7663,17.2643,16.5754,17.2062,105200.0],["2006-08-04",17.5963,17.9615,16.4758,16.758,177500.0],["2006-08-07",16.758,16.7829,16.2018,16.4342,141800.0],["2006-08-08",16.899,18.6089,16.899,18.0362,634800.0],["2006-08-09",18.1607,18.4512,17.837,17.8702,266800.0],["2006-08-10",17.5465,17.5963,16.6169,16.7912,300200.0],["2006-08-11",16.6832,16.8659,16.4342,16.5172,206400.0],["2006-08-14",16.7165,17.8453,16.6252,17.5631,226400.0],["2006-08-15",17.7457,18.2686,17.6876,18.169,178300.0],["2006-08-16",18.2603,18.501,18.0279,18.1773,217300.0],["2006-08-17",18.0528,18.2105,17.6295,17.9449,287100.0],["2006-08-18",18.0362,18.0943,17.3141,17.8038,483200.0],["2006-08-21",17.6876,18.2686,17.5465,18.2105,223000.0],["2006-08-22",18.1109,18.3765,17.6793,18.3599,265900.0],["2006-08-23",18.418,18.501,18.2271,18.3765,243100.0],["2006-08-24",18.5597,18.8261,18.4015,18.7595,254300.0],["2006-08-25",18.7512,18.9344,18.4264,18.8261,136400.0],["2006-08-28",18.7345,19.1175,18.6096,18.9593,166600.0],["2006-08-29",19.0676,19.1175,18.2516,18.3765,476300.0],["2006-08-30",18.3515,19.2258,18.3182,19.1508,135200.0],["2006-08-31",18.7928,19.3257,18.7928,19.2757,575500.0],["2006-09-01",19.3423,19.5672,19.0759,19.4672,272800.0],["2006-09-05",19.5255,19.6088,19.334,19.5588,292000.0],["2006-09-06",19.4672,19.8086,19.2008,19.3257,309200.0],["2006-09-07",19.1925,19.2924,18.3348,18.6596,592000.0],["2006-09-08",18.7595,19.2674,18.5264,19.2424,394200.0],["2006-09-11",19.1342,19.1425,18.6179,18.7595,187300.0],["2006-09-12",18.6929,19.0343,18.6679,18.9177,243300.0],["2006-09-13",18.9926,19.1009,18.8844,19.0676,181300.0],["2006-09-14",18.9427,19.1175,18.7012,18.9593,101200.0],["2006-09-15",19.1342,19.1758,18.6512,18.9343,257400.0],["2006-09-18",19.1175,19.1508,18.8011,19.0176,96000.0],["2006-09-19",19.0343,19.0343,18.0018,18.5264,175100.0],["2006-09-20",18.7012,19.2008,18.7012,19.1425,288200.0],["2006-09-21",19.1508,19.4423,18.7345,18.8511,331400.0],["2006-09-22",18.8511,19.1425,18.4348,18.6596,144100.0],["2006-09-25",18.7262,19.2341,18.7095,19.1175,195700.0],["2006-09-26",19.1508,19.1675,18.8344,19.1508,188000.0],["2006-09-27",19.1508,19.5172,18.9177,19.5089,347700.0],["2006-09-28",19.4839,19.5672,18.7595,19.0343,444700.0],["2006-09-29",19.001,19.0176,18.3015,18.3099,252200.0],["2006-10-02",18.3432,19.4006,18.2766,19.2508,581300.0],["2006-10-03",19.1508,20.1167,19.0926,19.7337,726500.0],["2006-10-04",19.6921,20.0834,19.2341,20.0251,362500.0],["2006-10-05",19.9002,20.0168,19.6588,19.9835,324900.0],["2006-10-06",20.0001,20.0001,19.3507,19.6005,139300.0],["2006-10-09",19.6338,19.7753,19.2757,19.6671,219300.0],["2006-10-10",19.7753,19.817,19.3257,19.7836,217800.0],["2006-10-11",19.717,20.8161,19.5838,20.4165,898600.0],["2006-10-12",20.6329,21.0992,20.4165,21.0076,363100.0],["2006-10-13",21.1076,21.2324,20.6329,21.1658,436800.0],["2006-10-16",21.2241,21.374,21.0409,21.2741,357400.0],["2006-10-17",21.0326,21.1742,20.4914,20.9244,292500.0],["2006-10-18",21.1575,21.374,20.7828,20.941,247000.0],["2006-10-19",20.8328,21.1492,20.7329,20.8744,253600.0],["2006-10-20",20.9827,21.0576,20.6496,20.7745,256400.0],["2006-10-23",20.7662,21.0409,20.4664,21.0326,247500.0],["2006-10-24",21.0409,21.2324,20.7329,20.8411,159800.0],["2006-10-25",20.916,21.1825,20.6579,20.916,134200.0],["2006-10-26",21.0409,21.2241,20.7329,21.2241,248000.0],["2006-10-27",20.941,21.2324,20.0584,20.15,289400.0],["2006-10-30",20.0584,20.1417,18.9094,19.4756,621600.0],["2006-10-31",20.4997,21.782,20.2499,20.8161,925100.0],["2006-11-01",20.8161,21.4739,19.9752,20.1334,422500.0],["2006-11-02",20.0085,20.125,19.6837,20.0001,407600.0],["2006-11-03",19.9918,20.8994,19.4839,20.8328,392000.0],["2006-11-06",20.966,21.2491,20.8661,21.1991,365500.0],["2006-11-07",21.757,22.7395,21.6571,22.0318,770000.0],["2006-11-08",22.24,22.6063,22.14,22.2733,668100.0],["2006-11-09",22.3898,22.4065,21.4822,21.9319,587000.0],["2006-11-10",21.9236,22.5147,21.9152,22.2649,602000.0],["2006-11-13",22.3982,22.7312,22.2066,22.3149,607400.0],["2006-11-14",22.5231,22.7229,22.2067,22.5897,501000.0],["2006-11-15",22.5897,23.0226,22.4564,22.9893,513000.0],["2006-11-16",23.0976,23.2808,22.8977,23.1226,284200.0],["2006-11-17",23.1059,23.2391,22.3898,22.6146,364000.0],["2006-11-20",22.6146,22.981,22.523,22.931,267000.0],["2006-11-21",22.4814,22.523,21.6488,22.1817,629300.0],["2006-11-22",22.3315,22.4231,22.1983,22.3732,106200.0],["2006-11-24",22.3314,22.3314,21.697,22.1227,160900.0],["2006-11-27",22.0726,22.1812,21.4966,21.5968,277300.0],["2006-11-28",21.6719,21.7721,21.3547,21.5133,525900.0],["2006-11-29",21.9975,22.2146,21.3547,21.6218,359900.0],["2006-11-30",21.6469,21.914,21.1877,21.5467,498000.0],["2006-12-01",21.4298,21.697,20.9623,21.2128,232500.0],["2006-12-04",21.313,22.2229,21.171,21.697,372200.0],["2006-12-05",21.8389,21.8556,21.3046,21.5467,472000.0],["2006-12-06",21.5467,21.5801,21.1376,21.2211,275000.0],["2006-12-07",21.2963,21.4966,20.9373,21.4131,360300.0],["2006-12-08",21.4048,21.8222,21.3046,21.697,202700.0],["2006-12-11",21.7888,21.9975,21.5968,21.8389,460500.0],["2006-12-12",21.8389,22.0225,21.5884,21.7304,250200.0],["2006-12-13",21.9307,22.0893,21.7387,21.9892,249400.0],["2006-12-14",22.081,22.465,22.0058,22.2813,436700.0],["2006-12-15",22.1645,22.5485,22.1561,22.4984,698100.0],["2006-12-18",22.6153,22.6737,21.7888,21.8973,293600.0],["2006-12-19",21.8723,22.1144,21.5884,21.9057,230600.0],["2006-12-20",21.9808,22.1812,21.8389,21.9892,312300.0],["2006-12-21",22.0726,22.6403,22.0059,22.1561,254700.0],["2006-12-22",22.1227,22.1561,21.8723,21.9808,156300.0],["2006-12-26",21.9558,22.3648,21.7053,22.298,105200.0],["2006-12-27",22.3815,22.4733,21.9975,22.2396,169700.0],["2006-12-28",22.2313,22.3648,22.0392,22.0559,112500.0],["2006-12-29",22.0893,22.6153,21.6803,21.7053,180200.0],["2007-01-03",21.7554,22.5735,21.4215,22.0225,365800.0],["2007-01-04",21.9391,22.0559,21.3463,21.9975,287500.0],["2007-01-05",21.8723,21.8723,21.3296,21.5133,251200.0],["2007-01-08",21.505,21.8723,21.363,21.5717,180600.0],["2007-01-09",21.5133,21.5384,20.2444,20.9623,529900.0],["2007-01-10",20.7703,20.8705,20.5533,20.787,207200.0],["2007-01-11",20.7369,21.1961,20.7369,20.8705,425600.0],["2007-01-12",20.8204,21.1209,20.7703,20.8705,216700.0],["2007-01-16",20.9122,21.2044,20.595,20.787,265200.0],["2007-01-17",18.508,18.8252,16.9468,18.7417,3326000.0],["2007-01-18",19.3678,19.6016,19.1842,19.5014,1812300.0],["2007-01-19",19.4597,19.7185,19.3511,19.4012,556700.0],["2007-01-22",19.3261,19.5765,19.2176,19.468,465900.0],["2007-01-23",19.4012,19.8854,19.3177,19.6851,417600.0],["2007-01-24",19.6016,20.0858,19.5932,20.0273,287000.0],["2007-01-25",20.019,20.019,19.1174,19.2009,451300.0],["2007-01-26",19.1591,19.3762,19.109,19.1925,411100.0],["2007-01-29",19.084,19.493,19.084,19.3845,307000.0],["2007-01-30",19.3678,19.5849,19.3261,19.5765,153400.0],["2007-01-31",19.4847,20.4781,19.4513,20.0106,546300.0],["2007-02-01",20.0273,20.044,19.6517,19.7351,169700.0],["2007-02-02",19.7435,19.9772,19.3595,19.5598,415100.0],["2007-02-05",19.66,20.019,19.2676,19.3929,448100.0],["2007-02-06",18.9671,19.2426,18.5914,18.8168,412400.0],["2007-02-07",18.9003,19.4763,18.892,19.3261,529400.0],["2007-02-08",19.2593,19.9105,19.2092,19.9105,383300.0],["2007-02-09",19.8019,19.8019,19.2593,19.3595,346100.0],["2007-02-12",19.3762,19.7101,19.276,19.6517,318100.0],["2007-02-13",19.66,19.8854,19.66,19.8019,261200.0],["2007-02-14",19.7769,20.428,19.7769,20.0774,247000.0],["2007-02-15",20.1192,20.1192,19.685,19.7518,125400.0],["2007-02-16",19.7602,19.7936,19.4179,19.5348,206700.0],["2007-02-20",19.4847,20.3112,19.2426,20.1108,250000.0],["2007-02-21",19.9522,19.9522,19.5765,19.7769,290000.0],["2007-02-22",19.7351,19.9355,19.3344,19.5598,171100.0],["2007-02-23",19.5097,19.635,19.2676,19.3428,189200.0],["2007-02-26",19.3302,19.5732,19.2464,19.5313,177500.0],["2007-02-27",19.1961,19.3721,19.0872,19.1794,598500.0],["2007-02-28",19.1375,19.3135,18.8442,19.171,575000.0],["2007-03-01",19.0621,19.4559,18.8526,19.3218,255800.0],["2007-03-02",19.1626,19.171,18.685,18.8526,393100.0],["2007-03-05",18.794,19.0118,18.5761,18.6012,382900.0],["2007-03-06",18.7353,19.2129,18.7353,19.0118,230100.0],["2007-03-07",18.9364,19.1375,18.9029,18.9867,242600.0],["2007-03-08",19.1794,19.2716,18.928,18.9867,145700.0],["2007-03-09",19.171,19.2213,18.9196,19.0369,193700.0],["2007-03-12",19.0453,19.2213,18.9029,18.9951,250500.0],["2007-03-13",18.8694,19.1207,18.794,18.8275,330800.0],["2007-03-14",18.7856,19.1459,18.7102,18.9867,165900.0],["2007-03-15",19.0202,19.1626,18.8694,19.0956,221200.0],["2007-03-16",19.0872,19.1878,18.5593,18.6012,451800.0],["2007-03-19",18.6096,18.8359,18.4421,18.5594,189000.0],["2007-03-20",18.5007,18.9532,18.5007,18.8861,254100.0],["2007-03-21",18.928,19.7743,18.861,19.7073,270400.0],["2007-03-22",19.7659,19.8162,19.2297,19.3721,267800.0],["2007-03-23",19.3051,19.3972,19.0705,19.2548,188700.0],["2007-03-26",19.2297,19.2548,19.0202,19.2464,155400.0],["2007-03-27",19.1459,19.1459,18.7018,18.7018,250300.0],["2007-03-28",19.657,20.5368,19.5983,20.2854,6583800.0],["2007-03-29",20.3608,20.6206,20.2016,20.6206,569900.0],["2007-03-30",20.5619,20.6708,20.1765,20.4614,342800.0],["2007-04-02",19.4894,20.2184,19.3302,19.5983,944900.0],["2007-04-03",19.7575,19.7659,19.4559,19.7659,505700.0],["2007-04-04",19.6905,19.6905,18.8191,19.2129,860000.0],["2007-04-05",19.2464,19.6989,19.1459,19.4475,286900.0],["2007-04-09",19.3805,19.5229,19.3637,19.414,206900.0],["2007-04-10",19.414,19.6067,19.3302,19.4056,182100.0],["2007-04-11",19.4475,19.481,19.0202,19.2045,566200.0],["2007-04-12",19.1207,19.3135,19.0621,19.1961,490400.0],["2007-04-13",19.1459,19.2632,18.9867,19.0118,615900.0],["2007-04-16",19.0369,19.7827,19.0118,19.5648,546900.0],["2007-04-17",19.5397,19.6821,19.1962,19.657,447100.0],["2007-04-18",19.5397,19.6654,19.414,19.4475,149700.0],["2007-04-19",19.414,19.5732,19.0705,19.2045,233300.0],["2007-04-20",19.4224,19.4475,19.1961,19.2045,292000.0],["2007-04-23",19.1626,19.3134,19.0705,19.1794,267300.0],["2007-04-24",19.1794,19.2716,18.7856,18.9364,354700.0],["2007-04-25",19.0202,19.171,18.8442,19.0202,568400.0],["2007-04-26",19.0202,19.1124,18.9113,18.9951,396800.0],["2007-04-27",18.9029,19.104,18.7521,18.7856,223900.0],["2007-04-30",18.8526,18.8526,18.4588,18.5007,379500.0],["2007-05-01",18.4839,18.5258,17.9812,18.0147,416200.0],["2007-05-02",18.0147,18.2326,17.9812,18.0734,513000.0],["2007-05-03",18.0734,18.2745,17.8807,18.1153,502600.0],["2007-05-04",20.9557,22.0366,20.9055,21.1903,1984400.0],["2007-05-07",21.1652,21.3495,20.4614,20.6792,917200.0],["2007-05-08",20.5452,20.5452,20.0257,20.3105,520500.0],["2007-05-09",20.1765,21.1149,20.1095,20.9306,418000.0],["2007-05-10",21.0982,21.2322,20.5284,20.587,495600.0],["2007-05-11",20.7714,20.939,20.5116,20.8719,222800.0],["2007-05-14",20.8971,20.8971,20.5033,20.587,220100.0],["2007-05-15",20.5787,20.763,20.1011,20.143,318800.0],["2007-05-16",20.1681,20.3189,20.0173,20.2938,325300.0],["2007-05-17",20.3105,20.3105,19.5732,19.7408,643600.0],["2007-05-18",19.7408,19.9335,19.5732,19.7324,517700.0],["2007-05-21",19.8748,20.2519,19.6402,20.2184,606200.0],["2007-05-22",20.1681,20.2184,19.6737,20.1346,582500.0],["2007-05-23",20.2733,20.2733,19.4661,19.5838,344300.0],["2007-05-24",19.525,19.7184,19.012,19.155,416100.0],["2007-05-25",19.1634,19.3484,18.827,18.9195,186200.0],["2007-05-29",18.9868,19.5502,18.9279,19.4577,372500.0],["2007-05-30",19.34,19.6679,19.2727,19.5081,786700.0],["2007-05-31",19.5081,19.9622,19.4829,19.9202,376900.0],["2007-06-01",19.9622,20.2565,19.8529,20.2565,441600.0],["2007-06-04",20.1808,20.307,19.5922,19.7688,394400.0],["2007-06-05",19.6343,19.9286,19.34,19.6259,403100.0],["2007-06-06",19.4913,19.5418,18.9868,19.0373,229300.0],["2007-06-07",18.9532,19.0036,18.5243,18.5411,393500.0],["2007-06-08",18.5159,18.7598,18.3393,18.7261,194500.0],["2007-06-11",18.5748,18.6589,18.3814,18.5496,314800.0],["2007-06-12",18.415,18.5916,18.1543,18.2889,377300.0],["2007-06-13",18.2889,18.6084,18.1543,18.4402,333000.0],["2007-06-14",18.4402,18.7009,18.3561,18.5327,310700.0],["2007-06-15",18.7682,18.7934,18.415,18.7598,542400.0],["2007-06-18",18.8439,18.9448,18.6589,18.7766,397000.0],["2007-06-19",18.7009,19.012,18.6841,18.9448,219200.0],["2007-06-20",18.97,19.1382,18.7514,18.9448,532000.0],["2007-06-21",18.8354,18.9448,18.7682,18.9279,357200.0],["2007-06-22",18.9195,19.0204,18.6336,18.9279,623800.0],["2007-06-25",18.8691,19.2811,18.7766,18.9532,531200.0],["2007-06-26",19.012,19.012,18.5159,18.6673,711800.0],["2007-06-27",18.5411,18.8775,18.5243,18.8607,365100.0],["2007-06-28",18.7934,19.1298,18.7261,18.8523,262300.0],["2007-06-29",18.8775,18.97,18.558,18.5664,639000.0],["2007-07-02",18.6925,18.9195,18.642,18.9195,386800.0],["2007-07-03",18.9195,19.2138,18.743,18.8354,164100.0],["2007-07-05",18.8186,19.0709,18.7598,18.9111,264600.0],["2007-07-06",18.8691,18.8943,18.5411,18.6925,266200.0],["2007-07-09",18.7514,18.827,18.7093,18.7429,312700.0],["2007-07-10",18.6589,18.8102,18.558,18.5832,298900.0],["2007-07-11",18.5496,18.6925,18.5411,18.6168,199100.0],["2007-07-12",18.8186,19.6763,18.6,19.5754,675800.0],["2007-07-13",19.5754,19.5754,19.0036,19.2307,382400.0],["2007-07-16",19.197,19.4493,19.0541,19.0877,247900.0],["2007-07-17",19.0877,19.197,18.743,19.0373,565000.0],["2007-07-18",18.9448,19.3988,18.8186,19.3736,375300.0],["2007-07-19",19.4072,19.8697,19.3904,19.7688,436300.0],["2007-07-20",19.7184,19.8277,19.34,19.5586,513000.0],["2007-07-23",19.5838,19.752,19.2222,19.3904,346000.0],["2007-07-24",19.1298,19.3316,18.9027,18.9616,540000.0],["2007-07-25",19.0541,19.5418,18.8775,19.0541,508500.0],["2007-07-26",18.8775,19.2643,18.4739,18.6841,461700.0],["2007-07-27",18.6,18.9364,18.2384,18.2637,294600.0],["2007-07-30",18.2384,18.3225,17.6498,17.8096,398400.0],["2007-07-31",17.8432,18.1039,17.5826,17.6078,295500.0],["2007-08-01",17.5741,17.9609,17.5237,17.8096,294500.0],["2007-08-02",17.9525,18.3477,17.8264,18.2721,238400.0],["2007-08-03",18.2552,18.2721,17.4985,17.6162,357800.0],["2007-08-06",17.6078,18.558,17.4732,18.3393,577500.0],["2007-08-07",20.4499,21.0217,19.1382,20.3154,1442900.0],["2007-08-08",20.5424,22.8464,19.9118,20.1304,1232800.0],["2007-08-09",19.8109,20.8619,19.0036,20.5424,813800.0],["2007-08-10",20.492,22.4848,20.2817,20.7863,644100.0],["2007-08-13",21.131,21.3749,20.576,20.6349,416500.0],["2007-08-14",20.6854,21.3412,20.6854,20.719,451500.0],["2007-08-15",20.6601,21.2824,20.5172,20.9797,324800.0],["2007-08-16",20.8703,22.056,20.7358,21.8037,712400.0],["2007-08-17",22.5689,22.7034,21.2571,22.5689,747800.0],["2007-08-20",22.6362,22.8716,21.9551,22.8464,344400.0],["2007-08-21",22.6614,22.6614,21.0049,21.2319,400400.0],["2007-08-22",21.4842,21.7028,20.9712,21.6523,319000.0],["2007-08-23",21.8205,21.8205,20.8115,20.9712,288600.0],["2007-08-24",21.0261,21.2539,20.3342,21.237,231600.0],["2007-08-27",21.1273,21.237,20.7223,21.0852,203200.0],["2007-08-28",20.8995,21.2708,20.7561,20.8827,228600.0],["2007-08-29",21.0514,21.3636,20.7814,21.2455,188700.0],["2007-08-30",20.9923,21.5323,20.908,21.1527,161600.0],["2007-08-31",21.4395,23.5911,21.2455,21.3214,211500.0],["2007-09-04",21.2708,21.777,21.2455,21.4817,235500.0],["2007-09-05",21.3045,21.8783,21.2539,21.7264,211800.0],["2007-09-06",21.7517,22.1736,21.4142,21.9289,214200.0],["2007-09-07",21.6167,21.7686,21.2877,21.6842,298900.0],["2007-09-10",21.777,21.777,20.9164,21.2117,275800.0],["2007-09-11",21.2792,21.8023,21.1695,21.5492,387700.0],["2007-09-12",21.507,22.1314,21.4733,21.9289,227500.0],["2007-09-13",22.0217,23.0089,21.4986,22.2242,635800.0],["2007-09-14",21.9964,22.0386,21.6842,21.9205,305000.0],["2007-09-17",21.8614,22.0555,21.4902,21.5492,458000.0],["2007-09-18",21.6252,21.8867,21.2877,21.7855,332500.0],["2007-09-19",21.9205,22.7811,21.8445,22.2664,733100.0],["2007-09-20",22.1567,22.4773,21.9373,22.0892,340200.0],["2007-09-21",22.2917,22.2917,21.7601,21.7601,523700.0],["2007-09-24",21.8023,22.0048,21.4311,21.4648,378400.0],["2007-09-25",21.3636,21.507,21.178,21.3973,347200.0],["2007-09-26",21.4986,22.0808,21.4901,21.8614,261200.0],["2007-09-27",21.9626,22.1061,21.6167,22.0639,155900.0],["2007-09-28",22.0217,22.1061,21.2033,21.2961,294600.0],["2007-10-01",21.2286,22.9245,21.2286,22.5786,335700.0],["2007-10-02",22.6208,22.6798,22.3001,22.5701,155400.0],["2007-10-03",22.4183,22.4183,21.4902,21.5914,233800.0],["2007-10-04",21.6336,21.9458,21.4142,21.7939,260000.0],["2007-10-05",22.0301,22.4436,21.8108,22.317,229100.0],["2007-10-08",22.2411,22.6461,22.047,22.3423,232000.0],["2007-10-09",22.3592,22.7727,22.2242,22.6714,203800.0],["2007-10-10",22.5786,22.7811,22.317,22.6883,151000.0],["2007-10-11",22.7305,22.8486,21.8277,21.8277,225000.0],["2007-10-12",21.7686,22.4858,21.7264,21.9289,93400.0],["2007-10-15",21.8952,22.0386,21.583,21.7095,229700.0],["2007-10-16",21.5661,22.3761,21.5661,21.6758,177600.0],["2007-10-17",21.9289,22.3592,21.5492,21.777,161600.0],["2007-10-18",21.6926,22.4014,21.6251,21.912,139000.0],["2007-10-19",21.912,22.0976,21.102,21.1864,207400.0],["2007-10-22",21.0767,21.9795,20.638,21.9795,171800.0],["2007-10-23",22.1989,22.2411,21.8277,22.2073,180400.0],["2007-10-24",22.1314,22.2664,21.2539,21.9373,157800.0],["2007-10-25",21.9711,22.3592,21.6336,21.9289,116500.0],["2007-10-26",22.0723,22.6714,21.9795,22.6714,125600.0],["2007-10-29",22.6798,23.0595,22.4098,22.992,194200.0],["2007-10-30",22.933,23.338,22.8064,23.1017,214500.0],["2007-10-31",23.1439,23.2536,22.4436,22.7389,214900.0],["2007-11-01",22.7051,23.6164,22.4267,23.2873,430700.0],["2007-11-02",21.0514,23.0511,20.9755,22.0723,710200.0],["2007-11-05",21.7264,22.4605,21.5661,22.0302,452300.0],["2007-11-06",22.047,22.7726,21.9964,22.7558,249600.0],["2007-11-07",22.4351,22.7642,21.9542,22.1483,229300.0],["2007-11-08",22.258,23.1523,22.2073,23.0005,323300.0],["2007-11-09",22.7811,22.9161,22.4014,22.5111,273500.0],["2007-11-12",22.393,23.5067,22.393,23.4729,262900.0],["2007-11-13",23.5658,23.7092,23.3801,23.6248,537800.0],["2007-11-14",23.6417,23.7092,23.3126,23.6248,261300.0],["2007-11-15",23.4898,23.7683,23.127,23.5405,344600.0],["2007-11-16",23.5995,23.667,23.0342,23.5826,266000.0],["2007-11-19",23.2536,23.4898,22.4689,22.6714,171600.0],["2007-11-20",22.6208,23.1608,22.317,23.0005,399400.0],["2007-11-21",22.8233,22.8739,22.4014,22.4267,281300.0],["2007-11-23",22.5617,23.203,22.3423,22.933,64400.0],["2007-11-26",22.9457,23.0557,22.4886,22.5225,164200.0],["2007-11-27",22.5563,22.9795,22.4463,22.7679,318800.0],["2007-11-28",23.0641,23.8513,22.8441,23.682,277200.0],["2007-11-29",23.6651,23.6905,23.3519,23.5381,154600.0],["2007-11-30",23.6989,24.376,23.5804,24.0883,525200.0],["2007-12-03",23.9698,24.8585,23.9698,24.1391,355000.0],["2007-12-04",23.8936,23.9867,23.208,23.3604,322000.0],["2007-12-05",23.7159,23.7497,23.1149,23.4789,164100.0],["2007-12-06",23.445,24.0206,23.4027,23.8682,257400.0],["2007-12-07",23.9698,24.1052,23.6989,24.1052,160200.0],["2007-12-10",24.0883,24.5623,24.0544,24.1898,258300.0],["2007-12-11",24.0544,24.4184,23.4535,23.4535,275700.0],["2007-12-12",24.1052,24.4438,23.1234,23.6905,223400.0],["2007-12-13",23.5127,23.5805,23.0811,23.5381,142100.0],["2007-12-14",23.2165,23.5297,22.9287,23.1065,251800.0],["2007-12-17",22.9287,23.7413,22.8695,23.6651,249300.0],["2007-12-18",23.8428,24.4014,23.6651,24.3507,372600.0],["2007-12-19",24.2576,24.85,23.9613,24.2406,387300.0],["2007-12-20",24.5284,25.0278,24.0544,25.0108,170000.0],["2007-12-21",25.3663,25.5864,24.5623,25.0447,883700.0],["2007-12-24",25.1463,25.4256,24.8839,25.0024,106900.0],["2007-12-26",24.8246,25.4256,24.6046,25.1717,270300.0],["2007-12-27",25.1886,25.3579,23.9867,24.0544,321800.0],["2007-12-28",24.2999,24.6638,24.0883,24.1221,150700.0],["2007-12-31",23.9529,23.9698,23.6058,23.7328,306800.0],["2008-01-02",23.3773,23.6989,22.8272,23.4873,220900.0],["2008-01-03",23.445,23.6651,22.8864,23.0895,186200.0],["2008-01-04",22.8272,23.1488,22.1839,22.3193,147300.0],["2008-01-07",22.3786,23.5043,22.3616,22.9287,244000.0],["2008-01-08",22.9964,23.3942,21.82,21.8369,184600.0],["2008-01-09",21.803,22.4717,21.4983,22.3616,230300.0],["2008-01-10",22.0569,22.3109,21.4814,22.0062,376100.0],["2008-01-11",21.8792,22.0062,21.2444,21.3206,131900.0],["2008-01-14",21.5068,22.3024,21.219,21.82,155500.0],["2008-01-15",21.4983,21.9384,21.1852,21.3883,273100.0],["2008-01-16",21.2783,22.4717,21.2783,21.6761,325600.0],["2008-01-17",21.7184,22.2347,21.5491,21.8115,232600.0],["2008-01-18",21.7776,23.1488,21.7776,22.7002,448100.0],["2008-01-22",21.8369,22.9118,21.8369,22.1077,209300.0],["2008-01-23",21.6337,23.3011,21.0667,23.2588,380300.0],["2008-01-24",23.4281,23.8598,22.6325,22.751,602400.0],["2008-01-25",22.8949,22.9372,21.6422,21.7438,453800.0],["2008-01-28",21.6507,21.8369,21.3714,21.82,285600.0],["2008-01-29",21.9892,22.4378,21.93,22.167,269200.0],["2008-01-30",21.9638,22.8272,21.9469,22.04,269500.0],["2008-01-31",21.7607,23.4366,21.6253,23.4196,349900.0],["2008-02-01",23.555,24.0967,22.9372,23.4281,203500.0],["2008-02-04",23.4112,24.1814,23.2165,23.2504,265800.0],["2008-02-05",22.751,23.2673,22.404,22.4463,190700.0],["2008-02-06",22.6748,23.0895,22.3786,22.5902,377900.0],["2008-02-07",22.514,22.9287,22.2431,22.5563,438800.0],["2008-02-08",22.6833,23.0641,21.8623,21.9469,403700.0],["2008-02-11",21.9215,22.3278,21.4899,22.15,225900.0],["2008-02-12",22.2008,22.6663,21.9131,22.2516,207900.0],["2008-02-13",22.4294,22.8949,22.4294,22.7679,244100.0],["2008-02-14",22.8526,22.8864,22.2008,22.6071,273900.0],["2008-02-15",22.3955,22.8949,21.1852,21.5068,453900.0],["2008-02-19",21.8369,22.0739,20.9905,21.1005,336400.0],["2008-02-20",20.999,21.5406,20.872,21.1513,260300.0],["2008-02-21",21.2106,21.3375,19.9748,20.2203,588000.0],["2008-02-22",20.2541,20.3896,19.5093,20.0002,433300.0],["2008-02-25",20.0425,20.5927,19.9918,20.4065,344300.0],["2008-02-26",20.3895,20.9929,20.3895,20.7804,347600.0],["2008-02-27",20.534,20.8739,20.211,20.602,503800.0],["2008-02-28",20.517,21.0864,20.347,21.0184,386300.0],["2008-02-29",20.9929,22.4548,20.8399,22.2168,743000.0],["2008-03-03",21.7833,21.9108,21.2479,21.4689,398700.0],["2008-03-04",21.3329,21.6558,21.2819,21.3839,299600.0],["2008-03-05",21.5284,21.7408,21.2989,21.4179,288900.0],["2008-03-06",21.3329,21.6984,20.8569,20.9079,225100.0],["2008-03-07",20.6869,21.4009,20.6869,21.1374,205800.0],["2008-03-10",21.2564,21.3839,21.0269,21.1119,182700.0],["2008-03-11",21.5794,22.0383,20.9589,21.1119,904200.0],["2008-03-12",21.0779,21.1714,20.7804,20.8824,584800.0],["2008-03-13",20.6105,20.8909,20.1005,20.398,866500.0],["2008-03-14",20.5765,20.5765,19.1911,19.7435,723600.0],["2008-03-17",19.6246,20.262,19.2251,19.888,426800.0],["2008-03-18",20.2875,21.1459,20.007,21.0014,381400.0],["2008-03-19",21.1119,21.3839,20.466,20.466,269400.0],["2008-03-20",20.687,21.2309,20.1005,21.1629,799700.0],["2008-03-24",21.2054,21.7918,21.2054,21.6134,260100.0],["2008-03-25",21.6559,21.9193,21.5199,21.7238,207600.0],["2008-03-26",21.5794,21.5879,21.0609,21.5879,329900.0],["2008-03-27",21.5794,21.5794,20.483,20.534,371400.0],["2008-03-28",20.432,20.8824,20.313,20.3555,154000.0],["2008-03-31",20.364,20.9929,20.2365,20.636,206300.0],["2008-04-01",20.9674,21.6813,20.7719,21.6558,300600.0],["2008-04-02",21.7323,21.8768,21.4944,21.8598,383400.0],["2008-04-03",19.5991,20.2875,17.9927,19.3101,2516900.0],["2008-04-04",19.6161,19.7435,19.0211,19.3441,432900.0],["2008-04-07",19.4971,19.7095,19.2081,19.3101,295200.0],["2008-04-08",19.1571,19.5821,18.9106,19.4376,296700.0],["2008-04-09",19.4376,19.7435,18.8511,18.9956,200100.0],["2008-04-10",19.0296,19.2336,18.7746,19.0806,257600.0],["2008-04-11",18.8936,18.9956,18.4177,18.4942,185600.0],["2008-04-14",18.4857,19.2591,18.4687,18.9191,243200.0],["2008-04-15",19.0636,19.3441,18.6896,19.0466,300400.0],["2008-04-16",19.2506,19.7775,19.1316,19.6586,218100.0],["2008-04-17",19.6076,19.752,19.1571,19.4716,136500.0],["2008-04-18",19.854,20.0665,19.6076,19.9135,290900.0],["2008-04-21",19.735,19.9645,19.1741,19.854,167300.0],["2008-04-22",19.701,19.9475,19.1401,19.5566,191900.0],["2008-04-23",19.6501,19.786,18.8171,19.5991,309300.0],["2008-04-24",19.6585,20.6614,19.6331,20.4235,409900.0],["2008-04-25",20.551,20.551,19.871,20.1345,157500.0],["2008-04-28",20.0665,20.6105,20.007,20.1345,223500.0],["2008-04-29",20.16,20.3215,19.922,20.058,152800.0],["2008-04-30",20.1345,20.3725,19.769,19.9645,241500.0],["2008-05-01",19.99,21.0014,19.7775,20.7124,349700.0],["2008-05-02",20.9164,20.9419,19.8965,20.0155,459600.0],["2008-05-05",20.0665,20.432,19.7945,19.9305,291800.0],["2008-05-06",19.854,20.364,19.769,20.211,213100.0],["2008-05-07",20.2875,20.2875,19.1996,19.5141,472200.0],["2008-05-08",21.1374,21.4944,18.7236,20.041,1641600.0],["2008-05-09",19.6841,20.0665,19.2676,19.6416,654100.0],["2008-05-12",19.7181,20.4745,19.7181,20.177,660300.0],["2008-05-13",20.228,20.6445,20.228,20.5765,298700.0],["2008-05-14",20.585,21.4604,20.585,21.0694,378500.0],["2008-05-15",21.0269,21.0694,20.5765,21.0269,181600.0],["2008-05-16",21.1034,21.5029,20.585,20.687,270600.0],["2008-05-19",20.687,21.2649,20.381,20.5085,308200.0],["2008-05-20",20.347,20.7294,20.075,20.2195,280500.0],["2008-05-21",20.279,20.6785,20.0155,20.126,175500.0],["2008-05-22",20.2365,20.8994,20.1855,20.653,225900.0],["2008-05-23",20.5591,20.5591,20.0385,20.2092,173500.0],["2008-05-27",20.2689,20.6871,20.2518,20.5505,172800.0],["2008-05-28",20.67,20.7383,20.3628,20.7042,151000.0],["2008-05-29",20.653,21.4125,20.5079,20.9602,230000.0],["2008-05-30",20.4311,20.4481,19.3131,20.1921,872900.0],["2008-06-02",19.8337,20.3457,19.5179,19.7654,340400.0],["2008-06-03",19.8849,20.2006,19.6886,19.8166,290300.0],["2008-06-04",19.6971,20.047,19.5435,19.8849,360400.0],["2008-06-05",19.8849,20.1324,19.7654,19.9958,375800.0],["2008-06-06",19.8251,19.8849,19.2363,19.2533,227500.0],["2008-06-09",19.296,19.3131,18.5621,19.0314,740200.0],["2008-06-10",18.8522,19.2448,18.7754,18.8351,297600.0],["2008-06-11",18.7498,18.7839,18.2122,18.2463,265600.0],["2008-06-12",18.4511,18.673,18.1268,18.3658,317500.0],["2008-06-13",18.5706,18.7242,18.2036,18.3914,337300.0],["2008-06-16",18.306,18.306,17.7086,17.9903,440500.0],["2008-06-17",18.0073,18.0585,17.5891,17.6489,299300.0],["2008-06-18",17.5038,18.1695,17.5038,18.1524,337200.0],["2008-06-19",18.1524,18.3572,17.9049,18.3572,157200.0],["2008-06-20",18.2804,18.3572,17.8196,18.2122,609500.0],["2008-06-23",18.289,18.6218,18.2036,18.3999,486200.0],["2008-06-24",18.3572,18.8266,18.3572,18.5279,614000.0],["2008-06-25",18.545,19.1509,18.5023,18.8437,456000.0],["2008-06-26",18.6133,18.7071,18.3999,18.5621,293300.0],["2008-06-27",18.4853,18.5962,18.2548,18.3743,1084800.0],["2008-06-30",18.3231,18.5194,17.8537,18.2634,969700.0],["2008-07-01",18.2548,18.6986,17.8793,18.6389,477100.0],["2008-07-02",18.5962,18.6474,18.1439,18.2207,442600.0],["2008-07-03",18.2292,18.6303,17.8281,17.8708,177700.0],["2008-07-07",18.0329,18.3914,17.8281,18.1183,507400.0],["2008-07-08",18.1865,18.7071,18.1353,18.6389,488800.0],["2008-07-09",18.6047,18.6986,17.6574,17.8708,494300.0],["2008-07-10",17.8196,18.1524,17.0003,17.4697,557100.0],["2008-07-11",17.2819,17.4099,16.932,17.1966,610200.0],["2008-07-14",17.3758,17.3758,16.4797,16.5906,411300.0],["2008-07-15",16.437,17.1454,15.8311,16.8893,443400.0],["2008-07-16",16.9917,17.2478,16.7272,17.0942,591000.0],["2008-07-17",17.0942,17.3417,16.7784,17.0686,665200.0],["2008-07-18",17.0856,17.4611,16.7272,16.8467,536500.0],["2008-07-21",16.8808,17.4355,16.4882,16.804,477000.0],["2008-07-22",16.7869,17.1198,16.676,17.0942,391200.0],["2008-07-23",17.043,17.3246,16.9405,17.2648,274200.0],["2008-07-24",17.3417,17.6062,16.8979,16.9747,298500.0],["2008-07-25",17.0942,17.3929,16.804,17.0515,203200.0],["2008-07-28",16.9747,17.188,16.5394,16.693,236900.0],["2008-07-29",16.693,17.1368,16.6333,17.0174,265500.0],["2008-07-30",17.0515,17.316,16.6333,16.8211,403000.0],["2008-07-31",16.7955,16.7955,14.9265,15.2422,1119000.0],["2008-08-01",15.2081,15.942,14.5509,15.814,1900800.0],["2008-08-04",15.8055,15.8055,15.191,15.4556,704500.0],["2008-08-05",18.4682,18.4682,15.2849,16.2834,1732200.0],["2008-08-06",16.437,17.6489,16.4029,17.6062,890300.0],["2008-08-07",17.4697,17.5038,17.0856,17.5038,634200.0],["2008-08-08",17.5209,18.4255,17.2563,18.2634,474800.0],["2008-08-11",18.2036,19.3984,18.2036,19.1424,414100.0],["2008-08-12",19.1253,19.4326,18.5962,18.8693,644600.0],["2008-08-13",18.9376,19.5179,18.9376,19.2619,457800.0],["2008-08-14",19.1509,19.4923,19.1339,19.3387,190700.0],["2008-08-15",19.5094,19.5094,19.0229,19.3643,380500.0],["2008-08-18",19.4326,19.6288,18.4255,18.7242,261600.0],["2008-08-19",18.5877,18.7327,18.3316,18.5365,246800.0],["2008-08-20",18.6474,19.2021,18.4426,18.6815,307900.0],["2008-08-21",18.4767,18.7669,18.1951,18.289,142400.0],["2008-08-22",18.3914,18.6815,18.2036,18.6303,254700.0],["2008-08-25",18.5108,19.2875,18.0415,18.0927,247300.0],["2008-08-26",18.1784,18.873,17.4581,17.6811,291600.0],["2008-08-27",17.6296,18.0841,17.5439,17.6639,418400.0],["2008-08-28",17.6811,17.7325,17.0637,17.6811,480300.0],["2008-08-29",17.6125,17.8183,17.1666,17.3124,221000.0],["2008-09-02",17.5696,18.1613,17.1495,17.3638,152700.0],["2008-09-03",17.3467,17.6554,17.0637,17.2952,267100.0],["2008-09-04",17.1323,17.6125,17.0551,17.0551,287900.0],["2008-09-05",16.9179,17.6639,16.8236,16.8836,246700.0],["2008-09-08",16.9865,17.4067,16.8665,17.2095,200900.0],["2008-09-09",17.2266,17.6811,16.412,16.4635,270000.0],["2008-09-10",16.7121,17.2438,16.4377,16.978,354100.0],["2008-09-11",16.8751,17.2095,16.5235,17.1066,237900.0],["2008-09-12",16.9951,16.9951,16.4806,16.6264,251500.0],["2008-09-15",16.4034,16.7464,16.3177,16.3606,300500.0],["2008-09-16",16.7121,17.3552,16.5492,17.158,424500.0],["2008-09-17",17.038,17.3038,16.4806,17.0637,486400.0],["2008-09-18",17.3209,18.2899,16.5063,18.0927,876300.0],["2008-09-19",18.8215,19.619,18.0241,18.7786,893000.0],["2008-09-22",18.7272,18.7272,17.5267,17.5525,257600.0],["2008-09-23",17.5953,17.7411,17.0809,17.1323,204400.0],["2008-09-24",17.2266,17.8526,16.5835,16.6693,337800.0],["2008-09-25",16.7893,17.3895,16.695,17.0466,607300.0],["2008-09-26",16.695,16.978,16.5578,16.8665,240700.0],["2008-09-29",16.6521,16.7121,15.7175,16.1891,447600.0],["2008-09-30",16.1719,16.1805,15.5889,15.8204,724100.0],["2008-10-01",15.6917,16.4292,15.6917,16.0347,454500.0],["2008-10-02",15.9147,16.2748,15.4002,15.4688,277300.0],["2008-10-03",15.5889,15.7346,14.5599,14.5856,303700.0],["2008-10-06",13.0164,13.5909,12.7249,13.3766,715200.0],["2008-10-07",13.5738,13.9597,13.0422,13.085,747700.0],["2008-10-08",12.8449,13.3851,12.4762,12.8021,438600.0],["2008-10-09",13.025,14.1311,12.0732,12.2104,447400.0],["2008-10-10",11.7645,13.6424,11.0957,13.4366,615800.0],["2008-10-13",14.0197,14.6113,13.7281,14.6028,241500.0],["2008-10-14",15.0315,15.143,13.3337,13.5824,334800.0],["2008-10-15",13.3937,14.1312,12.3133,12.3219,310900.0],["2008-10-16",12.4334,12.8878,11.5416,12.7935,359800.0],["2008-10-17",12.3047,13.7024,11.8588,13.1108,513700.0],["2008-10-20",13.2908,13.6167,13.1022,13.2908,355200.0],["2008-10-21",13.0422,13.3165,12.6649,12.7335,162900.0],["2008-10-22",12.5534,12.7506,11.8931,12.0904,207700.0],["2008-10-23",12.0818,12.1161,11.4473,11.9446,352500.0],["2008-10-24",11.07,11.5159,10.8042,11.2157,393000.0],["2008-10-27",11.0957,11.876,10.6927,10.7527,247000.0],["2008-10-28",11.0185,11.7474,10.5126,11.7045,401700.0],["2008-10-29",11.8074,12.159,11.2758,11.7388,229600.0],["2008-10-30",12.0904,12.4591,11.1643,12.3819,175600.0],["2008-10-31",12.2361,13.2051,12.1504,13.0336,288500.0],["2008-11-03",12.8364,13.6938,12.8364,13.0593,420100.0],["2008-11-04",13.1965,13.1965,11.4816,11.9274,473200.0],["2008-11-05",11.7731,12.0046,11.1471,11.1986,241700.0],["2008-11-06",11.0957,11.0957,10.5212,10.6498,291800.0],["2008-11-07",10.787,10.9928,10.324,10.6327,289200.0],["2008-11-10",10.8813,10.9156,10.3926,10.5555,259100.0],["2008-11-11",10.4783,11.0871,10.324,10.6069,188300.0],["2008-11-12",10.444,10.9585,10.2468,10.2897,210200.0],["2008-11-13",10.2725,11.4387,9.8181,11.3529,277600.0],["2008-11-14",11.0785,11.1386,9.6637,9.698,529100.0],["2008-11-17",9.638,10.4612,9.5608,10.0239,318800.0],["2008-11-18",10.101,10.7613,9.9896,10.7098,476000.0],["2008-11-19",10.7184,10.8728,9.9896,10.0324,407700.0],["2008-11-20",9.9724,10.2296,9.1321,9.235,422200.0],["2008-11-21",9.3122,10.2125,8.7376,10.1439,452400.0],["2008-11-24",10.3497,10.9756,10.0582,10.9499,236100.0],["2008-11-25",11.1141,11.1141,10.0684,10.4746,296000.0],["2008-11-26",10.2585,10.8116,10.2585,10.7339,296000.0],["2008-11-28",10.5697,10.8721,10.5178,10.803,141900.0],["2008-12-01",10.5264,10.9154,9.8178,9.8956,280500.0],["2008-12-02",10.0511,10.5005,9.5758,10.3968,264900.0],["2008-12-03",10.1375,10.6302,9.7573,10.561,242300.0],["2008-12-04",10.3968,10.8721,9.9733,10.1807,328500.0],["2008-12-05",10.0511,10.8981,9.8696,10.8635,399000.0],["2008-12-08",11.1228,11.382,10.682,11.1228,375900.0],["2008-12-09",10.9759,11.6845,10.7425,11.287,353800.0],["2008-12-10",11.3907,11.9524,10.8635,11.8228,253000.0],["2008-12-11",11.6759,11.9697,11.1487,11.287,237800.0],["2008-12-12",11.0882,11.3215,10.7598,11.3129,314000.0],["2008-12-15",11.4425,11.503,10.5005,10.6215,311200.0],["2008-12-16",10.8376,11.8401,10.3622,11.7277,370300.0],["2008-12-17",11.5722,11.8919,11.3043,11.5981,265300.0],["2008-12-18",11.5376,11.6586,11.0882,11.2351,429100.0],["2008-12-19",11.4858,11.6067,11.2178,11.4944,643