{"t":"CMP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-12-12",6.5306,7.1233,6.5306,6.9073,5871100.0],["2003-12-15",6.9073,7.1585,6.9073,7.1334,458500.0],["2003-12-16",7.0832,7.1233,7.0329,7.0631,290500.0],["2003-12-17",7.0631,7.1284,6.9877,7.1083,301700.0],["2003-12-18",7.0832,7.1585,7.0329,7.043,366900.0],["2003-12-19",7.043,7.1083,7.0329,7.0329,85300.0],["2003-12-22",7.0731,7.0731,6.9927,7.058,169000.0],["2003-12-23",7.0832,7.1083,7.0379,7.0832,48700.0],["2003-12-24",7.0832,7.2339,7.058,7.1836,37800.0],["2003-12-26",7.1686,7.259,7.1133,7.1334,117500.0],["2003-12-29",7.1836,7.2339,6.9877,7.1334,216100.0],["2003-12-30",7.2339,7.2339,7.043,7.048,94300.0],["2003-12-31",7.0832,7.2087,7.0329,7.1736,86400.0],["2004-01-02",7.1836,7.3092,7.1836,7.2339,147000.0],["2004-01-05",7.259,7.259,7.2087,7.2339,15600.0],["2004-01-06",7.2138,7.3092,7.2138,7.3042,184700.0],["2004-01-07",7.3343,7.3594,7.2037,7.2138,184800.0],["2004-01-08",7.2087,7.2791,7.1083,7.1585,190200.0],["2004-01-09",7.2087,7.3193,7.1585,7.2841,652700.0],["2004-01-12",7.1836,7.2087,7.1083,7.1887,464400.0],["2004-01-13",7.1836,7.1836,7.0329,7.1133,97800.0],["2004-01-14",7.1334,7.2841,7.1233,7.259,91600.0],["2004-01-15",7.259,7.269,7.1887,7.2288,142900.0],["2004-01-16",7.2339,7.259,7.1535,7.1535,70800.0],["2004-01-20",7.1836,7.259,7.1836,7.2037,54500.0],["2004-01-21",7.1836,7.2238,7.053,7.2238,358900.0],["2004-01-22",7.2339,7.3695,7.1887,7.3092,355400.0],["2004-01-23",7.3092,7.5152,7.2891,7.475,237100.0],["2004-01-26",7.4599,7.7362,7.3193,7.7111,142900.0],["2004-01-27",7.696,7.9874,7.686,7.8166,105100.0],["2004-01-28",7.8266,7.912,7.7412,7.8919,35200.0],["2004-01-29",7.8919,8.1381,7.8116,7.8317,72800.0],["2004-01-30",7.8618,7.8618,7.6609,7.7865,74500.0],["2004-02-02",7.7865,7.8116,7.7613,7.8015,24100.0],["2004-02-03",7.8367,7.8618,7.7111,7.7362,22500.0],["2004-02-04",7.7613,7.8618,7.6106,7.686,47600.0],["2004-02-05",7.7111,7.7211,7.6458,7.701,23000.0],["2004-02-06",7.7211,7.7563,7.7111,7.7312,40900.0],["2004-02-09",7.7613,7.7613,7.5604,7.5855,226400.0],["2004-02-10",7.6357,7.7111,7.6106,7.7111,152200.0],["2004-02-11",7.7362,7.8568,7.6609,7.8568,118400.0],["2004-02-12",8.0125,8.1783,7.8869,8.0376,269700.0],["2004-02-13",8.1632,8.1632,8.0527,8.113,117500.0],["2004-02-17",8.2386,8.2386,8.0376,8.108,51300.0],["2004-02-18",8.1381,8.2788,8.0879,8.2788,107800.0],["2004-02-19",8.3039,8.5098,8.2235,8.4646,250800.0],["2004-02-20",8.4395,8.535,8.4144,8.4395,147700.0],["2004-02-23",8.3893,8.4646,8.3642,8.4244,107400.0],["2004-02-24",8.4646,8.4646,8.3893,8.4144,140500.0],["2004-02-25",8.1632,8.2687,8.1632,8.1632,253100.0],["2004-02-26",8.1317,8.4621,8.1317,8.4621,121000.0],["2004-02-27",8.5129,8.5535,8.4366,8.4621,79600.0],["2004-03-01",8.4366,8.5129,8.3553,8.4316,121800.0],["2004-03-02",8.4316,8.4519,8.3655,8.4417,19500.0],["2004-03-03",8.4875,8.5129,8.3858,8.4265,109700.0],["2004-03-04",8.4316,8.4366,8.3248,8.335,29500.0],["2004-03-05",8.2842,8.4316,8.2435,8.4214,31300.0],["2004-03-08",8.4214,8.457,8.3807,8.3858,18500.0],["2004-03-09",8.4112,8.4875,8.4112,8.4621,39500.0],["2004-03-10",8.4722,8.5383,8.4163,8.4163,32400.0],["2004-03-11",8.3604,8.3858,8.2334,8.2334,25100.0],["2004-03-12",8.1825,8.2079,8.1571,8.1571,38500.0],["2004-03-15",8.1825,8.2181,7.8725,8.1114,290600.0],["2004-03-16",8.1317,8.147,7.8166,7.8827,89100.0],["2004-03-17",7.8522,7.9792,7.8522,7.8776,25200.0],["2004-03-18",7.9538,8.274,7.9538,8.2079,24300.0],["2004-03-19",8.1317,8.1317,7.9233,7.9691,67800.0],["2004-03-22",7.9792,7.9792,7.72,7.7658,59300.0],["2004-03-23",7.8522,8.0707,7.8471,8.0301,87200.0],["2004-03-24",8.0046,8.091,7.9792,8.0046,310900.0],["2004-03-25",8.0046,8.0046,7.8776,7.9335,54800.0],["2004-03-26",7.9792,8.1063,7.9792,8.091,78100.0],["2004-03-29",8.1063,8.2079,8.1012,8.1368,43300.0],["2004-03-30",8.1368,8.3604,8.1063,8.2232,139700.0],["2004-03-31",8.2232,8.4112,8.213,8.3299,249000.0],["2004-04-01",8.3604,8.6399,8.3604,8.5942,78400.0],["2004-04-02",8.5993,8.6399,8.5993,8.6145,66000.0],["2004-04-05",8.6654,8.6654,8.6145,8.6145,39600.0],["2004-04-06",8.6145,8.6145,8.335,8.335,168600.0],["2004-04-07",8.3401,8.396,8.3401,8.3706,29400.0],["2004-04-08",8.4112,8.5332,8.4112,8.4671,20000.0],["2004-04-12",8.4875,8.6145,8.4875,8.5942,42700.0],["2004-04-13",8.6145,8.6145,8.5383,8.5434,35500.0],["2004-04-14",8.5383,8.5434,8.4875,8.518,24700.0],["2004-04-15",8.5383,8.6653,8.5332,8.5383,60000.0],["2004-04-16",8.5383,8.5688,8.5129,8.518,71600.0],["2004-04-19",8.5688,8.5688,8.4621,8.4875,121300.0],["2004-04-20",8.4621,8.5434,8.3909,8.4265,99400.0],["2004-04-21",8.3858,8.4366,8.335,8.3858,178500.0],["2004-04-22",8.4112,8.4112,8.3604,8.3858,202200.0],["2004-04-23",8.3858,8.3858,8.3553,8.3807,16100.0],["2004-04-26",8.3858,8.4214,8.3807,8.3858,186200.0],["2004-04-27",8.3858,8.3858,8.3757,8.3807,8200.0],["2004-04-28",8.3807,8.4112,8.3452,8.3655,122700.0],["2004-04-29",8.3858,8.3858,8.3604,8.3706,32300.0],["2004-04-30",8.4112,8.4214,8.2588,8.335,39700.0],["2004-05-03",8.3604,8.4366,8.3604,8.3757,103300.0],["2004-05-04",8.3807,8.3858,8.3096,8.3858,95500.0],["2004-05-05",8.894,9.2498,8.894,8.9601,1065700.0],["2004-05-06",9.0211,9.1736,8.9805,8.9855,90100.0],["2004-05-07",9.0109,9.016,8.9195,8.9449,56500.0],["2004-05-10",8.9957,8.9957,8.6908,8.6908,151900.0],["2004-05-11",8.767,8.9093,8.767,8.8432,139400.0],["2004-05-12",8.8941,9.0211,8.8381,8.8432,102800.0],["2004-05-13",8.8432,8.9449,8.8432,8.8991,69100.0],["2004-05-14",8.9449,9.0567,8.9347,8.9957,42100.0],["2004-05-17",9.0211,9.0211,8.9347,8.9754,54100.0],["2004-05-18",9.0211,9.2244,8.9957,9.2244,95400.0],["2004-05-19",9.3006,9.4074,9.0719,9.0719,79500.0],["2004-05-20",9.0465,9.2244,9.0465,9.1482,80000.0],["2004-05-21",9.1736,9.199,9.0973,9.1685,33200.0],["2004-05-24",9.1736,9.2803,9.1532,9.2803,101100.0],["2004-05-25",9.3006,9.3565,9.2549,9.26,79000.0],["2004-05-26",9.2549,9.3616,9.2549,9.3616,150600.0],["2004-05-27",9.4544,9.815,9.4544,9.7686,92500.0],["2004-05-28",9.815,10.1602,9.7635,10.0623,194000.0],["2004-06-01",10.0675,10.0675,9.9438,10.0263,84700.0],["2004-06-02",10.0984,10.2324,10.0469,10.2272,79200.0],["2004-06-03",10.253,10.253,10.0726,10.1602,80300.0],["2004-06-04",10.1602,10.2787,10.0417,10.2066,106300.0],["2004-06-07",10.1911,10.3045,10.1654,10.2272,169300.0],["2004-06-08",10.0211,10.1345,9.9696,10.0572,169800.0],["2004-06-09",10.0469,10.1087,10.016,10.0314,176700.0],["2004-06-10",9.9953,10.1087,9.9902,10.0726,117300.0],["2004-06-14",10.0211,10.052,9.6811,9.7068,74800.0],["2004-06-15",9.7377,9.8408,9.712,9.8253,48900.0],["2004-06-16",9.8408,9.9335,9.7377,9.9284,44600.0],["2004-06-17",9.8408,9.8511,9.6347,9.6914,116700.0],["2004-06-18",9.6398,10.0211,9.6398,10.0211,58800.0],["2004-06-21",10.0211,10.1551,10.0108,10.0778,330900.0],["2004-06-22",10.0829,10.0829,9.9696,10.0211,83600.0],["2004-06-23",10.0211,10.1654,9.9696,10.0417,149200.0],["2004-06-24",10.0726,10.1911,9.949,9.9644,108400.0],["2004-06-25",9.9438,10.0623,9.5316,9.5316,610600.0],["2004-06-28",9.6038,9.7841,9.5832,9.6708,113500.0],["2004-06-29",9.5832,9.9902,9.5729,9.9387,123700.0],["2004-06-30",10.0005,10.0984,9.9438,9.985,142700.0],["2004-07-01",10.0005,10.0778,9.9129,10.016,117200.0],["2004-07-02",10.0211,10.1499,9.9541,10.0984,129800.0],["2004-07-06",10.0469,10.0469,9.7429,9.7686,235900.0],["2004-07-07",9.7686,9.7893,9.5832,9.6089,195700.0],["2004-07-08",9.6038,10.1242,9.6038,9.8408,286900.0],["2004-07-09",10.0417,10.0417,9.7893,9.8305,2617200.0],["2004-07-12",9.8511,9.9181,9.815,9.9181,325000.0],["2004-07-13",9.9181,9.9644,9.8768,9.882,207000.0],["2004-07-14",9.8923,9.9747,9.8305,9.9696,343000.0],["2004-07-15",9.9696,10.119,9.8562,10.0932,212000.0],["2004-07-16",10.0469,10.3405,10.0211,10.3045,127800.0],["2004-07-19",10.1757,10.7167,10.1757,10.6754,206600.0],["2004-07-20",10.6394,10.7682,10.5466,10.66,93200.0],["2004-07-21",10.6909,10.727,10.356,10.4281,80900.0],["2004-07-22",10.423,10.4384,10.1911,10.2736,92000.0],["2004-07-23",10.253,10.2581,10.1705,10.253,42600.0],["2004-07-26",10.253,10.2787,10.1087,10.1293,72400.0],["2004-07-27",10.1345,10.1654,10.0211,10.1087,92600.0],["2004-07-28",10.1035,10.2272,9.9541,10.1808,64700.0],["2004-07-29",10.