800.0],["2008-12-22",11.4512,11.4858,10.8981,11.287,292300.0],["2008-12-23",11.2524,11.4685,10.9586,11.2524,440600.0],["2008-12-24",11.2006,11.3043,11.1228,11.1746,59600.0],["2008-12-26",11.2178,11.2351,10.8462,11.1487,111100.0],["2008-12-29",11.1487,11.1487,10.8549,10.9672,151500.0],["2008-12-30",11.045,11.4253,10.9413,11.3907,245100.0],["2008-12-31",11.4339,11.9352,11.2092,11.6672,234300.0],["2009-01-02",11.6845,11.7191,11.4771,11.6067,244300.0],["2009-01-05",11.5808,11.5808,11.1228,11.4166,276500.0],["2009-01-06",11.5635,11.7537,11.1487,11.5203,314600.0],["2009-01-07",11.287,11.4253,11.0709,11.166,228600.0],["2009-01-08",11.0796,11.6154,11.0277,11.6067,226400.0],["2009-01-09",11.5722,11.7882,11.0882,11.1055,258700.0],["2009-01-12",11.1141,11.3043,10.9499,11.0277,142400.0],["2009-01-13",10.7771,11.2438,10.5264,10.9672,175400.0],["2009-01-14",10.6993,11.1314,10.2845,10.3709,250600.0],["2009-01-15",10.3622,10.6388,10.0338,10.2585,386700.0],["2009-01-16",10.2499,10.4314,9.9993,10.3795,278500.0],["2009-01-20",10.2153,10.5178,9.8869,9.9388,206800.0],["2009-01-21",10.0252,10.5956,9.8696,10.5524,207800.0],["2009-01-22",10.2931,10.5697,9.9474,10.1116,132500.0],["2009-01-23",9.8178,10.1289,9.8091,10.0165,181000.0],["2009-01-26",9.9993,10.4659,9.9733,10.1375,239900.0],["2009-01-27",10.2067,10.3277,10.0252,10.2153,163800.0],["2009-01-28",10.3363,10.7684,10.2585,10.6561,245200.0],["2009-01-29",10.5005,10.5092,9.6536,9.7832,419100.0],["2009-01-30",9.8869,9.9906,9.5239,9.619,206500.0],["2009-02-02",9.5153,9.7141,9.3943,9.4375,324100.0],["2009-02-03",9.5066,9.6968,9.2906,9.4894,252500.0],["2009-02-04",9.4634,9.8696,9.4634,9.7313,262200.0],["2009-02-05",9.6276,10.1116,9.6276,9.9993,240100.0],["2009-02-06",9.9215,10.9931,9.9215,10.5437,878400.0],["2009-02-09",10.5092,10.6734,10.3622,10.5437,272600.0],["2009-02-10",10.4487,10.6129,9.9128,9.9474,286600.0],["2009-02-11",9.9906,10.1548,9.7832,9.8783,302100.0],["2009-02-12",9.6881,10.0511,9.4634,9.9733,642500.0],["2009-02-13",10.0165,10.0684,9.8178,9.9128,214500.0],["2009-02-17",9.5412,9.7832,9.3597,9.4721,184400.0],["2009-02-18",9.498,9.5931,9.2647,9.3511,153700.0],["2009-02-19",9.4375,9.619,9.2647,9.2647,199000.0],["2009-02-20",9.1955,9.5239,9.1955,9.4721,279600.0],["2009-02-23",9.5239,9.6622,9.2474,9.2733,279400.0],["2009-02-24",9.377,9.5412,9.2301,9.4634,305100.0],["2009-02-25",9.507,9.507,9.0797,9.2279,363300.0],["2009-02-26",9.2803,9.3675,9.0186,9.0884,157600.0],["2009-02-27",8.8965,9.2628,8.8529,8.9314,458900.0],["2009-03-02",8.8093,8.9575,8.5127,8.5214,306200.0],["2009-03-03",8.6348,8.7482,8.2336,8.2423,359500.0],["2009-03-04",8.3732,8.504,8.2423,8.3383,389600.0],["2009-03-05",8.1813,8.4081,7.8847,8.2336,433400.0],["2009-03-06",8.286,8.504,8.1377,8.2772,389800.0],["2009-03-09",8.19,8.4255,7.9109,7.9807,439400.0],["2009-03-10",8.129,8.5825,8.1115,8.5738,342900.0],["2009-03-11",8.6436,8.8442,8.4866,8.6784,211800.0],["2009-03-12",8.3296,9.0273,8.3296,8.975,248400.0],["2009-03-13",8.9924,9.0273,8.7744,8.8965,262200.0],["2009-03-16",8.9576,9.1407,8.6959,8.8442,293000.0],["2009-03-17",8.8267,9.1582,8.6348,9.1582,179300.0],["2009-03-18",9.1407,9.2803,8.8529,9.2803,272000.0],["2009-03-19",9.3152,9.4634,9.1233,9.1494,126700.0],["2009-03-20",9.2454,9.2977,8.7308,8.7395,322600.0],["2009-03-23",8.9576,9.7774,8.9401,9.7687,286800.0],["2009-03-24",9.5943,9.8298,9.3152,9.35,160300.0],["2009-03-25",9.4024,9.6379,9.2715,9.5855,174100.0],["2009-03-26",9.6815,9.8298,9.3675,9.8123,250800.0],["2009-03-27",9.6553,9.7513,9.3937,9.4111,103800.0],["2009-03-30",9.289,9.5507,9.0709,9.5245,182000.0],["2009-03-31",9.603,10.4229,9.4373,10.1263,473400.0],["2009-04-01",10.074,10.9723,9.9257,10.7717,415700.0],["2009-04-02",10.9462,11.5742,10.8328,11.4869,321800.0],["2009-04-03",11.4346,11.7748,11.3736,11.7748,214600.0],["2009-04-06",11.5829,11.5829,11.1381,11.4957,303800.0],["2009-04-07",11.2951,11.6091,11.2602,11.4346,246600.0],["2009-04-08",11.5567,11.8184,11.3736,11.7224,104900.0],["2009-04-09",11.8882,12.3679,11.8882,12.3504,301900.0],["2009-04-13",12.1585,12.2807,11.8969,12.2196,164300.0],["2009-04-14",12.1237,12.4551,11.8445,12.0888,160900.0],["2009-04-15",11.9667,12.1585,11.7661,11.9579,213500.0],["2009-04-16",12.019,12.4638,11.8533,12.4115,207700.0],["2009-04-17",12.4551,12.6295,12.2458,12.4377,187400.0],["2009-04-20",12.1237,12.3068,11.8707,11.9143,292300.0],["2009-04-21",11.8969,12.5423,11.8969,12.5249,198700.0],["2009-04-22",12.2894,12.8912,12.1411,12.5336,232700.0],["2009-04-23",12.5859,12.8738,12.2545,12.5423,212300.0],["2009-04-24",12.6295,13.1616,12.4289,12.9959,222000.0],["2009-04-27",12.7865,13.1965,12.708,12.9086,191800.0],["2009-04-28",12.7429,13.0831,12.647,12.9174,215300.0],["2009-04-29",12.9959,13.4494,12.9697,13.3447,280900.0],["2009-04-30",13.4232,13.807,13.2575,13.275,309800.0],["2009-05-01",13.4494,14.1036,13.3622,13.3884,344900.0],["2009-05-04",13.4494,13.8157,13.4494,13.6849,306000.0],["2009-05-05",13.5628,13.7721,13.4232,13.5715,309100.0],["2009-05-06",13.6849,13.6849,13.1529,13.3884,210600.0],["2009-05-07",13.5366,13.5366,12.8999,13.0656,228500.0],["2009-05-08",13.2314,13.5105,13.0133,13.4407,225800.0],["2009-05-11",13.1965,13.4058,13.0046,13.2052,197300.0],["2009-05-12",13.2488,13.2488,12.7255,13.0308,160500.0],["2009-05-13",12.7778,12.8476,12.1324,12.176,326300.0],["2009-05-14",12.2719,12.3766,12.1149,12.1934,212200.0],["2009-05-15",12.176,12.4464,12.0452,12.2545,172400.0],["2009-05-18",12.3592,12.4987,12.2022,12.3766,182000.0],["2009-05-19",12.2807,12.4638,12.1934,12.3853,189000.0],["2009-05-20",12.4377,12.7516,12.3417,12.3853,157800.0],["2009-05-21",12.1934,12.2894,11.7835,12.0103,168200.0],["2009-05-22",12.0539,12.1585,11.7922,12.019,140100.0],["2009-05-26",11.9487,12.8273,11.896,12.7746,173400.0],["2009-05-27",12.6428,12.8888,12.4144,12.5461,137300.0],["2009-05-28",12.6164,12.6516,12.0717,12.2562,236000.0],["2009-05-29",12.2562,12.2562,11.896,12.1859,305400.0],["2009-06-01",12.3441,12.6076,12.3089,12.5022,279500.0],["2009-06-02",12.4759,12.9942,12.4671,12.9327,151300.0],["2009-06-03",12.7746,13.0733,12.7746,13.0381,189700.0],["2009-06-04",12.9591,13.5829,12.6252,13.5038,202100.0],["2009-06-05",13.5653,13.6795,13.4159,13.5389,86300.0],["2009-06-08",13.3896,13.5653,13.1875,13.4072,86100.0],["2009-06-09",13.4423,13.6971,13.2842,13.5829,116200.0],["2009-06-10",13.6532,13.8289,13.1436,13.5038,155100.0],["2009-06-11",13.5038,13.7586,13.2227,13.5214,91100.0],["2009-06-12",13.3632,13.5126,13.1084,13.5038,91500.0],["2009-06-15",13.2402,13.3544,12.7746,12.9064,166500.0],["2009-06-16",13.0469,13.2227,12.8185,12.8185,127500.0],["2009-06-17",12.7834,13.5214,12.7834,13.4423,184400.0],["2009-06-18",13.3808,13.6971,13.2841,13.5917,111800.0],["2009-06-19",13.8377,14.2506,13.6004,13.7498,278100.0],["2009-06-22",13.6883,13.6971,13.4247,13.4774,163700.0],["2009-06-23",13.618,13.6707,13.3456,13.3632,160600.0],["2009-06-24",13.5302,13.5302,13.126,13.1699,189700.0],["2009-06-25",13.0996,13.4511,12.7921,13.4423,159700.0],["2009-06-26",13.3632,14.0134,13.3544,13.8552,446000.0],["2009-06-29",13.7849,13.9519,13.6356,13.7586,117800.0],["2009-06-30",13.8113,13.8992,13.6532,13.6619,145900.0],["2009-07-01",13.8113,14.9359,13.3544,14.8832,351600.0],["2009-07-02",14.6196,14.7953,13.9255,14.0573,191300.0],["2009-07-06",12.9327,13.2842,12.2299,12.3792,524900.0],["2009-07-07",12.3265,12.3616,11.8257,11.8784,302400.0],["2009-07-08",11.9663,12.0454,11.5446,11.9575,285000.0],["2009-07-09",12.0629,12.1244,11.8081,11.9048,108400.0],["2009-07-10",12.0102,12.0629,11.8608,11.9751,101700.0],["2009-07-13",12.0366,12.3441,11.7554,12.3441,162700.0],["2009-07-14",12.3089,12.4231,12.1859,12.388,79200.0],["2009-07-15",12.5286,12.9239,12.3001,12.8361,209000.0],["2009-07-16",12.7306,13.2139,12.7306,13.2051,113400.0],["2009-07-17",13.2402,13.5917,13.2314,13.5126,223200.0],["2009-07-20",13.6268,14.0573,13.495,14.0397,188600.0],["2009-07-21",14.0485,14.1803,13.8816,14.1539,182700.0],["2009-07-22",14.0397,14.3912,13.9782,14.2769,118300.0],["2009-07-23",14.2242,14.9359,14.0134,14.9183,275600.0],["2009-07-24",14.769,14.892,14.479,14.6635,160600.0],["2009-07-27",14.5932,14.971,14.5932,14.9359,209100.0],["2009-07-28",14.7514,14.9798,14.4527,14.971,159800.0],["2009-07-29",14.8041,15.2258,14.7426,15.138,121300.0],["2009-07-30",15.2346,15.7705,14.9974,15.1643,308500.0],["2009-07-31",15.0589,16.5613,14.1891,16.4295,379700.0],["2009-08-03",16.5173,17.4047,16.4031,17.3344,298600.0],["2009-08-04",16.9918,17.5189,16.4031,17.4223,221400.0],["2009-08-05",17.3432,17.6331,17.0445,17.3696,188300.0],["2009-08-06",17.352,17.4838,16.7809,16.9215,252000.0],["2009-08-07",17.2466,17.4662,16.3592,17.1938,341300.0],["2009-08-10",17.0357,17.1587,16.7194,16.8775,171800.0],["2009-08-11",16.614,16.7809,16.5173,16.5173,145100.0],["2009-08-12",16.5876,17.062,15.8935,16.7809,181800.0],["2009-08-13",16.8248,17.0621,16.5437,16.7985,105800.0],["2009-08-14",16.693,16.8688,16.2186,16.4383,120600.0],["2009-08-17",16.201,16.2801,16.0341,16.1308,86800.0],["2009-08-18",16.1747,16.4998,15.955,16.1747,159800.0],["2009-08-19",16.0165,16.5349,15.8584,16.5085,133700.0],["2009-08-20",16.5173,16.816,16.3768,16.6052,148700.0],["2009-08-21",16.6931,17.3081,16.6843,17.2641,426500.0],["2009-08-24",17.3168,17.5716,17.2817,17.5541,183000.0],["2009-08-25",17.5628,17.7737,16.9303,17.5277,205800.0],["2009-08-26",17.5454,17.7131,17.2893,17.5807,202000.0],["2009-08-27",17.5895,17.7043,17.201,17.4747,109800.0],["2009-08-28",17.5718,17.6601,17.0509,17.1922,104300.0],["2009-08-31",16.9449,17.148,16.7683,16.9979,190600.0],["2009-09-01",16.9184,17.4394,16.3445,16.7242,198100.0],["2009-09-02",16.6359,17.0067,16.6359,16.8125,83600.0],["2009-09-03",16.8478,17.0509,16.5564,16.9714,70200.0],["2009-09-04",16.9008,17.3599,16.6624,17.2098,125600.0],["2009-09-08",17.3864,17.4571,17.0509,17.4041,198900.0],["2009-09-09",17.3864,17.8191,17.3069,17.7926,233600.0],["2009-09-10",17.722,17.8809,17.669,17.8809,124600.0],["2009-09-11",17.8544,17.9869,17.7485,17.7838,80700.0],["2009-09-14",17.7396,17.9957,17.6778,17.9427,96100.0],["2009-09-15",17.8191,17.9339,17.2804,17.4482,274000.0],["2009-09-16",17.4482,18.8169,17.3864,18.7816,321100.0],["2009-09-17",18.6933,19.5233,18.5078,19.2584,247900.0],["2009-09-18",19.3202,20.733,19.1436,20.733,737000.0],["2009-09-21",20.6094,21.722,20.5299,21.5454,882100.0],["2009-09-22",21.5895,21.6778,21.0332,21.1215,548900.0],["2009-09-23",21.095,21.148,20.0443,20.839,263200.0],["2009-09-24",20.8655,20.9714,20.6006,20.6889,614500.0],["2009-09-25",20.5652,20.9096,20.4946,20.5388,169100.0],["2009-09-28",20.7065,20.9538,20.5211,20.5388,394100.0],["2009-09-29",20.5299,20.733,20.212,20.2474,671500.0],["2009-09-30",20.2032,20.839,20.0354,20.4858,261500.0],["2009-10-01",20.3268,20.4769,20.0796,20.2209,194900.0],["2009-10-02",20.0443,20.5741,19.329,20.2827,231100.0],["2009-10-05",20.318,20.839,20.3092,20.839,212900.0],["2009-10-06",21.0774,21.3158,20.9538,21.1834,281100.0],["2009-10-07",21.1657,21.4571,20.7595,20.9538,196800.0],["2009-10-08",21.1657,21.4483,20.9626,21.2187,252800.0],["2009-10-09",21.2187,21.5101,20.8743,21.4482,220100.0],["2009-10-12",21.4836,21.9781,21.095,21.3423,223200.0],["2009-10-13",21.3776,21.4924,20.9714,21.1392,154200.0],["2009-10-14",21.3335,21.6867,21.0774,21.1039,156900.0],["2009-10-15",20.9361,21.2098,20.9361,21.201,144700.0],["2009-10-16",21.095,21.4836,20.6624,20.9803,312600.0],["2009-10-19",21.1127,21.148,20.8037,20.9803,151100.0],["2009-10-20",21.1127,21.1215,20.5123,20.6535,303000.0],["2009-10-21",20.6624,21.2717,20.3092,20.4505,202600.0],["2009-10-22",20.4769,20.8301,20.0531,20.733,149900.0],["2009-10-23",20.7948,21.0068,20.1944,20.2209,146200.0],["2009-10-26",20.1767,20.6359,19.903,20.0443,148200.0],["2009-10-27",20.0708,20.318,19.4968,19.6116,224300.0],["2009-10-28",19.5233,19.6116,18.5432,18.7021,210300.0],["2009-10-29",19.073,20.839,19.073,20.1502,517600.0],["2009-10-30",19.9471,20.786,19.1083,19.5939,370900.0],["2009-11-02",19.7705,19.9206,19.3114,19.4703,263900.0],["2009-11-03",19.2584,19.5498,19.1878,19.4262,189300.0],["2009-11-04",19.4262,19.5056,19.1436,19.2054,205900.0],["2009-11-05",19.3555,19.9471,19.1701,19.4262,260700.0],["2009-11-06",19.2672,19.6999,19.1524,19.541,120200.0],["2009-11-09",19.6557,19.8942,19.5321,19.8235,199900.0],["2009-11-10",19.6557,19.8765,19.6204,19.7264,146100.0],["2009-11-11",19.8059,19.85,19.2319,19.4527,164900.0],["2009-11-12",19.3379,19.5145,19.0994,19.1171,117100.0],["2009-11-13",19.1171,19.2937,18.7198,19.2584,113600.0],["2009-11-16",19.3114,19.7087,19.0465,19.4262,164500.0],["2009-11-17",19.4262,19.5586,19.2584,19.4262,91200.0],["2009-11-18",19.3732,19.5233,19.1348,19.3644,140300.0],["2009-11-19",19.1524,19.2584,18.9582,19.1524,217900.0],["2009-11-20",19.0818,19.2496,18.9847,19.073,184000.0],["2009-11-23",19.329,19.6911,19.2231,19.382,131400.0],["2009-11-24",19.4264,19.6393,19.2401,19.5949,126900.0],["2009-11-25",19.6304,19.6659,19.4619,19.5772,111200.0],["2009-11-27",18.8764,19.4885,18.8764,19.1514,105100.0],["2009-11-30",19.2135,19.7989,19.2135,19.7457,339900.0],["2009-12-01",19.8255,19.8255,19.4885,19.5772,385600.0],["2009-12-02",19.6304,19.7723,19.2667,19.453,176200.0],["2009-12-03",19.4618,19.4618,18.9296,18.974,100500.0],["2009-12-04",19.6925,19.8078,19.0715,19.6659,135900.0],["2009-12-07",19.6038,19.8344,19.5772,19.6747,66700.0],["2009-12-08",19.6038,19.9586,19.3377,19.8078,218400.0],["2009-12-09",19.7634,19.7989,19.3909,19.7989,195200.0],["2009-12-10",19.8255,19.9231,19.382,19.4973,144700.0],["2009-12-11",19.5417,19.7812,19.3288,19.5949,87800.0],["2009-12-14",19.7723,19.9586,19.6126,19.9497,133600.0],["2009-12-15",19.9586,20.1005,19.6126,19.8344,129500.0],["2009-12-16",20.0029,20.1537,19.7546,19.9497,164800.0],["2009-12-17",19.7634,20.1981,19.6215,20.0562,227600.0],["2009-12-18",20.2868,20.3666,19.8255,20.0828,679000.0],["2009-12-21",20.136,20.961,19.7102,20.7392,450900.0],["2009-12-22",20.819,21.4755,20.7481,21.3513,251700.0],["2009-12-23",21.4488,21.6883,21.3513,21.6706,126800.0],["2009-12-24",21.6883,21.8569,21.5642,21.6617,90600.0],["2009-12-28",21.6883,21.6883,21.5287,21.6262,68100.0],["2009-12-29",21.6085,21.6883,21.4932,21.5198,67500.0],["2009-12-30",21.4577,21.5198,21.0851,21.3424,169200.0],["2009-12-31",21.2714,21.3779,20.9166,20.961,101500.0],["2010-01-04",21.1472,21.5553,21.1206,21.4222,139700.0],["2010-01-05",21.3247,21.5021,21.0674,21.2803,152100.0],["2010-01-06",21.2271,21.3779,21.1206,21.3601,208100.0],["2010-01-07",21.3867,21.3867,20.89,21.1561,120800.0],["2010-01-08",21.0231,21.2182,21.0231,21.1827,80300.0],["2010-01-11",21.2626,21.2626,20.7303,21.0674,105300.0],["2010-01-12",20.8545,21.1384,20.5884,20.6771,170500.0],["2010-01-13",20.7836,20.9432,20.411,20.8723,137900.0],["2010-01-14",20.7569,20.9698,20.7481,20.9077,116600.0],["2010-01-15",20.9876,21.0497,20.3489,20.7658,206000.0],["2010-01-19",20.7481,20.8013,20.4376,20.5174,319200.0],["2010-01-20",20.34,20.6328,19.6038,20.0118,249400.0],["2010-01-21",20.0029,20.1715,19.5151,19.8521,239900.0],["2010-01-22",19.7812,19.9054,19.4618,19.5239,165000.0],["2010-01-25",19.6304,19.6747,19.3377,19.453,163900.0],["2010-01-26",19.3288,19.6659,19.1514,19.4796,214500.0],["2010-01-27",19.3731,19.8078,19.3199,19.7901,140000.0],["2010-01-28",19.7901,19.8344,19.4264,19.6836,297800.0],["2010-01-29",19.7989,20.0917,19.6925,19.7812,356600.0],["2010-02-01",19.8078,20.0828,19.6126,19.9941,242200.0],["2010-02-02",19.9497,20.3666,19.7102,20.1804,184600.0],["2010-02-03",20.0473,20.4021,20.0473,20.3223,180700.0],["2010-02-04",20.2158,20.3134,19.6215,19.7634,570600.0],["2010-02-05",18.8143,19.249,18.353,19.0715,493000.0],["2010-02-08",18.974,18.974,18.4151,18.7788,191700.0],["2010-02-09",18.2377,19.0715,18.2377,18.9562,129800.0],["2010-02-10",18.9385,19.1957,18.6724,19.0183,179600.0],["2010-02-11",18.903,19.3288,18.7345,19.311,195000.0],["2010-02-12",19.0715,19.6836,18.9828,19.6659,269900.0],["2010-02-16",19.8255,20.2424,19.728,20.2158,174000.0],["2010-02-17",20.1804,20.4465,20.1804,20.4287,103700.0],["2010-02-18",20.3489,20.4731,20.2691,20.4465,344800.0],["2010-02-19",20.4553,20.8545,20.4199,20.7126,208500.0],["2010-02-22",20.7037,20.9166,20.5795,20.7924,98500.0],["2010-02-23",20.7215,21.1295,20.7215,21.0053,201800.0],["2010-02-24",21.1033,21.3172,20.9429,21.1568,89400.0],["2010-02-25",20.8716,20.9786,20.5508,20.9073,166000.0],["2010-02-26",20.9875,20.9875,20.6577,20.7469,114200.0],["2010-03-01",20.7736,21.7004,20.7647,21.6381,238400.0],["2010-03-02",21.6291,22.0124,21.237,21.8252,165700.0],["2010-03-03",21.9232,22.1995,21.843,22.0837,218700.0],["2010-03-04",22.0926,22.1906,21.9321,22.1193,196300.0],["2010-03-05",22.1817,22.2262,22.1193,22.2262,244900.0],["2010-03-08",22.2173,22.2797,22.146,22.2173,142600.0],["2010-03-09",22.0747,22.5916,22.0747,22.4401,135300.0],["2010-03-10",22.3777,22.5649,22.253,22.5025,184600.0],["2010-03-11",22.3154,22.5471,22.2975,22.449,108700.0],["2010-03-12",22.4312,22.458,22.155,22.3867,141600.0],["2010-03-15",22.3867,22.6629,22.3599,22.5916,68500.0],["2010-03-16",22.6005,22.8323,22.5203,22.8323,139600.0],["2010-03-17",22.7877,22.9659,22.761,22.8501,179000.0],["2010-03-18",22.7699,23.0729,22.7164,22.9748,66800.0],["2010-03-19",22.9303,23.2868,22.7431,22.9303,377100.0],["2010-03-22",22.752,23.4472,22.6718,23.367,85300.0],["2010-03-23",23.3581,23.5452,23.1531,23.465,82800.0],["2010-03-24",23.367,23.4026,23.055,23.0996,67600.0],["2010-03-25",23.1798,23.5541,22.7699,22.7699,88300.0],["2010-03-26",22.7877,23.064,22.5382,22.6807,82400.0],["2010-03-29",22.7788,22.8501,22.6451,22.7253,72900.0],["2010-03-30",22.8233,23.0907,22.6005,22.9748,173200.0],["2010-03-31",22.8412,23.1174,22.449,22.4758,135300.0],["2010-04-01",22.5916,22.6986,22.0569,22.3154,257900.0],["2010-04-05",22.3243,22.859,22.1995,22.8323,100200.0],["2010-04-06",22.6718,22.7699,22.5649,22.7253,70300.0],["2010-04-07",22.6362,22.654,21.7628,21.9945,323300.0],["2010-04-08",21.8519,22.2886,21.6737,22.146,113400.0],["2010-04-09",22.2084,22.2084,21.7717,22.0302,114800.0],["2010-04-12",22.0926,22.3332,21.8341,22.3332,148300.0],["2010-04-13",22.2797,22.5471,22.1906,22.5292,64400.0],["2010-04-14",22.6808,23.3046,22.6184,23.2957,206900.0],["2010-04-15",23.2957,23.4828,23.2155,23.4293,81000.0],["2010-04-16",23.4293,23.6165,23.1352,23.1709,160800.0],["2010-04-19",23.1352,23.2333,22.8055,23.2065,129000.0],["2010-04-20",23.2333,23.6789,23.2333,23.6789,106000.0],["2010-04-21",23.6343,23.9997,23.6343,23.9462,135700.0],["2010-04-22",23.6432,23.7056,23.3848,23.5274,289600.0],["2010-04-23",23.5898,23.6165,23.1085,23.1709,140400.0],["2010-04-26",23.0729,23.4294,22.8679,23.162,146700.0],["2010-04-27",22.9927,23.2155,22.7966,22.8501,152100.0],["2010-04-28",22.1549,22.449,19.9626,20.5419,668900.0],["2010-04-29",20.6577,21.4153,20.328,21.3351,470700.0],["2010-04-30",21.2816,21.4153,20.533,20.5419,280200.0],["2010-05-03",20.7023,21.3618,20.6043,21.1746,343400.0],["2010-05-04",20.8627,20.8627,20.2211,20.4528,291200.0],["2010-05-05",20.23,20.5152,19.9983,20.025,284900.0],["2010-05-06",19.9626,20.2834,18.5367,19.6151,257800.0],["2010-05-07",19.4814,19.7309,18.5367,19.1338,237600.0],["2010-05-10",19.8379,20.1409,19.8022,20.123,213800.0],["2010-05-11",19.8468,20.533,19.6061,20.1409,139900.0],["2010-05-12",20.2389,21.1836,20.1587,21.1568,163700.0],["2010-05-13",21.0321,21.4331,20.934,20.9964,270700.0],["2010-05-14",20.8984,20.9073,20.5063,20.8003,265600.0],["2010-05-17",20.934,21.1657,20.3815,21.1568,219100.0],["2010-05-18",21.4242,21.4242,20.8182,20.8805,165700.0],["2010-05-19",20.7736,21.0142,20.3458,20.7201,143100.0],["2010-05-20",20.2122,20.6756,19.6596,19.8824,314100.0],["2010-05-21",19.4814,20.0607,19.3388,19.7755,279400.0],["2010-05-24",19.8111,20.0874,19.4636,19.7487,133700.0],["2010-05-25",19.2764,19.927,19.0536,19.8111,269000.0],["2010-05-26",19.9455,20.4381,19.8201,20.1694,301900.0],["2010-05-27",20.5455,20.5455,20.1515,20.4291,254100.0],["2010-05-28",20.3485,20.3933,19.9634,20.1962,161400.0],["2010-06-01",19.9813,20.2589,19.5872,19.5962,289300.0],["2010-06-02",19.7574,20.25,19.5783,20.1873,241100.0],["2010-06-03",20.1783,20.6799,19.8022,20.5814,142800.0],["2010-06-04",20.0709,20.2948,19.5514,19.5962,278000.0],["2010-06-07",19.7484,19.7932,19.1305,19.1573,179200.0],["2010-06-08",19.2917,19.2917,18.8618,19.2558,148200.0],["2010-06-09",19.4708,19.6499,18.6199,19.2558,168800.0],["2010-06-10",19.5962,19.7037,19.3723,19.6857,154900.0],["2010-06-11",19.3812,19.9096,19.3812,19.9007,144700.0],["2010-06-14",20.0977,20.241,19.829,19.8649,112300.0],["2010-06-15",19.9455,20.7247,19.829,20.6261,145700.0],["2010-06-16",20.5008,20.5008,20.1515,20.1783,168500.0],["2010-06-17",20.1425,20.3664,19.9634,20.0261,204500.0],["2010-06-18",19.7843,20.1515,19.6499,19.838,406600.0],["2010-06-21",20.0261,20.3127,19.6857,19.838,194700.0],["2010-06-22",19.838,20.3664,19.623,19.6499,161900.0],["2010-06-23",19.6678,19.7932,19.435,19.4529,133100.0],["2010-06-24",19.3006,19.9007,19.3006,19.6768,174100.0],["2010-06-25",19.8201,19.9365,19.5693,19.6589,337900.0],["2010-06-28",19.7305,20.2768,19.6589,20.0619,174500.0],["2010-06-29",19.6947,19.9723,19.3723,19.5693,277300.0],["2010-06-30",19.623,20.1335,19.4439,19.4977,156200.0],["2010-07-01",19.4708,19.7663,18.9961,19.7036,284900.0],["2010-07-02",19.8738,19.8738,19.5514,19.632,148200.0],["2010-07-06",19.8738,20.1335,19.3096,19.3633,199700.0],["2010-07-07",19.4887,19.829,19.3275,19.7753,143400.0],["2010-07-08",19.9902,20.0798,19.5245,19.7663,112100.0],["2010-07-09",19.6857,19.9992,19.6857,19.9634,100600.0],["2010-07-12",19.838,20.1067,19.7036,19.7932,117300.0],["2010-07-13",20.0082,20.6978,19.8738,20.6082,205900.0],["2010-07-14",20.5187,20.8948,20.4291,20.8232,125400.0],["2010-07-15",20.7784,20.7784,20.2321,20.5724,129500.0],["2010-07-16",20.4649,20.5187,19.8559,19.8828,211700.0],["2010-07-19",19.8738,20.2052,19.4618,19.7663,105900.0],["2010-07-20",19.4887,19.9544,19.3544,19.829,153100.0],["2010-07-21",19.9007,19.9186,19.4887,19.4977,124700.0],["2010-07-22",19.8201,20.2141,19.7932,20.2052,232600.0],["2010-07-23",20.0529,20.8321,20.0529,20.7963,112000.0],["2010-07-26",20.8948,21.3695,20.7515,21.3337,235600.0],["2010-07-27",21.3874,21.7009,21.3158,21.4501,162300.0],["2010-07-28",19.2558,21.5665,19.2558,20.9754,181300.0],["2010-07-29",21.0381,21.065,20.4112,20.7515,124000.0],["2010-07-30",20.4112,21.2441,20.4112,21.2172,180500.0],["2010-08-02",21.4322,21.8173,21.3068,21.5576,176400.0],["2010-08-03",21.4501,21.8442,21.3605,21.4591,157200.0],["2010-08-04",21.5038,22.4263,21.5038,22.0412,255000.0],["2010-08-05",21.8711,22.1397,21.4591,21.7457,187400.0],["2010-08-06",21.4143,21.683,21.0471,21.5486,155000.0],["2010-08-09",21.7367,22.095,21.5397,22.0412,146700.0],["2010-08-10",21.7277,21.9069,21.2799,21.4949,174400.0],["2010-08-11",21.0381,21.0381,20.447,20.4739,203400.0],["2010-08-12",20.0977,20.2231,19.829,20.1156,100600.0],["2010-08-13",19.9902,20.2231,19.7753,19.9813,171600.0],["2010-08-16",19.7843,20.0082,19.641,19.7574,148800.0],["2010-08-17",19.9723,20.2321,19.8469,20.0529,202900.0],["2010-08-18",19.9723,20.035,19.6947,19.8917,152000.0],["2010-08-19",19.8738,19.9096,19.2379,19.3812,390800.0],["2010-08-20",19.2469,19.4887,19.0767,19.435,140400.0],["2010-08-23",19.4977,19.641,19.2648,19.3096,150700.0],["2010-08-24",19.0409,19.1573,18.8618,18.9603,139400.0],["2010-08-25",18.8703,19.1043,18.7262,19.0683,173400.0],["2010-08-26",19.0863,19.3384,18.7532,18.9333,276700.0],["2010-08-27",19.1673,19.4374,18.7262,19.4014,195900.0],["2010-08-30",19.2664,19.3024,18.8612,18.8702,168900.0],["2010-08-31",18.7802,18.9963,18.5822,18.7442,187600.0],["2010-09-01",18.9513,19.3564,18.7532,19.2754,267800.0],["2010-09-02",19.3384,19.3384,18.9063,19.2484,156600.0],["2010-09-03",19.5005,19.5635,19.2214,19.5095,131400.0],["2010-09-07",19.4915,19.6355,19.4374,19.5275,156400.0],["2010-09-08",19.5275,19.7075,19.5005,19.5725,152700.0],["2010-09-09",19.8786,19.9326,19.7435,19.8696,145400.0],["2010-09-10",19.9956,20.2477,19.9056,19.9416,140000.0],["2010-09-13",20.1487,20.7069,20.0496,20.6348,151800.0],["2010-09-14",20.6348,20.6528,20.2927,20.3467,98100.0],["2010-09-15",20.2027,20.7609,20.1667,20.5268,88800.0],["2010-09-16",20.5178,20.6888,20.4368,20.4908,112400.0],["2010-09-17",20.7339,20.7339,20.2747,20.5268,378800.0],["2010-09-20",20.5088,21.148,20.4008,21.13,176000.0],["2010-09-21",21.076,21.3371,20.8599,20.8959,145700.0],["2010-09-22",20.7609,20.9769,20.5358,20.7069,82900.0],["2010-09-23",20.4998,20.8869,20.3648,20.4278,105500.0],["2010-09-24",20.7519,21.229,20.5808,21.229,125800.0],["2010-09-27",21.2921,21.2921,21.004,21.238,102100.0],["2010-09-28",21.238,21.5982,20.9319,21.5621,156600.0],["2010-09-29",21.4361,21.7512,21.3371,21.6882,123900.0],["2010-09-30",21.8232,22.0573,21.4721,21.6432,163400.0],["2010-10-01",21.8592,21.9313,21.4901,21.8052,185600.0],["2010-10-04",21.6972,21.7872,21.247,21.4361,125200.0],["2010-10-05",21.7242,22.0843,21.211,22.0213,373800.0],["2010-10-06",22.0213,22.0213,21.5441,21.7962,277000.0],["2010-10-07",22.0033,22.0033,21.6882,21.7872,120400.0],["2010-10-08",21.7782,22.1203,21.5891,22.0303,107200.0],["2010-10-11",21.9403,22.0483,21.8322,21.8322,110800.0],["2010-10-12",21.7332,21.9943,21.5801,21.8863,98000.0],["2010-10-13",21.9673,22.4985,21.8863,22.4174,158900.0],["2010-10-14",22.3274,22.7145,22.3274,22.4895,99000.0],["2010-10-15",22.7145,22.8136,22.3274,22.7415,217100.0],["2010-10-18",22.7415,23.0206,22.6065,22.9486,145700.0],["2010-10-19",22.5525,23.0656,22.3544,22.5165,203900.0],["2010-10-20",22.6785,22.7325,22.4084,22.4895,170300.0],["2010-10-21",22.6695,22.8856,22.0663,22.5075,180400.0],["2010-10-22",22.5165,22.8676,22.3184,22.8136,143600.0],["2010-10-25",22.8856,23.0386,22.6875,22.7505,122700.0],["2010-10-26",22.5615,23.0476,22.4625,22.8406,96800.0],["2010-10-27",22.6155,22.9036,22.4624,22.8676,133400.0],["2010-10-28",23.1017,23.1557,22.5255,22.7505,173500.0],["2010-10-29",22.7055,22.9576,22.5345,22.8586,99000.0],["2010-11-01",22.9576,23.1557,22.4084,22.5615,122700.0],["2010-11-02",22.8676,23.2007,22.6875,23.1107,140800.0],["2010-11-03",23.0206,23.3357,22.5615,23.3177,106400.0],["2010-11-04",23.4078,24.3081,23.3177,24.29,245500.0],["2010-11-05",24.155,24.227,23.7679,23.8759,232000.0],["2010-11-08",23.9209,24.218,23.9119,24.119,126700.0],["2010-11-09",24.083,24.245,23.8579,24.209,271600.0],["2010-11-10",24.083,24.3171,24.047,24.3081,329800.0],["2010-11-11",23.9479,24.191,23.6238,24.02,114700.0],["2010-11-12",23.7679,24.11,23.5248,23.6959,125800.0],["2010-11-15",23.6508,23.6598,22.9216,23.3087,224200.0],["2010-11-16",23.0566,23.2997,22.8136,22.8946,142900.0],["2010-11-17",22.9486,22.9486,22.6335,22.7595,94000.0],["2010-11-18",22.9666,23.4078,22.8316,23.2367,92500.0],["2010-11-19",23.1827,23.3087,23.0476,23.2367,163300.0],["2010-11-22",23.0927,23.4258,22.7235,23.3537,134600.0],["2010-11-23",23.1367,23.1367,22.6033,22.8836,107300.0],["2010-11-24",23.0554,23.5888,23.0554,23.5888,181700.0],["2010-11-26",23.3899,23.5979,23.2543,23.4622,37100.0],["2010-11-29",23.2452,23.2633,22.6304,23.1277,140500.0],["2010-11-30",22.8293,22.9378,22.5039,22.8836,376100.0],["2010-12-01",23.417,24.3483,23.417,23.9505,265700.0],["2010-12-02",24.0047,24.3483,23.8962,24.3031,223600.0],["2010-12-03",24.2127,24.4116,24.1855,24.4025,132800.0],["2010-12-06",24.3845,24.728,24.2127,24.5743,174900.0],["2010-12-07",24.6195,24.7732,24.059,24.5834,243700.0],["2010-12-08",24.6647,24.945,24.4297,24.5834,227500.0],["2010-12-09",24.8365,24.8365,24.4297,24.6557,215900.0],["2010-12-10",24.7371,25.6683,24.7009,25.596,199800.0],["2010-12-13",25.6141,25.9757,25.2795,25.3067,181400.0],["2010-12-14",25.4513,25.5056,25.2072,25.2615,117900.0],["2010-12-15",25.3067,25.4965,25.0806,25.153,131300.0],["2010-12-16",25.0173,25.0173,23.7425,24.4658,468900.0],["2010-12-17",24.4116,24.6557,24.0499,24.5472,431800.0],["2010-12-20",24.6557,24.6557,24.276,24.276,151700.0],["2010-12-21",24.4477,24.4929,24.276,24.3935,110900.0],["2010-12-22",24.3844,24.4929,24.2036,24.3121,122900.0],["2010-12-23",24.3212,24.3844,24.2127,24.2398,55700.0],["2010-12-27",24.1494,24.3483,23.9053,24.1765,100000.0],["2010-12-28",23.6792,24.4929,23.6792,23.8691,174600.0],["2010-12-29",23.8962,24.0409,23.7516,23.9505,154300.0],["2010-12-30",23.9776,24.1946,23.9505,24.0047,75300.0],["2010-12-31",23.9233,24.068,23.417,23.417,169700.0],["2011-01-03",23.5165,24.3212,23.2452,24.0318,144000.0],["2011-01-04",24.1584,24.2127,23.3176,23.625,128000.0],["2011-01-05",23.5617,24.0047,23.4984,23.9866,110600.0],["2011-01-06",23.9595,24.1946,23.851,24.0499,111200.0],["2011-01-07",24.1222,24.2217,23.2543,23.6883,92100.0],["2011-01-10",23.5436,23.9866,23.3628,23.851,85900.0],["2011-01-11",23.9053,24.0138,23.6702,23.842,68400.0],["2011-01-12",24.0951,24.0951,23.7335,23.8872,105800.0],["2011-01-13",23.9233,24.0409,23.6611,23.8691,79800.0],["2011-01-14",23.8148,24.1855,23.6159,24.1765,113100.0],["2011-01-18",23.7335,24.3483,23.7244,24.276,130000.0],["2011-01-19",24.285,24.4297,23.7968,23.8962,127900.0],["2011-01-20",23.7425,23.9143,23.3537,23.5346,99700.0],["2011-01-21",23.6521,23.7516,23.3809,23.5798,180900.0],["2011-01-24",23.5526,23.9505,23.4894,23.7425,94400.0],["2011-01-25",23.5707,23.851,23.2724,23.842,115100.0],["2011-01-26",23.8872,24.4477,23.7064,24.3031,165500.0],["2011-01-27",24.3392,24.4749,24.1042,24.3031,72700.0],["2011-01-28",24.2217,24.3754,23.417,23.5074,175400.0],["2011-01-31",23.5798,23.7877,23.2,23.7696,155700.0],["2011-02-01",23.8872,24.2669,23.6159,24.1855,272500.0],["2011-02-02",24.059,24.6557,24.059,24.2398,133700.0],["2011-02-03",24.0138,24.1765,23.6973,23.9505,88900.0],["2011-02-04",23.9053,24.0409,23.7064,23.8601,150200.0],["2011-02-07",23.842,24.1584,23.5526,24.1403,183900.0],["2011-02-08",24.059,24.068,22.0789,23.5707,353800.0],["2011-02-09",23.5617,23.7696,23.1187,23.3809,144400.0],["2011-02-10",23.3085,23.6159,23.1819,23.4803,107300.0],["2011-02-11",23.2633,24.0047,23.2633,23.9685,127800.0],["2011-02-14",23.8872,24.3302,23.8691,24.2488,144000.0],["2011-02-15",24.0047,24.1494,23.6069,23.8781,158400.0],["2011-02-16",23.9686,24.2036,23.7154,23.9866,181300.0],["2011-02-17",23.9143,24.1946,23.851,23.9866,190100.0],["2011-02-18",24.1494,24.2217,23.9414,24.0861,207800.0],["2011-02-22",23.7516,23.9866,23.408,23.6521,166400.0],["2011-02-23",23.6069,23.7335,23.0825,23.2091,167300.0],["2011-02-24",23.3453,23.5361,22.982,23.3363,151700.0],["2011-02-25",23.3453,24.1992,23.3453,24.1992,165500.0],["2011-02-28",24.3446,24.3991,23.9085,24.172,109500.0],["2011-03-01",24.29,24.4717,23.5179,23.5906,225700.0],["2011-03-02",23.6996,24.0084,23.5997,23.9085,158800.0],["2011-03-03",24.1992,24.9259,24.1992,24.6716,245000.0],["2011-03-04",24.7352,24.8078,23.9085,24.608,186300.0],["2011-03-07",24.7261,24.7897,23.7269,23.9176,142700.0],["2011-03-08",24.0357,24.5626,23.7995,24.4808,115300.0],["2011-03-09",24.3718,24.4808,24.1992,24.3536,93500.0],["2011-03-10",23.9358,23.9358,23.3817,23.636,158300.0],["2011-03-11",23.5361,23.7632,23.1001,23.1364,183700.0],["2011-03-14",22.8276,23.1364,22.5732,23.0274,133200.0],["2011-03-15",22.3098,23.0637,22.3098,22.8639,187000.0],["2011-03-16",22.7731,22.9729,22.5641,22.5914,157100.0],["2011-03-17",23.0637,23.1273,22.5823,22.5914,118600.0],["2011-03-18",22.7912,23.0001,22.5823,22.9911,296000.0],["2011-03-21",23.2636,24.4626,23.2182,23.5634,106800.0],["2011-03-22",23.636,24.0448,23.1273,23.1727,113500.0],["2011-03-23",23.0819,23.2272,22.7458,23.1364,144400.0],["2011-03-24",23.3635,23.4089,23.0637,23.2363,132200.0],["2011-03-25",23.4089,23.6723,23.1455,23.527,187400.0],["2011-03-28",23.4998,23.9085,23.4543,23.8177,239700.0],["2011-03-29",23.7723,24.4899,23.7632,24.2265,260600.0],["2011-03-30",24.3173,24.5444,24.2537,24.4536,149100.0],["2011-03-31",24.3627,24.7442,24.3627,24.7442,156800.0],["2011-04-01",24.8714,25.1984,24.6716,25.0258,164000.0],["2011-04-04",25.1712,25.3074,24.7897,24.9168,110000.0],["2011-04-05",24.8351,25.0985,24.6807,24.9532,130800.0],["2011-04-06",25.1621,25.1893,24.8442,24.9713,78600.0],["2011-04-07",25.0167,25.1439,24.6988,24.8896,132200.0],["2011-04-08",25.0985,25.0985,24.5081,24.6716,103500.0],["2011-04-11",24.6352,24.8532,24.4354,24.608,96500.0],["2011-04-12",24.4263,24.5989,24.1084,24.1084,111300.0],["2011-04-13",24.2265,24.3082,23.9267,24.1175,116700.0],["2011-04-14",23.8359,24.0993,23.5543,24.0811,145400.0],["2011-04-15",23.9539,24.172,23.7269,24.1356,169800.0],["2011-04-18",23.7178,23.7269,23.3362,23.6178,115000.0],["2011-04-19",23.7632,23.7995,23.1818,23.3181,130500.0],["2011-04-20",23.6814,24.0266,23.6814,23.8904,103900.0],["2011-04-21",24.1265,24.2265,24.0175,24.2174,118000.0],["2011-04-25",24.0993,24.2901,23.9903,24.181,125300.0],["2011-04-26",24.281,24.7624,24.1265,24.6806,178400.0],["2011-04-27",24.6443,24.9441,24.5353,24.9441,88800.0],["2011-04-28",24.8532,25.044,24.7261,24.9986,73800.0],["2011-04-29",25.1258,25.3529,24.8805,25.1258,110000.0],["2011-05-02",25.2711,25.2711,24.7715,24.7987,91100.0],["2011-05-03",24.7624,24.9259,24.2174,24.4536,112500.0],["2011-05-04",24.4354,24.5444,23.963,24.1447,112000.0],["2011-05-05",23.9994,24.5898,23.8177,23.9267,115900.0],["2011-05-06",24.29,24.3445,23.7723,23.8994,84000.0],["2011-05-09",23.7995,24.6352,23.7814,24.4263,150300.0],["2011-05-10",25.0622,27.5239,23.5088,27.2514,342000.0],["2011-05-11",27.2423,27.6056,26.7063,26.9607,222800.0],["2011-05-12",26.888,27.2877,26.5792,26.8426,246700.0],["2011-05-13",26.6973,26.8608,26.1886,26.2521,207600