1757,10.2942,10.1035,10.2736,83800.0],["2004-07-30",10.2684,10.5209,10.2684,10.5209,55800.0],["2004-08-02",10.5621,10.5621,10.1911,10.4642,100400.0],["2004-08-03",10.4487,10.727,10.4333,10.7218,152400.0],["2004-08-04",10.6651,10.6703,10.4384,10.5415,116500.0],["2004-08-05",10.5415,10.5415,10.3406,10.3457,48000.0],["2004-08-06",10.3045,10.3045,10.0829,10.0829,85900.0],["2004-08-09",10.0469,10.0469,9.7635,9.815,104500.0],["2004-08-10",9.8202,9.9696,9.7893,9.8202,106800.0],["2004-08-11",9.8202,9.8253,9.7171,9.7738,122300.0],["2004-08-12",9.8202,9.9438,9.7738,9.8202,64400.0],["2004-08-13",9.815,9.9696,9.8099,9.9232,86500.0],["2004-08-16",9.9232,9.9387,9.8408,9.8769,42600.0],["2004-08-17",9.9438,10.0417,9.9438,9.9541,28500.0],["2004-08-18",9.9799,10.4591,9.9799,10.356,81600.0],["2004-08-19",10.3818,10.5363,10.3405,10.5106,53400.0],["2004-08-20",10.5621,10.7424,10.5466,10.7424,83800.0],["2004-08-23",10.7064,10.7115,10.2117,10.253,83600.0],["2004-08-24",10.356,10.7115,10.356,10.6651,88100.0],["2004-08-25",10.6651,10.7888,10.5621,10.6651,81200.0],["2004-08-26",10.7012,10.8146,10.593,10.7064,191000.0],["2004-08-27",10.7579,10.7733,10.6394,10.7167,235900.0],["2004-08-30",10.7897,10.8992,10.6645,10.8992,63700.0],["2004-08-31",10.8992,11.1964,10.6384,11.1964,103500.0],["2004-09-01",11.186,11.525,11.186,11.2642,175100.0],["2004-09-02",11.306,11.6658,11.2642,11.4363,103100.0],["2004-09-03",11.3946,11.3998,11.2382,11.2851,42100.0],["2004-09-07",11.2121,11.3581,11.1912,11.3112,97800.0],["2004-09-08",11.3946,11.3946,11.2903,11.3007,82900.0],["2004-09-09",11.3685,11.3685,11.2694,11.3425,92100.0],["2004-09-10",11.3425,11.379,11.2121,11.2642,56200.0],["2004-09-13",11.2851,11.3216,11.1339,11.3216,113300.0],["2004-09-14",11.332,11.332,11.2642,11.306,84400.0],["2004-09-15",11.3372,11.3372,11.2382,11.306,58400.0],["2004-09-16",11.3164,11.6814,11.3112,11.525,122100.0],["2004-09-17",11.4728,11.6449,11.379,11.6345,129200.0],["2004-09-20",11.6814,11.6866,11.5771,11.6345,52400.0],["2004-09-21",11.6449,11.6919,11.6293,11.6397,48500.0],["2004-09-22",11.6397,11.6554,11.5041,11.6032,65300.0],["2004-09-23",11.6293,11.6658,11.525,11.6293,34500.0],["2004-09-24",11.6553,11.6553,11.5302,11.5615,40400.0],["2004-09-27",11.525,11.525,11.3164,11.3216,91100.0],["2004-09-28",11.3425,11.3425,10.8888,10.9931,131900.0],["2004-09-29",11.0296,11.3477,11.0296,11.3216,156300.0],["2004-09-30",11.3946,11.6553,11.3425,11.5771,260300.0],["2004-10-01",11.6032,11.9891,11.525,11.8587,132600.0],["2004-10-04",11.9161,12.2029,11.9161,12.0778,160000.0],["2004-10-05",12.0778,12.3698,12.0778,12.2499,98100.0],["2004-10-06",12.2498,12.2498,12.1664,12.2238,52100.0],["2004-10-07",12.2238,12.2238,11.6762,11.7336,65000.0],["2004-10-08",11.7179,11.89,11.5198,11.5771,70500.0],["2004-10-11",11.5771,11.744,11.551,11.5719,21000.0],["2004-10-12",11.6293,11.89,11.4207,11.8639,91500.0],["2004-10-13",11.89,11.9265,11.5511,11.6136,146500.0],["2004-10-14",11.6553,11.6553,11.452,11.5771,77900.0],["2004-10-15",11.5823,11.6814,11.478,11.6501,96300.0],["2004-10-18",11.6501,11.6501,11.4468,11.4728,96900.0],["2004-10-19",11.4989,11.5093,11.2121,11.3633,38300.0],["2004-10-20",11.3737,11.3737,10.7792,10.8001,300900.0],["2004-10-21",10.8001,11.1495,10.8001,11.1234,82100.0],["2004-10-22",11.0556,11.1078,10.8053,10.8992,101600.0],["2004-10-25",10.847,11.0035,10.774,10.9513,36400.0],["2004-10-26",11.0035,11.113,10.8575,11.0556,64700.0],["2004-10-27",11.1078,11.3477,11.0921,11.3477,50400.0],["2004-10-28",11.3164,11.3425,11.1756,11.1912,40000.0],["2004-10-29",11.2121,11.2382,11.0296,11.1704,31200.0],["2004-11-01",11.1599,11.2382,11.1286,11.1808,41000.0],["2004-11-02",11.1808,11.2382,11.113,11.2121,114100.0],["2004-11-03",11.3425,11.6501,11.3425,11.6449,86600.0],["2004-11-04",11.6554,11.9943,11.525,11.9943,66600.0],["2004-11-05",11.9943,12.0308,11.8796,11.9109,39800.0],["2004-11-08",11.9422,12.3072,11.8848,12.2134,69700.0],["2004-11-09",12.1768,12.1977,12.083,12.1508,25200.0],["2004-11-10",12.1143,12.4845,12.1143,12.375,28500.0],["2004-11-11",12.4272,12.5836,12.302,12.4584,52100.0],["2004-11-12",12.4637,12.5106,12.375,12.4167,42300.0],["2004-11-15",12.2551,12.5106,12.2551,12.4897,61300.0],["2004-11-16",12.4897,12.5419,12.4011,12.4741,51500.0],["2004-11-17",12.568,12.568,12.2968,12.4584,75100.0],["2004-11-18",12.5158,12.5158,12.4219,12.4949,33300.0],["2004-11-19",11.8639,12.0204,11.7649,11.7909,863700.0],["2004-11-22",11.7597,11.8379,11.7597,11.7857,145100.0],["2004-11-23",11.7857,11.9578,11.7857,11.8848,210700.0],["2004-11-24",11.9526,12.0725,11.9526,12.036,181400.0],["2004-11-26",12.0517,12.1247,12.0204,12.109,56500.0],["2004-11-29",12.1249,12.1249,11.8349,11.9193,138400.0],["2004-11-30",11.9193,12.0142,11.8613,11.914,172600.0],["2004-12-01",12.0458,12.0669,11.8138,11.914,108000.0],["2004-12-02",11.9825,11.9931,11.8876,11.9931,171800.0],["2004-12-03",11.9931,12.1249,11.8402,12.0458,147400.0],["2004-12-06",12.1407,12.1407,11.9667,11.972,145500.0],["2004-12-07",11.9403,12.109,11.8665,11.9667,135300.0],["2004-12-08",11.9404,12.0405,11.8771,12.0405,99400.0],["2004-12-09",11.8876,12.2777,11.8876,12.2092,154200.0],["2004-12-10",12.1987,12.5202,12.1987,12.4043,275400.0],["2004-12-13",12.5202,12.5308,12.2672,12.399,89400.0],["2004-12-14",12.399,12.4412,12.1249,12.2303,115500.0],["2004-12-15",12.2303,12.2883,12.1407,12.2356,101500.0],["2004-12-16",12.2567,12.3305,12.1301,12.2672,76500.0],["2004-12-17",12.3094,12.457,12.2514,12.3832,187900.0],["2004-12-20",12.4253,12.573,12.3832,12.4781,125700.0],["2004-12-21",12.5624,12.5624,12.2777,12.4148,123800.0],["2004-12-22",12.5361,12.7047,12.4306,12.5097,140300.0],["2004-12-23",12.5466,12.573,12.457,12.4781,29900.0],["2004-12-27",12.4675,12.5202,12.2303,12.2988,64300.0],["2004-12-28",12.2988,12.7258,12.2988,12.7258,115100.0],["2004-12-29",12.7258,12.8629,12.6309,12.7891,80400.0],["2004-12-30",12.7838,12.8049,12.6573,12.6678,76200.0],["2004-12-31",12.7047,12.8049,12.6678,12.7733,56100.0],["2005-01-03",12.9051,12.9314,12.5466,12.5677,101200.0],["2005-01-04",12.6995,12.7575,12.2514,12.2567,107200.0],["2005-01-05",12.2619,12.2619,11.9456,12.0036,106100.0],["2005-01-06",11.9509,12.2514,11.9509,11.9931,139400.0],["2005-01-07",12.0194,12.0352,11.7927,11.7927,128900.0],["2005-01-10",11.7927,11.798,11.6504,11.7031,187300.0],["2005-01-11",11.7031,11.7084,11.545,11.5608,61100.0],["2005-01-12",11.682,11.7295,11.5081,11.5608,113100.0],["2005-01-13",11.5977,11.6715,11.5713,11.6188,137700.0],["2005-01-14",11.7242,11.7611,11.6135,11.661,70400.0],["2005-01-18",11.7295,11.7717,11.7031,11.7295,110700.0],["2005-01-19",11.6241,11.7084,11.545,11.603,94300.0],["2005-01-20",11.6557,11.7717,11.4923,11.5661,124200.0],["2005-01-21",11.5819,11.7031,11.545,11.5555,186100.0],["2005-01-24",11.5977,11.6504,11.545,11.5977,152000.0],["2005-01-25",11.6504,11.6768,11.4659,11.4764,90400.0],["2005-01-26",11.545,11.5503,11.4712,11.5133,33200.0],["2005-01-27",11.5713,11.5713,11.4659,11.5081,65600.0],["2005-01-28",11.5713,11.5713,11.3763,11.4185,85000.0],["2005-01-31",11.5502,11.5977,11.429,11.5819,120000.0],["2005-02-01",11.5977,11.5977,11.4395,11.5871,105800.0],["2005-02-02",11.5924,11.6873,11.5186,11.682,97200.0],["2005-02-03",11.8138,11.8138,11.5713,11.7137,237300.0],["2005-02-04",11.7137,12.1038,11.6768,11.914,230200.0],["2005-02-07",11.9404,12.0142,11.914,12.0036,76200.0],["2005-02-08",11.5977,12.515,11.5977,12.515,444900.0],["2005-02-09",12.5466,12.8102,12.5413,12.6784,247400.0],["2005-02-10",12.652,12.9103,12.652,12.9103,204100.0],["2005-02-11",12.9156,13.3004,12.9156,13.2846,130700.0],["2005-02-14",13.2056,13.4481,13.1792,13.3479,160100.0],["2005-02-15",13.0474,13.2794,12.942,13.2319,327500.0],["2005-02-16",13.1001,13.3953,13.1001,13.3057,136000.0],["2005-02-17",13.4375,13.6326,13.4164,13.4955,71200.0],["2005-02-18",13.5482,13.6536,13.2899,13.4217,125300.0],["2005-02-22",13.369,13.4217,13.2319,13.2899,135300.0],["2005-02-23",13.3004,13.311,13.0316,13.1159,276800.0],["2005-02-24",13.2056,13.2319,13.0421,13.1265,250800.0],["2005-02-25",13.1238,13.2518,13.1078,13.2411,174700.0],["2005-02-28",13.2677,13.5503,13.0598,13.3264,298900.0],["2005-03-01",13.3797,13.433,13.2997,13.4117,531100.0],["2005-03-02",13.4063,13.4063,13.1611,13.2464,290600.0],["2005-03-03",13.3264,13.337,13.2304,13.2837,281900.0],["2005-03-04",13.3264,13.3637,13.2731,13.321,332100.0],["2005-03-07",13.3797,13.433,13.2624,13.2784,366400.0],["2005-03-08",13.2997,13.5556,13.2997,13.4383,257900.0],["2005-03-09",13.4596,13.6515,13.3903,13.6355,332500.0],["2005-03-10",13.7155,14.1793,13.6569,14.046,386600.0],["2005-03-11",14.0727,14.3019,13.9021,13.9181,153500.0],["2005-03-14",13.9927,14.0513,13.6995,13.9127,166400.0],["2005-03-15",13.982,13.998,13.8061,13.8861,120700.0],["2005-03-16",13.8914,14.0087,13.6889,13.7475,128500.0],["2005-03-17",13.7475,13.7475,13.5556,13.6355,238200.0],["2005-03-18",13.6355,13.6889,13.5663,13.6089,218900.0],["2005-03-21",13.6729,13.6995,13.5769,13.5929,151900.0],["2005-03-22",13.6462,13.6995,13.5929,13.6089,103600.0],["2005-03-23",13.6302,13.6835,13.6089,13.6462,138200.0],["2005-03-24",13.7262,13.7475,13.5929,13.6462,125500.0],["2005-03-28",13.6995,13.7155,13.6409,13.6515,131600.0],["2005-03-29",13.7475,13.7475,13.4703,13.5289,141800.0],["2005-03-30",13.5289,13.5503,13.369,13.433,217100.0],["2005-03-31",13.4596,13.6089,13.433,13.5662,78600.0],["2005-04-01",13.6462,13.8381,13.5929,13.7582,150000.0],["2005-04-04",13.7635,14.1686,13.7635,14.126,165600.0],["2005-04-05",14.126,14.2166,14.0673,14.0833,139100.0],["2005-04-06",14.2166,14.2166,13.9127,14.014,142700.0],["2005-04-07",14.126,14.126,13.8488,13.8488,98200.0],["2005-04-08",13.8594,13.8914,13.7582,13.7741,130300.0],["2005-04-11",13.8274,13.9127,13.7262,13.8168,132200.0],["2005-04-12",13.8328,13.9021,13.6675,13.8061,135600.0],["2005-04-13",13.8168,13.8914,13.5929,13.6675,85100.0],["2005-04-14",13.6995,13.7208,13.1878,13.337,106800.0],["2005-04-15",13.4063,13.6995,13.2944,13.353,177000.0],["2005-04-18",13.353,13.6089,13.3264,13.4756,148900.0],["2005-04-19",13.4863,13.5716,13.4383,13.5076,310700.0],["2005-04-20",13.5396,13.5929,12.8999,12.9532,194500.0],["2005-04-21",13.1132,13.5982,13.1025,13.497,112900.0],["2005-04-22",13.4063,13.4063,12.8786,13.0012,172200.0],["2005-04-25",13.1238,13.3264,13.0705,13.1665,71100.0],["2005-04-26",13.2358,13.2411,13.0172,13.0225,93200.0],["2005-04-27",13.0545,13.0545,12.7454,12.9319,96600.0],["2005-04-28",13.0065,13.0065,12.6547,12.6707,124000.0],["2005-04-29",12.804,13.0812,12.7134,12.8733,118800.0],["2005-05-02",12.9799,13.1878,12.868,13.1878,98200.0],["2005-05-03",13.1878,13.1878,12.6707,12.6867,400500.0],["2005-05-04",12.7933,13.2731,12.7667,13.2198,201800.0],["2005-05-05",13.2997,13.2997,12.9532,13.1825,148800.0],["2005-05-06",13.2891,13.2891,13.1132,13.1132,116500.0],["2005-05-09",13.2411,13.2411,12.9426,12.9479,155100.0],["2005-05-10",13.0066,13.0066,12.6334,12.6334,149000.0],["2005-05-11",12.6814,12.7187,12.5694,12.6387,79200.0],["2005-05-12",12.6334,12.6334,12.0151,12.2389,240600.0],["2005-05-13",12.2336,12.4042,12.0737,12.1163,130200.0],["2005-05-16",12.1963,12.3136,12.1163,12.2603,164800.0],["2005-05-17",12.2603,12.3615,12.0577,12.2869,152200.0],["2005-05-18",12.3829,12.6121,12.2603,12.6121,189700.0],["2005-05-19",12.7134,12.74,12.2976,12.4149,163600.0],["2005-05-20",12.4149,12.6014,12.3242,12.5428,69700.0],["2005-05-23",12.6067,12.6067,12.4415,12.5215,182800.0],["2005-05-24",12.5534,12.5801,12.4255,12.4468,221300.0],["2005-05-25",12.4468,12.4468,12.111,12.1163,365900.0],["2005-05-26",12.1537,12.2763,12.127,12.2016,178700.0],["2005-05-27",12.2475,12.2475,11.9777,12.064,220100.0],["2005-05-31",12.0317,12.3176,12.0209,12.1558,322900.0],["2005-06-01",12.1612,12.4363,12.1126,12.35,198200.0],["2005-06-02",12.3392,12.5281,12.3284,12.4309,168100.0],["2005-06-03",12.4309,12.582,12.4309,12.5119,173900.0],["2005-06-06",12.5442,12.6198,12.5119,12.5712,169500.0],["2005-06-07",12.6521,12.8086,12.6306,12.7331,245900.0],["2005-06-08",12.814,12.8626,12.582,12.6468,182800.0],["2005-06-09",12.6252,12.7762,12.555,12.7439,150500.0],["2005-06-10",12.7385,12.7654,12.4363,12.609,154000.0],["2005-06-13",12.6306,12.7493,12.6036,12.6414,66500.0],["2005-06-14",12.7061,12.8086,12.6791,12.7762,82400.0],["2005-06-15",12.868,12.9111,12.7601,12.8895,72900.0],["2005-06-16",12.9381,13.1,12.8464,12.9921,97700.0],["2005-06-17",13.0622,13.0838,12.8949,12.9489,228700.0],["2005-06-20",12.9219,13.0028,12.8302,12.8464,99000.0],["2005-06-21",12.841,12.841,12.5928,12.7924,77800.0],["2005-06-22",12.8949,12.8949,12.6467,12.7385,96700.0],["2005-06-23",12.7385,12.7385,12.2259,12.4741,206700.0],["2005-06-24",12.5281,12.5281,12.2799,12.4255,336800.0],["2005-06-27",12.4957,12.4957,12.3014,12.3014,65600.0],["2005-06-28",12.3068,12.7061,12.3068,12.6521,163500.0],["2005-06-29",12.5982,12.8086,12.5982,12.7331,57300.0],["2005-06-30",12.7331,12.8302,12.6198,12.6252,130500.0],["2005-07-01",12.7331,12.9165,12.6899,12.9165,79700.0],["2005-07-05",12.9381,13.0136,12.8895,12.9651,122300.0],["2005-07-06",12.9921,13.0622,12.9057,12.9219,76100.0],["2005-07-07",12.9111,12.9489,12.7331,12.9435,69600.0],["2005-07-08",12.8949,13.2133,12.8949,13.1647,164400.0],["2005-07-11",13.1377,13.7582,13.1377,13.4668,115800.0],["2005-07-12",13.564,13.5963,13.4237,13.4399,80800.0],["2005-07-13",13.483,13.5154,13.3589,13.3697,30700.0],["2005-07-14",13.4615,13.4992,13.3266,13.3266,68900.0],["2005-07-15",13.3266,13.4345,13.3266,13.4021,62300.0],["2005-07-18",13.4129,13.51,13.3266,13.332,93500.0],["2005-07-19",13.3859,13.5424,13.3643,13.4938,88900.0],["2005-07-20",13.4938,13.7744,13.4938,13.6773,189500.0],["2005-07-21",13.6773,13.6773,13.2187,13.2564,130400.0],["2005-07-22",13.3535,13.6989,13.1647,13.6935,117200.0],["2005-07-25",13.6773,13.8985,13.6503,13.6773,97600.0],["2005-07-26",13.7096,13.7744,13.6287,13.6935,71200.0],["2005-07-27",13.6934,13.7366,13.5586,13.7312,40900.0],["2005-07-28",13.8175,14.001,13.7744,13.8985,79400.0],["2005-07-29",13.9147,13.9147,13.7258,13.7312,72500.0],["2005-08-01",13.8391,13.8985,13.7636,13.8931,63500.0],["2005-08-02",13.9201,14.1682,13.8661,13.8769,139100.0],["2005-08-03",13.8715,13.9686,13.8014,13.8337,102600.0],["2005-08-04",13.7852,13.8931,13.6071,13.7042,129600.0],["2005-08-05",13.7528,13.7528,13.537,13.7096,72600.0],["2005-08-08",13.7636,13.7798,13.5154,13.6287,54900.0],["2005-08-09",13.6233,13.6233,13.3805,13.4399,55600.0],["2005-08-10",13.4884,13.6125,13.4129,13.4507,112800.0],["2005-08-11",13.4345,13.4884,13.3913,13.4722,68400.0],["2005-08-12",13.4345,13.4345,13.1863,13.2726,53800.0],["2005-08-15",13.305,13.4345,13.0622,13.278,107700.0],["2005-08-16",13.2834,13.5316,13.2348,13.4507,137800.0],["2005-08-17",13.4237,13.4938,13.2456,13.2888,218900.0],["2005-08-18",13.2888,13.3751,13.2025,13.2025,93500.0],["2005-08-19",13.2079,13.4615,13.1377,13.4237,116000.0],["2005-08-22",13.5316,13.5963,13.3913,13.5424,178600.0],["2005-08-23",13.5963,13.5963,13.2618,13.3374,80300.0],["2005-08-24",13.3589,13.3589,13.0028,13.0784,78600.0],["2005-08-25",13.1539,13.1755,12.9273,13.0136,92600.0],["2005-08-26",13.0784,13.0784,12.787,12.9111,96700.0],["2005-08-29",12.9435,13.4237,12.9273,13.3589,115400.0],["2005-08-30",13.4217,13.4217,13.2198,13.3617,51200.0],["2005-08-31",13.4162,13.5144,13.2307,13.4271,147800.0],["2005-09-01",13.4217,13.4217,13.1216,13.198,109300.0],["2005-09-02",13.258,13.3671,13.258,13.3508,78100.0],["2005-09-06",13.3671,13.4217,13.3071,13.3617,104300.0],["2005-09-07",13.3617,13.3726,13.3398,13.3617,77600.0],["2005-09-08",13.3671,13.4217,13.1762,13.198,99600.0],["2005-09-09",13.2853,13.2853,13.0943,13.138,111600.0],["2005-09-12",13.258,13.389,13.0943,13.1925,204200.0],["2005-09-13",13.1925,13.1925,12.9634,13.078,154600.0],["2005-09-14",13.2034,13.4435,13.1489,13.4435,674000.0],["2005-09-15",13.4762,13.6345,13.3726,13.4872,283400.0],["2005-09-16",13.4872,13.509,13.2853,13.3889,244100.0],["2005-09-19",13.449,13.449,13.3289,13.3289,259700.0],["2005-09-20",13.3344,13.5308,13.1271,13.1762,239600.0],["2005-09-21",13.1816,13.258,12.5815,12.7015,232000.0],["2005-09-22",12.7342,13.1216,12.5924,12.9306,334900.0],["2005-09-23",12.9688,13.0398,12.7779,12.8215,118900.0],["2005-09-26",12.8706,13.1052,12.6851,12.6851,321200.0],["2005-09-27",12.6578,12.9361,12.4669,12.8652,329600.0],["2005-09-28",12.947,12.9634,12.6415,12.6415,950000.0],