.0],["2011-05-16",25.9887,26.234,25.6526,25.6526,146000.0],["2011-05-17",25.4255,25.7253,25.2348,25.5799,114500.0],["2011-05-18",25.6254,26.1068,25.4346,25.7889,126900.0],["2011-05-19",26.0341,26.0977,25.5618,25.8161,131000.0],["2011-05-20",25.6254,25.7071,24.6716,25.4619,167900.0],["2011-05-23",24.9532,25.2348,24.7533,24.7715,141600.0],["2011-05-24",24.9259,24.9622,24.2537,24.499,133000.0],["2011-05-25",24.3986,24.8366,24.2617,24.6541,117200.0],["2011-05-26",24.5172,25.0464,24.3712,24.9917,126900.0],["2011-05-27",25.0921,25.2745,24.9004,25.1012,75100.0],["2011-05-31",25.3019,25.6851,25.0282,25.6851,300000.0],["2011-06-01",25.384,25.6943,25.2198,25.2198,281900.0],["2011-06-02",25.1742,25.53,24.9552,25.4662,186800.0],["2011-06-03",24.9826,25.2289,24.5355,24.5446,139600.0],["2011-06-06",24.5993,24.645,24.2526,24.3712,168500.0],["2011-06-07",24.5993,24.5993,24.2344,24.2982,99800.0],["2011-06-08",24.1431,24.3165,23.9606,24.2709,196600.0],["2011-06-09",24.426,24.7362,24.0701,24.6176,231700.0],["2011-06-10",24.3895,24.5446,23.8055,23.9971,200800.0],["2011-06-13",24.0245,24.0336,23.7508,23.7873,155300.0],["2011-06-14",24.134,24.3256,22.7288,24.2161,103300.0],["2011-06-15",23.8146,24.1157,23.5044,23.5318,137700.0],["2011-06-16",23.5044,23.9424,23.2946,23.5774,120800.0],["2011-06-17",23.6869,23.8146,23.2854,23.3767,373400.0],["2011-06-20",23.2581,23.9789,23.2581,23.9698,177900.0],["2011-06-21",24.1796,24.9369,24.0063,24.7271,265800.0],["2011-06-22",24.5263,24.6997,24.2982,24.3074,127800.0],["2011-06-23",23.9424,24.5263,23.7781,24.499,116800.0],["2011-06-24",24.5628,24.5628,24.1705,24.2526,210500.0],["2011-06-27",24.1887,24.7088,24.0428,24.6267,130400.0],["2011-06-28",24.6541,25.0647,24.5263,25.0647,100100.0],["2011-06-29",25.1377,25.2563,24.791,25.0556,109200.0],["2011-06-30",25.0921,25.4388,25.0921,25.2928,122000.0],["2011-07-01",25.3293,25.6121,24.9187,25.5574,187500.0],["2011-07-05",25.5574,25.9133,25.5574,25.7581,115300.0],["2011-07-06",25.6578,26.0045,25.6578,25.9862,101100.0],["2011-07-07",26.1049,26.552,26.1049,26.333,108100.0],["2011-07-08",25.8311,26.2691,25.8311,26.1322,155000.0],["2011-07-11",25.6304,25.9771,25.4297,25.603,87800.0],["2011-07-12",25.4479,25.676,25.3019,25.311,101000.0],["2011-07-13",25.4479,25.8311,25.3567,25.4935,118000.0],["2011-07-14",25.5118,25.603,24.8001,24.8092,121500.0],["2011-07-15",24.9004,25.1103,24.1705,24.8548,187400.0],["2011-07-18",24.7818,24.8457,24.1614,24.2891,80600.0],["2011-07-19",24.5993,24.9643,24.0793,24.9552,196200.0],["2011-07-20",25.0191,25.0191,24.3621,24.5628,192700.0],["2011-07-21",24.6632,24.864,24.2982,24.5902,101500.0],["2011-07-22",24.645,24.7362,24.2344,24.3347,165600.0],["2011-07-25",23.988,24.4168,23.9606,24.0884,118000.0],["2011-07-26",23.7782,24.4442,23.7599,23.915,188700.0],["2011-07-27",23.7599,23.7599,23.1121,23.1394,201500.0],["2011-07-28",23.0938,23.6413,23.0938,23.3219,240200.0],["2011-07-29",22.9478,23.477,22.8292,23.1759,150100.0],["2011-08-01",23.4862,23.5227,22.6285,22.9843,146100.0],["2011-08-02",22.8018,23.2581,22.2179,22.2361,202600.0],["2011-08-03",22.3456,22.7471,21.7982,22.7106,147200.0],["2011-08-04",22.3091,22.5007,21.4879,21.4971,242800.0],["2011-08-05",24.9004,26.4516,23.6687,24.4351,599200.0],["2011-08-08",23.7508,24.8001,21.7525,21.7982,421700.0],["2011-08-09",22.519,23.2216,20.685,23.1394,453900.0],["2011-08-10",22.4004,22.8018,21.1777,21.2142,275700.0],["2011-08-11",21.3511,22.6376,21.0408,22.2179,277600.0],["2011-08-12",22.3821,22.738,21.6704,22.1358,112600.0],["2011-08-15",22.373,22.7836,21.9989,22.5829,78100.0],["2011-08-16",22.3,22.4369,21.5792,21.9715,138900.0],["2011-08-17",22.1358,22.2818,21.5883,21.9715,135300.0],["2011-08-18",21.1503,21.7617,20.8036,20.9131,464900.0],["2011-08-19",20.4478,21.3511,20.2926,20.3565,144300.0],["2011-08-22",20.9678,20.9678,19.9277,20.4295,139800.0],["2011-08-23",20.466,21.6704,20.2379,21.6157,169300.0],["2011-08-24",21.579,22.0008,21.3405,21.7807,285600.0],["2011-08-25",21.955,21.955,21.0012,21.1846,247800.0],["2011-08-26",20.9829,22.0284,20.882,21.9366,188000.0],["2011-08-29",22.2301,22.9913,21.9091,22.9271,169400.0],["2011-08-30",22.7529,23.1839,22.3952,22.9913,206700.0],["2011-08-31",23.1472,23.3673,22.5694,22.9638,302200.0],["2011-09-01",22.9271,23.3123,22.276,22.7712,253100.0],["2011-09-02",22.1934,22.4686,21.5606,21.6982,199500.0],["2011-09-06",20.8728,21.6524,20.827,21.579,180800.0],["2011-09-07",21.9458,22.5052,21.9367,22.4686,135100.0],["2011-09-08",22.3127,22.5511,21.7899,21.8541,128200.0],["2011-09-09",21.634,21.7624,20.8637,21.1296,169400.0],["2011-09-12",20.7536,21.4323,20.7353,21.4323,116200.0],["2011-09-13",21.4598,21.7991,21.2488,21.7074,124600.0],["2011-09-14",21.955,22.5969,21.5331,22.276,208500.0],["2011-09-15",22.5419,22.6703,22.0925,22.6428,164100.0],["2011-09-16",22.8537,22.8904,22.5969,22.8904,384500.0],["2011-09-19",22.4319,22.8446,22.2026,22.5419,147300.0],["2011-09-20",22.707,22.7895,21.8816,21.9275,150800.0],["2011-09-21",21.9458,22.3035,21.0654,21.1388,190100.0],["2011-09-22",20.4051,21.1204,20.2676,20.5518,392300.0],["2011-09-23",20.5335,21.1021,20.451,21.0379,181600.0],["2011-09-26",21.1938,21.5606,20.7811,21.5056,147900.0],["2011-09-27",22.0375,22.6245,21.6432,22.1017,161400.0],["2011-09-28",22.1567,22.2026,21.1113,21.1204,144700.0],["2011-09-29",21.6707,21.6707,20.6344,21.2855,102600.0],["2011-09-30",20.9279,21.3406,20.4051,20.4235,214400.0],["2011-10-03",20.1942,20.5794,19.2771,19.2771,230400.0],["2011-10-04",19.0845,20.9003,19.0845,20.8453,260700.0],["2011-10-05",20.8178,21.3314,20.5335,21.2122,119200.0],["2011-10-06",21.2122,21.7807,20.937,21.7532,161800.0],["2011-10-07",21.8083,21.9275,21.3406,21.4231,178000.0],["2011-10-10",21.7624,22.5419,21.6248,22.4686,199000.0],["2011-10-11",22.1934,22.7253,22.1751,22.652,122300.0],["2011-10-12",22.7437,23.349,22.5878,23.1655,160500.0],["2011-10-13",22.9638,23.4774,22.8171,23.3765,108900.0],["2011-10-14",23.7158,23.8625,23.2848,23.8442,132400.0],["2011-10-17",23.5691,23.6424,22.7987,22.8629,138600.0],["2011-10-18",22.8721,24.0001,22.6336,23.8625,188200.0],["2011-10-19",23.7433,24.3027,23.1472,23.3214,121000.0],["2011-10-20",23.2572,23.459,22.5052,23.2939,99800.0],["2011-10-21",23.7433,23.8717,23.3948,23.8258,119200.0],["2011-10-24",23.8258,24.8988,23.8258,24.7888,131400.0],["2011-10-25",24.6054,24.7796,23.78,23.8167,214700.0],["2011-10-26",24.2294,24.3761,23.3306,24.266,129300.0],["2011-10-27",25.174,26.5863,24.6329,26.3111,273600.0],["2011-10-28",26.2469,26.8706,25.9535,26.3845,152800.0],["2011-10-31",25.8801,26.3203,25.5775,25.7059,104900.0],["2011-11-01",24.4861,25.7059,23.89,24.0093,211400.0],["2011-11-02",24.3394,25.8984,23.7616,25.6692,248500.0],["2011-11-03",25.9626,27.0448,25.3115,26.8522,196400.0],["2011-11-04",26.5496,26.8247,26.1277,26.6871,123200.0],["2011-11-07",26.5496,26.9348,25.8893,26.3937,163900.0],["2011-11-08",26.5496,27.3474,26.3937,27.2466,157700.0],["2011-11-09",26.2561,26.5954,25.5224,25.5958,200000.0],["2011-11-10",25.9351,26.3295,25.3299,25.7334,197000.0],["2011-11-11",26.0452,27.054,25.9535,26.9714,168200.0],["2011-11-14",26.7055,26.8797,26.1644,26.3937,119800.0],["2011-11-15",26.1094,26.9714,25.8801,26.8155,141100.0],["2011-11-16",26.467,26.9898,26.0727,26.1002,116200.0],["2011-11-17",26.1185,26.5679,25.7701,26.0085,128800.0],["2011-11-18",25.9902,26.1827,25.6875,26.0177,91700.0],["2011-11-21",25.4307,25.605,25.0272,25.1831,141000.0],["2011-11-22",25.174,25.3115,24.6329,24.8621,94200.0],["2011-11-23",24.6411,24.7977,23.7568,24.0423,213400.0],["2011-11-25",23.9686,24.2173,23.5265,23.5265,56700.0],["2011-11-28",24.4476,25.6359,24.4108,25.5807,234400.0],["2011-11-29",25.4793,25.682,24.9543,25.1846,100700.0],["2011-11-30",26.2623,27.2387,26.161,27.0914,412600.0],["2011-12-01",26.9255,27.4967,26.7782,27.2019,257100.0],["2011-12-02",27.6348,27.9296,27.1743,27.294,165600.0],["2011-12-05",27.6993,27.8006,27.4967,27.7177,386600.0],["2011-12-06",27.727,27.8007,27.3953,27.5704,124000.0],["2011-12-07",27.2572,27.6164,26.6031,27.4506,134000.0],["2011-12-08",27.1006,27.2203,26.5294,26.5387,164000.0],["2011-12-09",26.5755,27.9665,26.5571,27.773,152100.0],["2011-12-12",27.3401,27.3401,26.7229,27.0637,148000.0],["2011-12-13",27.2203,27.4322,26.1333,26.3084,242400.0],["2011-12-14",26.0136,26.3636,25.728,25.8109,226800.0],["2011-12-15",26.207,26.3636,25.8846,26.1149,181100.0],["2011-12-16",26.3268,26.7137,25.728,25.9491,372100.0],["2011-12-19",26.1886,26.4189,25.3227,25.378,143600.0],["2011-12-20",26.0136,26.7137,26.0136,26.6308,165000.0],["2011-12-21",26.7137,26.7137,25.0464,25.8478,187600.0],["2011-12-22",25.8754,26.2531,25.682,25.8478,160500.0],["2011-12-23",25.857,26.2623,25.6267,26.0412,110800.0],["2011-12-27",25.9399,26.3913,25.7372,26.1702,134500.0],["2011-12-28",26.1333,26.1518,25.4333,25.7004,206700.0],["2011-12-29",25.7373,25.9952,24.3187,25.8017,148000.0],["2011-12-30",25.7096,25.857,25.4701,25.5162,152400.0],["2012-01-03",26.2899,26.8058,26.0781,26.1794,213300.0],["2012-01-04",26.0781,26.1702,25.6728,26.0781,124000.0],["2012-01-05",25.9675,26.4926,25.7004,26.1794,104300.0],["2012-01-06",26.1333,26.2807,25.8754,25.9675,127600.0],["2012-01-09",25.9399,26.1702,25.5714,26.0504,125600.0],["2012-01-10",26.4558,26.8519,26.1794,26.8058,119600.0],["2012-01-11",26.6768,26.9163,26.4926,26.8703,105200.0],["2012-01-12",26.9716,27.5612,26.7874,27.4138,149800.0],["2012-01-13",26.99,27.0361,26.6584,26.9071,118400.0],["2012-01-17",27.3124,27.6348,27.0269,27.2295,185100.0],["2012-01-18",27.2572,27.6533,26.9348,27.4414,190400.0],["2012-01-19",27.5796,27.9296,27.3769,27.727,199600.0],["2012-01-20",27.6717,28.0033,27.5243,27.8836,171200.0],["2012-01-23",27.8743,28.077,27.2848,27.4138,158800.0],["2012-01-24",27.3124,27.7638,27.3124,27.5335,308300.0],["2012-01-25",27.5519,28.0033,27.3124,27.8928,172100.0],["2012-01-26",28.1691,28.5836,27.9388,28.206,190500.0],["2012-01-27",28.0402,28.5376,28.0402,28.3718,315400.0],["2012-01-30",27.6533,28.4455,27.6533,28.2336,163500.0],["2012-01-31",28.5099,28.5928,27.9112,28.0309,199000.0],["2012-02-01",28.2612,29.035,27.9849,28.9153,338700.0],["2012-02-02",29.0534,29.3114,28.8047,29.0442,146700.0],["2012-02-03",29.7535,30.0759,29.3574,30.0299,240500.0],["2012-02-06",29.8088,30.0299,29.5877,29.7535,91600.0],["2012-02-07",29.7535,30.0483,29.5416,29.8548,113300.0],["2012-02-08",29.8456,30.1312,29.4587,30.0022,237100.0],["2012-02-09",30.0299,30.0299,29.5324,29.7535,153800.0],["2012-02-10",29.3666,29.4587,29.0811,29.1916,116400.0],["2012-02-13",29.6338,29.689,28.906,29.6153,131100.0],["2012-02-14",29.4679,29.4679,29.1087,29.2377,131800.0],["2012-02-15",29.4035,29.4035,28.6942,28.8047,193700.0],["2012-02-16",28.8508,29.6614,28.8508,29.2377,217200.0],["2012-02-17",29.4127,29.689,29.0074,29.1271,293900.0],["2012-02-21",29.164,29.3666,28.7402,29.0534,269900.0],["2012-02-22",28.9153,29.6614,27.8467,29.4772,193900.0],["2012-02-23",25.4056,30.3615,20.8459,29.9285,968200.0],["2012-02-24",29.8733,30.73,29.2745,30.3431,287200.0],["2012-02-27",29.6706,30.3983,29.3758,30.0207,318900.0],["2012-02-28",29.947,30.1496,29.4035,29.5877,179800.0],["2012-02-29",29.6245,29.8364,29.0074,29.0626,255000.0],["2012-03-01",29.1736,29.3493,28.887,28.9239,180000.0],["2012-03-02",28.9424,29.0164,28.2674,28.4801,187400.0],["2012-03-05",28.3044,28.6558,28.0455,28.6003,92200.0],["2012-03-06",28.2489,28.5541,28.1842,28.3137,180300.0],["2012-03-07",28.4893,28.6465,28.3229,28.5911,149600.0],["2012-03-08",28.85,29.3123,28.5633,28.9979,125400.0],["2012-03-09",28.9979,29.7561,28.9979,29.7099,178300.0],["2012-03-12",29.7007,29.9133,29.3585,29.7377,109900.0],["2012-03-13",29.9966,30.3109,29.6174,30.3017,172700.0],["2012-03-14",30.2832,30.2832,29.8209,29.9041,170800.0],["2012-03-15",29.9873,30.1815,29.5712,30.126,102600.0],["2012-03-16",30.2555,30.3017,29.9133,29.9411,379200.0],["2012-03-19",29.8764,30.3757,29.6822,30.2277,139000.0],["2012-03-20",29.8764,30.052,29.6082,29.8301,169600.0],["2012-03-21",29.9318,30.4312,29.7561,30.2185,115100.0],["2012-03-22",29.8486,30.1538,29.6544,30.1075,121400.0],["2012-03-23",30.0705,30.5884,29.7839,30.5884,154200.0],["2012-03-26",30.9767,31.4391,30.9028,31.4113,186100.0],["2012-03-27",31.2911,31.3373,30.7455,31.1709,202400.0],["2012-03-28",31.2541,31.4021,30.8288,31.2541,282100.0],["2012-03-29",30.9305,31.0322,30.6253,30.8473,119900.0],["2012-03-30",31.1432,31.1432,30.5514,30.7271,111900.0],["2012-04-02",30.6069,31.2634,30.3387,31.2634,163200.0],["2012-04-03",31.1062,31.3743,30.8288,30.9397,89900.0],["2012-04-04",30.5051,30.5606,30.0151,30.2,103200.0],["2012-04-05",29.9596,30.5236,29.8486,30.4219,95100.0],["2012-04-09",29.7192,30.0613,29.6822,29.7839,108700.0],["2012-04-10",29.7192,29.7561,29.0996,29.2476,186900.0],["2012-04-11",29.5805,29.7192,29.2383,29.6914,149600.0],["2012-04-12",29.6452,30.0613,29.0349,29.9503,131000.0],["2012-04-13",29.7377,29.8301,29.5435,29.562,95800.0],["2012-04-16",29.6544,29.9411,29.2106,29.6637,102800.0],["2012-04-17",29.9688,30.2462,29.8209,30.0243,248300.0],["2012-04-18",29.7931,30.2092,29.7192,29.9781,137200.0],["2012-04-19",29.9596,30.311,29.6082,30.0705,167000.0],["2012-04-20",30.7733,30.7733,29.6452,29.7469,216800.0],["2012-04-23",29.2291,29.3493,28.739,28.8685,125200.0],["2012-04-24",28.7852,28.8962,28.3599,28.6465,145800.0],["2012-04-25",28.887,29.2753,28.8407,29.0442,200900.0],["2012-04-26",29.0349,29.3493,28.9239,29.1459,173600.0],["2012-04-27",29.2013,29.4787,28.8962,29.2846,171000.0],["2012-04-30",29.2198,29.2198,28.6096,28.6465,163300.0],["2012-05-01",28.6558,28.7667,28.3599,28.3784,310000.0],["2012-05-02",28.0547,28.4801,27.9623,28.3044,286000.0],["2012-05-03",28.2212,28.6003,27.5832,27.7311,336300.0],["2012-05-04",26.9729,27.5462,25.3177,26.7787,666200.0],["2012-05-07",26.6492,26.8896,26.2516,26.4366,504200.0],["2012-05-08",26.3071,26.5013,26.1037,26.2979,226100.0],["2012-05-09",25.9835,26.2239,25.7523,25.9095,203600.0],["2012-05-10",26.0944,26.0944,25.3639,25.5859,143000.0],["2012-05-11",25.2622,25.7245,25.179,25.4749,479600.0],["2012-05-14",25.142,25.2067,24.8184,24.8738,186000.0],["2012-05-15",24.9201,25.0218,24.4855,24.5872,247300.0],["2012-05-16",24.7444,24.7814,24.3653,24.3653,122000.0],["2012-05-17",24.356,24.5225,23.5608,23.5701,221700.0],["2012-05-18",23.5516,24.6057,23.5516,24.2451,411200.0],["2012-05-21",24.2821,24.9663,24.2081,24.8738,174500.0],["2012-05-22",24.8091,24.8554,24.4577,24.7906,217500.0],["2012-05-23",24.512,24.7163,24.0847,24.5956,105000.0],["2012-05-24",24.6049,24.6049,24.1126,24.4655,118900.0],["2012-05-25",24.3819,24.5584,24.2983,24.4284,109900.0],["2012-05-29",24.6977,24.9578,24.2148,24.6234,154100.0],["2012-05-30",24.3912,24.3912,24.0383,24.1033,111600.0],["2012-05-31",24.159,24.224,23.6389,24.0104,193200.0],["2012-06-01",23.4903,23.6946,23.1373,23.1373,184200.0],["2012-06-04",23.2302,23.5367,22.9887,23.2488,166100.0],["2012-06-05",23.1373,23.6574,23.1373,23.6574,161300.0],["2012-06-06",23.8153,24.0011,23.6946,23.7968,287300.0],["2012-06-07",24.1497,24.1497,23.4624,23.546,372100.0],["2012-06-08",23.4531,23.5553,22.933,23.4438,375600.0],["2012-06-11",23.7689,23.8432,22.8679,22.8958,182800.0],["2012-06-12",23.0351,23.1745,22.6264,22.9608,226700.0],["2012-06-13",22.8772,23.193,22.5243,22.6079,231800.0],["2012-06-14",22.5614,23.0537,22.3106,23.0073,260600.0],["2012-06-15",22.9608,23.5088,22.7379,23.4624,431400.0],["2012-06-18",23.2859,23.7318,23.2116,23.676,205600.0],["2012-06-19",23.8897,24.4191,23.7968,24.159,152500.0],["2012-06-20",24.1033,24.447,23.9825,24.1219,91500.0],["2012-06-21",24.1404,24.2983,23.258,23.3138,171600.0],["2012-06-22",23.4717,24.1497,23.3138,24.0661,270100.0],["2012-06-25",23.6482,23.6946,23.3045,23.5367,85100.0],["2012-06-26",23.6203,23.9361,23.1837,23.7782,99800.0],["2012-06-27",23.7875,24.0847,23.5646,23.9082,131800.0],["2012-06-28",23.6389,23.7132,23.0166,23.3416,109700.0],["2012-06-29",23.9454,23.9825,23.4995,23.8432,234500.0],["2012-07-02",23.964,23.964,23.5367,23.7503,253600.0],["2012-07-03",23.7132,24.0847,23.6946,24.0197,152400.0],["2012-07-05",24.0104,24.6699,23.8711,24.5677,151900.0],["2012-07-06",24.2519,24.4005,24.094,24.3169,190300.0],["2012-07-09",24.1962,24.4562,24.1776,24.4005,233200.0],["2012-07-10",24.6049,24.6049,24.1962,24.2891,197400.0],["2012-07-11",24.2798,24.5398,24.1312,24.4934,131500.0],["2012-07-12",24.2983,24.642,24.2983,24.3727,171800.0],["2012-07-13",24.4377,25.1714,24.4377,25.0414,173700.0],["2012-07-16",25.0321,25.1064,24.6049,24.6327,136100.0],["2012-07-17",24.772,25.1807,24.6513,25.0414,199400.0],["2012-07-18",25.0414,25.7288,25.0228,25.4129,141100.0],["2012-07-19",25.4873,26.1839,25.3479,25.8402,144300.0],["2012-07-20",25.5801,25.7009,24.7442,24.7442,218400.0],["2012-07-23",24.224,24.9114,24.0754,24.7442,158000.0],["2012-07-24",24.7813,24.8928,24.5398,24.8742,226400.0],["2012-07-25",24.995,25.255,24.7628,24.9764,136000.0],["2012-07-26",25.4315,25.5616,24.4098,24.6049,141800.0],["2012-07-27",24.7813,25.6637,24.4934,25.3386,203800.0],["2012-07-30",25.3201,25.6359,24.8742,24.9021,87900.0],["2012-07-31",24.8835,25.2365,24.707,25.06,225000.0],["2012-08-01",25.2086,25.5151,24.1033,24.1126,218500.0],["2012-08-02",23.9918,24.6327,23.9918,24.224,369900.0],["2012-08-03",24.5956,25.738,24.5491,25.543,285000.0],["2012-08-06",25.543,25.8959,25.0786,25.5801,292800.0],["2012-08-07",25.7752,26.3232,25.608,25.7845,277000.0],["2012-08-08",25.125,26.2861,21.3446,23.3509,1549700.0],["2012-08-09",23.3881,24.9207,23.0351,23.3138,330500.0],["2012-08-10",23.2766,23.7689,22.9701,23.6853,347600.0],["2012-08-13",23.5553,23.741,23.2023,23.7132,171000.0],["2012-08-14",23.7132,23.8339,23.4159,23.6853,278800.0],["2012-08-15",23.7225,24.1497,23.5831,23.9918,135600.0],["2012-08-16",23.964,24.3819,23.5924,24.3076,123000.0],["2012-08-17",24.1776,24.577,23.9175,24.4191,174000.0],["2012-08-20",24.4005,24.4005,23.2673,23.3881,305600.0],["2012-08-21",23.5088,23.7596,23.1373,23.3788,613000.0],["2012-08-22",23.3881,23.5831,23.0444,23.2488,404000.0],["2012-08-23",23.2673,23.3231,23.0166,23.2023,271700.0],["2012-08-24",23.0063,23.2677,22.661,22.8477,394800.0],["2012-08-27",23.0157,23.1183,22.5957,22.689,196300.0],["2012-08-28",22.6983,22.8477,21.653,22.7823,199200.0],["2012-08-29",22.801,22.9783,22.2597,22.6983,233400.0],["2012-08-30",22.605,22.6983,22.269,22.6143,227600.0],["2012-08-31",22.8383,22.8383,22.4743,22.7543,248400.0],["2012-09-04",22.6983,22.7637,21.849,22.6517,288100.0],["2012-09-05",22.577,22.8663,22.185,22.3717,225400.0],["2012-09-06",22.465,22.7263,22.2877,22.521,424900.0],["2012-09-07",22.661,22.885,22.5957,22.7543,231700.0],["2012-09-10",22.7543,22.913,22.5117,22.5957,168900.0],["2012-09-11",22.6423,22.801,22.3997,22.4837,193500.0],["2012-09-12",22.5957,22.6423,21.8397,22.0357,256100.0],["2012-09-13",22.101,22.549,21.765,22.353,545200.0],["2012-09-14",22.4557,23.053,22.2223,22.7077,331500.0],["2012-09-17",22.605,22.9317,22.269,22.409,217700.0],["2012-09-18",22.3997,23.3797,22.3997,23.3237,623900.0],["2012-09-19",23.3143,23.3983,22.7823,22.857,583000.0],["2012-09-20",22.661,22.8757,22.2223,22.7823,272800.0],["2012-09-21",23.0716,23.0996,22.7077,22.7917,414300.0],["2012-09-24",22.661,23.1557,22.633,22.941,228500.0],["2012-09-25",23.081,23.221,22.7637,22.941,388400.0],["2012-09-26",22.9503,23.0717,22.5677,22.8103,174100.0],["2012-09-27",22.885,23.2023,22.7543,22.9596,168700.0],["2012-09-28",22.745,22.941,22.297,22.325,175600.0],["2012-10-01",22.4837,22.6423,22.2037,22.3997,428800.0],["2012-10-02",22.5583,22.913,22.1103,22.8757,400900.0],["2012-10-03",22.9223,23.221,22.7263,22.969,189700.0],["2012-10-04",23.0063,23.0063,22.437,22.885,128800.0],["2012-10-05",22.913,22.9783,22.5397,22.5863,153300.0],["2012-10-08",22.5023,22.521,22.2783,22.3997,79600.0],["2012-10-09",22.381,22.521,22.1757,22.409,179400.0],["2012-10-10",22.381,22.4837,22.1663,22.409,135800.0],["2012-10-11",22.5863,22.7917,22.3997,22.577,152600.0],["2012-10-12",22.549,22.8103,22.4183,22.5023,98200.0],["2012-10-15",22.549,22.745,22.3717,22.5303,117600.0],["2012-10-16",22.6143,23.1277,22.6143,23.0063,135000.0],["2012-10-17",22.9783,22.9783,22.437,22.5583,121600.0],["2012-10-18",22.465,22.745,22.241,22.3157,125900.0],["2012-10-19",22.1663,22.5677,21.8117,22.3997,308800.0],["2012-10-22",22.3623,22.549,22.129,22.3343,229600.0],["2012-10-23",22.1663,22.5397,22.1663,22.4743,197900.0],["2012-10-24",22.661,22.857,22.2317,22.4743,115400.0],["2012-10-25",22.6797,22.9317,22.2037,22.2783,222900.0],["2012-10-26",22.3437,22.465,21.6997,22.0077,146800.0],["2012-10-31",21.9703,22.3343,21.6437,22.185,129300.0],["2012-11-01",22.269,22.2783,20.981,21.2517,683600.0],["2012-11-02",21.2703,21.4383,20.393,20.4677,256800.0],["2012-11-05",20.4864,20.6357,20.253,20.5797,153700.0],["2012-11-06",20.589,20.9717,20.589,20.757,166500.0],["2012-11-07",20.5144,20.7944,19.9357,20.6544,302500.0],["2012-11-08",20.617,21.0277,20.281,20.4397,287900.0],["2012-11-09",20.3184,20.785,20.225,20.7197,458700.0],["2012-11-12",20.729,20.8504,20.5984,20.6917,318100.0],["2012-11-13",20.5144,20.6357,20.0104,20.4864,316700.0],["2012-11-14",20.4677,20.4677,19.6557,19.693,278900.0],["2012-11-15",19.6557,20.0384,19.6557,20.0197,299000.0],["2012-11-16",19.917,20.2904,19.6557,20.2064,293100.0],["2012-11-19",20.393,20.5984,20.2157,20.5984,233600.0],["2012-11-20",20.505,20.589,20.3464,20.4584,229400.0],["2012-11-21",20.4677,20.5144,19.6184,20.3557,134800.0],["2012-11-23",20.4584,20.729,20.337,20.6544,59100.0],["2012-11-26",20.5699,20.7857,20.3916,20.7857,122400.0],["2012-11-27",20.7388,20.8983,20.6262,20.8139,223900.0],["2012-11-28",20.767,20.9734,20.5324,20.964,213900.0],["2012-11-29",21.1048,21.3769,21.0016,21.3112,158500.0],["2012-11-30",21.3863,21.3863,20.9546,20.964,223700.0],["2012-12-03",21.1236,21.2831,20.6544,20.72,117500.0],["2012-12-04",20.7576,21.011,20.4761,20.842,170200.0],["2012-12-05",20.9171,20.9828,20.5511,20.7951,160300.0],["2012-12-06",20.7857,20.8514,20.3916,20.4761,108600.0],["2012-12-07",20.6074,20.6074,20.035,20.1476,406800.0],["2012-12-10",20.1758,20.3165,19.8379,19.8942,334200.0],["2012-12-11",19.9881,20.1288,19.6972,19.8379,413000.0],["2012-12-12",19.9412,20.2508,19.7535,19.9318,170500.0],["2012-12-13",19.9224,20.0538,19.7066,20.0256,110700.0],["2012-12-14",19.9224,20.3353,19.9224,20.1382,143400.0],["2012-12-17",20.1758,20.8045,20.0632,20.8045,146900.0],["2012-12-18",20.8327,21.2549,20.7013,21.1048,172400.0],["2012-12-19",21.086,21.7898,21.086,21.574,190800.0],["2012-12-20",21.574,21.6678,21.1893,21.2174,148900.0],["2012-12-21",21.086,21.4614,20.9077,21.4614,670600.0],["2012-12-24",21.4145,21.4145,21.0016,21.3112,52600.0],["2012-12-26",21.3019,21.5834,21.0109,21.2643,182500.0],["2012-12-27",21.2174,21.3675,20.6637,21.2362,172300.0],["2012-12-28",21.4708,22.7752,21.1892,21.818,388400.0],["2012-12-31",21.7804,21.7804,21.011,21.4239,246900.0],["2013-01-02",21.8086,22.4843,21.8086,22.2027,293000.0],["2013-01-03",22.2027,22.3998,22.0901,22.2403,132600.0],["2013-01-04",22.3716,22.5875,22.0244,22.0995,120400.0],["2013-01-07",21.9681,22.2215,21.9212,22.137,114000.0],["2013-01-08",22.0526,22.2121,21.7148,22.0714,96500.0],["2013-01-09",22.1183,22.3247,21.9306,22.0432,122300.0],["2013-01-10",22.062,22.1558,21.4426,21.8837,106600.0],["2013-01-11",21.9306,22.1183,21.7523,21.9963,107300.0],["2013-01-14",21.9681,22.1933,21.8274,22.1089,131600.0],["2013-01-15",21.9587,22.4749,21.9306,22.3998,196900.0],["2013-01-16",22.2872,22.381,22.1652,22.2309,146300.0],["2013-01-17",22.3435,22.6625,22.1464,22.6532,84600.0],["2013-01-18",22.6062,22.6907,22.2309,22.6344,126900.0],["2013-01-22",22.5875,22.869,22.4279,22.8596,187200.0],["2013-01-23",22.8033,23.2256,22.6813,23.0098,149700.0],["2013-01-24",22.9816,23.601,22.7845,23.5259,178800.0],["2013-01-25",23.6666,23.9012,23.479,23.7136,142400.0],["2013-01-28",23.6854,24.0045,23.6573,23.8074,137600.0],["2013-01-29",23.7886,23.8731,23.6666,23.8731,158700.0],["2013-01-30",23.8168,23.8637,23.1693,23.6197,134100.0],["2013-01-31",23.554,23.8449,23.3664,23.3851,317000.0],["2013-02-01",23.4884,24.0702,23.4884,23.9388,149900.0],["2013-02-04",23.7511,23.9012,23.4508,23.5259,146000.0],["2013-02-05",23.676,23.8637,23.5447,23.7136,75000.0],["2013-02-06",23.5728,23.7511,23.4227,23.7229,104100.0],["2013-02-07",23.7323,23.8543,23.4696,23.798,88000.0],["2013-02-08",23.7605,24.0326,23.6854,23.9388,83800.0],["2013-02-11",23.8825,23.9012,23.6291,23.7886,60700.0],["2013-02-12",23.8168,24.0889,23.5916,23.9106,85200.0],["2013-02-13",24.0232,24.4455,23.6103,24.4455,148800.0],["2013-02-14",24.4455,25.4496,24.3798,25.3839,157100.0],["2013-02-15",25.4684,25.7124,25.4121,25.6467,168400.0],["2013-02-19",25.5716,26.4443,25.4965,26.2003,357300.0],["2013-02-20",26.1347,26.6789,25.9188,26.2097,231600.0],["2013-02-21",26.1722,26.388,25.8062,26.0877,143700.0],["2013-02-22",26.2191,26.51,25.9939,26.4819,140900.0],["2013-02-25",26.5757,26.8385,26.2003,26.2379,174800.0],["2013-02-26",26.3792,26.3792,24.8619,26.1436,86800.0],["2013-02-27",26.04,26.8316,25.8798,26.4547,101900.0],["2013-02-28",26.4547,26.596,26.1813,26.2002,114300.0],["2013-03-01",25.9928,26.6808,25.9834,26.6243,145800.0],["2013-03-04",26.5018,26.6997,25.8703,26.0965,161900.0],["2013-03-05",26.1342,26.7185,26.1342,26.4829,129800.0],["2013-03-06",26.4546,26.973,26.4264,26.7751,108100.0],["2013-03-07",26.7374,27.4442,26.5018,27.218,77300.0],["2013-03-08",27.4348,27.8306,27.218,27.8118,108900.0],["2013-03-11",27.6798,28.0097,27.6327,27.7364,70600.0],["2013-03-12",27.6421,28.0568,27.3783,27.9531,195600.0],["2013-03-13",27.9626,28.5375,27.8118,28.528,148900.0],["2013-03-14",28.5657,29.0652,28.5375,29.0558,128600.0],["2013-03-15",28.971,29.037,28.6788,28.9804,321900.0],["2013-03-18",28.6788,28.9804,28.6317,28.7354,148800.0],["2013-03-19",28.7354,28.9898,27.3688,27.8401,239300.0],["2013-03-20",27.9249,28.2453,27.6139,27.8966,207900.0],["2013-03-21",27.6704,27.972,27.4536,27.8118,174200.0],["2013-03-22",27.8024,28.1228,27.4631,27.6987,171100.0],["2013-03-25",27.6987,27.8777,27.2086,27.6233,167500.0],["2013-03-26",27.8118,27.972,27.6044,27.8401,125300.0],["2013-03-27",27.6233,28.0945,27.3877,28.0285,138400.0],["2013-03-28",28.0945,28.217,27.7081,27.9249,233700.0],["2013-04-01",27.9531,28.2359,27.35,27.7458,143300.0],["2013-04-02",27.8777,27.906,27.4442,27.5479,136400.0],["2013-04-03",27.6516,27.6516,27.1615,27.2934,139900.0],["2013-04-04",27.3311,27.4631,27.2369,27.4536,115100.0],["2013-04-05",27.039,27.35,26.973,27.0955,110900.0],["2013-04-08",27.1898,27.2934,26.8976,27.1521,100000.0],["2013-04-09",27.1709,27.3594,27.0013,27.0201,108700.0],["2013-04-10",27.1049,27.3971,27.1049,27.284,189800.0],["2013-04-11",27.1992,27.4065,26.9165,27.0861,150500.0],["2013-04-12",26.9259,27.0013,26.5395,26.8788,179600.0],["2013-04-15",26.7468,27.0767,26.0871,26.5489,288000.0],["2013-04-16",26.7091,27.3406,26.4546,27.1992,132800.0],["2013-04-17",27.0767,27.2746,26.5206,26.7751,176800.0],["2013-04-18",26.8788,27.039,26.7185,26.8128,135500.0],["2013-04-19",26.7657,27.284,26.6431,27.2369,122600.0],["2013-04-22",27.3406,27.4159,26.8222,27.3782,100000.0],["2013-04-23",27.595,28.0003,27.4159,27.8212,101700.0],["2013-04-24",27.8212,27.9343,27.5385,27.6893,105500.0],["2013-04-25",27.6798,28.217,27.661,27.8778,236400.0],["2013-04-26",27.8872,27.8872,27.3123,27.35,103600.0],["2013-04-29",27.4631,27.727,27.416,27.4348,104400.0],["2013-04-30",27.35,27.6233,27.35,27.6233,124000.0],["2013-05-01",29.1218,29.1689,27.5762,28.5657,374100.0],["2013-05-02",28.7542,29.0747,28.2359,28.4055,471300.0],["2013-05-03",28.7448,29.5082,28.3867,28.9521,200000.0],["2013-05-06",29.0275,29.0464,28.5846,28.9804,90100.0],["2013-05-07",28.9804,29.1689,28.7448,29.1218,92400.0],["2013-05-08",29.037,29.3197,28.8673,29.1406,101200.0],["2013-05-09",29.2443,29.2443,28.6411,28.7071,78800.0],["2013-05-10",28.8391,28.971,28.6788,28.7542,69900.0],["2013-05-13",28.6411,28.8862,28.4715,28.7637,67700.0],["2013-05-14",28.7165,29.1406,28.7165,28.9521,128200.0],["2013-05-15",28.8108,28.9521,28.6883,28.8391,110800.0],["2013-05-16",28.8296,29.1218,28.7731,28.9239,95800.0],["2013-05-17",29.0275,29.0935,28.6223,28.8768,179500.0],["2013-05-20",28.7542,29.1029,28.3207,28.5375,164900.0],["2013-05-21",28.5657,28.7542,27.8966,27.8966,823100.0],["2013-05-22",27.8495,27.9814,27.4536,27.7081,314900.0],["2013-05-23",27.5472,28.115,27.4999,27.8311,170400.0],["2013-05-24",27.6797,27.8974,27.2728,27.6513,87600.0],["2013-05-28",27.8784,28.4462,27.8784,28.2286,156700.0],["2013-05-29",28.0299,28.8058,27.7365,28.5219,212000.0],["2013-05-30",28.5693,29.1749,28.5219,29.1749,201300.0],["2013-05-31",29.0708,29.2128,28.645,28.7112,126800.0],["2013-06-03",28.7869,29.156,28.3895,29.0424,248800.0],["2013-06-04",29.1465,29.3358,28.5693,28.8721,89300.0],["2013-06-05",28.8153,29.0235,28.4368,28.4841,98700.0],["2013-06-06",28.5409,29.0803,28.3705,29.033,106600.0],["2013-06-07",29.1087,29.3168,28.8342,29.1181,79500.0],["2013-06-10",29.1938,29.2885,28.9194,29.2506,81400.0],["2013-06-11",28.9667,29.1276,28.626,28.8437,82600.0],["2013-06-12",28.768,29.0992,28.5787,28.891,158300.0],["2013-06-13",28.9383,30.2821,28.7491,30.1401,219900.0],["2013-06-14",30.178,30.8877,29.7995,30.6038,267600.0],["2013-06-17",30.5187,32.3924,30.5187,32.3167,371200.0],["2013-06-18",32.4302,32.5911,31.588,31.8814,227300.0],["2013-06-19",31.7962,31.9855,31.3798,31.3987,100600.0],["2013-06-20",31.0391,31.3325,30.5754,30.7552,126500.0],["2013-06-21",30.8688,31.2379,30.6795,30.9256,292100.0],["2013-06-24",30.6228,30.9824,30.443,30.7363,171700.0],["2013-06-25",30.8783,31.0391,30.7363,30.8972,129100.0],["2013-06-26",31.1338,31.2473,30.5944,30.6133,96600.0],["2013-06-27",30.6795,31.342,30.6322,31.1243,110200.0],["2013-06-28",31.0202,31.3041,30.7742,30.8215,357600.0],["2013-07-01",31.1432,31.3798,30.831,31.2,114800.0],["2013-07-02",31.0959,31.3514,30.7931,31.1905,113900.0],["2013-07-03",30.9445,31.5218,30.9161,31.1622,59000.0],["2013-07-05",31.588,31.7678,31.1432,31.2663,105100.0],["2013-07-08",31.2473,31.5123,31.2284,31.342,186300.0],["2013-07-09",31.4555,31.5407,31.1716,31.323,188600.0],["2013-07-10",31.2189,31.3798,31.0486,31.1527,189800.0],["2013-07-11",31.2284,31.2852,31.1811,31.2284,226500.0],["2013-07-12",31.2189,31.2852,31.1243,31.2095,229400.0],["2013-07-15",31.2095,31.9381,31.2095,31.9192,250600.0],["2013-07-16",32.0328,33.0075,31.6921,32.8371,212900.0],["2013-07-17",32.8939,33.2724,32.7236,33.1494,335100.0],["2013-07-18",33.1589,33.8781,33.0548,33.121,72800.0],["2013-07-19",32.9696,32.9696,32.3829,32.5438,96100.0],["2013-07-22",32.5627,33.0832,32.5438,32.8845,76800.0],["2013-07-23",32.9602,33.1494,32.5911,32.6479,87800.0],["2013-07-24",32.7141,32.8371,32.2599,32.487,107500.0],["2013-07-25",32.4681,32.7046,32.0706,32.6289,87700.0],["2013-07-26",32.3451,32.5722,31.834,32.4492,71800.0],["2013-07-29",32.4302,32.6573,31.8814,31.9665,56500.0],["2013-07-30",32.1747,32.2504,31.7205,31.9381,195300.0],["2013-07-31",32.6952,34.7582,32.6952,33.2062,435700.0],["2013-08-01",33.3387,33.897,32.9223,33.0548,505900.0],["2013-08-02",32.8371,33.2724,32.8371,33.0359,213000.0],["2013-08-05",32.9318,33.0264,32.7047,32.8845,234700.0],["2013-08-06",32.6573,32.8655,32.4302,32.7898,440600.0],["2013-08-07",32.629,32.9223,32.629,32.7804,196300.0],["2013-08-08",32.8466,32.8844,32.5627,32.6289,206000.0],["2013-08-09",32.5722,33.0548,32.4208,32.9034,131000.0],["2013-08-12",32.6479,33.5847,32.6479,33.4996,142300.0],["2013-08-13",33.5469,33.6699,33.2819,33.528,96300.0],["2013-08-14",33.5753,33.6415,33.3765,33.5374,100100.0],["2013-08-15",33.1021,33.1967,32.7047,32.9412,178200.0],["2013-08-16",32.7614,33.0643,32.6857,32.9885,126400.0],["2013-08-19",32.8845,33.121,32.0706,32.9791,127100.0],["2013-08-20",33.0169,33.2819,32.8845,33.1494,151500.0],["2013-08-21",32.9696,33.263,32.7709,32.9885,57000.0],["2013-08-22",32.998,33.3481,32.6857,33.2441,66400.0],["2013-08-23",33.1873,33.3576,32.9318,33.1967,117000.0],["2013-08-26",33.2347,33.5291,33.1208,33.3771,128100.0],["2013-08-27",34.7255,35.5801,33.8424,33.9184,346800.0],["2013-08-28",33.9469,34.6496,33.9469,34.2603,227800.0],["2013-08-29",34.1653,34.8965,34.1653,34.5736,166700.0],["2013-08-30",34.4407,34.6591,33.9469,34.2033,214000.0],["2013-09-03",34.6211,34.7255,33.9564,34.4597,124800.0],["2013-09-04",34.4502,34.9344,34.3457,34.792,315100.0],["2013-09-05",31.7914,35.1244,31.7914,34.6876,249600.0],["2013-09-06",34.792,35.1528,33.8899,34.9819,133600.0],["2013-09-09",35.1623,35.3712,34.8395,35.2953,121800.0],["2013-09-10",35.3428,36.3873,34.887,36.3778,256800.0],["2013-09-11",36.2543,36.881,36.1974,36.4727,163900.0],["2013-09-12",36.4822,36.6531,36.1974,36.5677,95200.0],["2013-09-13",36.6532,36.7671,36.1309,36.4348,58200.0],["2013-09-16",36.8241,36.8526,36.0454,36.5677,109800.0],["2013-09-17",36.5582,36.995,36.2923,36.938,108600.0],["2013-09-18",36.8621,36.8621,35.808,36.5867,243300.0],["2013-09-19",36.5962,36.7291,36.2733,36.5582,157400.0],["2013-09-20",36.5582,37.4033,36.3873,36.5487,328000.0],["2013-09-23",36.4727,37.4793,36.2164,37.4223,243900.0],["2013-09-24",37.3938,37.9825,37.0045,37.5837,152900.0],["2013-09-25",37.5647,37.9825,37.2324,37.2514,119200.0],["2013-09-26",37.4033,37.8496,37.2894,37.6597,177800.0],["2013-09-27",37.3938,37.6027,36.6816,36.7861,135800.0],["2013-09-30",36.5012,37.1374,35.9505,37.071,191400.0],["2013-10-01",37.0045,37.3938,36.6816,37.3178,132000.0],["2013-10-02",37.1089,37.6217,36.6627,37.6027,217000.0],["2013-10-03",37.4793,37.7451,36.8621,37.2514,160900.0],["2013-10-04",37.1374