["2005-09-29",12.6415,12.7342,12.5269,12.6797,217600.0],["2005-09-30",12.7124,12.7124,12.5433,12.5487,305100.0],["2005-10-03",12.576,12.7724,12.5487,12.6033,187400.0],["2005-10-04",12.6033,12.6033,12.4505,12.5215,196600.0],["2005-10-05",12.5214,12.5596,12.4123,12.4887,433500.0],["2005-10-06",12.4887,12.5815,12.4123,12.4996,589100.0],["2005-10-07",12.5487,12.576,12.4451,12.4887,198200.0],["2005-10-10",12.5324,12.5433,12.385,12.4014,107700.0],["2005-10-11",12.4123,12.5487,12.2759,12.2978,170600.0],["2005-10-12",12.2978,12.4014,12.1068,12.1068,178800.0],["2005-10-13",12.1123,12.2923,12.085,12.2432,132500.0],["2005-10-14",12.3414,12.4887,12.205,12.4342,116900.0],["2005-10-17",12.456,12.4669,12.3305,12.3632,82900.0],["2005-10-18",12.4123,12.4123,12.145,12.1886,52300.0],["2005-10-19",12.1886,12.4341,12.1068,12.3578,132200.0],["2005-10-20",12.3687,12.396,12.0522,12.1614,119300.0],["2005-10-21",12.1668,12.3196,12.085,12.1614,193300.0],["2005-10-24",12.205,12.2759,12.0795,12.1395,158500.0],["2005-10-25",12.1395,12.1886,12.0086,12.0959,171900.0],["2005-10-26",12.0304,12.2214,12.0031,12.0031,121700.0],["2005-10-27",12.0304,12.0577,11.8995,11.9377,77000.0],["2005-10-28",11.9649,12.1341,11.9267,12.0304,126200.0],["2005-10-31",12.085,12.2759,12.0741,12.2159,188500.0],["2005-11-01",12.3305,12.5978,12.2214,12.5433,353100.0],["2005-11-02",12.7561,13.3126,12.5487,13.1161,309600.0],["2005-11-03",13.2144,13.449,13.007,13.067,187700.0],["2005-11-04",13.1543,13.1762,12.9361,13.078,150100.0],["2005-11-07",13.078,13.1052,12.8597,12.8979,217400.0],["2005-11-08",12.9525,12.9525,12.707,12.8488,179900.0],["2005-11-09",12.8433,13.0507,12.8215,12.9416,208300.0],["2005-11-10",12.9197,13.0234,12.8324,12.9525,124000.0],["2005-11-11",12.9525,13.0016,12.887,12.9306,156900.0],["2005-11-14",13.0016,13.0889,12.9034,12.9961,145600.0],["2005-11-15",13.0234,13.0234,12.8488,12.9252,109800.0],["2005-11-16",12.9579,13.0289,12.6906,12.8052,229700.0],["2005-11-17",12.8925,12.9852,12.8706,12.9416,126100.0],["2005-11-18",13.0507,13.0507,12.8815,13.0452,123000.0],["2005-11-21",13.3671,13.3944,13.1052,13.1216,246800.0],["2005-11-22",13.1762,13.2307,13.067,13.0834,216100.0],["2005-11-23",13.1216,13.2034,12.9907,13.0398,131400.0],["2005-11-25",13.0398,13.1707,12.9852,13.1161,55000.0],["2005-11-28",13.2635,13.2853,13.0725,13.0725,157200.0],["2005-11-29",13.2077,13.3347,13.1636,13.1691,201600.0],["2005-11-30",13.1967,13.4119,13.1967,13.2905,144600.0],["2005-12-01",13.3071,13.5002,13.296,13.4175,104600.0],["2005-12-02",13.4395,13.7541,13.4285,13.6217,119100.0],["2005-12-05",13.6327,13.7983,13.5554,13.6658,82700.0],["2005-12-06",13.71,13.8645,13.5775,13.5941,118300.0],["2005-12-07",13.6162,13.7762,13.4285,13.5886,69300.0],["2005-12-08",13.6493,14.008,13.6106,13.721,205600.0],["2005-12-09",13.7983,13.859,13.5444,13.6493,112100.0],["2005-12-12",13.7597,13.7872,13.3623,13.4175,87700.0],["2005-12-13",13.4837,13.7983,13.4837,13.7928,147400.0],["2005-12-14",13.9308,13.9639,13.5886,13.6162,122800.0],["2005-12-15",13.6382,13.6603,13.5168,13.6272,121300.0],["2005-12-16",13.6769,13.8038,13.6382,13.7707,188300.0],["2005-12-19",13.7707,13.7707,13.4451,13.5058,107400.0],["2005-12-20",13.5389,13.5389,13.2464,13.3016,98900.0],["2005-12-21",13.3678,13.4837,13.2795,13.423,79700.0],["2005-12-22",13.5389,13.6327,13.3457,13.5223,89500.0],["2005-12-23",13.5996,13.6051,13.4175,13.5334,44400.0],["2005-12-27",13.5941,13.7321,13.4175,13.561,92900.0],["2005-12-28",13.5941,13.7155,13.561,13.7155,53400.0],["2005-12-29",13.7431,13.8535,13.6713,13.71,94900.0],["2005-12-30",13.6548,13.6548,13.5002,13.5444,77200.0],["2006-01-03",13.6548,13.7983,13.3623,13.7873,148300.0],["2006-01-04",13.7265,14.1184,13.7155,14.0522,111900.0],["2006-01-05",13.9915,14.2288,13.8535,14.008,111100.0],["2006-01-06",14.0467,14.0687,13.9528,13.9639,76000.0],["2006-01-09",13.9584,14.1239,13.9584,14.0522,60000.0],["2006-01-10",14.008,14.1736,13.9197,14.1129,65400.0],["2006-01-11",14.1129,14.1295,13.9197,14.008,71300.0],["2006-01-12",14.008,14.0246,13.8038,13.8259,54200.0],["2006-01-13",13.8314,14.0908,13.8259,14.0411,65100.0],["2006-01-17",13.9639,14.0632,13.8535,13.997,93300.0],["2006-01-18",13.9418,14.0853,13.8535,14.008,103000.0],["2006-01-19",14.0743,14.284,14.0191,14.2343,46200.0],["2006-01-20",14.3005,14.3005,14.0191,14.1074,84600.0],["2006-01-23",14.157,14.3005,14.0798,14.1791,74800.0],["2006-01-24",14.1736,14.3833,14.0963,14.3116,94000.0],["2006-01-25",14.295,14.3502,14.1515,14.3502,112300.0],["2006-01-26",14.3668,14.4385,14.2233,14.3833,90200.0],["2006-01-27",14.3723,14.5324,13.8756,13.9197,317700.0],["2006-01-30",13.87,13.8866,13.3567,13.4506,150500.0],["2006-01-31",13.4119,13.6382,13.3623,13.5886,130000.0],["2006-02-01",13.6106,13.6603,13.5058,13.5665,98800.0],["2006-02-02",13.5775,13.6327,13.3899,13.4175,105200.0],["2006-02-03",13.4561,13.6603,13.4395,13.6162,95900.0],["2006-02-06",13.6327,13.6327,12.871,12.9538,380300.0],["2006-02-07",12.9594,12.9594,12.4847,12.7275,467200.0],["2006-02-08",12.8048,12.8655,12.1977,12.4571,306200.0],["2006-02-09",12.5564,12.6944,12.3909,12.3909,230700.0],["2006-02-10",12.4461,12.5399,12.1701,12.2143,384400.0],["2006-02-13",12.2529,12.584,12.1315,12.5233,812300.0],["2006-02-14",13.3843,13.6548,13.1691,13.5168,515300.0],["2006-02-15",13.3567,13.9418,13.3016,13.9418,274200.0],["2006-02-16",13.8866,14.0853,13.8811,13.9418,208100.0],["2006-02-17",14.1294,14.3447,14.1018,14.2398,169200.0],["2006-02-21",14.2674,14.2674,13.6879,13.7983,219600.0],["2006-02-22",13.8038,14.0025,13.7873,13.8369,167200.0],["2006-02-23",13.87,13.9915,13.6879,13.7817,131600.0],["2006-02-24",13.7928,13.7928,13.5775,13.6217,136800.0],["2006-02-27",13.6356,13.9151,13.6077,13.8815,185600.0],["2006-02-28",13.8815,14.0436,13.7251,13.943,154100.0],["2006-03-01",13.9151,13.9151,13.7418,13.8871,110800.0],["2006-03-02",13.8815,13.9151,13.7753,13.8871,80300.0],["2006-03-03",13.8983,13.9207,13.7251,13.7977,169900.0],["2006-03-06",13.8536,13.8536,13.3115,13.4903,157400.0],["2006-03-07",13.4959,13.6356,13.3674,13.6133,134200.0],["2006-03-08",13.6133,13.7586,13.5295,13.753,146200.0],["2006-03-09",13.8871,14.1051,13.8256,13.9765,209900.0],["2006-03-10",14.0548,14.2504,13.9877,14.1833,161300.0],["2006-03-13",14.2392,14.2392,13.7362,13.9318,161600.0],["2006-03-14",13.9374,14.1274,13.7306,13.9654,227500.0],["2006-03-15",13.9654,13.9654,13.7139,13.8312,388200.0],["2006-03-16",13.8927,13.9933,13.8089,13.8312,357800.0],["2006-03-17",13.8312,13.8759,13.7195,13.8201,322700.0],["2006-03-20",13.7753,13.8703,13.7195,13.7586,165200.0],["2006-03-21",13.7921,13.9151,13.4568,13.4736,141200.0],["2006-03-22",13.4959,13.6692,13.4121,13.5909,195300.0],["2006-03-23",13.6189,13.8983,13.5742,13.8312,260700.0],["2006-03-24",13.7865,13.9039,13.7865,13.8256,94700.0],["2006-03-27",13.8648,13.9486,13.8145,13.8927,93700.0],["2006-03-28",13.9151,13.9765,13.848,13.8871,162100.0],["2006-03-29",13.848,13.9709,13.848,13.8983,113400.0],["2006-03-30",14.1107,14.1386,13.5518,13.6859,176400.0],["2006-03-31",13.7139,13.9654,13.6468,13.9654,238200.0],["2006-04-03",13.943,14.1498,13.9374,14.0715,161900.0],["2006-04-04",14.0715,14.4962,14.0715,14.3286,134500.0],["2006-04-05",14.4348,14.636,14.4124,14.5354,138200.0],["2006-04-06",14.5354,14.6416,14.228,14.3565,226400.0],["2006-04-07",14.3565,14.5298,14.1889,14.2615,154400.0],["2006-04-10",14.228,14.4907,14.2001,14.2895,112100.0],["2006-04-11",14.2895,14.4124,14.2392,14.2504,134400.0],["2006-04-12",14.1665,14.4963,14.1442,14.4571,109400.0],["2006-04-13",14.4851,14.5298,14.351,14.4013,99100.0],["2006-04-17",14.4124,14.5298,14.1833,14.2615,86700.0],["2006-04-18",14.351,14.6639,14.323,14.6136,93600.0],["2006-04-19",14.5968,14.798,14.4739,14.798,113500.0],["2006-04-20",14.7533,14.7645,14.3398,14.541,72700.0],["2006-04-21",14.7533,14.8036,14.5577,14.7477,108900.0],["2006-04-24",14.7421,14.7421,14.5354,14.6695,132600.0],["2006-04-25",14.6136,14.7198,14.5577,14.6918,513500.0],["2006-04-26",14.7477,14.7813,14.636,14.6918,244300.0],["2006-04-27",14.7813,15.2227,14.5913,14.6918,226200.0],["2006-04-28",14.6471,14.8092,14.541,14.7142,151800.0],["2006-05-01",14.7086,14.7533,14.541,14.608,145400.0],["2006-05-02",14.6136,14.8092,14.4404,14.8092,91500.0],["2006-05-03",14.5298,15.368,14.4851,15.273,305000.0],["2006-05-04",15.4966,15.5078,14.9098,15.4239,254300.0],["2006-05-05",15.4239,15.4239,15.1166,15.2283,141100.0],["2006-05-08",15.0886,15.0886,14.6918,14.9601,123000.0],["2006-05-09",14.921,15.1221,14.8036,15.0607,146800.0],["2006-05-10",15.0607,15.1669,14.798,15.0272,99100.0],["2006-05-11",14.9824,14.9824,14.6527,14.8204,130700.0],["2006-05-12",14.7645,14.7813,14.2504,14.3845,135900.0],["2006-05-15",14.3845,14.6918,14.2504,14.5689,173700.0],["2006-05-16",14.5968,14.6527,14.323,14.4515,120400.0],["2006-05-17",14.3174,14.4795,14.161,14.2392,182100.0],["2006-05-18",14.3174,14.4795,14.1162,14.1162,104300.0],["2006-05-19",14.1218,14.2783,13.8871,14.2112,139400.0],["2006-05-22",14.1386,14.2671,13.9709,14.0939,149500.0],["2006-05-23",14.133,14.3621,14.0715,14.0715,95300.0],["2006-05-24",14.0548,14.3286,13.7362,14.0939,181300.0],["2006-05-25",14.1721,14.351,13.9486,14.2783,120300.0],["2006-05-26",14.3621,14.6304,14.3621,14.513,82900.0],["2006-05-30",14.5385,14.6629,14.2048,14.2218,107900.0],["2006-05-31",14.1992,14.5667,14.1992,14.4084,243200.0],["2006-06-01",14.4254,14.7307,14.4254,14.6176,169900.0],["2006-06-02",14.759,14.8156,14.5894,14.6798,282900.0],["2006-06-05",14.595,14.6289,14.267,14.301,196100.0],["2006-06-06",14.3349,14.4084,14.0126,14.137,354500.0],["2006-06-07",14.0578,14.301,13.9617,14.0522,155400.0],["2006-06-08",14.0239,14.3632,13.8769,14.137,259100.0],["2006-06-09",14.1313,14.4141,14.0295,14.12,193900.0],["2006-06-12",14.1766,14.3688,13.9108,13.973,137400.0],["2006-06-13",13.9673,14.137,13.8033,13.8882,189000.0],["2006-06-14",13.8655,13.9617,13.7411,13.8825,228700.0],["2006-06-15",13.8825,14.2727,13.8599,14.137,709600.0],["2006-06-16",14.137,14.137,13.8373,14.0295,512900.0],["2006-06-19",14.0352,14.0974,13.8033,13.9278,200300.0],["2006-06-20",13.9899,14.2105,13.9277,14.0408,135200.0],["2006-06-21",14.0408,14.2161,13.973,14.137,166800.0],["2006-06-22",14.1483,14.3858,14.0182,14.1992,118600.0],["2006-06-23",14.1539,14.4423,14.0069,14.1257,278200.0],["2006-06-26",14.1935,14.2501,14.0239,14.1709,206700.0],["2006-06-27",14.2218,14.301,13.8769,13.8769,162200.0],["2006-06-28",13.9391,14.4254,13.8825,14.3066,185700.0],["2006-06-29",14.448,14.6233,14.137,14.4876,429800.0],["2006-06-30",14.4763,14.5667,14.0126,14.1087,890000.0],["2006-07-03",14.12,14.284,14.1087,14.2218,125900.0],["2006-07-05",14.1539,14.4141,13.9956,14.3745,265000.0],["2006-07-06",14.3801,14.5498,14.2105,14.3292,387700.0],["2006-07-07",14.6742,14.9569,14.5385,14.5441,428900.0],["2006-07-10",14.5724,14.8495,14.5611,14.6798,324900.0],["2006-07-11",14.6855,14.8721,14.4763,14.7703,250500.0],["2006-07-12",14.7194,14.8156,14.4536,14.5272,225200.0],["2006-07-13",14.4706,14.5158,14.0239,14.0861,201700.0],["2006-07-14",14.0917,14.1652,13.8599,14.0465,145500.0],["2006-07-17",13.99,14.2953,13.99,14.2557,151300.0],["2006-07-18",14.3914,14.5328,14.1822,14.465,148900.0],["2006-07-19",14.4763,14.923,14.4197,14.465,258200.0],["2006-07-20",14.5554,14.612,14.2218,14.3575,215100.0],["2006-07-21",14.3575,14.5158,14.2614,14.3858,345600.0],["2006-07-24",14.5611,14.7081,14.5272,14.5724,290500.0],["2006-07-25",14.5328,14.5328,14.1426,14.4197,171400.0],["2006-07-26",14.4197,14.4197,13.973,14.1822,250300.0],["2006-07-27",14.2105,14.5611,14.1596,14.2274,357000.0],["2006-07-28",14.3688,14.5045,14.2897,14.4197,154300.0],["2006-07-31",14.5611,15.2623,14.5611,15.1039,560700.0],["2006-08-01",15.2114,15.217,14.7081,15.0813,229600.0],["2006-08-02",15.2397,15.692,15.1266,15.2001,539100.0],["2006-08-03",14.9852,15.1548,14.8495,15.0248,426200.0],["2006-08-04",15.1661,15.3245,14.9117,15.2284,188100.0],["2006-08-07",15.2284,15.3245,14.9909,15.2284,140500.0],["2006-08-08",15.2114,15.2114,14.6289,14.6798,307000.0],["2006-08-09",14.8212,14.9626,14.6063,14.6685,221400.0],["2006-08-10",14.5611,15.2397,14.5045,15.1096,287900.0],["2006-08-11",15.2227,15.3301,15.0417,15.07,226400.0],["2006-08-14",15.1831,15.3471,15.1322,15.1888,247100.0],["2006-08-15",15.4093,15.5337,15.1888,15.2623,207900.0],["2006-08-16",15.3754,15.4093,15.0361,15.1266,172800.0],["2006-08-17",15.0417,15.2001,15.0191,15.1379,95700.0],["2006-08-18",15.2114,15.2905,15.0361,15.2679,111600.0],["2006-08-21",15.1435,15.1435,14.9852,14.9965,162500.0],["2006-08-22",14.9569,15.2736,14.9569,15.2679,100700.0],["2006-08-23",15.3245,15.381,14.8721,14.9852,148000.0],["2006-08-24",15.0587,15.0587,14.8042,14.8947,91000.0],["2006-08-25",14.8155,15.0135,14.7025,14.7816,113200.0],["2006-08-28",14.8042,14.9795,14.6459,14.8212,285700.0],["2006-08-29",14.8608,14.9852,14.742,14.8721,262600.0],["2006-08-30",15.0409,15.3269,14.9779,15.2697,353100.0],["2006-08-31",15.3441,15.5214,15.2468,15.2926,272300.0],["2006-09-01",15.2354,15.5615,15.1667,15.4757,650700.0],["2006-09-05",15.5501,15.7331,15.4528,15.6816,238700.0],["2006-09-06",15.5901,15.7102,15.2869,15.2983,115700.0],["2006-09-07",15.2068,15.4013,15.0065,15.0981,130300.0],["2006-09-08",15.1725,15.5214,15.0695,15.4585,200300.0],["2006-09-11",15.4356,15.4642,14.9837,15.0409,224900.0],["2006-09-12",15.1038,15.4471,15.0523,15.3956,106700.0],["2006-09-13",15.4585,15.5958,15.3098,15.5901,162000.0],["2006-09-14",15.5615,15.6473,15.2354,15.304,209100.0],["2006-09-15",15.4185,15.55,15.3155,15.55,231000.0],["2006-09-18",15.4585,15.859,15.2354,15.7217,373100.0],["2006-09-19",15.7274,15.9563,15.5157,15.5958,392300.0],["2006-09-20",15.6759,15.859,15.6301,15.7446,197300.0],["2006-09-21",15.7903,16.0993,15.6874,15.8075,241900.0],["2006-09-22",15.8476,15.9505,15.6645,15.8704,170500.0],["2006-09-25",15.962,16.1164,15.7903,15.9963,235100.0],["2006-09-26",16.002,16.2309,15.9849,16.2309,101600.0],["2006-09-27",16.2366,16.3625,16.1794,16.2194,312800.0],["2006-09-28",16.248,16.3224,16.0192,16.2938,139000.0],["2006-09-29",16.2938,16.311,16.1451,16.1965,187800.0],["2006-10-02",16.1565,16.2252,15.899,16.0077,174600.0],["2006-10-03",15.962,16.3796,15.899,16.311,205900.0],["2006-10-04",16.2538,16.5799,16.1794,16.5799,185700.0],["2006-10-05",16.5913,16.843,16.5684,16.6657,339000.0],["2006-10-06",16.6771,16.7229,16.4769,16.5741,104700.0],["2006-10-09",16.6314,16.7801,16.414,16.6943,167700.0],["2006-10-10",16.6943,16.7458,16.4769,16.7286,147500.0],["2006-10-11",16.5627,16.946,16.5112,16.8888,222300.0],["2006-10-12",16.906,17.1462,16.906,17.1176,182800.0],["2006-10-13",17.1291,17.2778,17.0147,17.1062,179800.0],["2006-10-16",17.1405,17.3808,17.1062,17.3751,122200.0],["2006-10-17",17.3064,17.3522,17.1348,17.3122,128200.0],["2006-10-18",17.4209,17.5811,17.2149,17.4895,239600.0],["2006-10-19",17.5296,17.8786,17.5124,17.644,145800.0],["2006-10-20",17.6783,17.6783,17.398,17.4781,145700.0],["2006-10-23",17.4209,17.541,17.3236,17.4094,152700.0],["2006-10-24",17.335,17.3923,16.9918,17.2607,233200.0],["2006-10-25",17.2778,17.5239,17.0948,17.3408,214200.0],["2006-10-26",17.4495,17.4724,17.295,17.3522,211000.0],["2006-10-27",17.2778,17.3923,17.049,17.1005,159000.0],["2006-10-30",17.1005,17.4552,17.0318,17.4495,147800.0],["2006-10-31",17.7355,17.9415,17.5582,17.7069,314000.0],["2006-11-01",17.7298,17.9758,17.3064,17.3636,361400.0],["2006-11-02",17.3637,17.5925,17.3579,17.4495,226800.0],["2006-11-03",17.5238,17.5811,17.3923,17.4838,214900.0],["2006-11-06",17.993,18.3076,17.7641,18.1303,579300.0],["2006-11-07",18.3935,18.4449,18.1074,18.4449,449400.0],["2006-11-08",18.4678,18.6395,18.3649,18.5651,215800.0],["2006-11-09",18.5708,18.6452,18.3362,18.382,168800.0],["2006-11-10",18.4736,18.6051,18.3591,18.5994,126000.0],["2006-11-13",18.6223,18.874,18.6051,18.874,202300.0],["2006-11-14",18.8798,19.3603,18.8798,19.3203,391300.0],["2006-11-15",19.326,19.6121,19.2974,19.5091,231100.0],["2006-11-16",19.7379,19.7379,19.0228,19.0285,314400.0],["2006-11-17",19.0285,19.0743,18.7024,18.7081,182200.0],["2006-11-20",18.628,18.7596,18.5937,18.6795,197600.0],["2006-11-21",18.7253,18.7482,18.4907,18.5937,211800.0],["2006-11-22",18.5937,18.6337,18.525,18.5937,127300.0],["2006-11-24",18.4564,18.7596,18.4221,18.6852,55900.0],["2006-11-27",18.5937,18.6395,18.3363,18.4793,266900.0],["2006-11-28",18.4678,18.8168,18.3191,18.8168,290600