,37.8971,37.1279,37.6502,86700.0],["2013-10-07",37.4128,37.6407,36.9665,37.1374,136200.0],["2013-10-08",37.0615,37.3368,36.4727,36.6152,152500.0],["2013-10-09",36.7386,36.8431,36.2163,36.4253,94700.0],["2013-10-10",36.8526,37.3558,36.4252,37.3368,87600.0],["2013-10-11",37.1564,38.2864,37.033,38.2579,97300.0],["2013-10-14",38.106,38.3719,37.8781,38.3339,97600.0],["2013-10-15",38.1345,38.3624,37.7831,37.8971,113300.0],["2013-10-16",38.0395,38.4953,37.2324,37.2894,220100.0],["2013-10-17",37.1849,37.8306,36.938,37.5173,179800.0],["2013-10-18",37.9446,39.5968,37.6027,38.0775,263300.0],["2013-10-21",38.0965,38.7042,37.4223,38.5998,110400.0],["2013-10-22",38.6567,39.3024,38.6567,39.0271,163400.0],["2013-10-23",38.8086,39.4354,38.4858,39.179,88900.0],["2013-10-24",39.3594,39.5968,39.16,39.5208,79300.0],["2013-10-25",39.6443,39.6443,39.122,39.3119,95200.0],["2013-10-28",39.3309,39.5493,38.2769,38.6187,140100.0],["2013-10-29",38.8182,40.0526,38.8182,39.8817,222900.0],["2013-10-30",40.1001,40.1001,33.4341,33.5196,732500.0],["2013-10-31",33.4341,34.3267,33.0163,34.1843,496000.0],["2013-11-01",34.1178,34.1273,32.9499,33.8045,330800.0],["2013-11-04",33.8994,34.3077,33.8519,34.0608,324400.0],["2013-11-05",33.9944,34.1368,33.6145,33.776,129400.0],["2013-11-06",33.8329,34.2697,33.605,33.8994,109000.0],["2013-11-07",34.0229,34.0324,32.7315,32.8454,128200.0],["2013-11-08",32.1712,34.1748,32.1712,33.6905,264700.0],["2013-11-11",33.4816,34.0988,33.3297,33.8804,349600.0],["2013-11-12",33.3961,34.2982,33.3961,34.0419,176900.0],["2013-11-13",33.1398,34.4597,33.1303,34.1843,177100.0],["2013-11-14",34.1843,34.2223,33.7095,34.0419,95500.0],["2013-11-15",34.1748,34.2318,33.9374,34.1843,158100.0],["2013-11-18",34.1558,34.3837,33.9089,34.0608,187200.0],["2013-11-19",33.9754,34.3267,33.7855,33.9279,149700.0],["2013-11-20",33.9184,34.1653,33.6051,33.7475,72200.0],["2013-11-21",33.7855,34.4407,33.7855,34.2318,230300.0],["2013-11-22",34.1843,34.4217,33.9754,34.3267,212500.0],["2013-11-25",34.3362,34.4315,33.9837,34.0314,243600.0],["2013-11-26",34.0123,34.6411,33.8694,34.3648,165300.0],["2013-11-27",34.4506,34.5173,34.06,34.3077,171900.0],["2013-11-29",34.3934,34.5363,34.2124,34.4601,77200.0],["2013-12-02",34.4125,34.4791,33.8122,34.0885,87600.0],["2013-12-03",33.9742,34.6316,33.6217,33.6503,309800.0],["2013-12-04",33.4407,34.0885,33.2216,33.917,232300.0],["2013-12-05",33.917,34.3648,33.5074,33.9742,108200.0],["2013-12-06",34.3267,34.6792,34.06,34.3648,123000.0],["2013-12-09",34.4315,34.4696,33.6217,33.9456,119100.0],["2013-12-10",33.7932,34.1362,33.5455,33.6217,144700.0],["2013-12-11",33.6789,33.7551,32.8214,32.9548,217700.0],["2013-12-12",32.9072,33.2311,32.488,32.7452,276800.0],["2013-12-13",32.8691,32.8881,32.3927,32.4594,220800.0],["2013-12-16",32.5546,33.0024,32.345,32.5356,650000.0],["2013-12-17",32.5165,33.4026,32.4499,33.2883,393500.0],["2013-12-18",33.2882,33.8218,32.8786,33.7646,187100.0],["2013-12-19",33.7551,34.3172,33.6408,34.0028,136600.0],["2013-12-20",34.1648,35.108,33.6979,35.0222,452000.0],["2013-12-23",35.1842,35.5843,34.9746,35.5557,185700.0],["2013-12-24",35.5081,35.8606,35.1842,35.3843,77300.0],["2013-12-26",35.5081,35.8892,35.108,35.6701,239900.0],["2013-12-27",35.8225,36.0607,35.5272,35.8511,168300.0],["2013-12-30",35.8511,35.9749,35.4605,35.8225,164000.0],["2013-12-31",35.9178,36.1655,35.7463,35.8701,142100.0],["2014-01-02",35.6415,35.8606,35.2985,35.5557,159200.0],["2014-01-03",35.5653,36.1941,35.5462,36.0893,139900.0],["2014-01-06",36.2322,36.4608,35.6605,35.6891,222100.0],["2014-01-07",35.7939,36.4227,35.6034,36.2322,169900.0],["2014-01-08",36.2417,36.4608,35.8892,36.1655,197000.0],["2014-01-09",36.2512,36.4037,35.8511,36.2512,149100.0],["2014-01-10",36.3179,37.0039,35.6129,36.8896,247800.0],["2014-01-13",36.861,36.861,35.0698,35.6224,258900.0],["2014-01-14",35.6986,35.8606,35.2699,35.632,160500.0],["2014-01-15",35.7558,36.0702,35.4224,35.8225,193200.0],["2014-01-16",35.7749,36.0702,35.4605,35.632,108800.0],["2014-01-17",35.5081,36.013,35.1175,35.5081,137200.0],["2014-01-21",35.7082,35.7558,35.1461,35.4986,142400.0],["2014-01-22",35.5081,35.994,35.3747,35.7463,126600.0],["2014-01-23",35.6415,35.6415,35.0413,35.5176,173200.0],["2014-01-24",35.2318,35.2318,34.3458,34.784,174800.0],["2014-01-27",34.8793,35.1842,33.917,34.0599,144600.0],["2014-01-28",34.1743,34.4792,33.736,34.1457,233100.0],["2014-01-29",33.7837,34.4029,33.4693,33.7646,153400.0],["2014-01-30",32.4117,34.0123,32.1164,33.6122,225400.0],["2014-01-31",32.9739,33.5455,32.6595,32.8309,165600.0],["2014-02-03",32.7928,33.0501,31.0017,31.64,196200.0],["2014-02-04",31.8782,32.1259,31.5257,31.6972,280700.0],["2014-02-05",31.5829,31.8306,31.0017,31.4971,161000.0],["2014-02-06",32.2974,32.2974,31.2018,31.278,129400.0],["2014-02-07",31.3637,31.7067,31.0112,31.3733,176300.0],["2014-02-10",31.2589,31.5448,30.8016,31.3161,254500.0],["2014-02-11",31.2589,31.8973,30.5539,30.6016,360800.0],["2014-02-12",30.5349,31.1256,30.2395,31.0208,218900.0],["2014-02-13",30.4872,32.8024,29.6203,31.7067,455400.0],["2014-02-14",31.7162,31.7162,30.5253,30.9255,242000.0],["2014-02-18",30.9064,31.2208,30.6873,30.9255,221400.0],["2014-02-19",30.7921,31.5352,30.7921,30.9731,237800.0],["2014-02-20",31.0779,31.4304,30.8302,31.3637,168400.0],["2014-02-21",31.5733,31.5733,31.1256,31.2018,130300.0],["2014-02-24",31.2875,31.4971,31.0208,31.1256,174200.0],["2014-02-25",31.0303,31.0589,30.6206,30.7254,165300.0],["2014-02-26",30.7063,31.1175,30.5437,30.7445,149300.0],["2014-02-27",30.7254,30.7541,30.3525,30.4577,142300.0],["2014-02-28",30.5342,30.6394,29.7404,29.9508,219400.0],["2014-03-03",29.6735,29.8648,29.1284,29.5301,202000.0],["2014-03-04",29.9221,30.888,29.7022,30.5628,401300.0],["2014-03-05",30.4768,30.6202,30.1612,30.429,93700.0],["2014-03-06",30.582,30.668,29.9413,30.0178,100000.0],["2014-03-07",30.2473,30.2473,29.6353,30.0369,86200.0],["2014-03-10",30.0178,30.1899,29.4631,29.7787,117200.0],["2014-03-11",29.7978,30.0369,29.3388,29.4631,108800.0],["2014-03-12",29.3579,29.6926,29.0519,29.6544,123400.0],["2014-03-13",29.7596,29.7596,28.679,28.9659,155700.0],["2014-03-14",28.9372,29.3962,28.8415,29.1571,155500.0],["2014-03-17",29.2814,29.7309,29.0806,29.597,136000.0],["2014-03-18",29.597,30.3142,29.597,30.2664,147900.0],["2014-03-19",30.582,30.8402,29.6161,29.8456,153300.0],["2014-03-20",29.8265,30.1325,29.6639,30.1134,88000.0],["2014-03-21",30.3047,30.7828,30.0273,30.209,499400.0],["2014-03-24",30.3429,30.5533,29.597,29.9604,198500.0],["2014-03-25",30.0943,30.4959,29.8361,30.2377,141900.0],["2014-03-26",30.515,30.5915,29.9795,29.9795,195700.0],["2014-03-27",29.9221,30.1421,29.3866,29.597,117700.0],["2014-03-28",29.5683,29.8743,29.1571,29.3006,130300.0],["2014-03-31",29.4153,30.0082,29.071,29.9317,264400.0],["2014-04-01",30.0464,31.1366,30.0464,31.0984,260400.0],["2014-04-02",31.1462,31.4522,31.1462,31.4139,221500.0],["2014-04-03",31.3661,31.5574,30.8689,30.9454,259500.0],["2014-04-04",31.2131,31.2322,30.3333,30.4003,427800.0],["2014-04-07",30.2951,30.7445,30.1708,30.3716,235200.0],["2014-04-08",30.3525,30.5342,30.0369,30.3525,259100.0],["2014-04-09",30.4481,30.6393,30.1803,30.4959,126300.0],["2014-04-10",30.4768,30.6202,29.6161,29.6544,303300.0],["2014-04-11",29.3579,30.3716,28.8989,29.1189,231800.0],["2014-04-14",29.4727,29.6353,29.1667,29.5109,164900.0],["2014-04-15",29.6066,29.9413,29.0615,29.8265,297300.0],["2014-04-16",30.0178,30.1325,29.5588,29.8648,233500.0],["2014-04-17",29.7596,30.4481,29.5779,30.2186,149800.0],["2014-04-21",30.2664,30.5342,29.903,30.0847,71300.0],["2014-04-22",30.0369,30.0656,29.4631,29.6544,331800.0],["2014-04-23",29.597,29.597,29.1667,29.3197,314200.0],["2014-04-24",29.5014,29.5014,29.0424,29.3006,238400.0],["2014-04-25",29.1284,29.4536,28.7459,28.7937,284200.0],["2014-04-28",28.9372,29.1475,28.3251,28.5642,268800.0],["2014-04-29",28.7077,28.9276,28.4781,28.6407,211200.0],["2014-04-30",28.4495,29.2049,28.1339,29.1189,248200.0],["2014-05-01",29.3866,30.9549,28.9563,30.8975,354800.0],["2014-05-02",31.041,31.653,30.8975,31.347,421100.0],["2014-05-05",31.041,31.3279,30.6967,31.2227,162400.0],["2014-05-06",31.0888,31.3183,30.7828,31.0697,283100.0],["2014-05-07",31.0888,31.3757,30.8402,31.3183,295700.0],["2014-05-08",31.2131,31.4044,30.4194,30.5246,259300.0],["2014-05-09",30.3811,31.1557,30.2855,30.9932,106100.0],["2014-05-12",31.0792,32.1694,31.0792,31.9877,128400.0],["2014-05-13",31.9973,31.9973,31.6052,31.6243,206800.0],["2014-05-14",31.5574,31.5574,30.8593,30.9836,170600.0],["2014-05-15",30.7924,31.7391,30.2473,31.5765,264300.0],["2014-05-16",31.5191,31.8538,31.0027,31.8347,160600.0],["2014-05-19",31.7295,32.6093,31.5096,32.4945,133200.0],["2014-05-20",32.418,32.485,31.6148,31.9112,266300.0],["2014-05-21",32.179,32.3128,31.7869,32.1503,142100.0],["2014-05-22",32.1407,32.3798,31.9208,32.3128,116600.0],["2014-05-23",32.38,32.9079,32.2457,32.8119,106300.0],["2014-05-27",33.0422,33.6756,32.8311,33.3877,99600.0],["2014-05-28",33.1862,33.81,32.8887,33.4645,201700.0],["2014-05-29",33.5604,33.8771,33.2341,33.8196,138700.0],["2014-05-30",33.9347,33.9347,32.8215,32.8695,157200.0],["2014-06-02",32.8695,32.9558,32.3992,32.7735,147700.0],["2014-06-03",32.6487,32.9367,32.4664,32.8311,250200.0],["2014-06-04",32.6583,32.9846,32.4376,32.8887,123700.0],["2014-06-05",32.9079,33.5892,32.7159,33.5508,226600.0],["2014-06-06",33.7716,34.2994,33.1382,34.2898,126600.0],["2014-06-09",34.2514,34.7409,33.7716,34.5873,78300.0],["2014-06-10",32.4088,34.4434,32.4088,34.165,75100.0],["2014-06-11",33.8867,34.3282,33.5892,33.9731,72700.0],["2014-06-12",33.9059,33.9539,33.1382,33.3589,141300.0],["2014-06-13",33.5413,33.6372,33.3397,33.5796,91800.0],["2014-06-16",33.6564,34.0307,33.4261,34.0211,73100.0],["2014-06-17",33.9635,34.7409,33.8963,34.7217,132400.0],["2014-06-18",34.7025,34.8656,34.0883,34.2226,154200.0],["2014-06-19",34.3954,34.6161,33.7716,34.0403,159900.0],["2014-06-20",34.0595,34.0595,33.762,33.8771,298600.0],["2014-06-23",33.9251,34.2514,33.8579,33.9635,124400.0],["2014-06-24",33.9443,34.3762,33.7332,34.0211,249400.0],["2014-06-25",33.9251,34.2706,33.8963,34.1075,91000.0],["2014-06-26",34.0787,34.2418,33.7044,34.1267,85500.0],["2014-06-27",33.8867,34.7601,33.8867,34.7025,171100.0],["2014-06-30",34.5489,34.5489,34.1938,34.2994,126200.0],["2014-07-01",34.357,35.595,34.0883,35.2207,155100.0],["2014-07-02",35.1439,35.3359,34.8752,34.9616,87000.0],["2014-07-03",35.048,35.1055,34.7601,34.9712,95700.0],["2014-07-07",34.8272,35.1535,34.5297,34.5489,152000.0],["2014-07-08",34.4338,34.7409,33.5604,33.7332,270800.0],["2014-07-09",33.8196,34.2034,33.5029,33.8292,256400.0],["2014-07-10",33.2917,33.9251,33.1094,33.7524,160000.0],["2014-07-11",33.6276,33.8676,33.4261,33.7524,79300.0],["2014-07-14",34.1171,34.261,33.7524,33.9923,63300.0],["2014-07-15",33.714,33.9059,33.2725,33.57,203200.0],["2014-07-16",33.7812,33.7812,33.1094,33.1286,79500.0],["2014-07-17",32.975,33.1574,32.5432,32.6008,155000.0],["2014-07-18",32.5048,33.3205,32.2649,33.263,140300.0],["2014-07-21",33.0422,33.1958,32.6007,33.071,137500.0],["2014-07-22",33.263,33.5797,32.8599,33.1766,221700.0],["2014-07-23",33.215,33.3397,32.7927,32.8887,81500.0],["2014-07-24",32.9558,33.4069,32.7063,33.1574,154400.0],["2014-07-25",32.8407,32.8503,32.524,32.6583,192400.0],["2014-07-28",32.6775,33.4453,32.2841,33.0326,138000.0],["2014-07-29",33.1286,33.7236,33.0518,33.57,270700.0],["2014-07-30",33.8963,34.405,33.5605,34.1938,233800.0],["2014-07-31",33.9251,36.3724,33.9251,35.2303,374700.0],["2014-08-01",35.3743,35.6334,34.904,35.2207,274500.0],["2014-08-04",35.3359,35.3359,34.6449,35.0672,250100.0],["2014-08-05",34.8848,35.4414,34.7121,35.1152,110200.0],["2014-08-06",34.9424,35.4894,34.9424,35.1535,238500.0],["2014-08-07",35.2495,35.499,34.5969,35.0576,134400.0],["2014-08-08",35.0576,35.7102,35.048,35.2015,225500.0],["2014-08-11",35.4031,35.7965,34.9424,35.2879,121800.0],["2014-08-12",35.048,35.3647,34.7313,34.8944,103700.0],["2014-08-13",35.0576,35.451,34.7889,35.1056,72000.0],["2014-08-14",35.1439,35.3455,34.9136,35.1823,84400.0],["2014-08-15",35.5182,35.5182,34.6929,34.9904,208500.0],["2014-08-18",35.3551,35.7102,35.1151,35.5854,115600.0],["2014-08-19",35.7006,36.0652,35.6238,36.0365,194300.0],["2014-08-20",35.8637,35.8925,35.3263,35.4031,124700.0],["2014-08-21",35.3935,35.6622,35.0672,35.595,98800.0],["2014-08-22",35.6046,35.9597,35.4702,35.7965,155600.0],["2014-08-25",35.9309,36.1228,35.4318,35.8349,107400.0],["2014-08-26",35.7675,36.0756,35.5268,35.7483,261100.0],["2014-08-27",35.8157,37.3561,35.8157,37.1732,204800.0],["2014-08-28",37.1154,37.3176,36.8747,37.1539,127300.0],["2014-08-29",37.1539,37.8086,36.9903,37.4428,205700.0],["2014-09-02",37.6546,38.0782,37.1251,37.8568,167200.0],["2014-09-03",38.0204,38.8869,37.8375,38.627,239200.0],["2014-09-04",38.7522,39.1276,38.6366,38.7425,225800.0],["2014-09-05",38.5404,38.8099,38.3863,38.6559,94200.0],["2014-09-08",38.704,39.0602,38.5596,38.8966,159000.0],["2014-09-09",38.8292,38.964,38.5018,38.6559,101500.0],["2014-09-10",38.7137,38.8388,38.5018,38.7522,62900.0],["2014-09-11",38.5307,39.4646,38.5307,39.195,88500.0],["2014-09-12",39.3106,39.3106,38.059,38.2419,231400.0],["2014-09-15",38.3959,38.6366,37.4139,37.722,194200.0],["2014-09-16",37.7316,37.8953,37.2021,37.5005,90700.0],["2014-09-17",37.462,38.0975,37.2791,37.8664,168600.0],["2014-09-18",37.953,38.3093,37.6642,38.1745,118600.0],["2014-09-19",38.367,38.8292,37.799,37.9819,307500.0],["2014-09-22",37.8086,38.0782,37.5872,37.6546,191400.0],["2014-09-23",37.462,37.6738,36.8844,36.9132,171100.0],["2014-09-24",37.0192,37.7605,36.6437,37.5487,104700.0],["2014-09-25",37.4524,37.6064,36.6148,36.8458,132900.0],["2014-09-26",36.8747,37.1539,36.5859,36.9999,70700.0],["2014-09-29",36.5955,37.8471,36.2682,37.8182,118500.0],["2014-09-30",37.7701,37.9819,37.4717,37.8279,366700.0],["2014-10-01",37.8375,37.9723,37.4813,37.6835,326200.0],["2014-10-02",37.7316,38.136,37.6835,37.8953,177900.0],["2014-10-03",38.2708,38.5692,37.8183,37.8664,252600.0],["2014-10-06",37.9049,38.0878,37.3369,37.876,182000.0],["2014-10-07",37.6353,37.6353,36.7207,36.7688,173400.0],["2014-10-08",36.6822,37.0191,36.3741,36.9806,190000.0],["2014-10-09",36.894,37.3272,36.3259,36.4511,159500.0],["2014-10-10",36.22,36.8362,35.989,36.0853,216200.0],["2014-10-13",36.1141,37.2984,35.9986,37.1828,155500.0],["2014-10-14",37.5776,38.3189,37.2598,37.8664,248500.0],["2014-10-15",37.2791,38.136,37.2598,37.8182,308800.0],["2014-10-16",37.2887,38.5018,36.9421,38.1167,242100.0],["2014-10-17",38.6751,38.6751,37.8183,38.1841,157100.0],["2014-10-20",38.0012,38.5789,37.722,38.2226,137400.0],["2014-10-21",38.3093,39.0314,37.953,38.9255,104000.0],["2014-10-22",39.0506,39.0603,38.2226,38.3093,90900.0],["2014-10-23",38.6848,39.2721,38.6463,38.9736,118000.0],["2014-10-24",39.1084,39.532,38.9158,39.0795,128400.0],["2014-10-27",38.8003,39.2047,38.55,39.0314,89100.0],["2014-10-28",39.2143,40.023,39.0988,39.9556,407200.0],["2014-10-29",40.0519,40.2349,39.2817,39.6476,200300.0],["2014-10-30",40.1867,41.5442,40.0808,40.5429,513100.0],["2014-10-31",41.4095,43.0173,41.188,42.844,667200.0],["2014-11-03",42.6996,44.1534,42.4108,43.6431,397300.0],["2014-11-04",43.4891,43.8357,43.0751,43.2869,240100.0],["2014-11-05",43.3832,43.5565,43.1328,43.3447,172700.0],["2014-11-06",43.2484,43.8164,43.0751,43.2965,219600.0],["2014-11-07",43.3254,43.4987,42.6707,43.1521,163500.0],["2014-11-10",42.844,43.0847,42.4589,43.0847,148600.0],["2014-11-11",42.767,42.8921,42.1412,42.4878,291900.0],["2014-11-12",42.1123,42.43,41.9005,42.1893,198700.0],["2014-11-13",42.0834,42.4011,41.5731,41.602,170100.0],["2014-11-14",41.5442,42.0353,41.4383,41.9582,362800.0],["2014-11-17",41.7849,41.9968,40.8607,40.8703,309400.0],["2014-11-18",40.8799,41.3035,40.3408,40.4178,249100.0],["2014-11-19",40.3793,40.3793,39.6283,39.8883,313300.0],["2014-11-20",39.8401,40.0519,39.7535,39.9075,180600.0],["2014-11-21",40.4948,40.6392,39.8112,40.2252,179200.0],["2014-11-24",40.3793,40.851,40.0616,40.8125,271900.0],["2014-11-25",40.8125,41.276,40.7256,40.7836,150900.0],["2014-11-26",40.7063,41.4111,40.7063,41.4015,213500.0],["2014-11-28",41.3339,41.5463,40.9477,40.9767,228500.0],["2014-12-01",41.0636,41.3436,40.9091,41.0829,211100.0],["2014-12-02",41.1311,41.5463,40.8801,41.1215,287400.0],["2014-12-03",41.1987,41.2373,40.7546,41.0732,310400.0],["2014-12-04",41.0732,42.5311,41.0636,42.1546,515500.0],["2014-12-05",42.1353,42.5698,41.9518,42.3863,131200.0],["2014-12-08",42.2318,42.5987,42.0194,42.2415,294100.0],["2014-12-09",41.7781,43.3905,41.6139,43.3036,231100.0],["2014-12-10",43.0815,43.1781,42.3574,42.4829,206800.0],["2014-12-11",42.6856,43.1394,42.3477,42.4153,130600.0],["2014-12-12",41.8553,42.5891,41.527,41.6139,159500.0],["2014-12-15",41.6815,41.8939,41.2567,41.3339,140100.0],["2014-12-16",41.305,41.5753,41.0346,41.1794,179200.0],["2014-12-17",41.1794,42.0194,40.8705,42.0001,171000.0],["2014-12-18",42.5794,43.3036,41.9615,42.1836,286800.0],["2014-12-19",42.087,42.4056,41.8649,41.9518,420300.0],["2014-12-22",41.9712,42.4539,41.8649,42.3284,146600.0],["2014-12-23",42.5022,43.4194,42.2318,43.0332,136600.0],["2014-12-24",43.1587,43.4484,43.0912,43.265,50900.0],["2014-12-26",43.3132,43.4484,42.8981,43.3905,84700.0],["2014-12-29",43.3711,43.458,42.3284,42.6084,135100.0],["2014-12-30",42.4925,42.8498,41.5849,41.7201,92400.0],["2014-12-31",41.9132,42.3574,41.5077,41.7684,244600.0],["2015-01-02",41.9808,42.2994,40.098,40.6194,130900.0],["2015-01-05",40.3008,40.967,39.8567,40.7353,186100.0],["2015-01-06",40.7739,41.1022,40.5325,40.5518,217500.0],["2015-01-07",40.7932,41.1118,39.1132,41.0636,314300.0],["2015-01-08",41.4208,41.9712,41.276,41.7394,326600.0],["2015-01-09",41.7105,42.2029,41.3339,41.6718,116000.0],["2015-01-12",41.5367,42.2705,41.3629,41.9229,90900.0],["2015-01-13",42.3284,43.5836,41.9808,42.6084,144900.0],["2015-01-14",42.2318,42.6567,41.8263,42.2318,93100.0],["2015-01-15",42.2705,42.3381,40.9574,41.6139,146600.0],["2015-01-16",41.4691,43.0236,41.4691,42.956,101000.0],["2015-01-20",43.0139,43.3518,41.9615,42.5505,130300.0],["2015-01-21",42.4539,42.8498,42.2898,42.5987,124100.0],["2015-01-22",42.8787,44.327,42.3574,44.2884,194400.0],["2015-01-23",44.356,44.8581,44.2884,44.4043,109300.0],["2015-01-26",44.5008,44.6167,43.516,44.2981,144500.0],["2015-01-27",43.9022,44.5298,43.4387,43.8249,116200.0],["2015-01-28",44.1629,44.2498,42.9174,43.1298,137000.0],["2015-01-29",43.2263,43.5932,42.4153,43.4484,174300.0],["2015-01-30",43.207,43.3132,42.1449,42.2029,172500.0],["2015-02-02",42.4153,43.5449,41.6525,43.1201,136600.0],["2015-02-03",43.4194,43.8056,42.6856,43.4484,255500.0],["2015-02-04",43.178,43.6801,42.6856,43.4484,160700.0],["2015-02-05",43.7187,44.1339,43.4387,43.7863,144500.0],["2015-02-06",43.9022,43.9022,43.4291,43.7187,208900.0],["2015-02-09",43.7284,43.7284,42.5215,42.5987,146000.0],["2015-02-10",42.7822,42.9849,42.2029,42.6374,209100.0],["2015-02-11",42.647,43.2843,40.436,40.9477,559800.0],["2015-02-12",41.0346,42.5022,40.6194,42.4346,345200.0],["2015-02-13",42.396,43.1105,42.087,42.9174,263200.0],["2015-02-17",42.8305,43.5546,42.5794,43.3905,225200.0],["2015-02-18",43.1781,43.8249,43.1684,43.7381,138800.0],["2015-02-19",43.5256,44.2208,43.4098,44.1725,123900.0],["2015-02-20",44.2401,44.7518,43.7284,44.6746,150100.0],["2015-02-23",44.5008,44.7711,44.1725,44.6939,344500.0],["2015-02-24",44.5877,44.6167,44.047,44.4236,217000.0],["2015-02-25",44.4236,44.6269,44.2009,44.3849,183300.0],["2015-02-26",44.2784,44.9076,44.1138,44.7817,204800.0],["2015-02-27",44.6268,44.8495,43.8621,43.9492,148000.0],["2015-03-02",43.8427,44.5881,43.4652,44.259,168800.0],["2015-03-03",44.0654,44.2493,43.3394,43.9783,218300.0],["2015-03-04",43.8815,44.3074,43.1554,43.7363,238800.0],["2015-03-05",43.7169,43.7556,43.2329,43.7169,167200.0],["2015-03-06",43.32,43.6975,43.1942,43.6298,174800.0],["2015-03-09",43.7556,43.9105,43.4458,43.8234,148000.0],["2015-03-10",43.4265,43.775,42.7973,42.8069,104600.0],["2015-03-11",42.7489,42.8166,41.926,42.6908,154900.0],["2015-03-12",43.0199,43.6491,42.2939,43.3103,190400.0],["2015-03-13",43.3006,43.5233,42.7101,43.3684,81000.0],["2015-03-16",43.562,44.1912,43.5136,43.8234,125300.0],["2015-03-17",43.6395,43.9492,43.4265,43.8718,112400.0],["2015-03-18",43.7266,44.6946,43.5911,44.5301,104600.0],["2015-03-19",44.3364,44.9366,44.1816,44.8786,77500.0],["2015-03-20",45.1109,45.895,45.1109,45.8369,228700.0],["2015-03-23",45.7401,45.9434,45.3916,45.653,115300.0],["2015-03-24",45.653,45.8369,45.2658,45.5368,153800.0],["2015-03-25",45.5078,45.6724,43.5523,43.7459,154800.0],["2015-03-26",43.6879,44.23,43.2135,44.0267,105200.0],["2015-03-27",43.9299,45.5755,43.6975,45.2948,146900.0],["2015-03-30",45.4497,46.2629,45.0819,45.9337,131200.0],["2015-03-31",45.6336,46.1661,45.4497,45.866,122600.0],["2015-04-01",45.653,46.0305,45.2658,45.8756,201700.0],["2015-04-02",45.866,46.4177,45.7111,46.2241,140900.0],["2015-04-06",45.7885,47.2599,45.4691,47.2019,132000.0],["2015-04-07",47.1825,47.4148,46.9211,47.3858,206000.0],["2015-04-08",47.4052,48.0053,47.1825,47.4536,422900.0],["2015-04-09",47.4439,47.8795,47.0082,47.802,198300.0],["2015-04-10",48.0441,48.3442,47.2309,47.6375,86900.0],["2015-04-13",47.6956,47.8989,47.2019,47.3471,126800.0],["2015-04-14",47.5407,48.4506,47.4342,47.6375,224500.0],["2015-04-15",47.8892,47.9473,47.1825,47.5407,209300.0],["2015-04-16",47.3761,47.8601,47.3761,47.7149,86600.0],["2015-04-17",47.3374,47.5504,46.9114,47.3374,239300.0],["2015-04-20",47.5213,48.3248,47.3374,48.0247,69300.0],["2015-04-21",48.2473,48.7604,48.228,48.4603,94100.0],["2015-04-22",48.47,48.8959,48.0925,48.7604,75700.0],["2015-04-23",48.4894,49.0508,48.3441,48.8572,137300.0],["2015-04-24",49.0508,49.1283,48.4603,48.6926,204300.0],["2015-04-27",48.7507,49.2348,48.2958,48.8379,175100.0],["2015-04-28",49.0315,49.5736,48.5474,49.4864,197000.0],["2015-04-29",49.0605,49.3316,47.1438,47.1922,326700.0],["2015-04-30",46.6017,49.5736,46.6017,48.9153,594300.0],["2015-05-01",49.4574,49.8833,48.499,49.6994,269400.0],["2015-05-04",50.5706,50.6675,49.3896,50.3867,215700.0],["2015-05-05",50.106,50.7352,49.864,50.4061,248000.0],["2015-05-06",50.4932,50.8223,50.2802,50.6384,161200.0],["2015-05-07",50.4739,51.3645,50.0092,51.2773,242200.0],["2015-05-08",51.8001,51.984,50.8514,51.1515,136100.0],["2015-05-11",51.1321,51.3257,50.5803,50.8417,152000.0],["2015-05-12",50.8417,51.2386,50.0963,51.0644,152000.0],["2015-05-13",51.3741,51.6645,50.7933,51.074,330800.0],["2015-05-14",51.2289,51.7904,51.1902,51.6742,304000.0],["2015-05-15",51.5774,51.9066,50.8223,51.1612,182100.0],["2015-05-18",51.1031,51.8485,50.9191,51.6258,163100.0],["2015-05-19",51.6936,52.013,50.6578,50.803,178300.0],["2015-05-20",50.8901,50.8901,50.2415,50.6287,129200.0],["2015-05-21",50.4448,50.7352,50.1254,50.2996,144800.0],["2015-05-22",50.3383,50.8223,49.9802,50.4158,225600.0],["2015-05-26",50.212,50.2314,48.9506,49.4746,297700.0],["2015-05-27",49.5231,50.6971,49.2126,50.3187,288800.0],["2015-05-28",50.1635,50.4158,49.756,50.3284,149900.0],["2015-05-29",50.1635,50.3381,49.5328,49.7366,151500.0],["2015-06-01",50.0956,50.2023,49.0768,49.9403,117700.0],["2015-06-02",49.7172,50.1829,49.3096,49.7075,285100.0],["2015-06-03",49.8239,50.7651,49.4649,50.7554,169000.0],["2015-06-04",50.5225,51.095,50.1538,50.7554,180400.0],["2015-06-05",50.6098,50.8524,50.1053,50.8039,145400.0],["2015-06-08",50.5807,50.9591,50.1732,50.2896,83700.0],["2015-06-09",50.2217,50.3381,49.3776,49.9985,139000.0],["2015-06-10",50.2799,51.6092,50.2411,51.5122,247400.0],["2015-06-11",51.2987,51.5898,50.7845,50.8621,228300.0],["2015-06-12",50.7554,51.4249,50.571,50.7166,105600.0],["2015-06-15",50.4449,52.0847,49.5522,51.6771,251200.0],["2015-06-16",52.1914,54.8985,52.1914,54.0931,391500.0],["2015-06-17",54.4327,55.8784,54.2872,55.4321,347800.0],["2015-06-18",55.6456,57.0816,55.5195,56.9167,492700.0],["2015-06-19",57.0719,58.2847,56.4121,57.8966,1317000.0],["2015-06-22",58.1683,58.2653,55.7717,56.2568,206300.0],["2015-06-23",56.4509,56.7905,55.8105,56.2471,130900.0],["2015-06-24",56.2472,56.2472,55.209,55.4709,136400.0],["2015-06-25",55.5874,56.218,55.5097,55.9464,144600.0],["2015-06-26",56.0822,56.1792,55.4321,55.7426,203400.0],["2015-06-29",55.4903,55.5097,54.4618,54.5201,135100.0],["2015-06-30",55.0925,55.4612,54.782,55.2575,196500.0],["2015-07-01",55.6068,56.0822,55.1216,56.0531,205100.0],["2015-07-02",56.1016,56.2763,54.6074,55.3933,125500.0],["2015-07-06",54.9082,55.6941,54.7723,55.2381,160100.0],["2015-07-07",55.2284,55.7911,54.423,55.7523,188700.0],["2015-07-08",55.4612,56.4412,55.3157,56.2568,316000.0],["2015-07-09",56.8778,57.004,55.665,55.8008,238200.0],["2015-07-10",56.3733,57.2077,55.9658,57.1204,129500.0],["2015-07-13",57.3533,57.7608,56.9555,57.3921,106000.0],["2015-07-14",57.4018,58.0325,57.0137,57.8772,114400.0],["2015-07-15",57.9257,58.1877,57.3436,57.5667,122600.0],["2015-07-16",58.2265,59.158,57.6347,58.7214,175800.0],["2015-07-17",58.9348,59.2162,57.9354,59.1774,174900.0],["2015-07-20",59.2162,59.5267,58.7311,59.255,195400.0],["2015-07-21",59.1386,59.2744,57.7608,58.3818,215700.0],["2015-07-22",58.081,59.2647,58.081,59.0222,140200.0],["2015-07-23",58.9542,59.4976,57.4115,57.722,178600.0],["2015-07-24",57.6444,58.3138,56.8972,57.4697,124200.0],["2015-07-27",57.2659,57.7317,56.6838,57.6347,139000.0],["2015-07-28",57.819,57.819,56.0919,56.6547,205600.0],["2015-07-29",56.4412,56.5188,51.8809,56.0919,259100.0],["2015-07-30",56.383,58.8669,54.8693,58.5079,292400.0],["2015-07-31",58.44,59.6043,58.3624,59.3424,233000.0],["2015-08-03",59.2259,59.4879,58.5467,59.0222,106700.0],["2015-08-04",59.0901,59.5655,58.6826,59.1677,110800.0],["2015-08-05",59.4297,60.1089,59.0319,59.2453,202200.0],["2015-08-06",59.1968,59.4297,57.4697,57.6929,204700.0],["2015-08-07",57.2562,57.9063,56.936,57.5667,153300.0],["2015-08-10",57.8384,59.3715,57.7123,58.9834,278000.0],["2015-08-11",58.3041,59.4782,58.275,58.4012,188100.0],["2015-08-12",58.0034,59.9051,57.7026,59.8566,302900.0],["2015-08-13",59.9633,61.4867,59.779,61.2247,238300.0],["2015-08-14",60.8172,61.5837,60.1283,61.1083,131600.0],["2015-08-17",60.9821,61.9718,60.5649,61.836,187400.0],["2015-08-18",61.7486,62.0688,60.6328,60.7201,158700.0],["2015-08-19",60.3223,60.5455,58.9639,59.3812,250500.0],["2015-08-20",58.9736,60.9045,57.1689,57.2562,265900.0],["2015-08-21",56.1307,57.557,54.9761,57.1592,264400.0],["2015-08-24",54.3454,57.266,53.6274,55.9561,320400.0],["2015-08-25",57.722,57.722,54.947,55.7523,306000.0],["2015-08-26",56.7052,57.3275,55.869,56.6663,211400.0],["2015-08-27",57.1427,57.3663,55.3731,56.1412,242100.0],["2015-08-28",55.7718,56.326,55.3828,56.2579,203600.0],["2015-08-31",56.044,56.4135,55.3537,55.5578,150100.0],["2015-09-01",54.5758,55.4995,53.6132,54.0216,192400.0],["2015-09-02",54.6633,54.9842,53.8855,54.9842,111200.0],["2015-09-03",55.2078,55.9079,55.0328,55.6356,184100.0],["2015-09-04",54.9356,55.5773,54.9356,55.3926,116100.0],["2015-09-08",56.1801,57.3177,55.3926,57.0358,175000.0],["2015-09-09",57.6386,57.6386,55.9857,56.0732,148800.0],["2015-09-10",55.8982,56.5496,55.7426,56.5399,150500.0],["2015-09-11",56.0829,57.1524,56.044,56.8802,86800.0],["2015-09-14",56.958,57.4733,55.7523,56.501,146800.0],["2015-09-15",55.762,56.219,53.9341,54.148,452400.0],["2015-09-16",54.2744,54.5466,53.234,53.3215,290100.0],["2015-09-17",53.3021,54.2258,52.3201,52.602,459100.0],["2015-09-18",52.0186,54.1674,52.0186,52.6992,1418700.0],["2015-09-21",53.2632,55.0717,52.9715,54.4689,305900.0],["2015-09-22",53.8757,54.3327,53.6132,54.2938,154900.0],["2015-09-23",54.4786,55.0425,54.0021,54.7217,128300.0],["2015-09-24",54.2452,55.0231,53.9633,54.9161,211100.0],["2015-09-25",55.4898,55.4898,54.2355,54.8092,303700.0],["2015-09-28",54.6244,55.2273,54.2063,54.5953,214000.0],["2015-09-29",54.6147,54.6147,53.4382,53.7396,234200.0],["2015-09-30",54.1869,54.8675,53.8174,54.5661,295300.0],["2015-10-01",54.605,54.78,53.7396,54.6147,258900.0],["2015-10-02",54.0994,55.5287,53.6035,55.519,225000.0],["2015-10-05",55.8301,57.7261,55.7718,57.7164,208000.0],["2015-10-06",57.8331,58.6595,57.4538,57.7358,274500.0],["2015-10-07",57.9206,58.2998,57.0163,58.2609,140800.0],["2015-10-08",58.1248,58.8637,57.6678,58.8637,130400.0],["2015-10-09",59.0484,59.1943,58.7081,58.9901,211400.0],["2015-10-12",59.0679,60.293,58.6109,60.2444,135700.0],["2015-10-13",59.5735,59.9235,57.7261,58.4651,219500.0],["2015-10-14",58.3873,58.854,57.5025,57.8525,237200.0],["2015-10-15",57.9206,59.0387,57.7942,58.9609,193200.0],["2015-10-16",59.1748,60.7111,58.8443,60.5264,211600.0],["2015-10-19",60.0985,60.8667,59.554,60.5069,129800.0],["2015-10-20",60.3902,61.1973,60.1374,60.7014,172600.0],["2015-10-21",60.7403,60.7403,59.4665,59.5443,117400.0],["2015-10-22",59.943,61.2264,59.8457,60.9347,150100.0],["2015-10-23",61.6542,62.1209,60.7208,62.0626,202300.0],["2015-10-26",62.1015,62.296,61.2361,61.6737,96500.0],["2015-10-27",61.2945,61.7029,60.4583,60.5944,272900.0],["2015-10-28",60.8667,62.6557,60.5555,62.5877,196700.0],["2015-10-29",61.839,63.8517,57.4247,59.2721,339700.0],["2015-10-30",59.3304,61.4209,56.2482,60.9542,266200.0],["2015-11-02",61.1,62.1307,60.0694,60.118,136700.0],["2015-11-03",60.2833,61.1584,59.311,60.4972,144100.0],["2015-11-04",60.8472,61.3723,60.3708,60.8181,132700.0],["2015-11-05",60.7889,61.45,59.6415,59.943,139700.0],["2015-11-06",59.5929,61.4306,59.486,61.3625,212300.0],["2015-11-09",61.4403,61.4403,59.5929,60.4972,146700.0],["2015-11-10",59.6513,61.1292,59.6513,60.9056,287300.0],["2015-11-11",60.3611,61.839,60.2444,60.6722,129100.0],["2015-11-12",60.1277,60.9347,58.6401,58.8151,185000.0],["2015-11-13",57.9108,58.9026,56.8607,57.0941,249400.0],["2015-11-16",56.7246,58.3289,56.7246,58.1539,199100.0],["2015-11-17",58.1247,59.0096,57.483,58.572,158500.0],["2015-11-18",58.6012,59.4957,58.047,59.1262,123600.0],["2015-11-19",59.311,60.6722,59.2137,59.5638,206200.0],["2015-11-20",59.9527,60.3513,59.1359,59.3012,155300.0],["2015-11-23",59.3987,59.8663,58.5901,59.5253,141800.0],["2015-11-24",59.0674,60.6554,59.0674,60.5385,125600.0],["2015-11-25",60.5093,60.899,60.1099,60.8113,83000.0],["2015-11-27",60.7236,61.7368,60.7236,61.4348,62700.0],["2015-11-30",61.7855,62.1362,60.0904,60.1878,290300.0],["2015-12-01",60.0806,60.9867,59.9248,60.5093,185400.0],["2015-12-02",60.4119,61.4056,60.4119,61.201,181500.0],["2015-12-03",61.2692,61.503,60.4119,61.0549,234400.0],["2015-12-04",61.2789,63.2274,61.2789,63.1787,214700.0],["2015-12-07",63.0228,63.2274,61.6004,61.9414,169200.0],["2015-12-08",61.2984,62.2824,60.4021,62.0973,115400.0],["2015-12-09",61.805,62.4188,60.86,61.1815,104900.0],["2015-12-10",62.0875,63.13,61.3666,62.4577,164000.0],["2015-12-11",61.5809,62.185,60.7139,61.3374,144600.0],["2015-12-14",61.3666,61.5127,60.217,60.9672,210500.0],["2015-12-15",61.4933,62.3993,61.3764,61.7563,228800.0],["2015-12-16",63.3248,65.624,63.0715,65.5363,253300.0],["2015-12-17",65.887,66.228,64.1821,64.8349,153300.0],["2015-12-18",64.4354,64.9225,63.656,63.656,532400.0],["2015-12-21",64.1724,64.7374,63.4515,64.6595,161800.0],["2015-12-22",64.8836,65.1271,63.2079,64.0068,162900.0],["2015-12-23",64.299,64.8446,64.1724,64.5134,151800.0],["2015-12-24",64.7374,65.4779,64.3965,64.9518,101200.0],["2015-12-28",64.5816,65.5461,64.4744,65.4876,115300.0],["2015-12-29",65.7896,66.7444,65.663,65.7994,159500.0],["2015-12-30",65.8481,66.0039,64.9226,65.0297,152800.0],["2015-12-31",64.8544,65.2733,63.9386,64.1627,265000.0],["2016-01-04",63.1592,63.1592,61.3861,62.0973,310700.0],["2016-01-05",62.3896,63.8606,62.0778,63.6463,171200.0],["2016-01-06",62.5844,63.2469,60.519,61.2107,251400.0],["2016-01-07",60.2462,61.0061,59.3889,59.8371,207800.0],["2016-01-08",59.9637,60.8698,58.5706,58.7459,256000.0],["2016-01-11",59.0285,59.1454,56.9728,58.1322,284700.0],["2016-01-12",58.4537,59.4766,55.6869,57.9471,210900.0],["2016-01-13",58.2296,58.2296,55.229,55.833,202500.0],["2016-01-14",56.1253,58.1322,55.453,57.6451,158700.0],["2016-01-15",55.8622,56.9826,55.0049,56.4078,239800.0],["2016-01-19",57.0508,57.0508,53.904,54.8782,229200.0],["2016-01-20",54.1866,57.2846,53.6994,56.6221,190900.0],["2016-01-21",56.5734,57.8691,55.7064,57.2456,218800.0],["2016-01-22",58.0153,58.8434,57.0508,58.8336,147600.0],["2016-01-25",58.4634,58.7265,57.3333,57.5282,153300.0],["2016-01-26",57.8984,59.0382,57.3723,58.5024,154900.0],["2016-01-27",58.1322,58.6777,56.6026,56.9046,199600.0],["2016-01-28",57.5574,58.1127,56.7293,57.4112,114400.0],["2016-01-29",57.7133,59.9735,57.7133,59.8955,249900.0],["2016-02-01",59.5351,61.0354,59.2038,60.4995,169500.0],["2016-02-02",59.8663,60.3047,58.1809,58.4829,178400.0],["2016-02-03",59.0674,59.2818,57.6061,59.1356,114800.0],["2016-02-04",58.9992,58.9992,57.7133,58.1906,106800.0],["2016-02-05",57.421,57.4697,52.2089,52.2966,464300.0],["2016-02-08",51.5464,51.7023,49.6369,50.1727,446500.0],["2016-02-09",49.4031,51.2834,48.6042,49.6564,688200.0],["2016-02-10",52.6083,58.0932,50.6404,51.8776,730600.0],["2016-02-11",50.9521,52.696,50.504,50.6014,381000.0],["2016-02-12",51.4295,52.8226,50.163,51.3418,338100.0],["2016-02-16",52.1699,52.1894,51.2541,51.9166,323200.0],["2016-02-17",52.1504,54.9367,51.3418,54.1865,352000.0],["2016-02-18",54.1671,55.872,51.0983,54.4593,236300.0],["2016-02-19",54.3619,55.3849,54.0989,54.7808,154200.0],["2016-02-22",55.9791,56.2714,54.5957,55.3654,182300.0],["2016-02-23",54.9952,55.3751,54.0404,54.3619,187700.0],["2016-02-24",53.8542,55.5237,51.1107,55.0258,135000.0],["2016-02-25",55.2015,55.4554,54.5962,55.2992,121000.0],["2016-02-26",55.6507,56.0998,54.8696,55.8557,126200.0],["2016-02-29",55.9045,56.3927,55.0453,55.1918,224800.0],["2016-03-01",55.8069,57.6228,55.2113,57.6228,169200.0],["2016-03-02",57.5252,57.5252,55.7581,56.3927,180700.0],["2016-03-03",56.4317,57.0468,55.2601,56.0119,176400.0],["2016-03-04",56.0119,56.7637,55.4066,55.924,198900.0],["2016-03-07",55.719,57.1151,55.6409,57.0468,229800.0],["2016-03-08",56.6563,57.2909,56.0705,56.2365,161100.0],["2016-03-09",56.5098,57.3495,56.2462,57.0859,180200.0],["2016-03-10",57.2616,58.0036,55.2699,55.924,165500.0],["2016-03-11",56.3536,56.7246,56.0021,56.2365,188900.0],["2016-03-14",56.0314,57.906,55.7483,57.6228,125300.0],["2016-03-15",57.2128,57.7302,56.8906,57.6033,175200.0],["2016-03-16",57.4666,58.4918,57.4666,58.3063,132100.0],["2016-03-17",58.1598,59.9758,57.6326,59.5072,270900.0],["2016-03-18",59.8879,60.9814,59.556,60.8252,518700.0],["2016-03-21",60.5323,60.6885,59.595,60.3077,204600.0],["2016-03-22",59.6438,59.6829,58.5699,58.7749,143400.0],["2016-03-23",58.6578,58.9311,57.3885,58.1305,197800.0],["2016-03-24",57.74,58.9116,57.4081,58.7944,120300.0],["2016-03-28",59.2045,59.556,58.0036,58.8237,111100.0],["2016-03-29",58.5699,61.206,58.5699,61.206,209600.0],["2016-03-30",61.7039,61.7039,60.0051,60.8935,135500.0],["2016-03-31",60.7373,61.6356,59.2143,61.4012,183600.0],["2016-04-01",60.8545,61.6941,59.8684,61.4208,165500.0],["2016-04-04",61.3427,61.6941,60.7666,61.3329,112600.0],["2016-04-05",60.6299,61.3134,59.966,60.503,150700.0],["2016-04-06",60.6299,61.1669,60.2003,60.6495,158000.0],["2016-04-07",60.1613,60.6885,59.3119,59.7415,201500.0],["2016-04-08",60.298,60.9326,59.6243,60.9033,133100.0],["2016-04-11",61.2646,61.4989,60.093,60.2101,124400.0],["2016-04-12",60.1515,61.04,59.6927,60.5323,108200.0],["2016-04-13",60.9131,62.1628,60.2492,62.114,181200.0],["2016-04-14",62.1725,62.4752,61.5965,62.1921,168600.0],["2016-04-15",62.1725,63.6663,61.5477,62.8364,258600.0],["2016-04-18",62.6119,63.4906,62.4557,63.3246,117100.0],["2016-04-19",63.3344,63.7151,62.0456,62.8169,138400.0],["2016-04-20",62.8071,63.1684,60.9619,62.1042,375600.0],["2016-04-21",62.1432,62.6705,61.4208,62.0651,316900.0],["2016-04-22",61.8992,62.8657,61.3329,62.8071,219200.0],["2016-04-25",62.7095,62.9048,62.0261,62.4068,182700.0],["2016-04-26",62.4166,62.6216,61.6746,62.4947,238900.0],["2016-04-27",62.3092,63.061,61.7234,62.485,204800.0],["2016-04-28",59.5755,61.4989,58.6089,59.8294,360000.0],["2016-04-29",59.8391,60.6299,59.3705,60.3077,221700.0],["2016-05-02",60.7471,60.9912,60.4835,60.6983,235100.0],["2016-05-03",60.1027,61.1669,59.9563,60.3956,170800.0],["2016-05-04",60.1027,60.132,58.8921,59.6926,220900.0],["2016-05-05",59.7512,59.9758,57.906,58.072,228600.0],["2016-05-06",57.6521,58.2184,56.4513,58.1989,492200.0],["2016-05-09",58.277,60.1222,58.0622,59.6634,153300.0],["2016-05-10",59.7415,60.503,59.3412,60.1711,155300.0],["2016-05-11",60.0832,60.5128,58.9604,59.0483,189000.0],["2016-05-12",59.1362,59.9172,58.0036,58.4332,189900.0],["2016-05-13",58.277,58.9604,57.203,58.2672,132300.0],["2016-05-16",58.5015,59.4681,57.9548,59.0092,139200.0],["2016-05-17",58.6675,59.019,56.7149,56.9785,160900.0],["2016-05-18",56.8027,58.3453,56.7832,57.7595,190800.0],["2016-05-19",57.4862,58.5211,56.9297,57.7595,145100.0],["2016-05-20",58.1403,58.2379,57.3983,58.0134,221500.0],["2016-05-23",57.9353,58.3746,57.369,57.8572,156200.0],["2016-05-24",58.2477,60.708,57.7791,60.5225,252200.0],["2016-05-25",60.816,60.816,59.7791,60.1117,119500.0],["2016-05-26",60.0334,60.7182,59.7889,60.2389,134300.0],["2016-05-27",60.0628,60.7671,59.9258,60.7671,95700.0],["2016-05-31",60.7377,61.5008,60.3562,61.3051,282400.0],["2016-06-01",61.3736,61.9507,60.7573,61.8823,203100.0],["2016-06-02",61.5692,62.9485,61.5692,62.9094,170200.0],["2016-06-03",62.792,62.792,61.6475,61.8725,211300.0],["2016-06-06",61.8725,63.6137,61.8725,63.4768,262100.0],["2016-06-07",63.5257,63.8191,63.0366,63.555,105400.0],["2016-06-08",63.7604,64.3669,63.3594,64.3474,143900.0],["2016-06-09",64.3474,65.2669,63.692,65.1691,256500.0],["2016-06-10",64.7387,65.3256,64.0441,64.5235,339300.0],["2016-06-13",64.23,65.0321,64.23,64.4159,185500.0],["2016-06-14",64.318,65.1397,64.2202,65.081,135200.0],["2016-06-15",65.3745,65.5995,64.6506,64.9539,116000.0],["2016-06-16",64.6017,65.2669,64.1615,65.1789,124500.0],["2016-06-17",65.3745,65.3745,63.9561,64.5528,311100.0],["2016-06-20",65.3745,65.9517,65.0517,65.3549,168000.0],["2016-06-21",65.2473,65.6973,65.0419,65.4821,142400.0],["2016-06-22",65.6386,65.7169,65.1104,65.2963,195700.0],["2016-06-23",66.1082,66.9103,65.4625,66.9103,140200.0],["2016-06-24",63.7213,66.1669,63.7213,64.9245,554300.0],["2016-06-27",63.8387,64.5626,61.8431,62.1464,368700.0],["2016-06-28",62.8898,63.1931,62.1757,62.4105,199000.0],["2016-06-29",63.105,64.5137,62.3616,64.4648,183700.0],["2016-06-30",64.8561,66.4701,64.318,66.4212,391000.0],["2016-07-01",66.2256,66.8908,65.5506,65.8343,182700.0],["2016-07-05",65.5897,65.9419,64.9832,65.8441,123500.0],["2016-07-06",65.3354,66.5679,65.0419,66.2745,146700.0],["2016-07-07",66.3821,66.7734,65.9517,66.2158,136500.0],["2016-07-08",66.431,67.1842,66.4114,66.8418,258000.0],["2016-07-11",67.3799,68.182,66.9592,67.4777,310100.0],["2016-07-12",68.0646,69.3461,67.5364,69.0722,200300.0],["2016-07-13",69.2385,70.0113,68.8178,69.3167,211000.0],["2016-07-14",69.9624,70.1971,69.1994,69.3461,143100.0],["2016-07-15",69.8059,69.8059,68.5635,68.6809,162400.0],["2016-07-18",68.7787,69.1798,68.0157,68.495,86500.0],["2016-07-19",68.5439,68.7689,68.0255,68.5146,134100.0],["2016-07-20",68.9352,70.0015,68.3287,69.5417,116500.0],["2016-07-21",69.258,69.5711,67.7418,67.8983,122300.0],["2016-07-22",67.9277,69.0722,67.5266,68.945,130300.0],["2016-07-25",68.7592,69.2483,68.5048,68.8179,142000.0],["2016-07-26",68.857,69.6689,68.407,69.4635,135700.0],["2016-07-27",67.9864,68.1038,65.8734,66.4604,611100.0],["2016-07-28",66.4799,67.7907,65.3843,65.5115,533400.0],["2016-07-29",65.4625,65.5604,64.4648,65.3941,346300.0],["2016-08-01",65.5408,66.881,64.993,66.0299,489900.0],["2016-08-02",67.6146,68.6222,63.7115,65.5017,637200.0],["2016-08-03",65.2669,66.4603,64.7093,65.4821,234000.0],["2016-08-04",65.2767,66.0397,65.1104,65.5506,238700.0],["2016-08-05",66.0201,66.1864,65.4039,66.0691,193000.0],["2016-08-08",65.8636,66.2843,64.5626,65.6289,125500.0],["2016-08-09",65.531,66.656,65.4332,66.5875,260400.0],["2016-08-10",66.4408,66.7049,66.1082,66.6756,157400.0],["2016-08-11",66.6951,67.2723,66.3332,66.744,112800.0],["2016-08-12",66.7636,66.7636,65.9419,66.6462,90100.0],["2016-08-15",66.8321,67.8983,66.6071,67.4973,158000.0],["2016-08-16",67.5266,67.5755,65.8147,65.9517,407300.0],["2016-08-17",65.9419,65.9419,63.9365,63.9757,229900.0],["2016-08-18",63.8191,64.7973,63.4572,64.7876,262100.0],["2016-08-19",64.6995,65.531,64.2593,65.2376,195400.0],["2016-08-22",65.0126,65.8538,64.4452,65.3843,226700.0],["2016-08-23",65.4332,66.7538,65.3256,66.3527,303900.0],["2016-08-24",66.2939,67.5875,66.0392,66.4899,271900.0],["2016-08-25",66.2449,66.7643,65.902,66.7643,150800.0],["2016-08-26",66.5977,67.1759,65.6766,66.3135,162300.0],["2016-08-29",66.4997,66.5487,65.853,65.9706,137700.0],["2016-08-30",66.0783,66.0783,65.3336,65.7354,89700.0],["2016-08-31",65.6962,66.1273,65.2454,66.0196,297200.0],["2016-09-01",66.0,67.1857,65.6178,67.1269,204000.0],["2016-09-02",67.6267,67.9991,67.4405,67.9501,206100.0],["2016-09-06",67.9501,68.8026,67.6561,68.2048,222700.0],["2016-09-07",68.3224,68.7536,67.5385,67.8913,286900.0],["2016-09-08",67.7737,68.1461,67.3621,67.6169,241100.0],["2016-09-09",67.0681,67.4209,64.9808,65.0102,297000.0],["2016-09-12",64.7456,65.4414,64.4026,65.1964,336100.0],["2016-09-13",64.4222,64.6672,62.7759,63.7362,281100.0],["2016-09-14",63.893,63.9812,63.0797,63.0895,234500.0],["2016-09-15",63.2267,63.6775,62.0017,63.3933,212200.0],["2016-09-16",63.5011,63.8833,62.6093,63.0307,518400.0],["2016-09-19",63.5207,64.383,63.2855,63.8833,317100.0],["2016-09-20",64.0694,64.3046,63.6873,63.8441,215600.0],["2016-09-21",64.0694,64.6378,63.6873,64.4124,239400.0],["2016-09-22",64.726,65.167,64.3634,64.7946,329200.0],["2016-09-23",64.7162,65.2062,64.481,64.9514,234200.0],["2016-09-26",64.7162,64.9024,64.2066,64.236,271500.0],["2016-09-27",64.1772,64.2752,63.4521,63.9714,449700.0],["2016-09-28",63.8637,64.7064,63.7559,64.6868,218300.0],["2016-09-29",64.4418,64.8926,63.8637,64.6476,358400.0],["2016-09-30",64.8436,65.2552,63.6089,65.0102,286200.0],["2016-10-03",64.5986,65.3924,63.9812,64.4124,279900.0],["2016-10-04",64.4222,65.2552,64.1478,64.53,266700.0],["2016-10-05",64.6574,64.9906,64.1282,64.8044,260800.0],["2016-10-06",64.6084,64.726,63.9714,64.6084,143700.0],["2016-10-07",64.6476,64.6476,62.5995,63.3933,347800.0],["2016-10-10",63.7068,64.4712,63.5011,64.2066,168600.0],["2016-10-11",63.942,63.942,62.5995,63.0209,200100.0],["2016-10-12",63.1385,63.1385,61.7567,62.8249,204800.0],["2016-10-13",63.0797,63.0797,62.2467,62.6093,266400.0],["2016-10-14",62.8445,63.4227,62.1585,62.4819,138700.0],["2016-10-17",62.4623,62.6485,61.9037,62.3545,179300.0],["2016-10-18",62.9131,62.9131,62.3839,62.4721,162100.0],["2016-10-19",62.3349,62.9131,62.0409,62.6387,170600.0],["2016-10-20",62.4133,62.5407,61.4236,62.3545,210800.0],["2016-10-21",61.9527,62.9327,61.5804,62.7857,222800.0],["2016-10-24",63.2953,63.9812,63.2953,63.6971,206700.0],["2016-10-25",63.795,64.922,63.0503,63.7558,290600.0],["2016-10-26",63.5697,64.1576,62.8445,63.4619,245600.0],["2016-10-27",63.7657,63.7657,58.6993,59.7674,623400.0],["2016-10-28",59.7576,60.3064,58.8855,58.9933,293900.0],["2016-10-31",58.8071,60.2966,58.3465,60.1692,306300.0],["2016-11-01",60.1202,60.5416,59.0619,59.8654,328400.0],["2016-11-02",56.8374,60.0418,54.7599,57.1216,1284800.0],["2016-11-03",57.4939,58.2681,57.0824,57.6115,442400.0],["2016-11-04",57.8565,58.4347,57.1706,57.6507,312400.0],["2016-11-07",58.1799,60.2084,58.1015,60.1006,493000.0],["2016-11-08",59.5617,61.4432,59.3265,60.718,325700.0],["2016-11-09",59.3951,61.9527,58.8463,61.7959,296300.0],["2016-11-10",62.4525,63.3541,61.3746,62.4525,439600.0],["2016-11-11",62.6583,65.4218,62.2271,64.7848,392100.0],["2016-11-14",64.7358,65.2062,62.9817,63.3541,485300.0],["2016-11-15",63.4423,64.138,62.1585,63.6971,404800.0],["2016-11-16",63.6775,64.1674,62.5897,63.4227,563800.0],["2016-11-17",63.4227,64.4614,63.0601,63.8441,543600.0],["2016-11-18",63.8539,64.1576,63.3051,64.0303,308600.0],["2016-11-21",64.364,65.3556,63.6081,65.3163,273500.0],["2016-11-22",65.2869,66.2588,64.4033,66.1901,440200.0],["2016-11-23",64.0204,64.7567,62.1453,62.6754,526800.0],["2016-11-25",62.2336,62.5281,61.6446,62.3023,143900.0],["2016-11-28",61.8507,63.343,61.3206,63.0092,298600.0],["2016-11-29",63.2743,63.4903,62.322,62.7736,459700.0],["2016-11-30",63.1074,63.1859,61.4482,61.6347,474600.0],["2016-12-01",61.89,63.5983,59.092,59.4356,436300.0],["2016-12-02",59.4258,59.8087,58.4539,59.5338,259500.0],["2016-12-05",59.9167,62.0765,59.0625,62.0078,313000.0],["2016-12-06",61.8802,62.6852,61.5955,62.4202,216300.0],["2016-12-07",62.4987,64.5015,61.8508,64.2266,297200.0],["2016-12-08",64.2757,65.4734,63.4314,65.444,338400.0],["2016-12-09",65.3949,65.9938,64.5702,64.7371,347600.0],["2016-12-12",64.4917,64.4917,62.5969,63.6277,279400.0],["2016-12-13",64.099,64.8746,63.4412,64.6291,262800.0],["2016-12-14",64.5898,64.9826,63.0878,63.6277,294500.0],["2016-12-15",63.7259,64.2266,63.1565,63.5786,273200.0],["2016-12-16",63.7455,64.6291,63.4706,63.559,545400.0],["2016-12-19",63.9223,64.796,63.3037,64.4426,207000.0],["2016-12-20",65.0316,65.4145,64.148,65.0709,180400.0],["2016-12-21",64.8451,64.8451,63.8142,64.3149,194700.0],["2016-12-22",64.3444,64.3444,62.5871,62.7441,204000.0],["2016-12-23",62.6754,63.5688,62.3711,63.4804,96500.0],["2016-12-27",63.4903,64.5015,63.4903,64.1284,150200.0],["2016-12-28",64.2364,64.2364,62.7147,62.7834,118800.0],["2016-12-29",63.0485,63.2939,62.4889,62.9994,219100.0],["2016-12-30",63.0583,63.7652,62.3613,62.8325,184600.0],["2017-01-03",63.7063,64.4917,63.2546,63.8437,253700.0],["2017-01-04",64.1971,65.7778,64.0008,65.5421,255900.0],["2017-01-05",65.4931,66.1607,65.12,65.6011,214100.0],["2017-01-06",65.817,65.817,64.3837,64.9629,150300.0],["2017-01-09",65.0218,65.7385,64.5702,65.0611,226300.0],["2017-01-10",65.2673,65.9054,64.6095,65.2083,189500.0],["2017-01-11",65.1789,67.27,65.0316,67.1228,301400.0],["2017-01-12",66.897,67.7118,65.4341,66.8773,230800.0],["2017-01-13",66.8086,68.1242,66.681,67.4664,213500.0],["2017-01-17",67.0541,67.0541,65.6992,66.033,238500.0],["2017-01-18",66.2981,66.6515,65.6403,66.3668,154100.0],["2017-01-19",66.3963,66.7595,65.3262,65.336,195300.0],["2017-01-20",65.3752,66.5141,65.0807,65.5029,198200.0],["2017-01-23",65.4538,65.9643,64.688,65.336,206300.0],["2017-01-24",65.4243,66.8282,65.2672,66.6319,222600.0],["2017-01-25",67.3191,67.4958,65.768,66.0821,320700.0],["2017-01-26",65.8956,66.3374,65.3164,65.9643,253600.0],["2017-01-27",66.0919,66.5043,65.6796,65.9152,215300.0],["2017-01-30",65.5912,65.5912,63.9321,65.0022,275400.0],["2017-01-31",64.7076,64.9825,64.0106,64.4131,244800.0],["2017-02-01",64.5408,64.7862,61.7035,62.7049,396100.0],["2017-02-02",62.6951,64.0302,62.0275,63.6277,259200.0],["2017-02-03",64.2462,64.796,63.7161,64.256,317600.0],["2017-02-06",64.0008,64.4819,63.1172,63.5786,345800.0],["2017-02-07",63.7652,63.8143,62.3122,62.3514,635800.0],["2017-02-08",62.0667,62.0962,60.8493,60.9279,505100.0],["2017-02-09",65.7974,70.4411,63.6375,69.1158,2637100.0],["2017-02-10",69.3906,69.5772,65.9545,69.4495,763000.0],["2017-02-13",69.3514,70.4509,69.0372,70.3528,662800.0],["2017-02-14",69.6361,70.9418,68.8605,70.8436,333600.0],["2017-02-15",69.7735,72.5715,68.8998,72.0806,373500.0],["2017-02-16",71.5309,72.0708,71.4032,71.9334,462100.0],["2017-02-17",72.0512,72.277,67.3584,72.0905,539800.0],["2017-02-21",72.1396,72.6206,71.6389,71.9432,308400.0],["2017-02-22",71.6192,72.3948,70.8829,71.5505,313300.0],["2017-02-23",72.061,72.2868,71.0694,71.6879,342900.0],["2017-02-24",70.6161,71.983,70.6161,71.7568,232600.0],["2017-02-27",71.8945,72.5828,71.5011,72.396,209100.0],["2017-02-28",71.2553,71.5404,70.2916,70.3309,318600.0],["2017-03-01",71.3044,72.7893,70.3899,72.4747,311600.0],["2017-03-02",72.4255,73.045,71.3241,72.4747,177700.0],["2017-03-03",72.455,72.8877,71.8649,72.6418,192800.0],["2017-03-06",72.0813,72.8877,71.9436,72.3763,189000.0],["2017-03-07",72.2681,72.9762,71.8846,72.5631,174800.0],["2017-03-08",72.8188,73.458,72.1895,72.455,173800.0],["2017-03-09",72.3075,72.9762,72.0616,72.5337,192400.0],["2017-03-10",73.0942,73.5072,72.5828,73.2515,212900.0],["2017-03-13",73.2417,74.107,73.2417,73.9792,219000.0],["2017-03-14",73.5662,74.5594,73.5662,73.9792,291100.0],["2017-03-15",74.4414,74.9528,74.1267,74.8839,407700.0],["2017-03-16",75.3756,75.4444,74.3824,75.3166,219000.0],["2017-03-17",75.1298,75.8771,74.4316,75.3363,562400.0],["2017-03-20",75.3264,76.418,74.9429,75.8673,249300.0],["2017-03-21",76.4278,76.5556,73.7727,73.8612,304900.0],["2017-03-22",73.635,74.7856,73.4777,74.7659,237700.0],["2017-03-23",74.6872,75.4838,73.5662,74.7266,247200.0],["2017-03-24",75.1789,75.5428,74.0972,74.8741,231800.0],["2017-03-27",73.812,74.5987,73.222,74.1366,260300.0],["2017-03-28",73.9005,74.9921,73.2417,74.7757,203400.0],["2017-03-29",74.7364,75.2084,74.4119,74.8249,124600.0],["2017-03-30",74.7954,76.0738,74.7954,75.3658,296000.0],["2017-03-31",75.2379,75.8378,75.0412,75.3953,194500.0],["2017-04-03",75.4444,76.2115,74.1956,74.6577,330400.0],["2017-04-04",74.3824,75.8968,74.3824,75.5526,227300.0],["2017-04-05",75.9165,76.9293,75.4838,75.5723,317600.0],["2017-04-06",75.8476,76.4278,74.8347,76.2213,157600.0],["2017-04-07",75.9558,76.6933,75.3953,75.5329,192300.0],["2017-04-10",75.4051,76.4377,75.2478,75.8181,369200.0],["2017-04-11",75.6214,76.3688,75.2674,76.1131,194500.0],["2017-04-12",75.8968,76.2803,75.2773,75.7493,150200.0],["2017-04-13",75.6018,76.2213,75.4936,75.7198,222300.0],["2017-04-17",75.9755,76.6343,74.5397,75.5821,249200.0],["2017-04-18",75.3559,76.0836,75.0904,75.8673,129800.0],["2017-04-19",76.6343,77.5685,76.0246,77.0572,270600.0],["2017-04-20",77.4899,77.9127,76.9392,77.5095,230800.0],["2017-04-21",77.4702,77.9619,77.1162,77.598,186100.0],["2017-04-24",78.6404,78.6404,77.539,77.657,180700.0],["2017-04-25",78.1291,78.4142,77.362,77.5194,248100.0],["2017-04-26",77.7062,78.1979,76.9785,77.7357,266500.0],["2017-04-27",77.9324,78.4437,77.6177,77.9422,204700.0],["2017-04-28",78.2077,79.6533,76.9687,79.0731,566100.0],["2017-05-01",79.2304,80.2335,78.7781,80.145,700700.0],["2017-05-02",76.1131,80.322,74.6676,79.4959,701000.0],["2017-05-03",77.5587,78.5322,77.244,78.4142,467100.0],["2017-05-04",78.7486,79.4074,77.3719,77.6275,318200.0],["2017-05-05",77.7554,79.6238,77.5784,78.0602,197800.0],["2017-05-08",78.07,78.5814,77.5489,78.0405,168400.0],["2017-05-09",78.1782,78.4437,77.5882,77.9815,359200.0],["2017-05-10",77.952,78.3061,77.5194,78.0405,197200.0],["2017-05-11",77.8537,78.4142,76.772,77.3915,178500.0],["2017-05-12",77.0473,79.4861,77.0277,78.4929,449400.0],["2017-05-15",78.6699,79.2993,77.7554,78.5421,197300.0],["2017-05-16",79.0141,79.8499,78.8371,79.2304,173700.0],["2017-05-17",78.2667,79.1223,77.1162,77.6865,344200.0],["2017-05-18",77.4407,78.4732,76.9982,78.0799,288400.0],["2017-05-19",78.4634,79.4369,78.3159,79.0042,316400.0],["2017-05-22",79.1911,80.6367,78.5027,80.5383,201300.0],["2017-05-23",80.6366,81.3053,78.9157,80.4891,274800.0],["2017-05-24",80.4891,81.2868,79.8786,81.1391,207500.0],["2017-05-25",81.3656,82.1042,81.08,81.6512,182400.0],["2017-05-26",81.7793,82.8035,80.371,82.4194,191600.0],["2017-05-30",82.1436,83.0989,81.73,81.9565,224400.0],["2017-05-31",82.3111,82.6656,80.9225,81.474,247200.0],["2017-06-01",81.7202,83.6012,81.4838,83.5815,270800.0],["2017-06-02",83.7883,85.6397,83.4928,85.3049,314800.0],["2017-06-05",85.0292,88.2988,85.0292,86.467,582800.0],["2017-06-06",85.8269,87.7768,85.0193,86.1124,273600.0],["2017-06-07",86.4965,87.0382,85.9844,86.1617,199400.0],["2017-06-08",86.4079,87.3041,85.1867,86.7132,244500.0],["2017-06-09",86.7821,87.2548,83.3254,84.261,346200.0],["2017-06-12",83.8375,84.0739,81.1884,83.8769,306300.0],["2017-06-13",84.2512,85.4822,83.8966,85.1966,149600.0],["2017-06-14",85.2753,85.689,83.4928,84.2905,207200.0],["2017-06-15",83.4042,84.4284,82.3997,84.3398,128600.0],["2017-06-16",83.8375,85.3148,82.1535,85.2951,350600.0],["2017-06-19",86.1814,87.0677,85.5511,86.1026,355100.0],["2017-06-20",86.0534,87.2745,85.0587,85.1572,182300.0],["2017-06-21",85.2951,87.1465,85.2951,85.7087,145200.0],["2017-06-22",85.7875,86.6147,85.1966,86.2799,130700.0],["2017-06-23",86.5556,88.4662,86.5556,88.1412,336000.0],["2017-06-26",88.9487,89.4805,87.2352,87.895,147900.0],["2017-06-27",90.5934,91.2729,88.6828,88.9881,571800.0],["2017-06-28",89.4017,91.3221,87.5995,88.1609,8084100.0],["2017-06-29",86.6935,87.3041,84.0049,84.3004,928700.0],["2017-06-30",84.8519,86.4079,84.3989,84.4481,597400.0],["2017-07-03",84.6155,85.1769,83.0103,83.8178,305100.0],["2017-07-05",84.1231,85.1178,83.5224,84.7436,220100.0],["2017-07-06",84.064,84.714,83.4042,83.9163,263800.0],["2017-07-07",83.9065,85.9647,83.9065,85.8072,290600.0],["2017-07-10",85.8367,86.9496,85.0784,86.2799,223000.0],["2017-07-11",86.6344,88.0624,86.2011,87.2844,264700.0],["2017-07-12",87.8851,89.5199,87.7177,88.7222,265700.0],["2017-07-13",88.5942,89.0472,87.0185,87.3139,200300.0],["2017-07-14",87.3041,87.895,87.1957,87.4222,182100.0],["2017-07-17",87.4518,87.8457,86.9397,87.1367,145300.0],["2017-07-18",86.7624,87.4912,86.0829,86.9692,239600.0],["2017-07-19",87.1465,88.7025,85.7875,88.3381,225400.0],["2017-07-20",88.4662,88.6237,86.0829,88.2298,140200.0],["2017-07-21",88.7124,88.7124,87.8162,88.2003,160200.0],["2017-07-24",88.2003,90.1207,88.1412,89.7957,119900.0],["2017-07-25",89.6381,91.5388,89.4116,91.2335,278700.0],["2017-07-26",91.2729,91.6176,90.6623,91.4108,120300.0],["2017-07-27",91.4009,91.8539,89.5593,90.7312,209000.0],["2017-07-28",90.3176,91.2039,89.6775,90.4456,225500.0],["2017-07-31",90.9873,92.3857,90.5146,90.9381,432100.0],["2017-08-01",88.1412,91.6373,87.1958,87.7768,528900.0],["2017-08-02",87.7866,89.3328,84.6746,84.9799,368200.0],["2017-08-03",85.5314,86.9102,84.6254,86.6246,212000.0],["2017-08-04",86.9003,87.1761,85.9155,86.3291,123900.0],["2017-08-07",86.339,87.7571,86.339,86.7033,147100.0],["2017-08-08",86.4374,87.2056,86.0337,86.2405,132500.0],["2017-08-09",85.6496,86.3291,84.7436,85.3443,181200.0],["2017-08-10",85.0489,85.5314,83.0004,83.0891,154600.0],["2017-08-11",83.1678,83.8769,82.9512,83.3254,229200.0],["2017-08-14",83.936,84.9898,82.7345,84.2216,217800.0],["2017-08-15",84.4186,84.4186,83.2466,83.3648,253300.0],["2017-08-16",83.7686,84.4383,83.6012,83.9853,262900.0],["2017-08-17",83.4534,84.8026,82.2224,82.2913,248900.0],["2017-08-18",82.0255,82.9413,81.6414,82.1732,144800.0],["2017-08-21",81.9762,83.0891,81.7202,82.8429,154600.0],["2017-08-22",83.1186,83.8868,83.1186,83.5421,141000.0],["2017-08-23",82.9413,83.5716,82.1042,82.183,170000.0],["2017-08-24",82.4986,82.5677,81.4631,82.1238,178300.0],["2017-08-25",82.6367,83.0904,82.045,82.7945,172000.0],["2017-08-28",82.8438,82.9819,82.2323,82.9622,189100.0],["2017-08-29",82.5282,82.8537,80.5163,81.7096,239400.0],["2017-08-30",81.7491,83.1791,81.6603,82.9819,154100.0],["2017-08-31",83.189,83.6229,82.6071,83.2482,243000.0],["2017-09-01",83.692,83.692,82.1633,82.8339,162700.0],["2017-09-05",82.7452,83.5145,81.9562,82.8241,170900.0],["2017-09-06",82.8438,82.8833,81.542,82.1929,163100.0],["2017-09-07",82.3605,83.2679,82.1337,83.2383,171600.0],["2017-09-08",83.2186,84.0174,82.8438,83.7709,164500.0],["2017-09-11",84.4218,85.7729,84.1259,84.6388,314600.0],["2017-09-12",84.5599,84.8755,83.5835,84.195,229700.0],["2017-09-13",84.2541,84.9543,82.9523,83.1002,229400.0],["2017-09-14",83.1298,83.4651,82.4592,83.4257,158700.0],["2017-09-15",83.3369,83.7117,81.8181,82.469,508100.0],["2017-09-18",82.4986,83.189,82.3014,82.6367,151800.0],["2017-09-19",82.8241,83.5046,82.2126,82.617,249600.0],["2017-09-20",82.7156,83.0213,81.9759,82.4296,363600.0],["2017-09-21",82.4394,82.9523,81.7589,81.8674,235600.0],["2017-09-22",82.4296,84.0667,82.4296,83.8005,223400.0],["2017-09-25",83.6032,83.7413,81.9266,82.2817,237000.0],["2017-09-26",82.5775,83.2284,82.1633,82.5677,129000.0],["2017-09-27",83.1298,85.8617,83.1298,85.5066,286500.0],["2017-09-28",85.2798,86.0984,84.3133,85.9504,180200.0],["2017-09-29",85.7335,87.0353,85.408,86.5915,300600.0],["2017-10-02",86.7394,87.0649,85.6053,86.3055,252600.0],["2017-10-03",86.5915,87.3016,86.5027,87.2227,167000.0],["2017-10-04",86.8381,87.5876,85.7335,87.5284,177300.0],["2017-10-05",87.5383,87.6862,86.0491,87.0748,196700.0],["2017-10-06",86.6211,87.6172,86.1674,87.5481,212500.0],["2017-10-09",87.7553,88.0117,87.341,87.6764,111600.0],["2017-10-10",88.1004,88.4949,87.6764,88.2977,121600.0],["2017-10-11",88.2188,88.7711,88.1498,88.7218,177100.0],["2017-10-12",88.7119,90.8619,88.5837,89.8559,283900.0],["2017-10-13",90.0433,90.0433,89.136,89.4614,235800.0],["2017-10-16",89.9447,91.9468,89.4023,91.0592,302900.0],["2017-10-17",91.0789,91.4734,89.9644,90.2011,154800.0],["2017-10-18",90.6252,91.572,89.777,90.6844,275000.0],["2017-10-19",90.6153,91.0197,89.5009,90.4082,291800.0],["2017-10-20",91.0986,91.7199,90.428,91.7199,287500.0],["2017-10-23",92.1637,92.6568,91.069,91.1578,248300.0],["2017-10-24",91.3254,91.5523,89.422,90.2603,379900.0],["2017-10-25",89.994,91.0197,89.5009,89.8658,256400.0],["2017-10-26",92.6371,95.7339,90.1124,95.4873,691400.0],["2017-10-27",96.1678,101.5132,95.6451,100.9807,930900.0],["2017-10-30",101.0497,101.9866,99.7183,99.8761,580100.0],["2017-10-31",100.0635,100.961,98.9491,99.9057,320400.0],["2017-11-01",100.8426,100.8623,96.5229,97.5387,380100.0],["2017-11-02",97.5387,98.2784,96.661,97.5289,225600.0],["2017-11-03",97.4993,99.5704,97.085,99.0871,393000.0],["2017-11-06",98.6532,99.4323,98.2883,98.3968,249900.0],["2017-11-07",98.1206,98.6532,96.1284,97.3119,281300.0],["2017-11-08",96.6511,98.6137,95.9607,98.377,249800.0],["2017-11-09",97.4697,97.9727,96.1974,97.0949,185600.0],["2017-11-10",97.1245,98.4559,96.9174,98.0614,159900.0],["2017-11-13",97.3809,98.5348,96.7892,98.5151,157900.0],["2017-11-14",97.9431,99.9648,97.6866,99.8366,214700.0],["2017-11-15",98.9195,99.5408,97.4105,97.6176,330900.0],["2017-11-16",98.1995,100.7144,98.1995,99.2844,259600.0],["2017-11-17",98.9392,100.6552,98.7123,100.6355,196700.0],["2017-11-20",100.7045,102.0064,99.8958,101.1582,172300.0],["2017-11-21",101.5428,103.0912,101.5428,102.3614,150000.0],["2017-11-22",102.5192,103.1109,100.8229,101.0201,125400.0],["2017-11-24",101.0398,101.8979,100.3396,101.7006,49100.0],["2017-11-27",101.4735,101.8389,100.6935,101.0292,133500.0],["2017-11-28",101.0983,102.3918,100.4467,102.2536,216800.0],["2017-11-29",102.2832,102.8164,96.7933,96.9612,393100.0],["2017-11-30",97.6425,97.9584,95.9146,97.208,423400.0],["2017-12-01",97.1883,97.3068,93.7621,96.27,224100.0],["2017-12-04",97.1389,97.1389,93.4461,93.9102,232700.0],["2017-12-05",93.92,95.8158,93.5646,94.5915,219600.0],["2017-12-06",94.3249,95.9541,93.1795,94.8877,119700.0],["2017-12-07",94.8482,95.7072,94.4532,95.1642,199100.0],["2017-12-08",95.7368,96.4477,94.1373,94.2261,165500.0],["2017-12-11",94.236,95.3913,93.7226,94.5125,178500.0],["2017-12-12",94.6902,95.016,94.078,94.1866,131900.0],["2017-12-13",94.394,95.4604,94.394,95.1049,158300.0],["2017-12-14",95.1345,95.9738,93.9793,94.315,178000.0],["2017-12-15",94.4532,96.3194,93.4757,95.6776,495400.0],["2017-12-18",96.1219,97.2278,95.3419,96.1812,169900.0],["2017-12-19",96.1713,96.6057,95.49,96.2206,192300.0],["2017-12-20",96.5959,96.9118,94.8383,95.4702,201500.0],["2017-12-21",95.7763,96.1318,94.9469,95.4308,283900.0],["2017-12-22",95.6381,95.6381,94.4927,94.9667,204100.0],["2017-12-26",94.6211,94.9568,94.0583,94.3051,160500.0],["2017-12-27",94.4532,95.7566,93.8016,94.9173,107600.0],["2017-12-28",94.9272,94.9272,93.4165,93.8016,107200.0],["2017-12-29",93.9003,94.6507,93.298,93.298,159600.0],["2018-01-02",93.9201,93.9201,91.9354,93.1301,229900.0],["2018-01-03",93.219,93.7621,92.4686,93.2289,183100.0],["2018-01-04",93.6534,94.6211,93.0709,93.3474,148600.0],["2018-01-05",93.6436,94.3249,92.9722,93.298,210600.0],["2018-01-08",92.9623,94.7889,92.3402,94.6013,199500.0],["2018-01-09",94.8778,95.3913,92.3106,92.3501,178200.0],["2018-01-10",91.7182,92.6661,90.79,92.5377,176800.0],["2018-01-11",91.8268,94.1669,91.8268,93.8608,158600.0],["2018-01-12",94.0287,94.9864,93.219,94.3446,123400.0],["2018-01-16",94.3347,95.4999,92.7253,92.8537,252400.0],["2018-01-17",92.9524,93.5843,92.8142,93.3474,212400.0],["2018-01-18",93.377,94.2755,93.14,93.2881,272500.0],["2018-01-19",93.6436,95.2925,93.1894,94.5915,302100.0],["2018-01-22",94.3644,95.332,94.2064,94.4927,302300.0],["2018-01-23",94.4532,95.4209,94.0978,94.6211,305200.0],["2018-01-24",95.1642,95.7665,93.8312,93.8806,322900.0],["2018-01-25",94.157,95.4604,93.6633,93.8608,240300.0],["2018-01-26",94.1175,95.6776,93.5152,95.5097,171100.0],["2018-01-29",95.1444,96.1022,94.6606,94.7988,200700.0],["2018-01-30",94.1471,96.0034,94.1274,94.4828,248900.0],["2018-01-31",95.0654,95.3715,94.2261,94.6112,356300.0],["2018-02-01",93.9299,94.9371,93.6534,94.5915,341600.0],["2018-02-02",93.5745,95.5591,90.9678,90.9974,300300.0],["2018-02-05",90.3556,92.0934,88.9831,89.072,295100.0],["2018-02-06",87.4132,92.0736,86.643,90.5926,578300.0],["2018-02-07",91.886,100.7034,91.1356,98.0868,1084200.0],["2018-02-08",99.1828,99.1828,92.7549,93.0215,604600.0],["2018-02-09",93.9299,96.5268,89.309,92.3995,594800.0],["2018-02-12",92.8142,94.4927,91.501,92.5575,381400.0],["2018-02-13",91.886,94.1077,91.3035,93.999,245000.0],["2018-02-14",93.0117,96.7538,91.886,96.1022,361800.0],["2018-02-15",95.8356,98.1263,94.2656,97.8498,298800.0],["2018-02-16",97.3956,99.6074,96.8328,98.7878,452600.0],["2018-02-20",97.0303,99.558,96.033,98.857,327700.0],["2018-02-21",98.857,102.767,97.9486,99.8147,379900.0],["2018-02-22",99.9628,101.0588,99.0248,100.1505,171300.0],["2018-02-23",100.812,102.0265,99.9431,101.9475,197100.0],["2018-02-26",102.3622,103.1718,100.6836,102.7473,214900.0],["2018-02-27",103.0339,103.9928,101.8477,102.0652,238700.0],["2018-02-28",102.3617,103.3799,101.215,101.3436,256800.0],["2018-03-01",101.2546,102.2728,98.1012,99.5741,301900.0],["2018-03-02",98.6745,102.342,97.5377,101.9564,269900.0],["2018-03-05",101.2447,103.9533,99.2973,103.3898,231200.0],["2018-03-06",103.9434,105.4163,101.9268,105.179,376400.0],["2018-03-07",104.4772,107.8678,103.2316,107.3834,410500.0],["2018-03-08",107.7097,109.5285,106.9287,109.3308,263800.0],["2018-03-09",110.3391,114.7381,109.4791,109.9734,265000.0],["2018-03-12",105.6436,108.8662,105.2878,108.3225,338900.0],["2018-03-13",108.7575,109.5878,106.2071,106.3059,286900.0],["2018-03-14",106.8299,108.1446,105.1,107.423,156300.0],["2018-03-15",107.8777,109.1331,106.7706,107.6602,199800.0],["2018-03-16",108.0556,108.0556,105.8908,106.9584,370000.0],["2018-03-19",106.4443,107.1067,104.4772,106.3653,169300.0],["2018-03-20",106.0786,107.4625,106.0786,106.563,181300.0],["2018-03-21",106.563,108.372,106.0687,107.6504,146800.0],["2018-03-22",107.0078,107.7393,105.357,105.614,219600.0],["2018-03-23",105.5151,106.2466,102.0751,102.1245,313000.0],["2018-03-26",103.7951,104.1312,101.7489,103.805,429900.0],["2018-03-27",104.2795,104.5563,99.7916,100.1277,348100.0],["2018-03-28",100.4341,100.958,96.7766,97.5575,295600.0],["2018-03-29",98.0715,101.9861,97.8541,100.6417,309100.0],["2018-04-02",100.2364,101.9564,97.3895,98.4669,275100.0],["2018-04-03",98.9019,99.8311,97.8442,99.2083,256100.0],["2018-04-04",97.6267,102.0158,97.6267,101.6006,190500.0],["2018-04-05",102.945,105.5053,102.945,104.7243,347800.0],["2018-04-06",103.8643,104.6354,101.561,102.2926,221800.0],["2018-04-09",103.0636,104.497,102.4013,102.4606,123200.0],["2018-04-10",103.8248,104.6947,102.8461,103.548,212100.0],["2018-04-11",103.0339,105.3174,103.0339,104.6848,157600.0],["2018-04-12",105.2977,106.3158,104.9023,105.8512,128700.0],["2018-04-13",106.0786,106.0786,104.0521,104.6057,101700.0],["2018-04-16",105.2087,106.1676,104.1707,105.614,189600.0],["2018-04-17",106.4641,109.4396,106.1676,109.0046,205200.0],["2018-04-18",109.4099,110.3984,108.6488,109.489,130100.0],["2018-04-19",109.0639,110.3787,108.0556,108.6685,137000.0],["2018-04-20",108.1644,108.5005,106.5333,106.8496,237900.0],["2018-04-23",107.2055,108.0359,105.268,106.0094,160200.0],["2018-04-24",106.5531,107.3142,102.9944,104.1905,204100.0],["2018-04-25",104.0521,105.0802,102.0256,103.8445,235300.0],["2018-04-26",104.8034,106.7706,104.7342,105.1296,180000.0],["2018-04-27",105.7919,105.7919,103.7753,104.6749,472900.0],["2018-04-30",105.357,110.1118,103.7457,103.7555,497200.0],["2018-05-01",97.1226,102.9054,94.1866,99.406,873600.0],["2018-05-02",99.7916,100.5725,96.0451,96.2329,385800.0],["2018-05-03",95.6595,98.5757,94.3744,96.1241,300300.0],["2018-05-04",96.0846,100.5824,95.8078,99.8212,305100.0],["2018-05-07",100.1178,101.7884,99.0008,100.9185,142000.0],["2018-05-08",100.1376,101.304,99.93,100.612,172100.0],["2018-05-09",100.6615,102.2036,99.0601,99.7422,310700.0],["2018-05-10",99.7718,100.7208,99.5543,100.2166,268300.0],["2018-05-11",100.3847,100.5132,99.5642,100.0387,189400.0],["2018-05-14",100.276,100.4835,98.3978,98.4966,203000.0],["2018-05-15",97.9529,97.9529,95.9857,97.5674,368400.0],["2018-05-16",97.7157,99.1392,97.2709,97.7948,177600.0],["2018-05-17",97.3598,98.4867,97.0435,97.8046,154500.0],["2018-05-18",98.2,98.8129,97.4488,97.5674,222000.0],["2018-05-21",98.1012,98.8327,96.4405,97.8442,291300.0],["2018-05-22",98.3582,98.8327,96.9842,97.1028,168000.0],["2018-05-23",96.6876,97.9925,96.5097,97.686,345500.0],["2018-05-24",97.7355,97.8939,96.7062,97.4089,395000.0],["2018-05-25",96.825,98.27,96.7755,97.0922,338400.0],["2018-05-29",96.5181,97.3396,96.1024,97.1021,300600.0],["2018-05-30",97.7256,98.0621,96.142,96.7953,333000.0],["2018-05-31",96.9239,97.8741,96.439,96.4687,221400.0],["2018-06-01",97.1813,98.745,96.7062,98.2403,288700.0],["2018-06-04",99.131,100.5958,98.1413,100.5562,197200.0],["2018-06-05",100.7344,101.7835,100.289,101.6449,202400.0],["2018-06-06",101.7835,102.7435,100.863,102.0903,173100.0],["2018-06-07",102.3575,102.605,99.7743,100.4672,174500.0],["2018-06-08",100.3979,101.9121,99.715,101.5756,140600.0],["2018-06-11",101.4569,102.9613,101.4569,102.7435,139200.0],["2018-06-12",102.5357,104.6537,102.3773,104.4854,241900.0],["2018-06-13",104.5151,105.6137,103.9708,104.6537,207600.0],["2018-06-14",105.1288,106.7816,104.6933,106.6134,177200.0],["2018-06-15",106.0294,107.3952,104.3964,107.1577,550800.0],["2018-06-18",106.9795,108.0386,106.5144,107.7713,199300.0],["2018-06-19",107.0686,108.86,105.8315,108.7611,237100.0],["2018-06-20",108.8699,110.4535,103.7728,109.3549,218600.0],["2018-06-21",109.1174,109.3846,107.4942,108.4839,296500.0],["2018-06-22",108.8007,109.7607,105.8216,106.8212,560700.0],["2018-06-25",106.1284,106.1284,96.4687,101.2886,280800.0],["2018-06-26",101.6845,102.8623,100.5463,101.8923,193800.0],["2018-06-27",102.2981,104.4261,97.6662,97.8246,238700.0],["2018-06-28",98.745,100.7443,97.7553,100.3781,176100.0],["2018-06-29",100.8235,101.8132,99.8634,101.3975,306200.0],["2018-07-02",100.5067,103.6936,100.0119,103.3472,198100.0],["2018-07-03",104.05,104.2578,102.0309,102.7138,140200