.0],["2006-11-29",18.9641,19.0276,18.6869,18.8832,133500.0],["2006-11-30",18.8948,19.1893,18.8082,19.1142,200700.0],["2006-12-01",19.1373,19.3279,18.8082,18.9468,213000.0],["2006-12-04",18.9467,19.5415,18.9467,19.5184,260600.0],["2006-12-05",19.5184,19.6686,19.4145,19.4896,208800.0],["2006-12-06",19.478,19.5704,19.299,19.3799,107000.0],["2006-12-07",19.4029,19.5993,19.3452,19.4607,104000.0],["2006-12-08",19.4492,19.8592,19.4318,19.7899,157800.0],["2006-12-11",19.7494,19.8072,19.53,19.6051,107200.0],["2006-12-12",19.6224,19.6224,19.1373,19.3048,95600.0],["2006-12-13",19.4203,19.4665,19.299,19.4376,81100.0],["2006-12-14",19.5358,19.8187,19.5011,19.657,87200.0],["2006-12-15",19.6628,19.8765,19.3683,19.3741,210000.0],["2006-12-18",19.3452,19.3683,18.6003,18.6291,218900.0],["2006-12-19",18.4848,18.4906,17.4338,17.9246,700000.0],["2006-12-20",17.9246,17.9246,17.2201,17.428,454700.0],["2006-12-21",17.4973,18.0113,17.4973,17.8496,323300.0],["2006-12-22",17.8842,17.8842,17.6013,17.6879,205900.0],["2006-12-26",17.8322,18.0401,17.8149,17.9535,142500.0],["2006-12-27",18.069,18.1094,17.9881,18.0748,135500.0],["2006-12-28",18.1152,18.196,18.0459,18.1614,141200.0],["2006-12-29",18.1845,18.2596,18.1383,18.2249,238800.0],["2007-01-03",18.2769,18.3577,17.8438,17.9304,289900.0],["2007-01-04",17.8784,17.9189,17.5146,17.7398,295600.0],["2007-01-05",17.3241,17.7629,17.3241,17.6243,199000.0],["2007-01-08",17.6186,17.8265,17.4396,17.7283,483900.0],["2007-01-09",17.786,17.8438,17.6128,17.8438,321800.0],["2007-01-10",17.7283,17.7283,17.5262,17.6128,229800.0],["2007-01-11",17.6705,17.7803,17.5204,17.6417,241900.0],["2007-01-12",17.6936,18.069,17.6936,17.9015,146200.0],["2007-01-16",18.0459,18.1787,17.9073,18.0979,203700.0],["2007-01-17",18.0228,18.6349,18.017,18.5598,310300.0],["2007-01-18",18.5079,18.5079,18.0863,18.2365,253500.0],["2007-01-19",18.2365,18.3693,18.0113,18.0401,176600.0],["2007-01-22",17.9593,17.9593,17.6648,17.6994,241800.0],["2007-01-23",17.7052,18.1498,17.6417,18.017,294600.0],["2007-01-24",17.6706,18.4501,17.5089,18.4039,186100.0],["2007-01-25",18.4039,18.4039,17.7629,17.7803,201700.0],["2007-01-26",17.838,17.9824,17.7225,17.9304,191000.0],["2007-01-29",17.786,17.8091,17.4569,17.6417,489000.0],["2007-01-30",17.6475,17.7745,17.5262,17.6879,260800.0],["2007-01-31",17.6936,18.0113,17.5377,17.9189,266800.0],["2007-02-01",17.9593,18.1787,17.9535,18.0401,129900.0],["2007-02-02",18.1556,18.248,17.8265,18.069,115300.0],["2007-02-05",18.0863,18.2422,17.9593,18.1094,141700.0],["2007-02-06",18.1672,18.3982,18.1383,18.3058,140400.0],["2007-02-07",18.3982,18.4732,18.3231,18.4501,118300.0],["2007-02-08",18.5945,18.5945,18.3346,18.4097,130600.0],["2007-02-09",18.4097,18.7273,18.3635,18.4155,184900.0],["2007-02-12",18.2711,18.5656,18.248,18.4906,172400.0],["2007-02-13",18.3289,19.1315,18.248,19.1315,369000.0],["2007-02-14",19.5184,20.2576,19.4607,19.7206,562500.0],["2007-02-15",19.7206,19.8823,19.5646,19.6051,170200.0],["2007-02-16",19.6051,19.9458,19.582,19.7899,268600.0],["2007-02-20",19.7032,19.9227,19.3741,19.9227,160900.0],["2007-02-21",19.9227,19.992,19.6859,19.9747,191800.0],["2007-02-22",19.9747,19.9747,19.6975,19.9516,193100.0],["2007-02-23",19.9516,20.1306,19.8072,19.9804,140900.0],["2007-02-26",19.9862,20.171,19.7841,19.9689,197500.0],["2007-02-27",19.8756,19.9572,18.943,19.4035,295300.0],["2007-02-28",19.3569,19.3569,18.9256,19.0421,224600.0],["2007-03-01",18.9139,19.0946,18.127,19.013,398900.0],["2007-03-02",18.8673,18.9022,18.4709,18.4942,250200.0],["2007-03-05",18.5175,18.5817,18.2145,18.4243,304900.0],["2007-03-06",18.4301,18.8439,18.2261,18.5409,351100.0],["2007-03-07",18.4593,18.7332,18.3602,18.4301,242800.0],["2007-03-08",18.9547,19.0713,18.6108,18.8148,353600.0],["2007-03-09",18.9605,19.5376,18.844,19.5317,355900.0],["2007-03-12",19.5376,19.6658,19.4035,19.4909,361900.0],["2007-03-13",19.3452,19.5609,18.6574,18.6749,387700.0],["2007-03-14",18.6166,18.9022,18.3602,18.8614,436300.0],["2007-03-15",18.9256,19.3918,18.9256,19.2345,333200.0],["2007-03-16",19.2345,19.2403,18.7915,18.8439,479600.0],["2007-03-19",18.943,19.3102,18.943,19.1995,411900.0],["2007-03-20",19.0713,19.4968,19.013,19.3977,238200.0],["2007-03-21",19.456,19.7474,19.1937,19.7474,228700.0],["2007-03-22",19.8057,19.8057,19.5492,19.5958,139400.0],["2007-03-23",19.6366,19.9514,19.6133,19.9456,136900.0],["2007-03-26",19.9922,20.0913,19.7649,19.8814,187000.0],["2007-03-27",19.794,19.8173,19.5492,19.59,405700.0],["2007-03-28",19.456,19.6308,19.2636,19.4618,361100.0],["2007-03-29",19.6133,19.6774,19.1878,19.3744,176500.0],["2007-03-30",19.4152,19.6425,19.3336,19.4676,138600.0],["2007-04-02",19.4793,19.5259,19.3277,19.421,111000.0],["2007-04-03",19.5259,19.9864,19.5259,19.7707,244200.0],["2007-04-04",19.7299,19.7299,19.421,19.456,213700.0],["2007-04-05",19.456,19.6075,19.456,19.5376,266700.0],["2007-04-09",19.2578,19.5609,19.2578,19.351,223700.0],["2007-04-10",19.2928,19.4385,19.252,19.3627,162400.0],["2007-04-11",19.3918,19.4326,18.943,19.0829,221800.0],["2007-04-12",18.9955,19.1295,18.8031,18.9838,203000.0],["2007-04-13",19.0013,19.1878,18.7507,18.8439,503600.0],["2007-04-16",18.943,19.1704,18.8556,19.1704,580900.0],["2007-04-17",19.1703,19.1703,18.5875,18.7215,407600.0],["2007-04-18",18.7449,18.774,18.5758,18.6283,243600.0],["2007-04-19",18.5117,18.6516,18.4359,18.5467,292700.0],["2007-04-20",18.8265,18.9955,18.6807,18.7973,288500.0],["2007-04-23",19.7882,19.8989,18.8031,19.3044,289500.0],["2007-04-24",20.2836,20.2836,19.4035,20.2137,424600.0],["2007-04-25",20.3302,20.5576,20.2195,20.4293,244700.0],["2007-04-26",20.3536,20.5576,20.2953,20.4876,204300.0],["2007-04-27",20.4876,20.5284,20.3128,20.4235,200000.0],["2007-04-30",20.4235,20.4818,20.0155,20.0155,201100.0],["2007-05-01",19.9106,19.9281,19.3685,19.5842,553600.0],["2007-05-02",19.5842,19.9572,19.5259,19.6017,355400.0],["2007-05-03",19.6716,19.7649,19.3219,19.5142,306100.0],["2007-05-04",19.5259,19.6774,19.4851,19.6483,181300.0],["2007-05-07",19.6192,20.0038,19.6192,19.9747,311500.0],["2007-05-08",19.9048,20.1845,19.7707,20.1379,357900.0],["2007-05-09",20.1379,20.4119,20.0738,20.3769,269100.0],["2007-05-10",20.2836,20.5576,20.068,20.3419,699800.0],["2007-05-11",20.4352,20.4934,20.3419,20.4468,306700.0],["2007-05-14",20.476,20.7441,20.4177,20.5459,780000.0],["2007-05-15",20.4876,20.8373,20.4876,20.7616,483500.0],["2007-05-16",20.7616,20.9073,20.6741,20.9015,274200.0],["2007-05-17",20.8082,20.8082,20.5809,20.6916,443600.0],["2007-05-18",20.6683,20.7091,20.237,20.6333,291300.0],["2007-05-21",20.6333,21.2745,20.5692,21.1521,255200.0],["2007-05-22",21.2104,21.2104,20.4352,20.6683,408400.0],["2007-05-23",20.68,20.8548,20.3711,20.3711,249600.0],["2007-05-24",20.3419,20.3419,19.7649,19.8348,325400.0],["2007-05-25",19.9922,20.1088,19.8814,20.033,227700.0],["2007-05-29",20.1379,20.5109,20.0796,20.4352,595700.0],["2007-05-30",20.3763,20.3763,20.041,20.1763,332000.0],["2007-05-31",20.1763,20.2705,20.0234,20.0881,281500.0],["2007-06-01",20.1763,20.3469,20.1352,20.2881,470600.0],["2007-06-04",20.2528,20.3763,20.2058,20.3705,250900.0],["2007-06-05",20.2646,20.3999,19.9999,20.1057,237900.0],["2007-06-06",19.9705,20.0822,19.894,20.0116,303700.0],["2007-06-07",19.894,19.9705,19.5763,19.6822,808600.0],["2007-06-08",19.6763,20.0116,19.5822,19.9058,159900.0],["2007-06-11",19.8881,19.9646,19.6469,19.6999,185800.0],["2007-06-12",19.6234,19.9175,19.494,19.5175,184100.0],["2007-06-13",19.6175,19.9587,19.5705,19.941,142600.0],["2007-06-14",19.9411,20.2058,19.7058,19.7646,152700.0],["2007-06-15",20.1175,20.3646,19.9646,20.2587,325000.0],["2007-06-18",20.294,20.8469,20.294,20.6587,229800.0],["2007-06-19",20.5881,20.7822,20.4705,20.694,215700.0],["2007-06-20",20.7763,20.7881,20.3528,20.5175,220500.0],["2007-06-21",20.3999,20.4587,19.7528,20.3881,164500.0],["2007-06-22",20.3116,20.3116,19.9528,20.1469,241600.0],["2007-06-25",20.1234,20.3058,19.9116,20.0234,158800.0],["2007-06-26",20.1175,20.1528,19.8822,19.9352,205600.0],["2007-06-27",19.7763,20.1469,19.6469,20.1116,162400.0],["2007-06-28",20.1175,20.6058,20.1116,20.4587,187900.0],["2007-06-29",20.5293,20.7705,20.3469,20.3881,139100.0],["2007-07-02",