.0],["2018-07-05",103.466,105.5642,103.3275,105.4554,195500.0],["2018-07-06",105.5147,108.4641,105.5147,108.2464,238000.0],["2018-07-09",108.6819,110.0576,108.6819,109.9982,358400.0],["2018-07-10",110.0081,111.2947,109.8497,110.889,332900.0],["2018-07-11",109.8102,111.9183,109.8102,111.4531,192500.0],["2018-07-12",112.1261,113.5514,111.3245,112.522,262300.0],["2018-07-13",112.8091,113.4326,111.7203,113.1258,227500.0],["2018-07-16",113.4029,114.0264,112.5616,113.7196,687400.0],["2018-07-17",113.0466,113.9472,112.0569,113.7295,267100.0],["2018-07-18",113.393,114.9172,112.2647,114.8281,297400.0],["2018-07-19",114.0858,115.4417,113.4029,115.2833,178500.0],["2018-07-20",115.224,116.6294,114.7093,116.5502,300400.0],["2018-07-23",116.2632,117.7478,115.2537,117.6785,220600.0],["2018-07-24",117.9259,119.1136,115.8772,116.4908,408400.0],["2018-07-25",116.471,118.3713,115.9069,117.2034,249100.0],["2018-07-26",117.2232,118.213,116.6294,116.9362,294700.0],["2018-07-27",117.144,117.5795,112.1558,112.5022,398100.0],["2018-07-30",112.8981,115.61,107.3952,108.2959,516000.0],["2018-07-31",109.2559,109.2559,98.0225,98.7846,1614100.0],["2018-08-01",98.5669,100.1801,96.7161,97.7553,910400.0],["2018-08-02",98.1809,98.5174,97.2209,97.3495,396600.0],["2018-08-03",97.1911,98.2106,94.6575,95.9441,626900.0],["2018-08-06",95.9144,98.9727,95.8946,98.2304,565500.0],["2018-08-07",98.5471,99.2102,96.1223,96.4984,325200.0],["2018-08-08",98.5471,98.5471,94.9148,95.9144,298200.0],["2018-08-09",96.0728,96.5676,95.3503,95.4789,180500.0],["2018-08-10",94.796,95.6175,93.836,94.6674,285600.0],["2018-08-13",94.9643,96.5676,93.8855,95.4888,184800.0],["2018-08-14",95.7956,97.6068,95.0533,97.1912,249400.0],["2018-08-15",96.5973,97.6266,94.5882,95.281,237300.0],["2018-08-16",95.8748,97.112,95.3008,96.439,150700.0],["2018-08-17",96.1717,96.8448,95.6373,96.6864,169500.0],["2018-08-20",96.6963,97.4188,95.5086,96.5577,143500.0],["2018-08-21",96.6963,98.458,96.6963,97.3099,148500.0],["2018-08-22",97.013,97.9038,96.8942,97.2505,148400.0],["2018-08-23",97.2505,99.6655,97.2505,98.9628,212100.0],["2018-08-24",99.4774,102.8821,99.4774,101.348,294100.0],["2018-08-27",101.7642,102.7551,100.2977,100.7138,228900.0],["2018-08-28",100.7138,102.6163,100.3968,101.9822,552900.0],["2018-08-29",101.9128,104.1423,101.9128,103.954,198800.0],["2018-08-30",103.8054,104.7269,102.7551,103.191,175100.0],["2018-08-31",102.7452,103.8946,102.4083,103.6171,192900.0],["2018-09-04",103.1613,103.4586,101.8633,102.9235,315700.0],["2018-09-05",102.6659,103.0325,98.415,99.1581,330900.0],["2018-09-06",98.7915,99.9608,97.7114,99.1086,378200.0],["2018-09-07",98.7321,101.784,98.415,99.8617,195400.0],["2018-09-10",100.3274,101.0012,99.7923,100.3769,186800.0],["2018-09-11",100.1094,101.5363,99.8815,100.7733,230400.0],["2018-09-12",100.476,101.6354,99.8716,101.2886,376600.0],["2018-09-13",102.0614,103.736,101.8038,102.1308,129100.0],["2018-09-14",102.4082,104.4098,102.0614,103.5577,267000.0],["2018-09-17",103.5874,103.5874,100.6643,101.2786,278400.0],["2018-09-18",101.2886,103.6865,100.6544,103.2802,356700.0],["2018-09-19",103.191,104.6873,98.6131,98.9996,214200.0],["2018-09-20",99.4455,101.3777,98.1673,101.0507,124100.0],["2018-09-21",100.9913,101.8534,100.0599,100.1193,496800.0],["2018-09-24",99.6338,101.0606,99.0888,101.0507,179900.0],["2018-09-25",101.4768,102.4677,101.1498,101.9326,202400.0],["2018-09-26",102.2794,102.4083,98.3456,98.633,420000.0],["2018-09-27",99.0491,100.8129,97.7313,99.2771,352900.0],["2018-09-28",99.2374,100.9219,99.2374,100.5553,301100.0],["2018-10-01",101.1895,101.239,98.0483,98.9897,205500.0],["2018-10-02",98.9996,98.9996,96.6116,97.0376,147500.0],["2018-10-03",97.3349,98.0781,95.3531,97.5034,159900.0],["2018-10-04",96.9683,97.0476,93.4011,94.0749,221100.0],["2018-10-05",94.1641,95.7891,91.0428,92.6777,322500.0],["2018-10-08",92.648,92.9354,88.5358,89.1898,367600.0],["2018-10-09",68.9856,79.6178,68.9856,76.6749,3610700.0],["2018-10-10",77.1902,77.2893,71.9385,72.4339,890300.0],["2018-10-11",71.9682,73.9202,70.5215,72.1366,617100.0],["2018-10-12",73.0582,73.9004,71.1755,73.405,444600.0],["2018-10-15",73.3554,74.2076,70.6503,71.3836,450500.0],["2018-10-16",72.3051,74.1085,71.5322,73.95,492500.0],["2018-10-17",73.514,74.7427,72.3249,74.485,305500.0],["2018-10-18",74.0391,75.2579,72.5726,72.9492,592400.0],["2018-10-19",73.0582,74.0094,70.3828,70.9872,373000.0],["2018-10-22",71.6808,73.1473,70.789,72.206,442900.0],["2018-10-23",71.0169,72.6023,70.1747,71.9385,384300.0],["2018-10-24",71.661,72.1465,68.5199,68.5694,493500.0],["2018-10-25",69.5108,71.4133,68.3019,70.6404,924400.0],["2018-10-26",69.3423,71.1458,68.4902,69.709,709800.0],["2018-10-29",70.3927,71.3538,64.9131,67.2317,867400.0],["2018-10-30",70.8088,73.6031,68.3812,71.879,1058900.0],["2018-10-31",73.1374,74.267,70.7395,71.0665,531700.0],["2018-11-01",71.0566,73.3951,70.68,73.296,548100.0],["2018-11-02",73.722,74.2472,72.2258,72.6321,354800.0],["2018-11-05",72.3645,72.6618,69.8378,71.5322,473200.0],["2018-11-06",71.3043,73.4248,70.6602,71.3836,345600.0],["2018-11-07",71.5718,72.7213,71.2151,72.0078,499200.0],["2018-11-08",71.7403,72.9789,71.1656,72.0375,544500.0],["2018-11-09",71.6808,71.8691,69.2432,69.8279,260400.0],["2018-11-12",69.6792,70.3233,67.965,68.9559,328300.0],["2018-11-13",69.4216,71.4628,68.2722,70.6998,423900.0],["2018-11-14",71.8493,72.1961,69.7486,70.3332,452600.0],["2018-11-15",70.2044,71.7304,69.1342,70.898,420300.0],["2018-11-16",70.1549,71.9186,69.5901,71.3836,254300.0],["2018-11-19",71.2349,71.8493,67.3804,67.529,335100.0],["2018-11-20",66.33,69.3522,66.0228,68.2127,367700.0],["2018-11-21",68.728,70.68,68.1632,69.8675,181100.0],["2018-11-23",69.0252,71.5124,68.2524,70.353,176500.0],["2018-11-26",71.4232,72.2456,70.7197,71.552,228500.0],["2018-11-27",70.8672,71.4627,69.1898,69.6662,315000.0],["2018-11-28",70.222,72.9416,69.2493,72.9118,257300.0],["2018-11-29",72.6934,74.0929,71.4825,73.1301,401700.0],["2018-11-30",72.8522,74.4105,71.7505,72.7034,375300.0],["2018-12-03",74.0433,74.212,71.4528,73.3683,481500.0],["2018-12-04",72.6736,73.2195,68.8325,68.9714,364400.0],["2018-12-06",67.8102,69.2394,66.7184,68.0484,680100.0],["2018-12-07",67.4231,68.5843,64.9516,65.5769,245200.0],["2018-12-10",65.5769,67.7704,65.031,67.3337,283000.0],["2018-12-11",68.5148,69.557,64.3164,65.438,386200.0],["2018-12-12",66.4404,67.701,65.2395,66.768,222900.0],["2018-12-13",66.8275,67.4231,65.2395,65.6067,250100.0],["2018-12-14",65.0013,65.6166,63.1651,63.3934,274900.0],["2018-12-17",63.3934,65.5372,60.7532,61.0807,467400.0],["2018-12-18",62.0237,62.6688,60.6639,60.9815,932400.0],["2018-12-19",61.18,62.371,59.2346,59.7607,744800.0],["2018-12-20",59.7507,61.3388,58.9964,61.2296,721500.0],["2018-12-21",61.1403,63.4926,58.5597,59.8004,1773000.0],["2018-12-24",59.2644,59.9095,57.7954,58.3016,138500.0],["2018-12-26",58.8078,61.7656,57.8252,61.7358,379400.0],["2018-12-27",60.7731,63.036,59.6019,63.036,422100.0],["2018-12-28",63.0658,63.9194,61.9343,62.113,260800.0],["2018-12-31",62.6093,63.0658,61.2693,62.4306,234400.0],["2019-01-02",61.6763,63.6316,60.2172,62.8177,246100.0],["2019-01-03",61.9939,62.3611,59.5522,60.2669,302300.0],["2019-01-04",61.1105,63.7407,60.644,62.7681,308700.0],["2019-01-07",62.639,64.9913,61.7358,64.2767,293800.0],["2019-01-08",65.1204,65.2891,63.6812,65.0211,225700.0],["2019-01-09",65.4876,66.5993,64.4852,64.9616,306300.0],["2019-01-10",64.5943,65.8052,64.2172,65.7655,210300.0],["2019-01-11",65.3685,66.7382,65.0707,66.1725,221500.0],["2019-01-14",65.7754,66.4603,64.6042,65.8846,273200.0],["2019-01-15",65.8747,67.3436,65.438,67.0161,328000.0],["2019-01-16",67.1352,68.6141,66.9566,67.6216,328200.0],["2019-01-17",67.5322,69.8349,67.5322,69.1699,311700.0],["2019-01-18",69.1004,71.0061,68.8821,70.2121,302500.0],["2019-01-22",69.6066,70.0632,67.3635,67.8498,322300.0],["2019-01-23",68.1476,69.3585,66.7581,67.701,297000.0],["2019-01-24",67.8697,69.3784,67.8002,69.1203,331500.0],["2019-01-25",69.6066,70.4106,69.3188,69.6166,250400.0],["2019-01-28",69.0607,70.5793,68.3957,69.5173,308100.0],["2019-01-29",69.5372,69.9739,67.7804,68.1476,341700.0],["2019-01-30",68.5843,70.2121,68.1476,70.0632,421000.0],["2019-01-31",69.9739,71.294,69.9739,71.0657,207000.0],["2019-02-01",71.016,71.8696,70.1625,71.284,381400.0],["2019-02-04",71.2741,72.1674,68.9714,69.5471,517900.0],["2019-02-05",69.6761,70.8175,69.3585,69.4478,361500.0],["2019-02-06",69.6166,71.2046,66.6389,66.7581,544300.0],["2019-02-07",64.5646,73.9043,64.5249,70.758,1630900.0],["2019-02-08",69.7853,71.7505,68.6538,71.7207,650000.0],["2019-02-11",72.2865,75.4527,71.9292,75.145,779500.0],["2019-02-12",75.5222,77.2591,75.4328,77.2194,491300.0],["2019-02-13",76.9812,78.1524,76.5842,77.3981,482000.0],["2019-02-14",76.4353,77.6363,75.9489,77.0507,345200.0],["2019-02-15",77.3981,78.4501,76.4254,77.1698,370100.0],["2019-02-19",76.3658,76.7033,75.1053,75.9291,520500.0],["2019-02-20",75.284,76.3757,74.6289,75.8298,262400.0],["2019-02-21",75.5222,76.2368,75.1351,75.9886,411000.0],["2019-02-22",75.9787,76.8025,75.9787,76.3757,349700.0],["2019-02-25",76.9018,77.934,76.7231,77.3286,298100.0],["2019-02-26",77.0502,77.6467,76.8415,77.0204,189600.0],["2019-02-27",76.752,77.2292,76.2053,77.1596,140000.0],["2019-02-28",77.1695,77.3783,76.5433,76.7818,192000.0],["2019-03-01",77.3684,78.4817,76.8316,78.2332,163700.0],["2019-03-04",78.422,78.422,75.8772,77.1695,287600.0],["2019-03-05",77.1795,77.2093,76.245,76.7918,132500.0],["2019-03-06",76.8713,77.2689,74.2171,74.3464,212900.0],["2019-03-07",74.3563,75.6486,73.9487,74.7539,171400.0],["2019-03-08",73.8891,75.8474,73.074,75.6585,260600.0],["2019-03-11",75.9468,78.4419,75.9468,78.2232,263800.0],["2019-03-12",78.3127,79.0881,77.6467,78.4916,207800.0],["2019-03-13",78.7799,79.4559,76.762,76.8713,266900.0],["2019-03-14",76.8117,77.6864,76.1158,76.9508,108400.0],["2019-03-15",76.8315,77.587,74.8633,76.9409,448600.0],["2019-03-18",77.2689,78.1835,76.4439,77.6765,220000.0],["2019-03-19",77.9648,78.4221,77.418,78.2729,132000.0],["2019-03-20",78.263,79.3863,77.3286,78.2729,270100.0],["2019-03-21",77.9847,80.3008,77.9847,80.281,225000.0],["2019-03-22",79.6945,80.3207,75.589,75.6486,291900.0],["2019-03-25",75.3206,76.3047,74.7937,75.7679,175500.0],["2019-03-26",76.4538,77.7859,76.2053,77.5175,166900.0],["2019-03-27",77.2988,78.1338,75.9269,77.2689,198800.0],["2019-03-28",77.4777,79.267,76.5333,78.3525,141900.0],["2019-03-29",79.0483,79.5255,78.3127,79.2571,261500.0],["2019-04-01",79.9032,81.6428,79.7541,81.4838,216000.0],["2019-04-02",81.2353,82.5673,80.9072,82.4977,215700.0],["2019-04-03",80.3207,82.5574,79.9629,82.0802,281100.0],["2019-04-04",82.4182,83.7801,80.8078,82.1399,314000.0],["2019-04-05",82.5673,83.1439,80.9768,81.6528,214100.0],["2019-04-08",81.2949,81.2949,78.9191,80.112,351200.0],["2019-04-09",79.8137,81.116,79.436,80.6289,189100.0],["2019-04-10",80.7183,81.9709,80.7183,81.7721,105300.0],["2019-04-11",81.9311,82.0504,81.4043,81.7522,136900.0],["2019-04-12",82.3287,83.2135,81.4738,82.3089,151000.0],["2019-04-15",82.448,82.6965,81.4142,81.7721,158300.0],["2019-04-16",79.0284,79.9927,75.8573,78.4519,489600.0],["2019-04-17",79.1477,79.7839,77.2093,77.7859,348000.0],["2019-04-18",77.3485,78.5811,76.6327,78.5016,278400.0],["2019-04-22",77.935,78.591,77.7163,78.5513,129200.0],["2019-04-23",78.8197,80.9072,78.6308,80.2213,205400.0],["2019-04-24",80.5792,80.9172,79.4956,79.5155,202100.0],["2019-04-25",79.6547,79.9132,77.7262,78.76,157200.0],["2019-04-26",78.8992,79.0583,78.094,78.3525,294100.0],["2019-04-29",78.8495,80.3903,78.4121,79.6149,492300.0],["2019-04-30",79.6845,80.6885,78.0344,78.8197,561300.0],["2019-05-01",77.5473,78.2829,72.4875,72.8652,1002600.0],["2019-05-02",72.6266,74.8335,72.1495,74.7142,704900.0],["2019-05-03",75.7083,77.8256,74.8136,77.7461,280000.0],["2019-05-06",75.8971,78.8097,75.1615,78.3127,253600.0],["2019-05-07",77.3485,77.9449,76.4936,77.1596,250500.0],["2019-05-08",76.7818,78.5413,76.583,77.9449,179400.0],["2019-05-09",77.1496,79.1179,76.2053,78.939,215300.0],["2019-05-10",78.7402,80.1318,77.3882,79.9629,216500.0],["2019-05-13",78.1735,79.2372,76.4637,76.6924,198600.0],["2019-05-14",77.0304,78.1735,76.8415,77.5572,159100.0],["2019-05-15",77.0005,78.6606,76.0264,78.4022,135900.0],["2019-05-16",78.8694,81.1259,78.591,80.4599,186100.0],["2019-05-17",79.8436,81.2949,79.2869,79.7044,182100.0],["2019-05-20",79.0284,79.7243,77.3385,78.0145,204500.0],["2019-05-21",78.8893,79.9231,78.6805,79.7541,102200.0],["2019-05-22",79.3863,80.6686,79.3863,80.271,92600.0],["2019-05-23",79.2173,79.2173,76.1357,76.4439,124600.0],["2019-05-24",77.1507,78.4052,76.3144,77.2005,140800.0],["2019-05-28",77.4395,78.4451,75.498,75.7867,419800.0],["2019-05-29",75.0799,76.1452,74.5123,75.4184,263100.0],["2019-05-30",75.8166,76.9317,75.0002,76.1253,171300.0],["2019-05-31",74.8907,77.6884,74.6418,76.5832,333400.0],["2019-06-03",76.5832,76.8222,72.0133,72.5709,380300.0],["2019-06-04",73.676,74.2833,72.7302,74.2833,274500.0],["2019-06-05",74.6916,75.8166,73.4371,75.737,245400.0],["2019-06-06",75.6374,76.3045,74.9405,76.2447,148200.0],["2019-06-07",76.643,77.9373,76.5434,77.0711,137200.0],["2019-06-10",77.6286,80.5359,76.8023,79.4705,250200.0],["2019-06-11",80.3965,80.4363,77.3698,77.5689,256000.0],["2019-06-12",77.4693,78.9528,76.4438,78.8333,188300.0],["2019-06-13",79.2515,80.1874,79.2515,79.8489,134700.0],["2019-06-14",79.7294,80.2571,78.8433,79.2117,104100.0],["2019-06-17",79.5801,82.0791,79.5801,80.3865,309400.0],["2019-06-18",80.8445,82.1687,80.5259,80.5757,209000.0],["2019-06-19",80.6653,82.5072,80.3965,82.318,202400.0],["2019-06-20",83.4929,84.2495,80.8146,81.4518,224000.0],["2019-06-21",81.2627,83.1145,80.1077,80.3865,650500.0],["2019-06-24",80.4662,80.8744,78.1265,78.1862,159700.0],["2019-06-25",78.0966,78.8134,77.7879,77.9174,229000.0],["2019-06-26",78.4948,79.6697,77.8278,78.923,190700.0],["2019-06-27",79.3909,81.6211,79.3511,81.4917,266700.0],["2019-06-28",81.8501,83.6123,81.0038,83.1344,700600.0],["2019-07-01",84.2296,84.4686,81.4817,81.9895,306900.0],["2019-07-02",82.3479,83.0349,81.3722,82.4674,135600.0],["2019-07-03",82.7959,84.2296,82.7959,83.3037,85400.0],["2019-07-05",82.7262,83.7915,82.2185,83.7915,99000.0],["2019-07-08",83.2937,83.7517,82.318,82.9054,153400.0],["2019-07-09",82.318,83.7916,82.318,83.3634,154900.0],["2019-07-10",83.7716,84.8768,83.2539,83.6721,134400.0],["2019-07-11",83.921,84.5383,83.1145,84.0106,212800.0],["2019-07-12",84.4188,85.4841,84.0504,85.1157,197000.0],["2019-07-15",85.4343,85.8027,83.224,83.9707,196600.0],["2019-07-16",83.9907,84.1997,82.2682,82.2882,182100.0],["2019-07-17",82.3081,83.1842,81.9397,81.9994,269900.0],["2019-07-18",82.0691,83.5427,81.8401,82.9552,165900.0],["2019-07-19",83.0448,83.6123,82.1189,82.1786,140400.0],["2019-07-22",82.6267,83.4331,82.3379,82.7661,146900.0],["2019-07-23",83.4132,83.4132,82.2284,83.2539,180100.0],["2019-07-24",82.9353,85.9421,82.9353,85.8326,199300.0],["2019-07-25",85.7131,86.0217,83.4132,83.9608,229400.0],["2019-07-26",84.15,86.8182,84.15,86.5992,195500.0],["2019-07-29",86.8182,86.8182,83.8115,86.3702,251900.0],["2019-07-30",85.2949,87.8039,85.2949,87.6645,274200.0],["2019-07-31",89.606,92.5829,86.2408,90.6016,865300.0],["2019-08-01",91.2985,93.1205,89.2774,89.7155,396400.0],["2019-08-02",88.7995,89.7255,86.8979,88.0926,282600.0],["2019-08-05",85.743,87.0273,84.9664,86.0018,333100.0],["2019-08-06",86.0914,87.6247,84.8967,87.0871,216600.0],["2019-08-07",85.723,89.8947,85.2352,89.4069,276700.0],["2019-08-08",90.4025,93.4192,90.2631,92.5928,471600.0],["2019-08-09",92.2046,93.5486,91.1392,92.8915,291000.0],["2019-08-12",92.2742,92.2742,90.2133,91.1094,300000.0],["2019-08-13",90.8804,93.7677,90.8804,93.6582,185400.0],["2019-08-14",91.7067,92.2444,90.0241,90.502,289700.0],["2019-08-15",90.8804,90.8804,89.3969,90.3826,178100.0],["2019-08-16",91.2189,93.23,91.199,92.8617,128700.0],["2019-08-19",94.2058,95.0122,92.9413,94.6836,237900.0],["2019-08-20",94.4547,95.1416,93.5686,94.3252,203100.0],["2019-08-21",95.3109,96.0477,94.5244,95.7788,173600.0],["2019-08-22",96.3065,96.9238,94.5443,95.1815,184300.0],["2019-08-23",94.7832,95.978,90.2033,90.4622,256100.0],["2019-08-26",91.7565,91.8561,89.4566,90.0839,667500.0],["2019-08-27",91.1307,91.4995,86.9435,87.0432,347400.0],["2019-08-28",86.7541,88.3891,85.8768,87.6812,246700.0],["2019-08-29",88.9274,90.8116,88.8776,90.1138,128200.0],["2019-08-30",90.5824,91.021,88.8277,90.692,160900.0],["2019-09-03",89.9244,90.7917,88.5087,88.5885,155600.0],["2019-09-04",89.7449,90.2633,89.0271,89.2764,115400.0],["2019-09-05",90.3531,91.6192,89.5555,91.2403,134400.0],["2019-09-06",91.2802,92.3569,90.4727,90.6123,169900.0],["2019-09-09",91.0708,91.0708,88.6283,89.4558,182300.0],["2019-09-10",89.1667,89.6452,87.6214,88.419,204900.0],["2019-09-11",88.9673,92.3669,88.8177,92.1475,256700.0],["2019-09-12",92.8055,93.8723,91.1406,92.7058,150600.0],["2019-09-13",92.9551,93.4635,91.5294,92.2572,158100.0],["2019-09-16",91.2902,93.6131,90.4926,92.975,143400.0],["2019-09-17",92.7258,94.1315,92.2173,93.952,276300.0],["2019-09-18",94.1913,94.2511,91.7288,93.2143,156200.0],["2019-09-19",93.3239,95.2979,91.9581,92.8055,110800.0],["2019-09-20",92.7557,93.4834,89.705,90.8316,653000.0],["2019-09-23",90.692,91.7089,88.419,90.9113,255400.0],["2019-09-24",91.5593,91.9581,88.2993,88.6283,188500.0],["2019-09-25",88.7978,91.6192,88.0601,91.1307,149100.0],["2019-09-26",90.7917,91.9482,90.3331,91.2403,149100.0],["2019-09-27",91.4896,91.4896,87.422,87.9903,183000.0],["2019-09-30",88.07,90.4228,87.3523,90.0639,228800.0],["2019-10-01",90.6123,90.712,86.8737,87.1429,170700.0],["2019-10-02",86.2755,87.093,85.0992,86.7242,211800.0],["2019-10-03",86.3154,88.7579,84.9895,88.2794,184800.0],["2019-10-04",88.4389,90.2633,87.8507,90.1636,137600.0],["2019-10-07",89.6053,91.35,89.4857,90.9113,196700.0],["2019-10-08",89.9044,91.4298,88.8676,89.5555,109500.0],["2019-10-09",90.682,91.6192,90.1935,91.1606,115000.0],["2019-10-10",91.2802,91.7587,90.6222,91.3799,107400.0],["2019-10-11",92.8255,94.6399,92.7158,93.3339,131600.0],["2019-10-14",93.0249,93.5134,92.5164,92.7856,69700.0],["2019-10-15",93.2442,94.2511,92.2871,92.3968,125100.0],["2019-10-16",91.9781,91.9781,89.7549,90.3531,228200.0],["2019-10-17",90.9213,91.0908,89.1168,89.6053,215900.0],["2019-10-18",88.9872,89.0869,85.0692,86.126,274500.0],["2019-10-21",85.8768,87.2027,84.6406,87.113,237900.0],["2019-10-22",87.1927,87.4021,84.6505,84.83,233400.0],["2019-10-23",84.7702,86.7142,82.3077,84.1022,313300.0],["2019-10-24",84.4611,85.7272,83.7134,85.0493,244300.0],["2019-10-25",85.0992,85.9067,84.7801,85.3584,271100.0],["2019-10-28",86.0861,86.9834,85.2487,86.116,317700.0],["2019-10-29",88.7779,92.2173,85.7073,86.8239,547600.0],["2019-10-30",86.146,87.103,85.159,86.784,235300.0],["2019-10-31",86.0662,86.455,83.4044,83.6935,240200.0],["2019-11-01",84.0823,85.4481,83.8131,85.0892,247800.0],["2019-11-04",86.0562,86.2357,83.9626,83.9626,165300.0],["2019-11-05",83.9228,84.6107,82.1083,82.4573,259600.0],["2019-11-06",82.5071,83.6336,81.1712,82.218,195800.0],["2019-11-07",82.9158,83.4941,81.1114,81.5201,179200.0],["2019-11-08",81.4304,81.9089,80.2739,80.6328,121300.0],["2019-11-11",80.0447,81.0516,79.5761,80.7924,146500.0],["2019-11-12",80.922,81.6996,79.7555,80.4634,167400.0],["2019-11-13",80.0048,81.5301,80.0048,80.9618,178200.0],["2019-11-14",80.7425,80.902,80.0247,80.4634,141100.0],["2019-11-15",81.0715,83.5938,80.4733,83.3944,207100.0],["2019-11-18",83.0355,83.7533,82.6566,83.4542,122400.0],["2019-11-19",83.9128,84.2418,83.3744,83.6237,128100.0],["2019-11-20",83.5938,85.0294,82.5769,83.7034,213500.0],["2019-11-21",84.1022,84.3913,83.0853,83.7732,194600.0],["2019-11-22",84.2617,84.6406,83.0654,83.6237,127300.0],["2019-11-25",84.1919,85.2786,84.1919,84.7502,208800.0],["2019-11-26",84.4308,84.5805,81.5755,82.1345,343900.0],["2019-11-27",82.454,83.9915,82.3142,83.2028,209300.0],["2019-11-29",83.8617,84.3409,82.5439,82.7435,148000.0],["2019-12-02",82.5339,82.5339,80.1678,80.5971,171800.0],["2019-12-03",79.3292,80.038,78.5904,79.6187,493100.0],["2019-12-04",80.0779,80.3076,78.6104,79.3591,219500.0],["2019-12-05",79.4889,79.9282,78.7202,79.2493,160100.0],["2019-12-06",79.8882,80.3175,79.3491,79.7485,242200.0],["2019-12-09",79.5887,79.7485,78.4606,79.0297,218700.0],["2019-12-10",78.5904,79.8683,78.5005,78.9298,199500.0],["2019-12-11",78.8999,79.2293,77.7917,78.82,210000.0],["2019-12-12",78.6802,80.3076,77.6519,78.0014,147900.0],["2019-12-13",77.7717,79.6486,77.5621,78.241,190200.0],["2019-12-16",78.5704,80.7368,78.4306,79.7285,274600.0],["2019-12-17",79.8982,79.8982,78.6802,79.3691,203500.0],["2019-12-18",79.3991,79.7984,78.8699,78.8799,174900.0],["2019-12-19",78.9498,79.0496,78.231,78.4406,235200.0],["2019-12-20",78.5105,79.419,78.3208,79.1694,961600.0],["2019-12-23",79.1894,80.1678,78.0213,79.8383,219100.0],["2019-12-24",79.6786,79.6786,78.4906,78.7302,55600.0],["2019-12-26",79.0496,79.8583,78.2809,78.6104,85400.0],["2019-12-27",78.8,79.2094,78.0113,78.4806,127900.0],["2019-12-30",78.7401,79.0896,76.8333,78.84,253900.0],["2019-12-31",78.5405,79.6686,78.5405,79.4689,252800.0],["2020-01-02",80.1079,80.8067,79.5788,80.7568,212900.0],["2020-01-03",79.449,79.7085,77.602,78.6203,254700.0],["2020-01-06",77.8915,79.3491,77.8117,79.2693,251400.0],["2020-01-07",78.9298,79.5688,77.4223,77.7118,205500.0],["2020-01-08",77.9015,78.8599,77.592,77.9814,270600.0],["2020-01-09",78.83,79.8683,78.3907,79.2094,277400.0],["2020-01-10",79.429,79.7285,78.4007,78.5804,191800.0],["2020-01-13",78.4706,80.4373,78.211,80.4274,217700.0],["2020-01-14",80.038,80.8467,79.419,79.8783,191000.0],["2020-01-15",79.7485,80.8467,79.4889,79.8283,223700.0],["2020-01-16",80.5771,82.6138,80.5771,81.9548,315700.0],["2020-01-17",82.6237,82.6237,81.4656,81.6453,181900.0],["2020-01-21",81.1062,82.1046,80.8267,81.7751,245300.0],["2020-01-22",82.2843,83.5123,81.9349,82.0347,194800.0],["2020-01-23",81.7152,81.9548,80.8367,80.8866,319900.0],["2020-01-24",81.3558,81.6354,79.2992,79.8283,220100.0],["2020-01-27",78.1411,81.7951,77.5621,80.9265,390000.0],["2020-01-28",81.4656,81.7552,80.1977,80.7967,254500.0],["2020-01-29",80.9665,80.9665,79.7485,79.7984,220400.0],["2020-01-30",79.5788,80.1478,78.4207,79.9382,322100.0],["2020-01-31",79.7884,80.3774,78.0014,78.201,463600.0],["2020-02-03",78.7801,79.9581,78.4007,79.3591,330700.0],["2020-02-04",80.4373,80.4373,79.0996,79.1794,420100.0],["2020-02-05",80.1578,80.4473,75.7051,75.9048,353100.0],["2020-02-06",76.1943,78.4406,75.5654,78.4107,280100.0],["2020-02-07",78.0413,79.5788,77.7518,78.1311,311900.0],["2020-02-10",78.0513,78.7102,77.4722,77.612,368700.0],["2020-02-11",78.3807,83.5622,78.3807,81.4157,839800.0],["2020-02-12",81.6653,82.8434,78.7501,80.048,419300.0],["2020-02-13",79.2393,82.3442,79.1694,81.9848,416500.0],["2020-02-14",81.4257,81.5056,79.9781,81.2061,354700.0],["2020-02-18",80.4174,81.1562,78.7901,79.0896,378200.0],["2020-02-19",79.3192,80.028,77.9215,77.9415,337500.0],["2020-02-20",77.622,78.81,76.1245,76.7235,326900.0],["2020-02-21",76.7035,77.0429,74.5071,75.4556,422700.0],["2020-02-24",72.5304,75.1461,70.8831,74.4672,414700.0],["2020-02-25",74.5071,75.2858,72.131,73.2791,442700.0],["2020-02-26",73.7284,74.9065,72.161,72.76,198200.0],["2020-02-27",71.26,72.99,69.05,69.16,387800.0],["2020-02-28",67.04,68.34,65.85,67.8,577500.0],["2020-03-02",68.26,70.01,66.83,69.93,408200.0],["2020-03-03",69.74,69.97,65.57,67.57,512400.0],["2020-03-04",68.84,69.33,67.09,69.14,280600.0],["2020-03-05",67.5,68.87,66.84,67.76,447300.0],["2020-03-06",65.75,66.84,64.52,66.42,431400.0],["2020-03-09",62.78,63.96,60.12,61.67,483900.0],["2020-03-10",63.1,64.66,61.42,64.39,540900.0],["2020-03-11",62.61,62.72,59.07,61.18,639700.0],["2020-03-12",57.3,59.5,53.48,54.63,721000.0],["2020-03-13",56.87,59.49,51.63,55.92,564400.0],["2020-03-16",53.78,54.44,43.77,44.52,697500.0],["2020-03-17",45.18,45.5,41.29,45.05,933700.0],["2020-03-18",42.04,43.7,38.22,40.29,602600.0],["2020-03-19",40.23,52.17,39.24,49.07,989600.0],["2020-03-20",49.94,56.68,48.0,51.58,1905100.0],["2020-03-23",51.84,52.61,45.76,49.01,951200.0],["2020-03-24",51.3,53.02,48.61,52.32,457600.0],["2020-03-25",52.52,53.99,49.6,49.85,535200.0],["2020-03-26",50.8,56.99,50.8,56.75,669000.0],["2020-03-27",53.98,55.59,53.02,53.18,288100.0],["2020-03-30",53.52,54.54,52.79,54.3,640400.0],["2020-03-31",54.16,56.05,53.0,55.55,560500.0],["2020-04-01",53.25,54.3,51.77,52.34,442300.0],["2020-04-02",51.78,53.97,51.03,53.09,465400.0],["2020-04-03",52.93,53.57,48.5,48.91,374400.0],["2020-04-06",50.74,51.44,48.01,49.7,1290200.0],["2020-04-07",50.03,50.89,46.6,47.59,698600.0],["2020-04-08",48.44,51.2,48.2,49.97,911500.0],["2020-04-09",51.04,56.25,51.04,54.27,843300.0],["2020-04-13",53.62,55.05,51.74,52.73,234500.0],["2020-04-14",54.58,55.06,51.99,52.77,463200.0],["2020-04-15",50.71,52.22,49.8,50.01,462900.0],["2020-04-16",49.93,52.2,47.93,48.89,336700.0],["2020-04-17",50.19,52.55,49.71,50.5,369200.0],["2020-04-20",50.65,52.16,49.42,49.5,375600.0],["2020-04-21",48.02,49.48,47.52,49.19,423200.0],["2020-04-22",50.55,50.55,48.95,49.0,337300.0],["2020-04-23",49.39,49.81,48.15,48.24,403800.0],["2020-04-24",48.39,48.91,47.96,48.62,451200.0],["2020-04-27",49.16,53.13,49.16,52.48,282300.0],["2020-04-28",54.27,54.73,52.93,54.12,454400.0],["2020-04-29",56.14,57.18,55.01,56.41,479900.0],["2020-04-30",55.56,57.23,54.21,55.26,393800.0],["2020-05-01",53.73,54.9,52.35,53.28,289100.0],["2020-05-04",52.54,54.61,52.34,53.23,383600.0],["2020-05-05",54.1,55.99,54.04,55.42,432900.0],["2020-05-06",56.19,57.68,54.55,55.44,617700.0],["2020-05-07",55.91,57.14,53.51,53.9,439400.0],["2020-05-08",55.0,55.49,52.95,53.83,542500.0],["2020-05-11",53.0,53.51,51.94,52.16,515700.0],["2020-05-12",52.03,53.07,50.25,50.57,471000.0],["2020-05-13",49.99,50.87,48.09,48.77,445400.0],["2020-05-14",47.71,49.19,45.77,49.07,680600.0],["2020-05-15",48.84,51.52,48.05,51.23,381200.0],["2020-05-18",53.66,53.87,51.65,53.22,431400.0],["2020-05-19",53.16,54.63,52.59,54.16,425500.0],["2020-05-20",55.0,55.87,54.83,55.38,387600.0],["2020-05-21",55.23,56.54,54.7,56.45,422100.0],["2020-05-22",56.98,57.21,55.73,56.65,326000.0],["2020-05-26",58.83,59.8,57.29,57.6,574000.0],["2020-05-27",58.54,61.39,57.59,61.23,409900.0],["2020-05-28",61.97,62.04,57.87,58.43,339200.0],["2020-05-29",57.64,58.91,56.99,58.61,351100.0],["2020-06-01",58.9,60.25,58.1,59.65,369600.0],["2020-06-02",60.23,60.3,59.02,60.0,225000.0],["2020-06-03",61.31,61.68,60.34,61.22,344100.0],["2020-06-04",60.59,61.14,59.42,60.09,240600.0],["2020-06-05",62.05,64.04,61.71,63.17,376500.0],["2020-06-08",63.99,63.99,61.65,62.5,489600.0],["2020-06-09",61.76,62.29,59.91,60.03,350500.0],["2020-06-10",60.05,60.27,58.36,58.43,429300.0],["2020-06-11",55.88,56.59,54.06,55.67,608100.0],["2020-06-12",58.33,58.48,55.0,56.66,520600.0],["2020-06-15",55.43,60.08,54.92,59.45,595700.0],["2020-06-16",61.95,62.42,59.94,61.67,351500.0],["2020-06-17",61.49,61.59,59.0,59.09,284400.0],["2020-06-18",58.46,60.86,57.96,60.05,267400.0],["2020-06-19",60.88,61.78,59.44,60.33,1132200.0],["2020-06-22",59.65,60.1,58.4,58.98,363200.0],["2020-06-23",59.52,60.07,58.54,59.42,473900.0],["2020-06-24",58.73,59.45,56.36,57.19,298500.0],["2020-06-25",57.01,57.72,56.42,57.66,239300.0],["2020-06-26",57.36,58.58,55.43,55.49,504000.0],["2020-06-29",56.24,57.55,55.27,57.12,264500.0],["2020-06-30",57.17,58.47,56.58,57.08,373800.0],["2020-07-01",56.9,59.07,56.29,58.69,291900.0],["2020-07-02",59.89,59.98,57.39,58.64,230100.0],["2020-07-06",60.45,60.79,59.25,59.44,848600.0],["2020-07-07",60.0,60.06,57.24,57.38,226500.0],["2020-07-08",57.3,58.3,56.51,57.85,230300.0],["2020-07-09",57.9,57.96,55.9,57.18,263200.0],["2020-07-10",57.08,58.07,56.63,57.53,258500.0],["2020-07-13",57.88,58.69,56.11,56.24,421600.0],["2020-07-14",56.54,56.8,53.78,54.11,374300.0],["2020-07-15",55.2,55.47,53.98,55.02,500100.0],["2020-07-16",54.29,54.87,53.03,53.44,231500.0],["2020-07-17",53.28,54.5,52.35,54.3,669200.0],["2020-07-20",54.01,55.93,54.01,55.09,341200.0],["2020-07-21",55.97,56.54,55.3,55.71,223700.0],["2020-07-22",55.31,56.5,55.31,55.88,315500.0],["2020-07-23",55.63,56.32,54.51,55.27,323000.0],["2020-07-24",54.73,55.52,51.44,55.39,1375900.0],["2020-07-27",55.04,55.4,53.54,54.71,953700.0],["2020-07-28",54.66,55.52,54.5,55.06,1021300.0],["2020-07-29",55.71,56.91,54.74,56.55,1138600.0],["2020-07-30",58.8,65.9,57.74,64.92,1530200.0],["2020-07-31",64.42,64.81,61.4,62.54,589900.0],["2020-08-03",62.43,64.9,62.43,63.99,474600.0],["2020-08-04",63.84,64.25,61.82,63.89,310100.0],["2020-08-05",64.8,65.24,63.82,63.95,340200.0],["2020-08-06",64.17,65.9,63.76,65.85,375600.0],["2020-08-07",65.35,66.99,65.01,66.88,298000.0],["2020-08-10",66.92,67.43,65.58,65.72,269600.0],["2020-08-11",66.15,66.51,64.62,64.68,265200.0],["2020-08-12",65.33,65.67,63.63,63.68,325300.0],["2020-08-13",63.35,64.41,63.31,63.79,201600.0],["2020-08-14",63.8,64.04,63.13,63.61,157800.0],["2020-08-17",63.56,64.09,62.79,63.21,219500.0],["2020-08-18",63.37,64.28,63.24,64.2,257600.0],["2020-08-19",64.21,65.81,64.05,65.61,298200.0],["2020-08-20",65.25,66.52,64.89,66.05,222900.0],["2020-08-21",66.34,66.35,65.01,65.55,190200.0],["2020-08-24",65.9,65.9,64.99,65.26,168700.0],["2020-08-25",65.45,65.85,64.88,65.31,248200.0],["2020-08-26",65.58,66.25,63.55,64.26,195700.0],["2020-08-27",64.23,64.61,63.43,63.84,205600.0],["2020-08-28",65.9,66.27,65.0,65.78,441400.0],["2020-08-31",65.62,66.02,63.64,63.85,412300.0],["2020-09-01",63.46,65.44,63.46,65.33,257900.0],["2020-09-02",65.44,66.39,65.28,66.22,202400.0],["2020-09-03",65.95,65.95,61.45,62.04,207100.0],["2020-09-04",62.26,62.26,57.75,60.02,318700.0],["2020-09-08",59.11,59.21,57.3,57.32,257600.0],["2020-09-09",58.04,58.09,56.17,57.4,321600.0],["2020-09-10",57.8,59.44,57.43,58.07,473700.0],["2020-09-11",58.46,58.59,56.22,57.25,411200.0],["2020-09-14",57.41,57.59,54.84,56.13,582600.0],["2020-09-15",56.35,57.82,56.35,56.98,400800.0],["2020-09-16",57.36,57.92,56.61,56.98,345400.0],["2020-09-17",55.94,56.31,55.43,56.05,243300.0],["2020-09-18",56.75,57.15,55.3,56.5,1847900.0],["2020-09-21",55.38,57.83,54.99,57.64,441700.0],["2020-09-22",58.14,59.71,56.69,59.35,393000.0],["2020-09-23",59.13,60.41,57.53,57.56,518600.0],["2020-09-24",57.29,57.51,55.86,56.29,235300.0],["2020-09-25",56.24,57.14,55.88,56.77,338000.0],["2020-09-28",57.51,58.18,57.22,57.89,226900.0],["2020-09-29",57.77,57.93,56.85,57.3,107900.0],["2020-09-30",56.61,57.38,55.83,55.83,254800.0],["2020-10-01",55.66,56.38,55.13,55.45,294000.0],["2020-10-02",54.27,55.81,53.99,54.23,324300.0],["2020-10-05",54.82,55.99,54.82,55.71,293700.0],["2020-10-06",55.96,58.14,55.96,56.75,357700.0],["2020-10-07",56.96,57.97,56.58,57.68,263100.0],["2020-10-08",58.54,59.74,57.69,59.0,211800.0],["2020-10-09",59.57,60.11,59.17,59.93,175700.0],["2020-10-12",60.42,60.42,58.9,59.05,189700.0],["2020-10-13",58.61,58.93,57.82,57.92,225300.0],["2020-10-14",58.04,58.4,56.08,56.74,205200.0],["2020-10-15",56.07,57.7,55.52,57.62,212900.0],["2020-10-16",57.73,58.29,57.09,58.06,222000.0],["2020-10-19",58.47,58.48,57.77,58.09,268300.0],["2020-10-20",58.92,59.25,57.21,58.24,270200.0],["2020-10-21",58.26,58.53,57.76,58.26,214100.0],["2020-10-22",58.49,58.79,57.04,58.53,459900.0],["2020-10-23",59.01,59.01,56.61,57.36,187300.0],["2020-10-26",56.56,58.11,55.95,57.97,557700.0],["2020-10-27",58.22,58.81,57.03,58.49,475500.0],["2020-10-28",57.57,58.08,55.96,57.76,626300.0],["2020-10-29",53.43,53.77,47.65,51.5,1544100.0],["2020-10-30",51.09,51.93,48.57,49.34,948700.0],["2020-11-02",49.82,49.82,46.86,48.42,612800.0],["2020-11-03",49.49,49.87,48.52,49.51,456200.0],["2020-11-04",48.86,49.8,47.55,47.6,340500.0],["2020-11-05",48.0,51.56,48.0,51.02,451000.0],["2020-11-06",51.04,51.34,49.51,49.86,335600.0],["2020-11-09",52.7,54.89,51.71,51.81,402300.0],["2020-11-10",52.03,53.44,51.1,51.79,300900.0],["2020-11-11",52.09,52.93,50.76,51.86,229600.0],["2020-11-12",51.51,52.9,49.21,50.51,426800.0],["2020-11-13",51.72,52.74,51.28,52.37,302900.0],["2020-11-16",52.86,53.5,51.26,52.3,282400.0],["2020-11-17",52.16,53.62,51.73,53.32,264500.0],["2020-11-18",53.17,54.9,52.4,53.51,264100.0],["2020-11-19",53.25,54.32,52.63,53.65,230800.0],["2020-11-20",53.08,54.09,52.85,53.32,266300.0],["2020-11-23",53.59,55.45,53.04,55.16,275800.0],["2020-11-24",55.59,57.15,54.8,56.83,415300.0],["2020-11-25",56.95,57.33,55.45,56.3,249200.0],["2020-11-27",56.07,56.35,55.15,55.6,140300.0],["2020-11-30",55.72,57.0,54.63,55.09,513500.0],["2020-12-01",55.45,57.29,54.83,56.68,505300.0],["2020-12-02",54.39,57.16,54.09,55.09,355000.0],["2020-12-03",55.48,57.45,54.57,55.59,291300.0],["2020-12-04",56.01,57.44,54.98,56.99,244500.0],["2020-12-07",56.72,57.28,56.09,56.28,169700.0],["2020-12-08",55.81,58.16,55.55,57.35,370100.0],["2020-12-09",57.7,57.7,56.02,56.31,389700.0],["2020-12-10",56.04,56.95,55.32,56.28,262300.0],["2020-12-11",55.83,57.13,55.1,55.92,261000.0],["2020-12-14",56.55,58.66,56.28,57.3,412900.0],["2020-12-15",58.27,58.42,57.06,57.57,284000.0],["2020-12-16",57.53,58.31,56.69,57.38,448600.0],["2020-12-17",57.71,58.45,57.07,57.33,422700.0],["2020-12-18",57.62,58.53,55.36,56.08,1249600.0],["2020-12-21",55.14,56.77,54.09,56.77,442500.0],["2020-12-22",57.0,59.43,56.77,59.26,306200.0],["2020-12-23",59.26,59.9,58.46,59.22,330700.0],["2020-12-24",59.32,59.33,58.52,58.88,135500.0],["2020-12-28",59.31,59.57,57.63,57.97,262400.0],["2020-12-29",57.91,58.23,56.86,57.07,281000.0],["2020-12-30",57.41,58.0,57.04,57.