20.5528,20.7763,20.4705,20.7587,158100.0],["2007-07-03",20.7587,20.8352,20.7352,20.7587,56200.0],["2007-07-05",20.7352,20.8646,20.6293,20.8352,120000.0],["2007-07-06",20.8822,20.9881,20.741,20.9057,86700.0],["2007-07-09",20.8999,21.3646,20.8293,21.194,263400.0],["2007-07-10",20.9705,21.1763,20.8999,20.9705,214000.0],["2007-07-11",20.9999,21.2999,20.9116,21.2999,242700.0],["2007-07-12",21.4116,21.4763,21.341,21.4763,132000.0],["2007-07-13",21.3587,21.641,21.3175,21.5469,118300.0],["2007-07-16",21.4528,21.494,20.7175,20.7528,176000.0],["2007-07-17",20.794,21.2822,20.694,20.9352,255600.0],["2007-07-18",20.7763,20.941,20.4881,20.8822,211500.0],["2007-07-19",21.0881,21.1705,20.9587,21.0587,132000.0],["2007-07-20",21.0116,21.0293,20.2763,20.5763,232700.0],["2007-07-23",20.6175,20.6822,20.4175,20.4234,118500.0],["2007-07-24",20.1234,20.2646,19.4175,19.4999,248700.0],["2007-07-25",19.5293,20.0822,19.4705,20.0175,448800.0],["2007-07-26",19.494,19.8293,18.9234,19.4234,506000.0],["2007-07-27",19.4116,19.6175,18.8293,18.8411,252100.0],["2007-07-30",18.7705,19.1469,18.6764,19.0293,203100.0],["2007-07-31",19.4881,19.8822,19.1646,19.3175,420100.0],["2007-08-01",19.2646,19.8587,19.0705,19.5705,345600.0],["2007-08-02",19.5234,19.7469,19.1175,19.4234,257900.0],["2007-08-03",19.4469,19.594,18.294,18.3469,225300.0],["2007-08-06",18.3646,19.1116,17.9646,19.0352,328400.0],["2007-08-07",18.9646,19.3763,18.7999,19.0175,630500.0],["2007-08-08",19.494,21.1528,19.194,20.6057,848100.0],["2007-08-09",20.594,21.1234,19.2705,19.5469,595200.0],["2007-08-10",19.3058,20.0822,18.8469,19.2116,502200.0],["2007-08-13",19.9999,20.7234,19.5646,19.7528,315000.0],["2007-08-14",19.941,20.041,19.5175,19.6646,164300.0],["2007-08-15",19.7234,20.4528,19.1587,19.2058,297200.0],["2007-08-16",19.1175,20.1293,18.2352,19.0528,616000.0],["2007-08-17",20.1057,20.1057,18.2469,19.4705,491700.0],["2007-08-20",19.5175,19.8705,19.3587,19.741,211100.0],["2007-08-21",19.5705,19.9999,19.5705,19.7587,106600.0],["2007-08-22",19.7705,20.3999,19.7705,20.2705,145500.0],["2007-08-23",20.4058,20.4763,19.6352,19.7234,136600.0],["2007-08-24",19.7763,20.1293,19.6234,20.041,171000.0],["2007-08-27",20.0175,20.0175,19.2881,19.3352,168500.0],["2007-08-28",19.2469,19.2763,18.8764,19.0293,216900.0],["2007-08-29",19.3085,20.1997,19.3085,20.1403,243000.0],["2007-08-30",19.8551,20.271,19.8016,19.9739,160800.0],["2007-08-31",20.1878,20.4195,20.0393,20.2413,159100.0],["2007-09-04",20.1224,20.2353,19.9026,19.9799,137800.0],["2007-09-05",19.8848,20.0393,19.8313,19.867,138100.0],["2007-09-06",19.9739,20.0155,19.6947,19.7897,90500.0],["2007-09-07",19.5462,19.665,19.3145,19.5402,179500.0],["2007-09-10",19.6234,19.9561,19.4036,19.7184,154600.0],["2007-09-11",19.7838,20.1046,19.463,20.0036,245500.0],["2007-09-12",19.968,20.2353,19.6472,19.7838,117200.0],["2007-09-13",19.8432,20.6512,19.7957,20.271,263200.0],["2007-09-14",20.069,20.6215,20.069,20.5621,137100.0],["2007-09-17",20.5443,20.6928,19.9858,20.0571,316200.0],["2007-09-18",20.1165,20.6037,19.9086,20.2472,226100.0],["2007-09-19",20.3957,20.574,20.2888,20.3957,232100.0],["2007-09-20",20.372,20.4373,19.8373,20.0749,161700.0],["2007-09-21",20.265,20.3185,20.063,20.1403,194200.0],["2007-09-24",20.2056,20.3957,19.867,20.1819,128000.0],["2007-09-25",20.1343,20.4611,20.0452,20.3601,248200.0],["2007-09-26",20.5264,20.5859,20.0214,20.4076,147400.0],["2007-09-27",20.5383,20.574,20.271,20.5383,132600.0],["2007-09-28",20.4789,20.5561,20.1046,20.2234,242300.0],["2007-10-01",20.1759,21.2394,20.1759,20.9601,285100.0],["2007-10-02",20.9423,21.0255,20.6512,20.978,125300.0],["2007-10-03",20.9423,21.5008,20.9423,21.376,271700.0],["2007-10-04",21.5008,21.786,21.4176,21.7503,196400.0],["2007-10-05",21.9761,22.083,21.7444,21.9523,209500.0],["2007-10-08",21.7206,21.78,21.2869,21.6552,129600.0],["2007-10-09",21.6553,22.0058,21.5246,21.8454,156600.0],["2007-10-10",21.7265,22.2791,21.6374,22.1543,165100.0],["2007-10-11",22.2197,22.3444,21.685,21.887,175300.0],["2007-10-12",21.8751,22.1959,21.78,21.8216,90000.0],["2007-10-15",21.9404,21.9879,21.6137,21.9761,186800.0],["2007-10-16",22.0058,22.1305,21.483,21.685,115300.0],["2007-10-17",21.9345,22.1127,21.376,21.8038,183500.0],["2007-10-18",21.6434,21.786,21.4414,21.786,151200.0],["2007-10-19",21.7265,21.7741,21.0908,21.2988,169600.0],["2007-10-22",21.0849,21.8869,20.9839,21.5899,205500.0],["2007-10-23",21.6553,21.786,21.2097,21.6255,158100.0],["2007-10-24",21.4473,21.8394,21.1859,21.7087,138900.0],["2007-10-25",21.8038,22.1484,21.2394,21.7028,315700.0],["2007-10-26",22.0771,22.4276,21.9167,22.2791,199500.0],["2007-10-29",22.487,22.5761,22.1365,22.4276,177100.0],["2007-10-30",21.8751,22.0177,20.9304,21.3404,517500.0],["2007-10-31",21.382,22.0652,21.2394,21.9285,243500.0],["2007-11-01",21.6909,21.7147,21.1503,21.4295,349700.0],["2007-11-02",21.6671,21.6671,21.174,21.4235,325300.0],["2007-11-05",21.3285,21.5483,21.0136,21.3285,275300.0],["2007-11-06",21.4473,21.9048,21.2453,21.8751,249900.0],["2007-11-07",21.578,21.584,21.0374,21.0968,188000.0],["2007-11-08",21.2513,21.6909,21.0909,21.584,257700.0],["2007-11-09",21.3225,21.7562,21.0611,21.5661,149700.0],["2007-11-12",21.584,21.8513,21.2572,21.3879,215800.0],["2007-11-13",21.5483,22.0592,21.4473,21.982,186100.0],["2007-11-14",22.0771,22.1127,21.5543,21.8394,213400.0],["2007-11-15",21.6909,21.8394,21.2216,21.4889,176400.0],["2007-11-16",21.6612,22.2256,21.3047,22.0771,199400.0],["2007-11-19",21.9048,22.0414,20.8829,21.1324,222100.0],["2007-11-20",21.0908,21.1324,20.7403,21.0908,212500.0],["2007-11-21",21.1681,21.4354,20.7938,20.978,231900.0],["2007-11-23",21.2334,21.3285,20.8116,20.978,78400.0],["2007-11-26",20.9661,21.1384,20.3542,20.4017,153800.0],["2007-11-27",20.4433,20.8057,20.4017,20.776,187600.0],["2007-11-28",21.1597,22.161,21.0758,22.1251,171000.0],["2007-11-29",22.0651,22.4009,21.8433,21.9872,136600.0],["2007-11-30",22.197,22.5568,21.9092,22.0171,212300.0],["2007-12-03",21.7413,22.4968,21.7413,21.9752,115200.0],["2007-12-04",21.8373,22.0531,21.5315,21.7773,122500.0],["2007-12-05",22.0651,22.0831,21.5914,21.9392,80400.0],["2007-12-06",21.9392,22.7247,21.9392,22.5748,156700.0],["2007-12-07",22.5927,23.0424,22.4908,22.8925,98900.0],["2007-12-10",22.8985,22.9705,22.6347,22.8806,61800.0],["2007-12-11",22.9465,23.3602,22.281,22.3169,224700.0],["2007-12-12",22.8985,23.4082,22.4069,22.6827,240000.0],["2007-12-13",22.8146,22.9765,22.287,22.9525,221800.0],["2007-12-14",22.8026,23.654,22.7366,23.2103,309200.0],["2007-12-17",23.3422,23.3422,22.4548,22.4548,299100.0],["2007-12-18",22.4069,23.9778,22.4069,23.75,379300.0],["2007-12-19",23.75,24.8172,23.636,24.4335,544600.0],["2007-12-20",24.6733,25.0451,24.2296,25.0451,345900.0],["2007-12-21",25.4828,25.7826,25.135,25.5727,615100.0],["2007-12-24",25.7826,26.1124,25.7226,25.9625,285100.0],["2007-12-26",26.0824,26.652,25.7946,25.9325,527200.0],["2007-12-27",25.6926,25.7826,24.7992,24.7992,303700.0],["2007-12-28",25.0871,25.6087,24.7693,24.8172,354100.0],["2007-12-31",24.7933,24.9432,24.4455,24.5834,377000.0],["2008-01-02",24.5834,24.6134,24.0917,24.2476,435200.0],["2008-01-03",24.3436,24.3975,23.8939,23.9898,367400.0],["2008-01-04",23.72,24.2236,23.6001,24.0138,325900.0],["2008-01-07",24.1877,24.7333,23.714,24.0018,414700.0],["2008-01-08",24.0018,24.5055,23.5101,23.5701,401300.0],["2008-01-09",23.678,24.0737,22.9045,24.0677,471000.0],["2008-01-10",23.8939,24.7573,23.6001,24.5354,371700.0],["2008-01-11",24.3915,25.231,24.1997,24.8053,344100.0],["2008-01-14",25.195,26.2863,25.105,25.6507,534100.0],["2008-01-15",25.2669,25.7406,25.135,25.2669,321300.0],["2008-01-16",25.2429,25.2429,24.1397,24.4155,271400.0],["2008-01-17",24.4515,24.4515,23.4622,23.5701,306200.0],["2008-01-18",23.2343,23.7739,21.8912,22.251,505400.0],["2008-01-22",21.3216,22.7846,21.1597,22.5328,431800.0],["2008-01-23",22.0411,23.8879,21.3336,23.8039,639100.0],["2008-01-24",23.9838,24.2176,23.4562,24.0977,732400.0],["2008-01-25",24.5594,25.4468,24.5594,24.8892,783700.0],["2008-01-28",24.8832,25.7226,24.8292,25.3988,656900.0],["2008-01-29",25.5787,25.9145,25.2489,25.5367,329400.0],["2008-01-30",25.4768,26.3102,25.183,25.2609,476200.0],["2008-01