49,315300.0],["2020-12-31",57.25,57.86,56.4,57.56,335400.0],["2021-01-04",57.8,57.92,56.42,57.16,455700.0],["2021-01-05",57.76,58.49,56.01,58.08,406700.0],["2021-01-06",58.17,60.49,56.0,59.68,541100.0],["2021-01-07",59.64,61.29,59.48,61.0,312900.0],["2021-01-08",61.34,62.48,61.3,62.24,341200.0],["2021-01-11",61.19,62.1,60.88,61.62,232300.0],["2021-01-12",61.93,62.37,61.11,62.21,483800.0],["2021-01-13",62.46,62.64,60.96,61.62,295500.0],["2021-01-14",62.2,64.12,61.67,63.64,245700.0],["2021-01-15",63.2,64.74,60.01,63.71,309000.0],["2021-01-19",64.77,64.77,62.99,63.9,488000.0],["2021-01-20",63.7,65.77,63.7,65.54,287200.0],["2021-01-21",65.84,65.84,64.74,64.9,248100.0],["2021-01-22",64.36,66.17,64.1,66.04,235400.0],["2021-01-25",66.17,66.82,64.98,65.76,341200.0],["2021-01-26",66.35,66.85,65.44,66.42,287000.0],["2021-01-27",65.08,71.0,62.75,69.18,565500.0],["2021-01-28",69.82,70.98,66.39,67.22,312100.0],["2021-01-29",67.74,68.09,66.23,66.49,588100.0],["2021-02-01",66.82,67.82,64.94,66.73,457700.0],["2021-02-02",67.18,67.71,65.68,67.27,472800.0],["2021-02-03",67.31,68.4,66.84,67.79,295900.0],["2021-02-04",67.99,68.93,67.74,68.63,164000.0],["2021-02-05",69.5,70.63,69.14,70.62,184700.0],["2021-02-08",71.05,72.47,70.36,72.37,479400.0],["2021-02-09",71.71,77.29,70.56,77.2,749100.0],["2021-02-10",79.07,79.77,77.66,78.34,614900.0],["2021-02-11",78.11,80.0,77.74,78.99,556500.0],["2021-02-12",79.19,79.71,75.54,76.54,366900.0],["2021-02-16",77.42,77.72,72.48,72.91,437100.0],["2021-02-17",70.56,72.73,70.2,72.34,482500.0],["2021-02-18",71.25,73.67,70.87,73.02,347000.0],["2021-02-19",72.68,73.5,71.88,72.49,191700.0],["2021-02-22",71.83,72.52,70.57,72.2,255200.0],["2021-02-23",69.5,72.12,69.5,71.81,396500.0],["2021-02-24",71.38,72.27,70.2,71.91,265300.0],["2021-02-25",72.12,72.7,69.75,69.8,242100.0],["2021-02-26",69.54,70.15,68.0,68.82,289800.0],["2021-03-01",70.0,70.73,69.44,70.42,306000.0],["2021-03-02",70.01,70.67,68.86,70.53,358200.0],["2021-03-03",70.97,71.93,69.37,70.15,291700.0],["2021-03-04",70.14,70.48,67.74,68.09,377900.0],["2021-03-05",68.9,69.37,66.35,69.28,401000.0],["2021-03-08",69.47,70.91,68.83,70.45,230800.0],["2021-03-09",72.81,72.81,69.92,70.04,363300.0],["2021-03-10",70.73,72.78,70.42,72.31,379000.0],["2021-03-11",73.0,74.15,72.44,73.86,245700.0],["2021-03-12",73.44,74.34,72.85,73.82,302100.0],["2021-03-15",73.77,74.23,73.12,73.86,318800.0],["2021-03-16",73.88,74.16,70.02,71.76,188300.0],["2021-03-17",72.18,72.83,71.01,72.54,284700.0],["2021-03-18",72.18,72.74,68.37,68.66,372400.0],["2021-03-19",68.17,71.66,66.78,70.87,1126800.0],["2021-03-22",71.32,72.32,69.92,72.03,440300.0],["2021-03-23",71.52,72.44,70.0,70.4,291500.0],["2021-03-24",70.92,71.29,68.69,68.89,284200.0],["2021-03-25",68.05,70.49,67.26,70.23,436000.0],["2021-03-26",70.78,73.27,69.52,73.25,261100.0],["2021-03-29",73.14,74.35,70.13,70.14,280600.0],["2021-03-30",69.78,70.45,68.72,70.19,271700.0],["2021-03-31",69.58,71.79,69.58,71.08,278600.0],["2021-04-01",71.35,72.37,70.65,71.23,245100.0],["2021-04-05",72.15,72.23,70.79,72.09,152000.0],["2021-04-06",71.81,72.54,71.6,72.02,171800.0],["2021-04-07",71.98,72.43,70.41,70.56,166800.0],["2021-04-08",71.25,72.28,70.35,72.22,239300.0],["2021-04-09",71.72,72.37,71.0,71.97,150800.0],["2021-04-12",71.93,72.64,71.2,71.55,260800.0],["2021-04-13",71.23,73.08,69.7,70.56,300200.0],["2021-04-14",70.93,72.2,70.47,70.61,162400.0],["2021-04-15",70.96,71.79,67.91,70.57,150600.0],["2021-04-16",71.12,71.97,70.44,71.75,172700.0],["2021-04-19",71.69,71.82,70.05,70.7,197100.0],["2021-04-20",70.32,71.37,68.96,69.31,221000.0],["2021-04-21",69.09,70.76,68.63,70.49,244000.0],["2021-04-22",70.53,71.54,69.89,70.42,345800.0],["2021-04-23",70.67,71.69,70.13,70.84,230300.0],["2021-04-26",71.16,73.26,71.16,72.54,351900.0],["2021-04-27",73.02,73.25,71.72,72.04,270900.0],["2021-04-28",72.1,75.09,71.49,74.68,462400.0],["2021-04-29",75.0,75.0,69.36,70.88,470000.0],["2021-04-30",70.18,71.23,69.67,71.12,350500.0],["2021-05-03",70.79,71.03,68.49,68.72,436100.0],["2021-05-04",67.07,68.99,65.03,67.06,556200.0],["2021-05-05",66.5,67.29,65.7,65.98,362400.0],["2021-05-06",65.5,67.2,64.35,67.11,268000.0],["2021-05-07",67.2,68.14,66.53,67.03,175400.0],["2021-05-10",66.64,67.12,65.91,66.11,220000.0],["2021-05-11",64.61,67.48,64.61,67.48,306600.0],["2021-05-12",66.55,68.63,65.92,67.98,607100.0],["2021-05-13",67.7,68.93,66.38,68.5,374500.0],["2021-05-14",68.85,69.88,68.71,69.32,254600.0],["2021-05-17",68.62,69.68,67.42,69.67,327800.0],["2021-05-18",69.89,70.91,67.89,69.77,591100.0],["2021-05-19",68.51,69.2,68.0,69.2,466600.0],["2021-05-20",69.0,70.31,68.53,70.05,379600.0],["2021-05-21",70.65,70.86,69.43,70.41,327800.0],["2021-05-24",70.41,70.85,69.5,70.25,145400.0],["2021-05-25",70.26,70.64,69.08,69.59,237000.0],["2021-05-26",70.05,70.63,68.97,70.53,145600.0],["2021-05-27",70.6,71.4,69.85,70.44,297800.0],["2021-05-28",70.7,71.15,70.0,70.69,177000.0],["2021-06-01",70.59,70.94,70.3,70.66,199900.0],["2021-06-02",70.69,71.73,70.44,71.68,325700.0],["2021-06-03",71.46,72.18,70.73,71.58,210300.0],["2021-06-04",73.18,73.33,71.22,73.33,193900.0],["2021-06-07",73.0,74.1,72.31,72.6,263900.0],["2021-06-08",72.6,75.6,72.6,75.32,254000.0],["2021-06-09",75.57,76.63,74.21,74.38,226600.0],["2021-06-10",74.32,75.97,74.14,75.63,165800.0],["2021-06-11",76.0,76.5,75.35,76.5,127800.0],["2021-06-14",76.82,77.02,75.82,76.36,217500.0],["2021-06-15",76.06,76.61,75.41,75.62,191700.0],["2021-06-16",75.7,76.96,75.13,76.43,195700.0],["2021-06-17",76.38,77.69,75.74,77.34,176200.0],["2021-06-18",76.87,77.27,75.1,75.86,932500.0],["2021-06-21",76.21,77.58,75.75,77.41,203900.0],["2021-06-22",77.07,77.92,76.57,77.83,166500.0],["2021-06-23",78.0,78.85,77.42,78.13,226700.0],["2021-06-24",78.69,79.14,78.43,78.98,130500.0],["2021-06-25",79.09,79.57,78.75,79.02,659700.0],["2021-06-28",79.4,79.99,78.38,78.79,207100.0],["2021-06-29",78.29,79.16,77.55,77.6,105000.0],["2021-06-30",77.51,77.51,76.49,76.57,159500.0],["2021-07-01",77.02,77.15,76.35,77.05,179200.0],["2021-07-02",77.28,77.92,76.86,76.98,100600.0],["2021-07-06",77.16,77.6,75.47,76.4,132500.0],["2021-07-07",76.66,77.27,75.58,75.95,111200.0],["2021-07-08",74.81,75.24,73.93,74.48,159300.0],["2021-07-09",74.94,75.65,73.96,75.35,143100.0],["2021-07-12",75.24,76.19,73.26,74.08,206300.0],["2021-07-13",74.08,74.28,72.62,72.74,145400.0],["2021-07-14",73.07,73.09,71.64,71.95,149800.0],["2021-07-15",71.81,72.14,70.4,71.1,137100.0],["2021-07-16",71.78,72.27,70.7,70.78,194400.0],["2021-07-19",69.73,70.84,68.9,69.84,193300.0],["2021-07-20",70.16,71.63,69.89,71.02,324200.0],["2021-07-21",71.52,72.13,70.74,71.73,280200.0],["2021-07-22",71.61,72.31,70.11,70.3,154800.0],["2021-07-23",70.82,72.27,69.74,71.69,147200.0],["2021-07-26",72.07,72.65,71.31,72.42,143300.0],["2021-07-27",72.01,72.01,69.28,70.32,179500.0],["2021-07-28",70.89,72.03,70.5,71.62,106600.0],["2021-07-29",71.82,72.8,71.82,71.85,90800.0],["2021-07-30",71.39,72.82,71.0,71.33,146300.0],["2021-08-02",71.72,72.34,69.2,70.79,185100.0],["2021-08-03",70.93,71.39,69.46,70.99,184500.0],["2021-08-04",71.34,71.54,69.25,70.07,150000.0],["2021-08-05",70.49,71.53,70.01,71.14,173400.0],["2021-08-06",71.38,72.72,70.86,72.65,254000.0],["2021-08-09",72.78,73.19,70.22,70.33,343100.0],["2021-08-10",70.34,70.34,68.58,69.51,121900.0],["2021-08-11",69.86,70.83,69.45,70.69,158600.0],["2021-08-12",70.49,70.74,68.55,68.84,243000.0],["2021-08-13",68.64,68.97,68.06,68.54,101400.0],["2021-08-16",68.26,68.26,67.13,67.44,107200.0],["2021-08-17",67.38,67.38,64.93,65.71,210200.0],["2021-08-18",65.42,65.71,63.1,63.15,397100.0],["2021-08-19",62.56,65.37,61.2,65.26,931100.0],["2021-08-20",65.25,66.71,65.16,66.05,208600.0],["2021-08-23",66.33,67.77,66.06,67.46,166200.0],["2021-08-24",68.14,68.56,67.03,68.41,148700.0],["2021-08-25",68.96,69.03,68.1,68.27,154800.0],["2021-08-26",67.97,69.23,67.82,68.12,147900.0],["2021-08-27",67.94,70.31,67.94,69.81,235600.0],["2021-08-30",70.31,70.31,69.27,69.49,162300.0],["2021-08-31",68.01,70.27,68.01,69.69,220500.0],["2021-09-01",70.14,71.21,69.04,70.68,240000.0],["2021-09-02",70.9,71.4,70.41,71.05,140000.0],["2021-09-03",71.18,71.97,70.0,71.36,141200.0],["2021-09-07",71.08,71.27,67.11,67.3,496200.0],["2021-09-08",67.08,68.12,66.66,68.05,308000.0],["2021-09-09",67.89,68.34,66.85,67.33,284900.0],["2021-09-10",67.71,68.05,66.97,67.11,305300.0],["2021-09-13",67.8,68.51,67.14,68.18,223300.0],["2021-09-14",68.62,68.88,66.78,67.8,270900.0],["2021-09-15",68.04,68.82,67.37,67.55,295000.0],["2021-09-16",67.38,68.4,66.81,67.93,229500.0],["2021-09-17",68.33,69.9,68.31,69.58,2436500.0],["2021-09-20",68.54,69.6,66.83,68.13,398600.0],["2021-09-21",68.9,69.7,68.22,68.27,238700.0],["2021-09-22",68.89,70.17,68.29,69.94,447100.0],["2021-09-23",70.45,72.86,70.17,72.74,249200.0],["2021-09-24",72.83,73.25,71.64,72.47,176300.0],["2021-09-27",72.91,73.35,72.1,72.23,234100.0],["2021-09-28",71.75,72.78,70.95,71.57,234600.0],["2021-09-29",71.62,72.31,70.98,71.72,122700.0],["2021-09-30",72.0,72.57,70.21,70.35,210300.0],["2021-10-01",70.63,73.26,70.63,72.72,214300.0],["2021-10-04",72.43,72.55,71.33,72.22,193800.0],["2021-10-05",72.13,73.42,71.94,72.98,149200.0],["2021-10-06",72.68,73.12,71.9,72.69,149500.0],["2021-10-07",72.76,75.41,72.76,74.69,193300.0],["2021-10-08",74.89,74.98,73.3,73.47,138900.0],["2021-10-11",73.34,74.41,72.61,72.85,104700.0],["2021-10-12",72.74,73.19,72.18,72.44,146100.0],["2021-10-13",72.57,73.21,71.76,72.12,189600.0],["2021-10-14",72.93,74.78,72.69,74.66,211400.0],["2021-10-15",75.59,76.04,74.82,75.02,274600.0],["2021-10-18",74.62,75.12,74.06,74.41,121200.0],["2021-10-19",74.48,75.35,72.91,74.4,78500.0],["2021-10-20",74.27,74.52,73.37,73.55,145100.0],["2021-10-21",73.41,74.71,73.15,74.59,126900.0],["2021-10-22",74.55,74.99,73.2,73.6,129700.0],["2021-10-25",73.79,74.01,72.46,72.73,143300.0],["2021-10-26",72.84,73.19,72.5,72.56,178800.0],["2021-10-27",72.42,72.42,69.34,69.61,142600.0],["2021-10-28",69.3,71.38,68.76,71.27,224800.0],["2021-10-29",71.27,71.58,70.14,71.01,171600.0],["2021-11-01",71.15,72.44,70.29,71.94,251400.0],["2021-11-02",72.31,72.94,70.31,72.05,180500.0],["2021-11-03",72.06,73.63,71.48,73.01,173800.0],["2021-11-04",78.0,84.28,76.38,83.57,554900.0],["2021-11-05",83.98,86.79,83.01,84.12,402400.0],["2021-11-08",84.58,86.96,84.04,86.48,369800.0],["2021-11-09",86.58,86.79,84.14,85.4,162600.0],["2021-11-10",85.06,85.68,82.71,83.74,173700.0],["2021-11-11",84.03,84.8,82.68,84.39,115400.0],["2021-11-12",84.25,85.18,83.08,83.27,122100.0],["2021-11-15",83.56,83.87,82.04,82.48,106000.0],["2021-11-16",82.16,82.87,81.61,81.98,164800.0],["2021-11-17",81.53,81.66,79.8,80.17,329500.0],["2021-11-18",80.16,81.21,79.1,81.12,287600.0],["2021-11-19",81.52,83.29,81.35,82.91,205900.0],["2021-11-22",83.37,83.37,81.01,81.54,289000.0],["2021-11-23",81.18,82.34,79.72,80.62,277500.0],["2021-11-24",79.93,81.18,79.28,80.1,146300.0],["2021-11-26",78.64,80.17,76.74,77.51,157000.0],["2021-11-29",78.62,78.62,76.19,76.4,253500.0],["2021-11-30",76.22,77.09,74.0,75.46,254600.0],["2021-12-01",76.58,81.51,71.63,71.74,240400.0],["2021-12-02",71.81,73.47,71.22,73.32,182100.0],["2021-12-03",73.53,73.87,69.88,71.52,266200.0],["2021-12-06",72.28,75.03,71.13,74.76,208100.0],["2021-12-07",75.84,77.87,75.31,77.33,157900.0],["2021-12-08",77.26,78.63,76.33,78.52,147000.0],["2021-12-09",77.97,80.03,76.38,78.33,264400.0],["2021-12-10",78.74,79.39,77.79,78.45,163300.0],["2021-12-13",78.02,79.49,76.77,78.25,276500.0],["2021-12-14",77.61,78.86,76.48,77.53,371800.0],["2021-12-15",76.78,80.82,76.6,80.28,386900.0],["2021-12-16",80.49,81.71,77.94,78.35,288700.0],["2021-12-17",78.42,81.36,77.88,78.76,961900.0],["2021-12-20",77.64,77.78,73.95,77.01,241200.0],["2021-12-21",77.86,79.85,76.92,79.83,172400.0],["2021-12-22",79.89,81.31,79.76,81.1,130000.0],["2021-12-23",81.31,81.92,81.1,81.64,93000.0],["2021-12-27",81.6,83.22,81.43,82.73,126300.0],["2021-12-28",82.51,82.97,80.53,81.37,97400.0],["2021-12-29",81.66,82.1,80.24,81.01,96200.0],["2021-12-30",80.91,81.67,79.92,80.08,119800.0],["2021-12-31",79.96,80.61,78.73,78.98,193800.0],["2022-01-03",79.23,80.5,78.71,79.39,138000.0],["2022-01-04",79.29,83.98,74.96,78.08,813700.0],["2022-01-05",77.41,78.55,71.88,71.94,585400.0],["2022-01-06",71.0,72.85,70.98,71.05,262600.0],["2022-01-07",70.53,73.86,68.54,69.39,259600.0],["2022-01-10",68.69,72.44,66.77,72.29,392900.0],["2022-01-11",71.95,73.66,69.58,73.52,382600.0],["2022-01-12",73.95,74.93,71.72,72.84,194400.0],["2022-01-13",73.21,73.21,71.38,72.38,335900.0],["2022-01-14",72.04,72.74,69.76,72.02,396400.0],["2022-01-18",71.01,72.23,70.05,72.06,738200.0],["2022-01-19",72.05,74.14,71.71,73.75,635100.0],["2022-01-20",77.91,77.91,69.12,69.48,393900.0],["2022-01-21",68.76,70.65,68.25,68.25,275900.0],["2022-01-24",67.35,71.18,66.79,71.03,370000.0],["2022-01-25",69.76,71.57,66.97,67.08,537800.0],["2022-01-26",68.36,69.76,64.21,64.67,440400.0],["2022-01-27",65.45,67.77,65.35,66.02,674400.0],["2022-01-28",66.4,67.75,64.71,67.73,266700.0],["2022-01-31",67.33,68.82,66.8,68.14,395700.0],["2022-02-01",68.42,68.77,66.61,67.79,327800.0],["2022-02-02",68.2,69.09,66.13,66.46,202300.0],["2022-02-03",65.25,66.2,63.67,63.87,219200.0],["2022-02-04",63.34,65.24,62.93,64.42,173400.0],["2022-02-07",64.4,66.42,64.4,65.66,227500.0],["2022-02-08",65.38,67.65,65.18,67.55,213900.0],["2022-02-09",68.24,70.98,68.24,70.67,321200.0],["2022-02-10",68.81,70.5,67.51,68.08,220200.0],["2022-02-11",68.4,69.51,65.96,66.33,280600.0],["2022-02-14",66.15,67.53,65.53,66.2,173500.0],["2022-02-15",67.4,68.34,65.99,68.09,231000.0],["2022-02-16",67.42,67.93,66.14,67.54,143900.0],["2022-02-17",66.51,66.58,64.03,64.04,185000.0],["2022-02-18",63.98,64.85,62.22,62.35,313700.0],["2022-02-22",61.73,62.72,60.81,61.69,257400.0],["2022-02-23",56.75,60.33,53.81,58.33,542800.0],["2022-02-24",56.71,62.52,56.71,62.45,453300.0],["2022-02-25",62.19,63.33,60.47,62.02,315500.0],["2022-02-28",61.36,63.4,61.36,62.49,366000.0],["2022-03-01",61.67,62.96,60.45,60.87,403300.0],["2022-03-02",60.94,61.89,60.34,61.36,470900.0],["2022-03-03",61.92,61.92,59.0,60.14,364000.0],["2022-03-04",60.0,60.69,58.38,59.41,403300.0],["2022-03-07",59.64,60.5,58.1,58.21,455900.0],["2022-03-08",58.18,59.05,56.71,56.94,359700.0],["2022-03-09",58.09,60.03,57.78,59.84,275000.0],["2022-03-10",58.38,60.38,57.91,60.12,267200.0],["2022-03-11",60.8,60.85,59.25,59.54,260500.0],["2022-03-14",59.26,63.84,59.26,61.17,590100.0],["2022-03-15",61.14,62.16,60.11,61.43,447400.0],["2022-03-16",61.68,63.65,60.57,62.65,582000.0],["2022-03-17",62.07,62.64,60.7,62.38,517600.0],["2022-03-18",62.17,62.89,61.13,61.24,2767600.0],["2022-03-21",59.97,60.95,59.18,59.96,438600.0],["2022-03-22",60.02,62.4,59.46,62.14,369200.0],["2022-03-23",61.31,61.31,59.36,59.64,261900.0],["2022-03-24",59.88,60.29,58.47,59.97,232500.0],["2022-03-25",60.1,60.17,57.31,58.82,248500.0],["2022-03-28",58.87,59.81,58.33,59.19,198600.0],["2022-03-29",60.28,62.23,60.28,61.68,363200.0],["2022-03-30",61.23,61.94,59.92,60.34,212700.0],["2022-03-31",60.48,61.03,59.83,59.87,225900.0],["2022-04-01",60.18,60.88,59.3,60.42,283900.0],["2022-04-04",60.26,61.72,60.26,61.33,151600.0],["2022-04-05",61.12,61.68,59.83,60.02,191900.0],["2022-04-06",59.49,59.88,58.36,58.92,201600.0],["2022-04-07",58.56,59.73,57.94,58.37,183900.0],["2022-04-08",58.06,58.78,57.16,57.32,159400.0],["2022-04-11",56.7,57.75,56.1,56.6,147800.0],["2022-04-12",57.36,58.19,56.15,56.34,184100.0],["2022-04-13",56.23,57.97,56.23,57.65,153800.0],["2022-04-14",57.85,57.85,56.43,56.91,212400.0],["2022-04-18",56.52,57.18,55.51,56.72,308800.0],["2022-04-19",56.89,58.93,56.74,58.6,243400.0],["2022-04-20",59.3,59.97,57.59,57.77,205700.0],["2022-04-21",58.47,59.0,56.14,56.41,222100.0],["2022-04-22",56.37,56.76,54.2,54.45,198100.0],["2022-04-25",54.38,56.27,54.3,56.24,237600.0],["2022-04-26",55.67,55.72,54.34,55.11,340200.0],["2022-04-27",54.91,56.46,54.49,55.18,284100.0],["2022-04-28",55.79,57.96,54.55,57.92,255600.0],["2022-04-29",57.34,58.58,56.9,58.01,358300.0],["2022-05-02",57.96,59.51,57.13,58.89,290100.0],["2022-05-03",58.47,59.2,56.77,57.24,449300.0],["2022-05-04",57.03,57.75,53.03,56.7,407800.0],["2022-05-05",55.61,56.35,52.22,52.96,254300.0],["2022-05-06",52.5,54.53,51.07,53.36,283400.0],["2022-05-09",52.62,53.74,52.24,52.93,267100.0],["2022-05-10",53.94,53.95,48.98,49.27,432300.0],["2022-05-11",48.95,50.53,48.52,50.51,773800.0],["2022-05-12",49.83,52.05,49.43,51.09,641400.0],["2022-05-13",51.94,54.92,51.94,54.33,293000.0],["2022-05-16",53.75,57.34,53.66,57.06,585600.0],["2022-05-17",58.0,58.77,56.96,58.59,454500.0],["2022-05-18",57.67,59.56,56.05,57.69,593100.0],["2022-05-19",57.27,60.73,57.13,60.03,541600.0],["2022-05-20",60.71,63.81,60.21,62.9,606100.0],["2022-05-23",62.8,62.8,59.34,61.44,407500.0],["2022-05-24",60.29,61.39,59.53,61.22,309700.0],["2022-05-25",60.69,62.52,58.55,62.14,286000.0],["2022-05-26",61.49,63.27,60.18,63.02,281800.0],["2022-05-27",63.43,64.52,63.21,63.42,198500.0],["2022-05-31",62.71,64.32,61.66,63.65,480100.0],["2022-06-01",63.95,64.83,62.5,63.76,255100.0],["2022-06-02",63.76,65.4,62.45,65.33,230500.0],["2022-06-03",64.69,65.38,63.87,64.68,358100.0],["2022-06-06",64.97,65.0,61.8,62.52,540400.0],["2022-06-07",61.89,64.63,61.89,64.36,330400.0],["2022-06-08",63.57,63.67,61.24,61.49,278600.0],["2022-06-09",60.93,61.91,59.61,60.13,363600.0],["2022-06-10",59.21,60.56,58.77,60.0,462800.0],["2022-06-13",58.8,59.58,55.48,55.63,945000.0],["2022-06-14",56.1,57.22,55.43,56.07,600100.0],["2022-06-15",56.54,58.24,55.36,56.75,470300.0],["2022-06-16",55.16,55.16,52.83,53.45,965800.0],["2022-06-17",53.72,55.19,53.28,55.07,2483400.0],["2022-06-21",56.06,56.86,55.34,55.66,314800.0],["2022-06-22",54.97,56.12,54.97,55.62,264500.0],["2022-06-23",56.05,57.94,55.65,57.62,248900.0],["2022-06-24",58.06,60.07,58.06,59.88,877000.0],["2022-06-27",59.96,60.78,58.78,60.56,272600.0],["2022-06-28",60.87,61.81,58.1,58.17,407100.0],["2022-06-29",58.4,58.73,57.69,58.35,196500.0],["2022-06-30",57.26,58.57,56.02,58.07,305800.0],["2022-07-01",57.95,58.28,56.83,57.48,288600.0],["2022-07-05",56.36,58.47,55.78,58.3,335300.0],["2022-07-06",58.51,58.75,57.01,57.64,203300.0],["2022-07-07",57.53,59.25,57.23,58.89,269700.0],["2022-07-08",58.65,59.03,58.16,58.82,206800.0],["2022-07-11",58.53,59.16,56.94,57.29,283800.0],["2022-07-12",57.4,57.86,55.15,55.65,190900.0],["2022-07-13",54.76,56.39,54.56,55.55,156700.0],["2022-07-14",54.76,55.08,53.96,55.0,249800.0],["2022-07-15",55.95,56.14,55.33,55.93,170300.0],["2022-07-18",56.28,57.34,55.15,55.31,166200.0],["2022-07-19",55.96,57.35,55.88,57.2,263100.0],["2022-07-20",57.24,58.89,56.73,58.55,294400.0],["2022-07-21",58.08,59.33,57.27,59.2,290800.0],["2022-07-22",58.96,59.58,56.88,57.63,403600.0],["2022-07-25",57.7,58.1,56.15,57.1,256900.0],["2022-07-26",56.81,57.82,55.78,57.65,255200.0],["2022-07-27",58.32,60.45,58.32,60.03,182900.0],["2022-07-28",60.28,60.87,59.02,60.84,200200.0],["2022-07-29",60.95,61.58,60.6,61.32,160500.0],["2022-08-01",60.52,61.78,59.63,61.44,216200.0],["2022-08-02",60.92,61.68,59.58,61.31,163800.0],["2022-08-03",60.98,60.98,57.55,57.56,343800.0],["2022-08-04",58.01,59.46,55.57,56.64,330900.0],["2022-08-05",55.84,57.35,55.06,56.03,200300.0],["2022-08-08",56.23,58.15,55.2,57.1,210500.0],["2022-08-09",57.04,57.42,55.85,56.12,188100.0],["2022-08-10",57.06,58.18,56.92,57.43,189900.0],["2022-08-11",57.84,58.15,56.93,57.2,181000.0],["2022-08-12",57.35,57.63,56.45,57.47,211100.0],["2022-08-15",57.1,57.99,56.76,57.79,277600.0],["2022-08-16",57.79,58.09,57.23,57.8,231300.0],["2022-08-17",57.1,57.34,55.98,56.18,363300.0],["2022-08-18",56.17,57.43,55.62,57.42,145800.0],["2022-08-19",57.17,57.37,55.79,56.39,292200.0],["2022-08-22",55.6,56.63,55.32,55.83,372700.0],["2022-08-23",56.1,56.57,54.65,55.05,313000.0],["2022-08-24",55.03,55.66,54.82,55.29,154100.0],["2022-08-25",55.27,56.59,54.62,56.38,311600.0],["2022-08-26",56.84,56.88,54.34,54.48,384100.0],["2022-08-29",53.9,54.92,53.18,53.92,298800.0],["2022-08-30",54.12,54.12,52.75,52.99,246100.0],["2022-08-31",53.44,53.66,52.14,52.3,419400.0],["2022-09-01",51.67,52.0,50.83,51.72,335800.0],["2022-09-02",52.32,52.32,50.68,51.23,450700.0],["2022-09-06",51.17,52.13,49.91,50.15,365100.0],["2022-09-07",50.24,51.22,49.99,50.95,290200.0],["2022-09-08",50.31,50.4,49.36,50.09,576000.0],["2022-09-09",50.54,51.39,50.47,50.86,388300.0],["2022-09-12",51.3,52.75,50.27,51.33,487800.0],["2022-09-13",49.6,49.99,47.63,47.68,1378700.0],["2022-09-14",47.86,48.06,46.56,47.9,962500.0],["2022-09-15",47.56,47.73,46.46,47.07,1012100.0],["2022-09-16",46.66,46.8,44.99,46.59,3498500.0],["2022-09-19",46.45,47.07,45.33,45.75,569800.0],["2022-09-20",45.55,45.55,44.44,44.86,528300.0],["2022-09-21",44.9,45.98,44.28,44.43,494500.0],["2022-09-22",44.0,45.71,43.93,45.29,475300.0],["2022-09-23",44.77,45.62,43.84,45.57,638000.0],["2022-09-26",45.53,46.5,44.74,44.79,331800.0],["2022-09-27",45.06,45.47,44.24,44.47,357900.0],["2022-09-28",44.5,45.19,44.16,44.83,438800.0],["2022-09-29",44.13,45.12,43.54,45.07,390200.0],["2022-09-30",45.11,45.51,44.01,44.06,356800.0],["2022-10-03",44.47,45.32,44.08,45.01,244500.0],["2022-10-04",49.25,53.17,49.17,53.13,1694400.0],["2022-10-05",52.36,53.17,51.95,52.09,526800.0],["2022-10-06",51.85,52.83,51.85,52.24,477700.0],["2022-10-07",51.75,51.95,51.38,51.85,495700.0],["2022-10-10",51.94,52.3,51.05,51.81,504300.0],["2022-10-11",51.81,52.41,50.55,51.86,531200.0],["2022-10-12",51.85,52.32,50.93,51.24,262600.0],["2022-10-13",50.11,53.79,49.84,53.1,383700.0],["2022-10-14",53.2,53.62,52.64,52.72,337700.0],["2022-10-17",53.51,54.27,52.37,52.56,367000.0],["2022-10-18",53.65,54.32,53.35,53.94,262300.0],["2022-10-19",53.57,54.0,52.39,52.56,268000.0],["2022-10-20",52.7,53.77,51.97,52.22,205300.0],["2022-10-21",52.27,52.69,51.18,51.92,321600.0],["2022-10-24",52.12,52.29,51.44,51.7,265700.0],["2022-10-25",51.72,52.91,51.68,52.7,226500.0],["2022-10-26",52.69,53.77,51.52,52.49,194100.0],["2022-10-27",52.9,53.96,51.9,52.46,209200.0],["2022-10-28",52.79,54.1,52.28,53.97,220400.0],["2022-10-31",53.74,55.24,53.49,54.7,293100.0],["2022-11-01",55.23,55.23,53.89,54.41,255800.0],["2022-11-02",56.9,57.97,54.98,55.45,554700.0],["2022-11-03",55.12,58.43,55.12,57.01,433800.0],["2022-11-04",57.15,57.48,55.59,57.35,310500.0],["2022-11-07",57.33,58.92,56.82,58.79,284000.0],["2022-11-08",58.91,58.91,53.02,56.65,297000.0],["2022-11-09",56.18,57.37,55.33,56.49,221700.0],["2022-11-10",58.18,59.97,58.18,59.46,372500.0],["2022-11-11",59.5,60.41,58.23,59.43,255400.0],["2022-11-14",58.68,59.38,57.89,58.48,200100.0],["2022-11-15",59.38,60.65,56.48,59.21,261800.0],["2022-11-16",58.86,58.93,57.61,57.61,182000.0],["2022-11-17",57.03,58.31,56.34,57.5,150700.0],["2022-11-18",58.55,58.55,56.92,57.38,164600.0],["2022-11-21",57.32,57.39,56.57,56.71,160700.0],["2022-11-22",56.96,58.25,55.07,57.36,226600.0],["2022-11-23",57.18,58.35,56.74,57.94,126400.0],["2022-11-25",57.94,58.99,55.16,58.63,82500.0],["2022-11-28",58.2,58.95,57.98,58.15,154100.0],["2022-11-29",58.12,58.52,57.72,58.39,119800.0],["2022-11-30",58.02,59.29,57.33,59.27,282200.0],["2022-12-01",59.6,61.18,57.72,60.25,157500.0],["2022-12-02",59.49,60.84,58.91,60.15,156500.0],["2022-12-05",59.59,60.2,58.04,58.86,187000.0],["2022-12-06",58.74,59.26,57.53,57.69,140500.0],["2022-12-07",57.88,57.98,55.93,56.43,203900.0],["2022-12-08",56.77,58.42,56.75,57.27,149900.0],["2022-12-09",57.18,57.78,56.56,56.56,133200.0],["2022-12-12",56.48,57.74,56.48,57.68,194300.0],["2022-12-13",59.54,59.95,57.81,57.9,260600.0],["2022-12-14",57.7,59.19,57.7,58.6,365900.0],["2022-12-15",58.0,58.28,56.8,57.83,280900.0],["2022-12-16",57.24,58.05,57.08,57.86,615600.0],["2022-12-19",57.81,58.26,56.42,56.55,232900.0],["2022-12-20",56.63,58.0,56.63,57.42,186000.0],["2022-12-21",57.68,58.88,57.14,58.4,212200.0],["2022-12-22",58.12,58.6,57.31,58.2,154900.0],["2022-12-23",58.17,58.28,57.34,58.28,113800.0],["2022-12-27",58.2,58.5,57.47,58.36,115900.0],["2022-12-28",58.31,58.91,58.25,58.25,153300.0],["2022-12-29",58.42,59.69,58.02,59.6,168700.0],["2022-12-30",59.03,59.64,58.7,58.86,103800.0],["2023-01-03",59.37,60.54,59.1,59.87,173900.0],["2023-01-04",60.0,61.03,59.9,60.45,177900.0],["2023-01-05",59.95,60.0,59.05,59.48,127400.0],["2023-01-06",60.02,61.63,59.31,61.61,178200.0],["2023-01-09",61.8,63.08,61.06,61.11,354200.0],["2023-01-10",60.86,61.85,60.73,61.57,195200.0],["2023-01-11",61.76,61.95,61.11,61.39,103100.0],["2023-01-12",61.63,61.96,61.07,61.8,204300.0],["2023-01-13",61.47,62.1,61.35,61.43,133900.0],["2023-01-17",61.48,61.69,60.87,61.19,143600.0],["2023-01-18",61.2,61.72,60.51,60.75,191400.0],["2023-01-19",60.35,61.4,59.9,60.5,156300.0],["2023-01-20",60.75,61.18,60.09,61.01,315800.0],["2023-01-23",61.05,62.98,60.98,62.93,112800.0],["2023-01-24",62.73,63.93,62.57,63.52,108300.0],["2023-01-25",63.25,63.25,62.01,62.18,206700.0],["2023-01-26",62.8,63.25,61.62,62.37,147600.0],["2023-01-27",62.08,62.92,61.77,61.78,122200.0],["2023-01-30",61.3,62.27,60.95,61.06,154800.0],["2023-01-31",61.32,62.41,60.96,62.21,198100.0],["2023-02-01",62.06,64.16,61.65,63.64,252100.0],["2023-02-02",63.89,64.83,63.16,63.31,239700.0],["2023-02-03",62.6,63.99,61.09,62.8,234800.0],["2023-02-06",62.35,62.7,61.7,61.91,137400.0],["2023-02-07",61.87,63.0,61.16,62.7,159200.0],["2023-02-08",62.4,62.43,61.13,61.54,99200.0],["2023-02-09",61.96,62.6,61.38,61.64,113100.0],["2023-02-10",61.22,61.75,61.01,61.12,118800.0],["2023-02-13",61.12,62.25,60.88,61.36,210500.0],["2023-02-14",59.99,60.0,56.86,58.07,624800.0],["2023-02-15",57.95,60.28,57.64,59.96,263500.0],["2023-02-16",58.84,58.91,57.64,57.93,238100.0],["2023-02-17",57.99,58.91,57.76,58.61,265500.0],["2023-02-21",57.95,58.25,56.81,58.07,208600.0],["2023-02-22",58.24,58.86,57.06,57.79,209700.0],["2023-02-23",58.04,58.64,57.58,58.02,163600.0],["2023-02-24",57.28,57.98,57.1,57.15,226100.0],["2023-02-27",57.42,57.72,56.69,57.01,172500.0],["2023-02-28",56.35,56.96,55.38,55.69,542900.0],["2023-03-01",55.65,56.29,55.62,55.93,360500.0],["2023-03-02",55.74,56.69,55.58,56.12,205200.0],["2023-03-03",56.18,56.95,56.18,56.6,158300.0],["2023-03-06",56.43,56.87,55.66,56.13,155000.0],["2023-03-07",56.22,56.61,55.59,55.86,185600.0],["2023-03-08",55.95,56.19,55.79,56.02,145200.0],["2023-03-09",56.01,56.74,55.78,55.97,292000.0],["2023-03-10",55.69,56.16,54.95,55.22,541100.0],["2023-03-13",54.66,54.8,53.39,53.42,372900.0],["2023-03-14",54.3,55.92,54.3,55.72,222300.0],["2023-03-15",54.89,55.52,54.39,55.18,225700.0],["2023-03-16",54.86,58.27,54.03,57.9,296200.0],["2023-03-17",57.87,58.19,56.68,57.14,492800.0],["2023-03-20",57.37,58.52,57.03,57.83,185900.0],["2023-03-21",58.17,58.53,57.14,58.25,210600.0],["2023-03-22",58.08,58.4,56.21,56.26,258000.0],["2023-03-23",56.41,57.45,56.05,57.06,167700.0],["2023-03-24",56.66,57.9,56.41,57.83,138700.0],["2023-03-27",65.21,66.75,63.82,63.93,1024100.0],["2023-03-28",63.56,65.35,63.11,64.88,440100.0],["2023-03-29",65.5,67.37,65.5,67.28,505400.0],["2023-03-30",67.3,68.6,67.03,68.08,279600.0],["2023-03-31",68.15,69.57,68.05,69.3,387300.0],["2023-04-03",68.8,69.77,68.68,69.61,342000.0],["2023-04-04",69.4,69.58,68.52,69.07,273600.0],["2023-04-05",69.07,69.07,67.36,67.5,264900.0],["2023-04-06",67.55,67.93,66.58,67.89,249800.0],["2023-04-10",67.72,68.34,67.14,68.07,202000.0],["2023-04-11",67.91,68.51,66.71,67.46,263800.0],["2023-04-12",67.78,67.87,66.96,67.11,107400.0],["2023-04-13",67.26,69.08,67.17,69.03,162400.0],["2023-04-14",69.11,69.28,67.29,68.02,119200.0],["2023-04-17",67.91,67.91,67.03,67.08,134400.0],["2023-04-18",67.17,67.33,66.04,67.0,150900.0],["2023-04-19",66.82,66.86,66.48,66.58,74500.0],["2023-04-20",66.36,66.6,66.05,66.49,88900.0],["2023-04-21",66.54,67.24,66.35,66.8,103100.0],["2023-04-24",66.58,67.09,66.35,66.99,86100.0],["2023-04-25",66.53,66.61,65.91,66.39,98200.0],["2023-04-26",66.37,68.18,66.25,68.03,226500.0],["2023-04-27",68.24,69.0,67.43,68.83,156400.0],["2023-04-28",68.49,69.43,67.73,69.36,178300.0],["2023-05-01",68.93,69.45,68.51,68.7,255400.0],["2023-05-02",68.48,68.48,66.93,67.51,378500.0],["2023-05-03",69.0,69.65,67.08,67.33,428400.0],["2023-05-04",68.69,70.69,68.01,70.1,413000.0],["2023-05-05",70.02,71.37,69.95,70.0,282700.0],["2023-05-08",69.8,70.31,69.56,70.14,171200.0],["2023-05-09",69.65,70.09,69.53,69.69,135300.0],["2023-05-10",70.25,70.73,69.22,70.11,238300.0],["2023-05-11",69.95,70.09,69.08,69.79,149200.0],["2023-05-12",69.86,70.38,69.4,70.37,296500.0],["2023-05-15",70.43,71.25,70.19,70.85,238900.0],["2023-05-16",70.45,71.45,70.03,71.14,168500.0],["2023-05-17",71.14,72.62,71.14,72.4,284200.0],["2023-05-18",72.24,73.39,71.97,72.52,203900.0],["2023-05-19",73.04,73.04,71.73,71.88,236800.0],["2023-05-22",71.88,73.01,71.5,72.89,310100.0],["2023-05-23",72.46,73.21,71.98,72.06,207600.0],["2023-05-24",71.67,72.33,71.5,71.99,165900.0],["2023-05-25",72.01,72.94,71.71,72.48,170800.0],["2023-05-26",72.4,73.67,71.72,72.88,179500.0],["2023-05-30",73.0,73.6,71.95,72.33,108800.0],["2023-05-31",72.09,73.7,71.56,73.36,618300.0],["2023-06-01",73.04,73.05,71.97,72.49,140100.0],["2023-06-02",72.7,74.34,72.46,74.04,239700.0],["2023-06-05",75.0,75.5,73.88,74.06,244500.0],["2023-06-06",73.69,74.07,73.24,73.72,312600.0],["2023-06-07",73.86,75.05,73.0,73.51,275800.0],["2023-06-08",73.54,73.54,72.38,73.03,131700.0],["2023-06-09",73.3,73.55,72.58,72.91,131500.0],["2023-06-12",72.87,73.62,72.44,73.48,173400.0],["2023-06-13",73.61,74.23,73.53,73.95,147700.0],["2023-06-14",73.8,74.07,72.54,72.91,169900.0],["2023-06-15",72.62,72.94,72.06,72.73,193500.0],["2023-06-16",72.84,73.93,72.16,72.43,520000.0],["2023-06-20",72.04,72.18,70.99,71.12,224600.0],["2023-06-21",70.92,71.46,70.09,70.18,167000.0],["2023-06-22",70.02,70.56,69.34,70.21,137000.0],["2023-06-23",69.62,70.13,68.78,69.3,658900.0],["2023-06-26",69.12,69.96,68.47,68.53,172400.0],["2023-06-27",68.62,69.06,68.22,68.56,122700.0],["2023-06-28",68.41,68.94,68.27,68.73,99200.0],["2023-06-29",68.96,70.2,68.84,70.17,184200.0],["2023-06-30",70.72,71.6,70.52,71.18,226700.0],["2023-07-03",70.75,71.34,70.7,71.28,49600.0],["2023-07-05",70.66,71.43,70.27,71.28,152200.0],["2023-07-06",70.65,71.29,69.72,71.23,164400.0],["2023-07-07",70.98,73.49,70.98,72.99,202700.0],["2023-07-10",72.72,74.32,72.59,73.77,191500.0],["2023-07-11",73.73,74.13,73.08,73.95,130400.0],["2023-07-12",74.77,74.92,73.91,74.42,109800.0],["2023-07-13",74.68,75.95,74.68,75.83,130600.0],["2023-07-14",75.58,76.56,73.79,76.56,175100.0],["2023-07-17",76.8,78.04,76.37,77.62,165100.0],["2023-07-18",77.45,77.85,76.9,77.79,97000.0],["2023-07-19",77.87,78.67,77.54,78.47,229600.0],["2023-07-20",78.53,78.71,75.76,75.86,193200.0],["2023-07-21",76.29,76.64,74.06,74.48,151000.0],["2023-07-24",74.48,74.59,73.64,73.97,75800.0],["2023-07-25",73.87,75.21,73.29,75.14,105300.0],["2023-07-26",74.9,75.63,74.22,75.0,101800.0],["2023-07-27",75.67,76.67,73.78,74.16,95700.0],["2023-07-28",74.8,75.23,73.64,74.19,118900.0],["2023-07-31",74.13,75.49,74.13,75.45,89400.0],["2023-08-01",75.02,75.56,74.39,75.07,138700.0],["2023-08-02",72.76,74.5,69.7,74.28,257800.0],["2023-08-03",74.05,74.59,72.4,74.03,170500.0],["2023-08-04",74.25,74.25,72.88,73.55,179100.0],["2023-08-07",74.04,74.27,73.2,73.95,114900.0],["2023-08-08",72.94,73.5,72.31,73.06,148100.0],["2023-08-09",72.87,73.39,72.13,73.03,123500.0],["2023-08-10",73.26,73.87,72.44,72.61,184600.0],["2023-08-11",72.0,73.54,71.96,73.02,152700.0],["2023-08-14",72.84,74.82,71.54,74.69,93600.0],["2023-08-15",74.46,74.7,73.34,73.88,110500.0],["2023-08-16",73.84,74.25,73.19,74.17,140100.0],["2023-08-17",74.29,74.29,71.57,71.95,168700.0],["2023-08-18",71.37,72.52,71.15,71.76,166300.0],["2023-08-21",71.74,73.27,71.59,72.74,149000.0],["2023-08-22",72.85,73.32,72.33,72.81,86500.0],["2023-08-23",72.81,73.51,72.02,72.9,150400.0],["2023-08-24",72.84,72.84,70.97,71.03,94700.0],["2023-08-25",70.89,73.54,70.88,72.6,210400.0],["2023-08-28",72.86,74.22,72.86,73.69,142100.0],["2023-08-29",73.46,74.8,73.4,74.61,99800.0],["2023-08-30",74.42,75.29,74.42,74.99,95000.0],["2023-08-31",74.89,76.68,74.5,76.11,301800.0],["2023-09-01",76.28,76.89,75.86,76.13,104800.0],["2023-09-05",75.63,75.88,74.16,75.02,139200.0],["2023-09-06",75.13,75.32,72.72,73.08,103500.0],["2023-09-07",72.48,73.16,72.23,72.63,108500.0],["2023-09-08",72.69,73.27,72.42,72.74,74100.0],["2023-09-11",73.14,73.43,72.62,73.0,116700.0],["2023-09-12",72.54,73.36,71.94,73.28,148800.0],["2023-09-13",73.2,73.24,72.1,72.86,127400.0],["2023-09-14",73.11,74.1,72.42,73.73,141100.0],["2023-09-15",73.66,73.79,72.5,72.83,838100.0],["2023-09-18",73.03,74.36,73.03,73.65,139900.0],["2023-09-19",73.55,73.55,72.82,73.17,110500.0],["2023-09-20",73.49,74.16,72.94,73.05,94700.0],["2023-09-21",72.45,73.14,71.78,72.16,123900.0],["2023-09-22",72.09,72.81,71.82,72.12,101400.0],["2023-09-25",71.74,72.87,71.69,72.26,66300.0],["2023-09-26",71.78,72.01,70.81,71.02,129300.0],["2023-09-27",71.36,72.38,70.7,70.74,151900.0],["2023-09-28",70.72,71.72,70.24,70.53,165100.0],["2023-09-29",71.0,71.87,70.02,70.32,158800.0],["2023-10-02",70.26,70.26,69.0,69.47,81200.0],["2023-10-03",69.36,69.42,68.19,68.48,103600.0],["2023-10-04",68.15,69.92,68.15,69.6,83500.0],["2023-10-05",69.29,70.06,68.28,69.18,184200.0],["2023-10-06",68.79,70.59,68.66,69.92,134100.0],["2023-10-09",69.36,70.22,68.92,69.66,100300.0],["2023-10-10",69.8,70.88,69.46,70.11,140900.0],["2023-10-11",70.01,70.57,69.35,69.93,152700.0],["2023-10-12",70.13,70.98,67.98,69.16,95700.0],["2023-10-13",69.04,69.37,68.5,69.16,131700.0],["2023-10-16",69.76,71.13,69.11,70.58,90100.0],["2023-10-17",70.28,71.37,70.28,70.78,163900.0],["2023-10-18",70.19,70.19,69.09,69.22,85700.0],["2023-10-19",69.1,70.16,68.51,68.93,126500.0],["2023-10-20",69.13,69.17,67.82,68.71,120700.0],["2023-10-23",68.24,68.74,67.97,67.97,78900.0],["2023-10-24",68.1,68.8,67.25,68.0,79400.0],["2023-10-25",67.6,67.93,66.33,66.51,104900.0],["2023-10-26",66.63,67.23,66.16,66.29,98800.0],["2023-10-27",66.08,66.16,65.02,65.3,120800.0],["2023-10-30",65.79,66.07,64.32,65.36,160300.0],["2023-10-31",65.3,66.27,64.74,65.4,223500.0],["2023-11-01",69.81,72.57,69.46,70.94,375700.0],["2023-11-02",71.84,72.31,70.33,71.49,327300.0],["2023-11-03",72.24,74.35,71.35,73.13,404700.0],["2023-11-06",73.13,74.0,72.29,73.39,200500.0],["2023-11-07",73.42,74.02,71.43,72.86,163900.0],["2023-11-08",73.04,73.39,72.52,73.1,118600.0],["2023-11-09",73.27,73.69,72.33,72.55,95500.0],["2023-11-10",72.48,73.13,72.2,72.63,247000.0],["2023-11-13",72.63,72.79,72.05,72.13,133500.0],["2023-11-14",73.98,74.28,73.41,74.0,231000.0],["2023-11-15",73.7,74.91,72.91,73.38,229400.0],["2023-11-16",73.26,73.83,72.47,72.72,95800.0],["2023-11-17",73.2,74.33,73.0,74.08,462400.0],["2023-11-20",74.13,74.7,73.81,74.54,83300.0],["2023-11-21",74.32,74.99,73.81,74.52,97800.0],["2023-11-22",75.0,75.97,74.72,75.53,104500.0],["2023-11-24",75.12,75.91,75.1,75.63,56900.0],["2023-11-27",75.23,76.05,74.59,75.57,84100.0],["2023-11-28",75.21,75.65,73.91,75.44,115700.0],["2023-11-29",76.03,76.71,75.2,75.46,99200.0],["2023-11-30",75.26,76.49,74.63,75.24,269200.0],["2023-12-01",75.24,77.61,75.08,77.47,212600.0],["2023-12-04",77.33,80.64,77.33,80.49,310300.0],["2023-12-05",80.11,83.78,79.85,83.06,421800.0],["2023-12-06",83.4,84.18,82.12,82.57,263600.0],["2023-12-07",82.61,84.45,82.17,84.12,297000.0],["2023-12-08",83.38,86.43,82.92,85.86,215400.0],["2023-12-11",85.9,86.71,85.18,86.49,208400.0],["2023-12-12",86.59,87.97,86.14,86.64,246400.0],["2023-12-13",86.49,87.42,85.09,86.34,256700.0],["2023-12-14",87.39,87.99,85.13,86.92,294300.0],["2023-12-15",87.33,87.64,85.84,86.54,667100.0],["2023-12-18",86.71,87.17,86.01,86.71,233800.0],["2023-12-19",87.12,88.04,87.12,87.51,227500.0],["2023-12-20",87.67,88.56,86.43,86.44,220200.0],["2023-12-21",86.86,87.53,85.47,86.53,152800.0],["2023-12-22",86.49,87.71,83.33,86.86,105900.0],["2023-12-26",87.02,87.99,86.75,87.56,68900.0],["2023-12-27",87.5,88.34,87.22,87.75,90500.0],["2023-12-28",87.23,87.68,86.99,87.58,98900.0],["2023-12-29",87.68,88.23,86.65,86.7,155700.0],["2024-01-02",85.91,86.36,84.78,85.57,245100.0],["2024-01-03",85.33,85.57,83.86,83.91,218800.0],["2024-01-04",84.16,84.65,83.34,83.45,190300.0],["2024-01-05",82.82,83.66,80.02,81.73,255200.0],["2024-01-08",82.01,83.26,82.01,82.59,287900.0],["2024-01-09",81.62,82.07,81.12,81.28,147600.0],["2024-01-10",81.25,83.23,81.25,82.76,195700.0],["2024-01-11",82.7,83.57,82.18,82.56,296500.0],["2024-01-12",83.68,83.68,81.3,82.29,215700.0],["2024-01-16",81.57,81.91,80.66,80.78,151400.0],["2024-01-17",79.8,81.7,79.8,80.88,238200.0],["2024-01-18",81.29,81.5,80.13,81.5,151800.0],["2024-01-19",81.98,82.15,80.71,81.81,181400.0],["2024-01-22",82.56,83.04,82.14,82.56,155900.0],["2024-01-23",85.0,85.38,83.23,84.25,262600.0],["2024-01-24",84.7,84.77,82.81,83.23,162600.0],["2024-01-25",84.32,84.74,83.54,84.04,113100.0],["2024-01-26",84.48,84.89,83.4,83.55,84000.0],["2024-01-29",83.51,84.21,83.25,84.15,73500.0],["2024-01-30",83.68,84.14,83.58,83.63,73900.0],["2024-01-31",83.67,83.67,80.84,80.92,142100.0],["2024-02-01",81.38,82.74,80.81,82.27,182900.0],["2024-02-02",81.74,81.85,79.68,80.34,157300.0],["2024-02-05",79.73,80.18,78.95,79.22,116100.0],["2024-02-06",79.54,80.97,78.94,80.09,129700.0],["2024-02-07",80.55,80.67,79.73,79.91,100400.0],["2024-02-08",80.15,80.96,80.15,80.67,120400.0],["2024-02-09",80.67,82.15,80.67,82.05,157800.0],["2024-02-12",81.33,82.95,80.83,82.65,317900.0],["2024-02-13",72.5,73.93,69.88,70.38,870900.0],["2024-02-14",71.02,72.92,70.15,71.61,323700.0],["2024-02-15",71.41,72.48,70.44,72.28,285500.0],["2024-02-16",71.26,71.27,68.75,69.14,713300.0],["2024-02-20",67.75,69.99,67.05,68.99,403700.0],["2024-02-21",68.15,68.58,67.23,67.73,250400.0],["2024-02-22",67.68,68.03,67.0,67.68,242000.0],["2024-02-23",67.71,69.47,67.64,68.61,211600.0],["2024-02-26",68.34,69.74,67.74,68.89,207900.0],["2024-02-27",68.8,69.08,66.66,67.42,471100.0],["2024-02-28",66.88,68.03,66.47,67.35,822000.0],["2024-02-29",67.97,69.39,67.58,69.18,1090100.0],["2024-03-01",68.88,70.76,68.47,70.36,417100.0],["2024-03-04",71.55,72.8,70.81,72.48,632300.0],["2024-03-05",72.0,72.34,71.18,71.84,487300.0],["2024-03-06",72.0,72.9,71.38,72.87,247600.0],["2024-03-07",73.0,74.41,72.56,73.65,284100.0],["2024-03-08",74.0,74.65,72.83,73.13,241200.0],["2024-03-11",73.0,74.13,72.95,74.08,234900.0],["2024-03-12",73.8,75.0,73.29,74.46,166000.0],["2024-03-13",74.2,74.97,73.62,73.78,193800.0],["2024-03-14",73.45,73.87,72.44,72.7,293200.0],["2024-03-15",72.11,72.74,70.72,70.94,590000.0],["2024-03-18",70.76,71.52,70.39,70.51,221700.0],["2024-03-19",70.3,71.6,70.3,71.06,246800.0],["2024-03-20",70.81,71.99,70.69,71.59,217300.0],["2024-03-21",72.04,72.75,71.58,71.66,228200.0],["2024-03-22",71.85,71.88,70.96,71.6,148100.0],["2024-03-25",71.67,71.89,70.26,70.5,163400.0],["2024-03-26",70.89,71.35,70.27,70.71,164100.0],["2024-03-27",71.22,72.99,70.96,72.91,183600.0],["2024-03-28",72.84,74.38,72.84,74.14,238900.0],["2024-04-01",74.0,76.01,73.68,75.31,368400.0],["2024-04-02",74.3,74.6,71.21,71.76,252300.0],["2024-04-03",71.08,73.13,71.08,71.67,195100.0],["2024-04-04",72.42,72.45,70.66,70.81,141100.0],["2024-04-05",70.55,72.58,70.16,72.01,305000.0],["2024-04-08",72.2,73.46,71.93,73.42,131700.0],["2024-04-09",73.42,75.01,73.28,74.94,172300.0],["2024-04-10",73.36,73.69,72.36,72.88,217000.0],["2024-04-11",73.19,80.0,72.5,75.97,1082400.0],["2024-04-12",75.88,77.81,75.56,76.72,351500.0],["2024-04-15",79.04,79.65,78.3,79.13,746400.0],["2024-04-16",78.5,78.84,77.42,78.26,349900.0],["2024-04-17",78.44,78.8,77.2,77.52,196300.0],["2024-04-18",77.84,78.4,76.44,76.71,217600.0],["2024-04-19",76.45,77.19,75.68,76.48,331200.0],["2024-04-22",76.69,78.85,76.3,78.63,183900.0],["2024-04-23",78.41,79.4,77.64,79.18,131300.0],["2024-04-24",78.54,79.18,77.84,78.38,163700.0],["2024-04-25",77.8,78.49,75.57,78.28,162700.0],["2024-04-26",78.62,79.33,77.7,77.95,142000.0],["2024-04-29",78.0,79.01,78.0,78.9,108300.0],["2024-04-30",78.33,78.89,76.76,77.92,345200.0],["2024-05-01",75.32,77.9,75.0,76.05,383900.0],["2024-05-02",77.68,78.61,77.17,78.43,190300.0],["2024-05-03",79.05,79.17,77.73,78.03,279900.0],["2024-05-06",78.41,79.37,78.41,79.16,192800.0],["2024-05-07",78.94,79.35,78.01,78.6,262600.0],["2024-05-08",78.21,78.36,77.05,77.26,235700.0],["2024-05-09",77.4,77.92,76.79,77.66,163200.0],["2024-05-10",77.59,78.2,77.3,77.65,96000.0],["2024-05-13",77.68,78.25,77.14,77.32,148000.0],["2024-05-14",78.02,78.38,77.56,77.67,103200.0],["2024-05-15",78.45,79.18,78.06,79.01,207600.0],["2024-05-16",78.45,78.78,77.6,78.52,577800.0],["2024-05-17",78.44,79.43,78.02,79.3,171000.0],["2024-05-20",79.01,79.69,78.63,79.6,140300.0],["2024-05-21",79.31,79.97,78.78,79.92,117300.0],["2024-05-22",79.72,80.0,79.24,79.64,324900.0],["2024-05-23",79.62,79.84,78.32,79.21,190100.0],["2024-05-24",79.59,79.59,78.29,79.32,214500.0],["2024-05-28",79.07,79.07,77.16,78.05,263000.0],["2024-05-29",77.15,78.15,77.13,77.49,210300.0],["2024-05-30",77.13,77.82,76.48,77.0,289300.0],["2024-05-31",77.01,77.95,75.94,77.94,332000.0],["2024-06-03",78.2,78.24,76.97,77.51,161000.0],["2024-06-04",77.31,79.26,76.36,78.94,243100.0],["2024-06-05",79.1,79.74,78.75,79.03,254100.0],["2024-06-06",78.71,79.43,78.53,78.74,95800.0],["2024-06-07",78.32,78.68,77.5,78.12,233700.0],["2024-06-10",77.39,77.39,75.43,75.81,270900.0],["2024-06-11",75.45,76.83,75.2,76.75,341200.0],["2024-06-12",78.34,78.89,76.55,76.7,144500.0],["2024-06-13",76.49,76.9,75.44,76.59,153500.0],["2024-06-14",75.82,76.25,74.71,76.2,257600.0],["2024-06-17",75.94,76.91,75.43,76.71,148800.0],["2024-06-18",76.53,77.43,75.37,76.97,211000.0],["2024-06-20",76.72,76.97,75.21,75.72,170000.0],["2024-06-21",75.84,76.02,75.25,75.71,862600.0],["2024-06-24",75.5,77.2,75.3,75.43,189100.0],["2024-06-25",75.5,75.58,75.12,75.26,333600.0],["2024-06-26",75.21,75.47,74.65,74.93,302600.0],["2024-06-27",75.32,76.96,74.76,76.47,263300.0],["2024-06-28",76.83,76.86,75.97,76.17,337700.0],["2024-07-01",76.15,76.51,74.96,76.17,164600.0],["2024-07-02",76.32,76.39,75.35,75.6,113300.0],["2024-07-03",75.78,76.38,75.78,75.96,46600.0],["2024-07-05",75.5,76.5,74.95,75.4,127500.0],["2024-07-08",75.85,75.85,75.04,75.08,110900.0],["2024-07-09",75.0,75.18,74.41,74.5,148000.0],["2024-07-10",74.63,75.46,74.24,74.98,102800.0],["2024-07-11",76.39,77.83,76.33,77.04,144700.0],["2024-07-12",77.61,78.12,77.25,77.39,131600.0],["2024-07-15",77.99,78.19,76.86,77.39,174700.0],["2024-07-16",78.2,78.2,77.03,77.7,252200.0],["2024-07-17",76.9,77.86,76.79,77.47,249300.0],["2024-07-18",76.91,77.92,76.41,76.99,139000.0],["2024-07-19",77.25,78.0,76.76,77.35,188200.0],["2024-07-22",77.78,78.71,77.61,78.1,244600.0],["2024-07-23",77.72,79.9,77.69,79.23,218100.0],["2024-07-24",79.0,79.56,78.18,78.36,153600.0],["2024-07-25",78.76,79.32,78.04,78.84,222900.0],["2024-07-26",79.52,80.3,79.39,79.98,199400.0],["2024-07-29",79.98,80.47,79.5,80.01,159800.0],["2024-07-30",80.23,80.65,79.78,80.36,277100.0],["2024-07-31",81.0,81.0,77.82,79.38,290200.0],["2024-08-01",79.73,80.0,77.39,78.16,230900.0],["2024-08-02",75.4,77.49,75.38,76.32,301100.0],["2024-08-05",76.0,76.0,73.25,74.5,553300.0],["2024-08-06",74.48,76.32,74.39,75.43,264100.0],["2024-08-07",75.66,78.17,75.3,76.45,692200.0],["2024-08-08",77.02,77.5,75.48,76.39,108800.0],["2024-08-09",76.22,76.52,74.74,76.26,116200.0],["2024-08-12",75.97,76.91,74.83,75.48,123600.0],["2024-08-13",75.98,76.36,75.41,76.08,128400.0],["2024-08-14",76.22,76.69,75.85,76.23,82000.0],["2024-08-15",77.38,78.0,76.94,77.63,105300.0],["2024-08-16",77.51,78.67,77.48,78.1,110100.0],["2024-08-19",77.86,78.91,77.72,78.58,95700.0],["2024-08-20",78.39,78.8,77.32,77.44,96500.0],["2024-08-21",77.98,79.44,77.5,79.3,155900.0],["2024-08-22",79.19,79.94,79.03,79.48,141600.0],["2024-08-23",80.0,81.94,79.96,81.77,278900.0],["2024-08-26",81.98,82.82,81.67,82.13,152800.0],["2024-08-27",81.85,83.2,81.79,82.36,135200.0],["2024-08-28",82.32,82.88,81.66,81.92,143900.0],["2024-08-29",82.43,83.47,82.17,83.45,151100.0],["2024-08-30",83.4,84.51,82.45,83.6,573000.0],["2024-09-03",83.12,83.24,81.66,81.86,216100.0],["2024-09-04",81.52,82.38,81.39,82.16,98700.0],["2024-09-05",82.27,82.91,80.7,81.89,130800.0],["2024-09-06",82.13,82.2,81.09,81.47,127700.0],["2024-09-09",81.22,82.05,81.11,81.63,131500.0],["2024-09-10",81.92,82.11,81.04,81.67,115000.0],["2024-09-11",81.29,81.64,80.41,81.35,137500.0],["2024-09-12",81.79,82.29,80.84,82.05,89500.0],["2024-09-13",82.25,84.8,82.0,84.77,139700.0],["2024-09-16",85.15,85.42,84.27,84.45,140900.0],["2024-09-17",84.97,85.32,83.77,84.18,124900.0],["2024-09-18",83.96,85.62,83.56,84.1,130600.0],["2024-09-19",85.58,85.94,84.44,85.69,136800.0],["2024-09-20",85.87,86.15,84.51,84.74,758900.0],["2024-09-23",85.05,85.38,84.33,84.69,138700.0],["2024-09-24",84.69,85.04,83.75,84.07,138000.0],["2024-09-25",84.2,84.54,83.08,83.7,143200.0],["2024-09-26",84.42,85.58,83.1,83.99,118600.0],["2024-09-27",84.55,85.0,83.48,84.1,147600.0],["2024-09-30",83.42,84.83,83.42,84.68,130000.0],["2024-10-01",84.51,84.81,82.98,83.73,164400.0],["2024-10-02",83.67,84.47,83.37,83.39,106700.0],["2024-10-03",82.96,83.26,81.91,81.95,152200.0],["2024-10-04",82.67,82.88,82.11,82.41,146900.0],["2024-10-07",81.93,82.62,80.71,80.87,160300.0],["2024-10-08",81.08,81.84,80.8,81.1,113900.0],["2024-10-09",81.1,81.93,81.06,81.4,99400.0],["2024-10-10",80.75,82.78,80.6,82.47,161600.0],["2024-10-11",82.32,83.55,82.32,83.52,85300.0],["2024-10-14",83.55,84.02,82.65,83.9,78700.0],["2024-10-15",84.18,85.62,83.39,85.22,120300.0],["2024-10-16",85.8,86.71,85.55,86.6,124700.0],["2024-10-17",86.8,87.0,85.92,86.34,116900.0],["2024-10-18",86.17,86.54,85.87,85.89,114900.0],["2024-10-21",85.68,86.2,85.46,85.95,112500.0],["2024-10-22",86.03,87.26,85.74,87.19,122100.0],["2024-10-23",86.9,87.31,86.0,86.06,132000.0],["2024-10-24",86.06,86.58,85.61,85.93,98700.0],["2024-10-25",86.28,87.08,85.51,85.54,114200.0],["2024-10-28",85.96,87.67,85.96,86.21,184400.0],["2024-10-29",86.09,87.51,85.34,87.48,218900.0],["2024-10-30",75.42,78.02,74.29,74.29,436000.0],["2024-10-31",73.11,76.3,73.11,75.51,282800.0],["2024-11-01",75.65,78.05,74.83,77.72,386700.0],["2024-11-04",77.42,79.27,76.3,76.69,224000.0],["2024-11-05",76.8,78.17,76.05,77.77,218100.0],["2024-11-06",82.14,84.91,82.01,83.46,466400.0],["2024-11-07",83.23,84.1,82.28,83.48,310300.0],["2024-11-08",83.98,85.16,82.92,83.98,221600.0],["2024-11-11",84.34,86.91,84.22,86.63,249700.0],["2024-11-12",86.61,87.08,85.33,85.75,303500.0],["2024-11-13",86.41,87.12,84.6,86.6,300700.0],["2024-11-14",86.41,86.41,83.58,84.0,275200.0],["2024-11-15",84.29,84.29,79.26,81.0,248700.0],["2024-11-18",80.76,82.94,80.15,82.34,270500.0],["2024-11-19",81.72,83.63,81.72,83.5,243600.0],["2024-11-20",83.4,83.41,82.22,83.02,200400.0],["2024-11-21",83.02,86.01,82.49,85.37,261300.0],["2024-11-22",85.23,87.11,85.14,86.98,268000.0],["2024-11-25",87.37,88.95,87.24,87.47,354900.0],["2024-11-26",87.2,87.62,86.07,86.41,225100.0],["2024-11-27",86.77,86.77,84.01,84.23,133900.0],["2024-11-29",84.81,84.84,83.52,83.94,96000.0],["2024-12-02",84.57,84.57,83.09,83.23,168200.0],["2024-12-03",83.01,83.56,81.77,82.67,271000.0],["2024-12-04",83.23,84.04,82.78,82.89,259000.0],["2024-12-05",83.04,83.2,80.71,80.8,189300.0],["2024-12-06",81.53,81.73,79.81,79.93,209800.0],["2024-12-09",80.14,80.5,78.1,78.13,191600.0],["2024-12-10",78.04,80.43,77.12,80.23,154900.0],["2024-12-11",80.66,81.97,80.22,81.15,147300.0],["2024-12-12",80.96,81.63,80.08,80.26,148100.0],["2024-12-13",79.3,79.91,78.31,78.46,145300.0],["2024-12-16",78.57,80.5,78.03,78.38,389400.0],["2024-12-17",78.18,78.18,76.86,77.68,290200.0],["2024-12-18",78.09,78.84,75.04,75.6,267500.0],["2024-12-19",76.42,77.46,75.91,76.19,159600.0],["2024-12-20",75.6,76.94,75.6,76.31,667900.0],["2024-12-23",75.9,76.2,75.06,75.71,160200.0],["2024-12-24",76.0,76.17,75.55,76.12,49000.0],["2024-12-26",75.93,76.58,75.42,76.28,72800.0],["2024-12-27",75.94,76.29,74.58,74.93,99600.0],["2024-12-30",74.57,74.83,73.62,73.8,65800.0],["2024-12-31",74.21,74.27,73.34,73.92,156300.0],["2025-01-02",74.9,74.9,73.02,73.72,126400.0],["2025-01-03",74.16,74.69,73.4,74.41,161900.0],["2025-01-06",74.44,75.29,73.95,75.21,196100.0],["2025-01-07",75.41,75.44,74.4,75.18,170300.0],["2025-01-08",75.11,75.47,74.1,75.42,119100.0],["2025-01-10",74.08,74.93,73.74,74.61,136800.0],["2025-01-13",73.87,75.03,73.78,74.87,122100.0],["2025-01-14",74.73,75.66,74.6,75.1,160600.0],["2025-01-15",76.35,77.05,75.76,76.5,116600.0],["2025-01-16",76.7,77.67,75.97,77.4,143100.0],["2025-01-17",78.37,78.37,77.35,78.07,117800.0],["2025-01-21",78.33,79.26,78.11,78.36,123100.0],["2025-01-22",78.09,78.36,77.07,77.23,325700.0],["2025-01-23",76.79,77.1,76.03,76.25,159100.0],["2025-01-24",75.83,76.43,75.74,76.26,130900.0],["2025-01-27",76.0,78.77,76.0,78.09,138700.0],["2025-01-28",77.84,78.99,77.36,77.44,213700.0],["2025-01-29",77.35,77.35,76.24,76.77,120800.0],["2025-01-30",77.47,78.32,76.73,76.84,84300.0],["2025-01-31",76.77,77.86,76.77,77.15,251600.0],["2025-02-03",75.97,76.66,75.09,76.48,277000.0],["2025-02-04",76.48,78.94,76.48,78.77,165200.0],["2025-02-05",79.09,80.0,78.47,78.83,239200.0],["2025-02-06",79.02,79.08,78.01,78.71,140200.0],["2025-02-07",78.86,79.63,77.91,78.06,130000.0],["2025-02-10",78.18,79.96,78.06,79.76,140800.0],["2025-02-11",79.42,80.11,77.94,79.6,145000.0],["2025-02-12",78.86,79.83,78.13,79.08,133300.0],["2025-02-13",79.7,80.91,77.5,80.79,152400.0],["2025-02-14",81.0,81.39,79.71,79.88,128900.0],["2025-02-18",75.61,75.83,69.7,70.96,427500.0],["2025-02-19",70.25,70.56,68.12,68.52,341600.0],["2025-02-20",68.5,68.65,66.07,66.22,352000.0],["2025-02-21",66.73,68.35,66.24,68.24,320700.0],["2025-02-24",68.34,69.18,67.56,68.9,338600.0],["2025-02-25",68.27,69.07,66.83,66.86,383000.0],["2025-02-26",66.15,67.09,65.76,65.9,300800.0],["2025-02-27",65.75,67.19,64.94,65.13,368600.0],["2025-02-28",65.55,66.32,65.13,66.1,388500.0],["2025-03-03",66.07,66.76,65.24,65.31,448300.0],["2025-03-04",64.85,65.22,63.87,64.05,443100.0],["2025-03-05",64.1,65.08,63.69,65.01,269500.0],["2025-03-06",64.65,65.83,64.19,64.65,400300.0],["2025-03-07",64.51,65.8,64.22,65.73,305400.0],["2025-03-10",65.04,67.45,65.04,66.58,517700.0],["2025-03-11",66.76,69.52,66.45,67.03,512400.0],["2025-03-12",68.0,68.0,64.43,64.7,516700.0],["2025-03-13",64.68,64.84,63.14,63.3,500500.0],["2025-03-14",63.54,64.25,62.99,63.45,422800.0],["2025-03-17",63.4,64.9,63.38,64.51,453800.0],["2025-03-18",64.29,64.98,63.63,63.89,442000.0],["2025-03-19",64.33,64.83,63.98,64.63,465800.0],["2025-03-20",64.26,65.13,63.82,63.93,443800.0],["2025-03-21",63.14,64.38,62.76,63.13,1238600.0],["2025-03-24",63.99,63.99,61.23,61.9,519200.0],["2025-03-25",62.2,62.96,61.74,62.13,465800.0],["2025-03-26",62.14,62.82,61.66,62.31,218500.0],["2025-03-27",62.21,62.79,61.55,62.32,294000.0],["2025-03-28",62.47,62.47,61.39,62.11,262500.0],["2025-03-31",61.9,62.63,61.2,62.05,413200.0],["2025-04-01",62.05,63.63,61.98,63.48,315800.0],["2025-04-02",62.95,63.88,62.14,63.82,338700.0],["2025-04-03",62.49,64.16,61.99,63.65,294600.0],["2025-04-04",62.49,62.77,61.17,62.2,423600.0],["2025-04-07",59.78,62.91,59.7,60.6,396500.0],["2025-04-08",61.05,62.7,58.52,59.04,331600.0],["2025-04-09",58.96,62.21,58.05,62.04,475700.0],["2025-04-10",60.95,61.3,59.04,60.2,409800.0],["2025-04-11",60.28,61.33,59.21,61.13,250100.0],["2025-04-14",62.04,62.14,60.36,61.22,472600.0],["2025-04-15",61.45,62.58,61.31,61.55,267800.0],["2025-04-16",61.49,61.55,60.65,61.38,250500.0],["2025-04-17",61.35,62.16,60.4,62.02,244900.0],["2025-04-21",61.53,61.53,60.19,60.75,234700.0],["2025-04-22",61.26,61.89,60.13,61.43,226200.0],["2025-04-23",61.85,63.2,61.85,62.15,250300.0],["2025-04-24",62.45,63.5,62.07,63.43,229200.0],["2025-04-25",63.11,63.81,62.7,63.77,235800.0],["2025-04-28",63.54,64.76,63.16,63.85,234100.0],["2025-04-29",63.62,64.42,63.55,64.06,293100.0],["2025-04-30",64.93,65.54,60.44,60.54,551700.0],["2025-05-01",60.57,62.04,60.25,61.09,700600.0],["2025-05-02",61.42,61.82,60.64,61.4,386200.0],["2025-05-05",61.23,63.5,61.23,62.54,515100.0],["2025-05-06",62.11,62.99,61.64,62.21,281400.0],["2025-05-07",62.58,63.15,62.26,62.84,258300.0],["2025-05-08",63.47,64.23,62.83,64.15,242600.0],["2025-05-09",64.2,64.66,63.13,63.38,269300.0],["2025-05-12",64.66,65.22,63.97,64.55,269900.0],["2025-05-13",64.71,64.89,63.6,63.66,229300.0],["2025-05-14",63.35,63.35,62.71,63.16,211700.0],["2025-05-15",63.2,63.96,62.83,63.82,192300.0],["2025-05-16",63.84,64.58,63.52,64.47,252000.0],["2025-05-19",63.7,64.36,63.51,63.85,176000.0],["2025-05-20",63.61,63.84,62.97,63.76,210300.0],["2025-05-21",63.12,63.43,62.07,62.12,224900.0],["2025-05-22",62.18,62.4,61.49,61.68,152500.0],["2025-05-23",60.85,61.35,60.65,61.12,137800.0],["2025-05-27",61.78,62.26,61.4,62.21,227200.0],["2025-05-28",62.14,62.44,61.42,61.42,279200.0],["2025-05-29",61.46,61.61,60.75,61.53,170700.0],["2025-05-30",61.47,62.45,61.17,62.23,433900.0],["2025-06-02",61.94,62.41,61.39,62.23,264000.0],["2025-06-03",62.14,64.03,61.78,63.96,196900.0],["2025-06-04",64.28,64.39,63.31,63.33,175000.0],["2025-06-05",63.25,63.58,62.79,63.45,191600.0],["2025-06-06",63.93,64.39,63.4,63.82,173900.0],["2025-06-09",63.9,63.96,62.48,62.69,235300.0],["2025-06-10",62.95,63.54,62.62,63.32,198200.0],["2025-06-11",63.32,63.37,61.71,61.94,219200.0],["2025-06-12",61.96,62.49,61.1,61.29,246900.0],["2025-06-13",60.63,61.24,60.21,60.6,229800.0],["2025-06-16",60.97,62.5,60.42,62.14,304000.0],["2025-06-17",61.58,61.79,60.75,60.84,422200.0],["2025-06-18",60.8,61.34,59.85,60.03,536300.0],["2025-06-20",60.19,61.62,59.94,61.5,710100.0],["2025-06-23",61.59,64.83,61.59,64.55,474700.0],["2025-06-24",64.75,66.66,63.63,64.42,441500.0],["2025-06-25",64.45,65.32,63.89,64.02,284500.0],["2025-06-26",64.39,64.93,63.65,64.25,166100.0],["2025-06-27",64.3,64.42,63.26,64.07,503400.0],["2025-06-30",64.38,64.65,63.47,64.21,199300.0],["2025-07-01",63.86,66.71,63.4,65.72,332300.0],["2025-07-02",65.47,65.92,64.72,64.94,261500.0],["2025-07-03",64.96,65.75,64.96,65.75,155800.0],["2025-07-07",65.32,65.73,64.63,65.26,188200.0],["2025-07-08",65.25,66.98,62.71,66.0,244000.0],["2025-07-09",66.0,66.25,64.93,66.16,151900.0],["2025-07-10",65.81,66.15,65.11,65.83,203000.0],["2025-07-11",65.36,65.36,63.45,63.63,175500.0],["2025-07-14",63.41,64.49,63.36,63.8,276400.0],["2025-07-15",63.77,64.3,62.21,62.57,289200.0],["2025-07-16",62.75,64.22,62.75,63.54,218100.0],["2025-07-17",63.55,64.5,63.32,63.96,230800.0],["2025-07-18",64.49,64.94,63.7,64.08,188400.0],["2025-07-21",64.0,64.68,63.98,64.18,220100.0],["2025-07-22",64.53,65.26,64.35,65.03,205600.0],["2025-07-23",65.04,66.01,64.04,65.83,157400.0],["2025-07-24",65.53,65.89,64.85,65.25,188500.0],["2025-07-25",65.4,65.69,65.06,65.4,168000.0],["2025-07-28",65.34,65.57,63.95,64.06,312600.0],["2025-07-29",64.53,64.82,63.72,64.5,312300.0],["2025-07-30",71.0,74.88,70.22,71.61,722000.0],["2025-07-31",70.55,70.94,67.33,67.42,837600.0],["2025-08-01",67.35,67.46,65.21,65.28,465400.0],["2025-08-04",65.47,65.9,63.76,64.78,432600.0],["2025-08-05",65.09,65.09,62.78,63.12,537000.0],["2025-08-06",63.27,65.5,63.23,65.22,610700.0],["2025-08-07",65.68,66.0,63.04,63.87,411400.0],["2025-08-08",64.06,65.03,63.65,64.09,463700.0],["2025-08-11",63.92,64.31,61.02,61.35,258600.0],["2025-08-12",61.52,61.79,59.86,61.38,423800.0],["2025-08-13",61.61,63.37,61.57,63.18,311300.0],["2025-08-14",62.73,63.17,61.75,62.54,311000.0],["2025-08-15",62.77,63.62,62.74,63.28,330300.0],["2025-08-18",63.35,64.35,62.53,64.31,469100.0],["2025-08-19",64.6,65.42,63.79,64.47,245000.0],["2025-08-20",64.23,64.78,63.77,64.56,236800.0],["2025-08-21",64.3,65.26,64.14,65.11,180000.0],["2025-08-22",65.47,66.92,64.98,66.46,288800.0],["2025-08-25",66.36,66.38,65.07,65.22,163300.0],["2025-08-26",65.06,66.0,64.89,65.16,355400.0],["2025-08-27",65.35,66.75,65.31,66.55,271100.0],["2025-08-28",66.56,67.0,65.72,66.16,197400.0],["2025-08-29",66.35,67.47,66.19,66.71,208400.0],["2025-09-02",65.94,67.79,65.71,65.79,206400.0],["2025-09-03",65.43,66.62,64.9,66.56,252800.0],["2025-09-04",66.24,66.46,65.64,66.35,236400.0],["2025-09-05",66.46,67.71,65.74,66.6,260600.0],["2025-09-08",66.79,67.98,66.03,67.87,299800.0],["2025-09-09",68.0,68.74,67.13,68.56,269500.0],["2025-09-10",68.36,68.76,66.5,68.58,330200.0],["2025-09-11",68.93,70.19,68.44,70.17,423500.0],["2025-09-12",70.25,70.34,69.26,69.6,262000.0],["2025-09-15",69.88,70.13,69.45,69.63,303800.0],["2025-09-16",69.66,69.85,68.06,68.22,235500.0],["2025-09-17",68.47,70.03,68.47,69.13,579300.0],["2025-09-18",69.36,69.73,67.82,68.31,439600.0],["2025-09-19",68.01,69.05,65.96,66.51,1073100.0],["2025-09-22",66.25,67.16,65.95,66.72,436600.0],["2025-09-23",66.8,67.24,65.75,66.02,428000.0],["2025-09-24",66.16,67.1,64.89,64.9,230600.0],["2025-09-25",64.8,65.14,63.44,63.52,255900.0],["2025-09-26",63.48,64.17,63.37,64.17,425900.0],["2025-09-29",64.37,64.44,62.37,63.19,368600.0],["2025-09-30",63.19,64.43,63.03,64.31,336800.0],["2025-10-01",64.04,64.9,63.69,64.56,349600.0],["2025-10-02",64.36,64.76,62.98,63.11,187400.0],["2025-10-03",63.18,63.7,62.87,63.04,202500.0],["2025-10-06",63.34,63.34,61.99,63.23,221800.0],["2025-10-07",63.42,64.47,62.5,62.75,214900.0],["2025-10-08",62.5,63.11,61.31,63.05,198000.0],["2025-10-09",62.89,62.89,61.94,62.65,396400.0],["2025-10-10",62.95,64.15,62.32,63.39,264900.0],["2025-10-13",63.5,64.53,62.6,63.62,239500.0],["2025-10-14",63.13,64.1,62.67,63.81,259900.0],["2025-10-15",63.99,65.03,62.95,63.44,221300.0],["2025-10-16",63.23,64.0,62.04,62.44,211000.0],["2025-10-17",62.44,63.65,62.19,63.04,194700.0],["2025-10-20",63.24,64.54,63.17,64.36,178400.0],["2025-10-21",64.27,65.62,64.12,65.24,134200.0],["2025-10-22",65.19,66.11,64.39,64.48,235600.0],["2025-10-23",64.31,64.71,63.79,64.71,139100.0],["2025-10-24",64.98,65.62,64.33,65.18,167500.0],["2025-10-27",65.25,65.46,64.28,64.46,156800.0],["2025-10-28",64.5,64.69,63.78,64.15,278100.0],["2025-10-29",67.34,70.71,66.25,67.95,573000.0],["2025-10-30",67.51,68.5,65.82,65.92,447400.0],["2025-10-31",65.29,65.53,62.7,64.04,399900.0],["2025-11-03",64.25,64.28,62.67,63.88,404900.0],["2025-11-04",63.81,63.81,61.9,62.06,297000.0],["2025-11-05",62.18,63.35,58.75,59.58,510300.0],["2025-11-06",59.71,59.71,56.84,57.0,880900.0],["2025-11-07",56.95,57.57,56.22,57.36,396400.0],["2025-11-10",57.72,59.14,57.43,58.75,274500.0],["2025-11-11",58.75,59.59,58.02,58.78,311400.0],["2025-11-12",58.68,60.17,58.06,59.6,582800.0],["2025-11-13",59.54,61.41,59.05,60.28,374900.0],["2025-11-14",60.22,61.45,59.49,61.28,324300.0],["2025-11-17",60.94,61.38,57.75,57.78,289700.0],["2025-11-18",57.71,58.49,56.69,57.82,398600.0],["2025-11-19",57.5,57.64,56.77,57.29,287100.0],["2025-11-20",57.97,58.0,56.09,56.16,291500.0],["2025-11-21",56.77,57.52,55.83,56.49,420400.0],["2025-11-24",56.28,56.53,54.56,54.88,487300.0],["2025-11-25",54.97,56.62,54.84,56.41,356500.0],["2025-11-26",56.17,57.08,55.84,56.86,280600.0],["2025-11-28",56.94,57.39,56.1,56.38,228500.0],["2025-12-01",56.27,57.73,55.88,57.39,341700.0],["2025-12-02",59.16,60.87,58.75,60.33,435900.0],["2025-12-03",60.06,62.29,59.87,61.69,440000.0],["2025-12-04",61.69,63.3,61.58,62.97,386600.0],["2025-12-05",62.97,64.79,62.73,63.69,311700.0],["2025-12-08",63.54,64.0,60.81,61.09,466900.0],["2025-12-09",61.18,62.3,60.74,61.36,358400.0],["2025-12-10",61.16,62.61,60.62,62.33,416000.0],["2025-12-11",62.33,63.38,62.01,62.37,323900.0],["2025-12-12",62.63,63.59,61.5,62.9,293700.0],["2025-12-15",62.9,62.9,61.0,61.74,352700.0],["2025-12-16",61.82,62.93,60.2,62.87,325100.0],["2025-12-17",62.77,64.84,62.54,63.5,275000.0],["2025-12-18",63.79,64.48,63.06,64.02,282600.0],["2025-12-19",63.76,64.4,63.45,63.63,828900.0],["2025-12-22",63.25,64.35,62.72,63.47,265700.0],["2025-12-23",63.23,63.6,62.57,63.41,204000.0],["2025-12-24",63.35,63.95,63.23,63.36,148900.0],["2025-12-26",63.31,64.31,63.09,64.21,170300.0],["2025-12-29",64.0,64.64,63.81,64.3,232100.0],["2025-12-30",64.07,64.46,63.36,63.52,190700.0],["2025-12-31",63.63,63.63,62.71,63.32,206000.0],["2026-01-02",63.21,63.54,59.34,59.52,377300.0],["2026-01-05",59.48,61.83,58.3,61.06,364200.0],["2026-01-06",60.66,61.31,59.84,60.31,335000.0],["2026-01-07",60.64,61.75,60.34,61.66,320800.0],["2026-01-08",61.6,62.5,61.13,61.84,340200.0],["2026-01-09",61.77,62.49,60.76,62.21,216400.0],["2026-01-12",61.78,62.87,61.57,61.91,264000.0],["2026-01-13",62.14,63.0,60.4,60.78,217500.0],["2026-01-14",60.53,61.1,59.16,59.38,259100.0],["2026-01-15",59.39,59.87,56.8,56.93,409900.0],["2026-01-16",56.79,57.2,54.83,55.48,391300.0],["2026-01-20",54.61,55.38,53.8,53.88,294600.0],["2026-01-21",54.2,55.42,53.66,55.21,410600.0],["2026-01-22",55.45,57.05,55.06,56.0,527100.0],["2026-01-23",55.73,56.87,55.6,56.34,326300.0],["2026-01-26",56.18,57.59,56.18,56.82,235700.0],["2026-01-27",56.55,56.57,53.75,54.73,351900.0],["2026-01-28",54.68,55.74,54.68,54.87,246600.0],["2026-01-29",54.63,54.63,52.21,53.31,359200.0],["2026-01-30",53.3,54.27,52.39,53.7,350000.0],["2026-02-02",53.94,55.53,52.0,52.36,731100.0],["2026-02-03",51.9,52.16,47.89,48.55,652300.0],["2026-02-04",48.05,49.66,46.71,47.85,555000.0],["2026-02-05",48.15,48.75,46.02,46.29,467000.0],["2026-02-06",46.91,48.0,45.81,47.48,551600.0],["2026-02-09",47.02,48.72,46.03,48.25,808800.0],["2026-02-10",51.5,53.25,45.71,47.68,1152800.0],["2026-02-11",47.19,50.43,46.34,50.37,897100.0],["2026-02-12",49.81,50.37,47.33,47.71,611600.0],["2026-02-13",48.09,50.28,48.09,49.08,512400.0],["2026-02-17",48.89,49.91,46.77,47.34,658400.0],["2026-02-18",47.36,50.32,46.68,49.51,794400.0],["2026-02-19",49.2,49.75,48.0,49.32,510400.0],["2026-02-20",49.08,50.18,48.5,49.13,894500.0],["2026-02-23",48.66,48.68,45.95,46.27,545300.0],["2026-02-24",46.14,48.28,46.03,47.21,571500.0],["2026-02-25",47.21,48.01,46.48,47.84,424500.0],["2026-02-26",48.08,49.49,47.71,48.83,634800.0],["2026-02-27",47.88,48.89,47.39,48.54,574100.0],["2026-03-02",47.78,49.71,47.78,48.96,714300.0],["2026-03-03",48.46,50.76,47.95,50.35,524200.0],["2026-03-04",50.2,50.59,49.09,49.77,357600.0],["2026-03-05",49.17,50.57,49.05,49.3,464300.0],["2026-03-06",49.19,49.32,47.57,48.16,515500.0],["2026-03-09",47.7,47.96,46.22,47.16,477000.0],["2026-03-10",46.95,46.95,44.54,45.36,443600.0],["2026-03-11",45.39,46.26,44.73,45.01,645400.0],["2026-03-12",44.7,46.04,44.47,44.66,445400.0],["2026-03-13",44.79,45.73,43.3,44.03,323300.0],["2026-03-16",44.35,44.55,43.16,43.5,410600.0],["2026-03-17",43.5,44.96,43.5,43.94,405700.0],["2026-03-18",43.64,44.6,43.34,44.08,479600.0],["2026-03-19",44.06,45.42,43.79,44.29,503800.0],["2026-03-20",44.1,44.4,43.27,44.14,913400.0],["2026-03-23",45.0,45.3,42.81,43.52,551200.0],["2026-03-24",42.96,42.97,40.17,40.83,687100.0],["2026-03-25",41.59,41.69,38.77,39.36,772700.0],["2026-03-26",39.08,40.04,38.9,39.34,848100.0],["2026-03-27",38.91,38.95,37.43,37.7,621900.0],["2026-03-30",37.9,38.6,37.63,37.88,615600.0],["2026-03-31",38.33,39.12,37.75,38.61,636400.0],["2026-04-01",38.85,39.0,37.33,37.55,498500.0],["2026-04-02",37.29,38.18,36.11,38.03,609000.0],["2026-04-06",37.83,38.94,37.26,38.87,609300.0],["2026-04-07",38.72,39.87,38.1,38.73,455800.0],["2026-04-08",39.71,40.6,37.02,37.29,548800.0],["2026-04-09",36.8,36.88,35.6,36.16,598600.0],["2026-04-10",35.98,36.16,34.07,34.27,582600.0],["2026-04-13",34.3,36.22,33.95,36.16,787700.0],["2026-04-14",36.46,37.08,35.56,35.88,542500.0],["2026-04-15",36.36,38.66,36.0,37.96,629900.0],["2026-04-16",38.63,39.05,37.87,38.51,443500.0],["2026-04-17",39.48,39.59,38.48,38.76,388900.0],["2026-04-20",38.63,39.61,38.5,39.08,494300.0],["2026-04-21",39.2,40.0,38.4,38.62,455800.0],["2026-04-22",38.83,40.04,37.98,39.25,572900.0],["2026-04-23",39.31,39.31,35.35,36.19,580100.0],["2026-04-24",36.19,37.58,35.85,37.49,527100.0],["2026-04-27",37.49,37.75,36.48,37.19,588100.0],["2026-04-28",36.96,38.47,36.96,37.51,634500.0],["2026-04-29",38.0,40.15,36.79,39.04,956100.0],["2026-04-30",39.57,39.59,36.31,37.17,883000.0],["2026-05-01",37.9,39.72,37.01,37.54,577600.0],["2026-05-04",37.54,39.19,37.04,37.59,497600.0],["2026-05-05",37.48,37.74,36.47,36.75,564000.0],["2026-05-06",36.32,36.38,34.5,35.32,748500.0],["2026-05-07",36.06,38.18,36.06,37.81,800000.0],["2026-05-08",37.29,38.07,35.97,37.5,518200.0],["2026-05-11",36.99,37.27,33.98,34.36,695900.0],["2026-05-12",34.78,34.85,32.2,32.48,645800.0],["2026-05-13",32.0,32.0,30.97,31.34,558000.0],["2026-05-14",31.55,31.75,30.85,31.21,631800.0],["2026-05-15",31.7,32.33,30.69,30.85,685700.0],["2026-05-18",30.8,32.48,30.6,32.0,1077600.0],["2026-05-19",32.76,33.08,31.06,31.44,715700.0],["2026-05-20",30.76,31.47,29.71,31.06,598400.0],["2026-05-21",30.53,30.68,29.33,29.62,595800.0],["2026-05-22",29.7,30.74,29.42,29.57,584100.0],["2026-05-26",29.21,29.9,28.88,29.69,587100.0],["2026-05-27",29.68,30.61,29.4,30.04,638200.0],["2026-05-28",30.54,31.0,29.82,30.4,640800.0],["2026-05-29",30.62,31.36,30.29,30.69,1408900.0],["2026-06-01",31.31,32.93,30.95,32.74,931500.0],["2026-06-02",32.23,32.23,29.21,30.41,769900.0],["2026-06-03",29.84,29.84,27.6,28.11,773800.0],["2026-06-04",29.33,29.66,28.33,28.37,755700.0],["2026-06-05",28.56,29.22,27.54,28.31,566600.0],["2026-06-08",28.4,28.4,27.25,27.66,747400.0],["2026-06-09",27.24,27.98,26.66,27.86,869200.0],["2026-06-10",27.44,28.82,27.19,28.34,606200.0],["2026-06-11",27.81,27.95,26.84,27.36,673900.0],["2026-06-12",27.22,28.08,26.59,27.9,596700.0],["2026-06-15",28.01,28.5,27.18,27.61,512200.0],["2026-06-16",27.34,28.52,27.34,28.01,514800.0],["2026-06-17",27.48,28.3,26.52,26.77,768100.0],["2026-06-18",26.57,27.39,26.14,27.04,6877900.0],["2026-06-22",26.38,26.92,25.58,26.54,1277200.0],["2026-06-23",27.07,27.84,26.57,26.97,656300.0],["2026-06-24",26.82,28.38,26.44,27.61,696900.0],["2026-06-25",27.18,28.16,26.54,26.58,615200.0],["2026-06-26",26.57,29.45,26.57,29.23,1491800.0],["2026-06-29",29.76,29.93,28.67,29.37,790900.0],["2026-06-30",28.97,29.82,28.7,29.62,788400.0],["2026-07-01",30.05,31.27,30.05,30.1,700800.0],["2026-07-02",30.13,31.3,30.02,30.09,706300.0],["2026-07-06",29.5,29.82,28.775,29.27,534134.151529],["2026-07-07",30.15,30.92,30.0201,30.14,520814.248125],["2026-07-08",29.82,30.23,28.56,28.63,610916.822757],["2026-07-09",27.51,29.265,27.1,29.24,638090.213248],["2026-07-10",29.29,30.11,28.8,29.59,482090.427811],["2026-07-13",30.31,31.49,30.2,31.03,454565.095622],["2026-07-14",30.035,30.22,29.45,29.9,494279.863349],["2026-07-15",30.33,32.0399,30.33,31.55,533700.47164],["2026-07-16",32.22,33.97,31.61,33.03,736886.896328],["2026-07-17",32.66,33.77,31.76,32.4,836489.830171],["2026-07-20",32.07,32.895,31.2,32.68,567059.627037],["2026-07-21",31.47,32.77,31.0901,31.53,525139.222054],["2026-07-22",31.58,31.7,30.19,30.92,664814.930425],["2026-07-23",30.97,32.17,30.87,31.25,678270.324016],["2026-07-24",31.75,33.25,31.275,32.71,630625.334013],["2026-07-27",33.03,35.5899,33.03,34.55,786660.686224],["2026-07-28",35,36.53,34.87,35.93,1216744.116659],["2026-07-29",36.97,44.34,36.61,42.18,1782268.283281],["2026-07-30",42.11,42.7575,39.2,40.08,1113479.966749],["2026-07-31",39.27,43.13,38.74,42.8,919977.555378]]}