-31",24.9012,25.7586,24.5894,25.4468,612500.0],["2008-02-01",25.0751,25.4828,24.9671,25.225,481600.0],["2008-02-04",25.111,25.5008,24.9731,25.3809,877400.0],["2008-02-05",24.9731,25.2549,23.9838,23.9838,450500.0],["2008-02-06",24.2536,24.9552,24.1337,24.3436,493400.0],["2008-02-07",24.3196,25.6687,24.2956,25.6267,963400.0],["2008-02-08",25.7946,26.0404,25.3868,25.5787,406900.0],["2008-02-11",26.0824,27.9351,26.0824,27.5874,1172100.0],["2008-02-12",28.6307,31.7426,28.5107,30.7352,2379100.0],["2008-02-13",30.5134,32.3002,30.5134,32.0364,1251700.0],["2008-02-14",31.7846,32.6779,31.6466,32.564,1180700.0],["2008-02-15",32.3901,33.3855,31.8385,32.8099,1170300.0],["2008-02-19",33.0137,34.3868,32.7139,32.8338,1495600.0],["2008-02-20",32.57,33.7872,32.1983,33.3015,998800.0],["2008-02-21",33.4934,33.5174,32.7019,32.7858,622900.0],["2008-02-22",32.9477,33.6193,32.4921,33.3914,866800.0],["2008-02-25",33.4694,35.7299,32.9238,35.4421,1200900.0],["2008-02-26",35.4421,35.9217,34.5846,34.7405,1088500.0],["2008-02-27",34.0922,35.413,33.863,34.8038,817700.0],["2008-02-28",34.8039,35.6301,34.1043,34.9426,563200.0],["2008-02-29",34.9848,35.8472,34.0802,34.3274,862000.0],["2008-03-03",35.22,35.9195,34.5264,35.6059,1067400.0],["2008-03-04",35.1838,36.3297,34.3576,35.0873,777900.0],["2008-03-05",34.8702,35.9075,34.8461,35.8713,658200.0],["2008-03-06",35.606,37.0232,35.5336,35.8412,962100.0],["2008-03-07",35.4612,36.8001,35.0451,35.4069,570700.0],["2008-03-10",35.4612,35.4612,33.0308,33.2419,949300.0],["2008-03-11",34.249,35.9919,33.6942,35.9919,758100.0],["2008-03-12",36.2754,36.3236,35.4492,35.811,804200.0],["2008-03-13",35.3285,36.7759,35.1778,36.6433,789400.0],["2008-03-14",36.8845,37.5901,35.3949,36.2874,748400.0],["2008-03-17",35.1958,36.6613,34.3033,35.1295,585500.0],["2008-03-18",35.8894,37.0111,35.5879,36.788,531300.0],["2008-03-19",36.794,37.3971,35.3888,35.5517,687500.0],["2008-03-20",35.22,35.8593,33.5193,34.7677,1904500.0],["2008-03-24",34.6229,37.0292,34.6229,36.5166,697700.0],["2008-03-25",37.4212,39.0857,37.0835,37.7469,1204200.0],["2008-03-26",37.7469,38.1992,37.0292,37.7529,433100.0],["2008-03-27",37.6926,38.0062,36.4865,37.1378,550000.0],["2008-03-28",37.1257,37.9037,37.1016,37.3609,468400.0],["2008-03-31",37.578,37.578,34.84,35.5698,700300.0],["2008-04-01",37.1619,38.0906,35.8834,37.5237,1110000.0],["2008-04-02",37.4454,37.9821,36.6674,37.5599,571000.0],["2008-04-03",37.3006,39.2244,37.1137,38.6274,455600.0],["2008-04-04",40.6115,41.5946,39.5622,41.1543,1402100.0],["2008-04-07",41.7755,42.6982,40.2557,40.6236,633800.0],["2008-04-08",40.702,42.071,40.111,41.3895,450000.0],["2008-04-09",41.5222,41.8298,40.31,40.5573,496500.0],["2008-04-10",40.3522,41.2568,39.7009,41.1242,446300.0],["2008-04-11",40.8105,41.1905,40.1291,40.6899,348500.0],["2008-04-14",40.7563,42.3786,40.6899,41.9323,573800.0],["2008-04-15",42.1373,42.6258,40.7442,41.6127,373100.0],["2008-04-16",42.5957,43.5063,41.8298,43.3073,951700.0],["2008-04-17",43.6209,44.3145,42.7223,43.5003,640700.0],["2008-04-18",42.7042,44.0069,41.9142,43.2591,827300.0],["2008-04-21",42.9997,45.979,42.9636,45.8584,913600.0],["2008-04-22",45.8764,46.0091,44.3265,44.7185,799600.0],["2008-04-23",44.9899,45.5327,44.025,44.7788,479300.0],["2008-04-24",44.7246,44.7246,40.889,41.3171,1041400.0],["2008-04-25",41.1302,44.2783,41.1302,43.645,558700.0],["2008-04-28",43.6149,44.6039,42.3545,43.434,911600.0],["2008-04-29",42.5354,44.5376,38.0846,39.9361,1552800.0],["2008-04-30",40.4065,41.1181,37.1498,37.9942,1739700.0],["2008-05-01",37.9821,39.4476,37.5358,38.356,1245800.0],["2008-05-02",38.5128,40.6477,38.5128,39.9964,738200.0],["2008-05-05",40.0989,41.3051,39.5139,40.9191,552200.0],["2008-05-06",41.8659,41.8659,40.316,40.7683,758800.0],["2008-05-07",41.0638,41.8901,40.1472,40.4427,648600.0],["2008-05-08",40.6839,40.8286,39.912,40.5452,521200.0],["2008-05-09",40.509,40.509,39.4355,40.0989,471400.0],["2008-05-12",40.2075,41.6127,39.3692,41.3232,419700.0],["2008-05-13",41.6126,42.2459,40.7744,42.2459,538700.0],["2008-05-14",42.2097,43.3917,41.8056,42.0228,507300.0],["2008-05-15",42.1132,42.7344,42.0348,42.6319,254300.0],["2008-05-16",42.8309,43.3616,42.1192,42.4992,421500.0],["2008-05-19",42.6861,44.0129,42.5173,43.5003,740100.0],["2008-05-20",43.9466,43.9466,42.3665,43.5184,546200.0],["2008-05-21",43.9285,44.61,43.2169,43.832,765800.0],["2008-05-22",43.8742,44.6281,43.3556,44.5014,609000.0],["2008-05-23",44.3084,44.5979,42.3364,42.7585,465400.0],["2008-05-27",42.7585,44.0551,42.6017,43.9586,407700.0],["2008-05-28",44.3131,45.9368,43.6587,45.7005,696900.0],["2008-05-29",45.6521,45.6521,44.1616,44.6403,582900.0],["2008-05-30",44.6948,44.9856,43.3619,44.2283,575100.0],["2008-06-02",44.1677,44.8765,43.3861,44.6645,540700.0],["2008-06-03",45.3673,47.5121,44.8341,46.9244,1303100.0],["2008-06-04",46.9122,47.7968,46.1125,46.4033,592000.0],["2008-06-05",46.6275,48.124,46.2943,48.124,360300.0],["2008-06-06",48.0028,49.9234,47.9422,49.0752,794700.0],["2008-06-09",49.8265,50.3717,48.3178,49.1964,538300.0],["2008-06-10",48.7359,49.0631,48.0937,48.9843,471600.0],["2008-06-11",49.8567,50.2142,48.5723,49.0994,553300.0],["2008-06-12",49.3781,49.7114,47.9604,48.3482,347300.0],["2008-06-13",48.3663,49.6629,48.2694,49.6629,468100.0],["2008-06-16",49.881,51.432,49.0752,50.8019,590700.0],["2008-06-17",51.329,52.2257,50.8928,51.741,547800.0],["2008-06-18",51.8016,52.1954,50.4444,50.9534,370300.0],["2008-06-19",52.0439,53.2436,51.123,51.8682,701000.0],["2008-06-20",51.4502,51.9591,49.984,50.6202,840200.0],["2008-06-23",50.8201,50.8201,48.645,49.9719,715300.0],["2008-06-24",49.1903,50.5353,49.0207,49.0267,432900.0],["2008-06-25",48.7359,49.9658,47.9422,49.4266,507300.0],["2008-06-26",48.9116,49.4811,47.4394,48.1664,403500.0],["2008-06-27",47.1243,48.5542,46.0943,48.4087,822600.0],["2008-06-30",49.5478,51.4381,48.8025,48.8086,1125200.0],["2008-07-01",48.8328,49.4751,47.403,48.8328,721500.0],["2008-07-02",49.3115,49.8264,45.5914,45.7066,626700.0],["2008-07-03",44.2464,44.6524,40.9929,43.1316,732200.0],["2008-07-07",43.5133,45.1249,42.6954,43.2952,581300.0],["2008-07-08",42.4107,42.4228,38.9512,42.2228,948400.0],["2008-07-09",43.0226,45.0704,43.0226,43.7314,689700.0],["2008-07-10",43.7981,45.2098,43.0165,43.8829,489900.0],["2008-07-11",43.5255,44.5312,42.3864,44.0041,468300.0],["2008-07-14",44.4888,44.9371,43.2649,44.3312,512200.0],["2008-07-15",44.3918,45.0583,42.4773,43.7193,574400.0],["2008-07-16",43.7618,44.1071,41.5079,43.792,498800.0],["2008-07-17",44.0647,45.6702,43.3376,44.2283,693500.0],["2008-07-18",43.8708,46.5306,43.8708,44.5857,721900.0],["2008-07-21",45.1916,47.7362,44.6039,47.5787,620600.0],["2008-07-22",47.2455,47.9604,46.1064,46.9062,417100.0],["2008-07-23",46.9425,47.5545,42.7257,43.1801,772300.0],["2008-07-24",43.3073,43.3134,38.9996,40.5446,1510800.0],["2008-07-25",40.5385,42.859,40.5385,42.235,504700.0],["2008-07-28",42.138,43.477,41.9441,42.3258,360500.0],["2008-07-29",37.8667,42.3622,37.7394,42.1017,2522000.0],["2008-07-30",42.7439,46.882,42.1925,46.5851,1414800.0],["2008-07-31",46.5911,46.6396,45.1068,45.8035,769800.0],["2008-08-01",46.3064,47.5545,45.0462,45.2582,753400.0],["2008-08-04",45.5915,45.5915,39.1026,39.1753,1222600.0],["2008-08-05",39.1087,41.0717,38.8179,39.5146,1036700.0],["2008-08-06",39.3813,40.896,39.3086,40.1992,703100.0],["2008-08-07",40.1084,40.1387,38.5331,38.5755,630900.0],["2008-08-08",38.3695,39.351,36.5277,38.1999,891700.0],["2008-08-11",38.1817,38.1817,36.3883,37.4728,721500.0],["2008-08-12",36.9881,39.0905,36.9881,38.727,660300.0],["2008-08-13",38.7815,40.7385,38.2726,40.2538,774100.0],["2008-08-14",40.0054,40.3689,38.9815,39.7873,421600.0],["2008-08-15",39.9145,40.3992,38.3695,38.6603,514100.0],["2008-08-18",38.6543,40.7263,38.6543,40.2416,746900.0],["2008-08-19",39.5146,40.3568,39.0905,39.8539,509800.0],["2008-08-20",39.9508,41.6533,39.9508,41.5927,541300.0],["2008-08-21",41.5867,42.3743,41.1989,41.7079,475500.0],["2008-08-22",41.7381,42.1865,40.3628,40.793,456100.0],["2008-08-25",40.999,41.9865,39.5691,40.2295,282600.0],["2008-08-26",40.2477,41.0353,39.8781,40.8112,363300.0],["2008-08-27",40.9299,42.7201,40.9299,42.6774,421700.0],["2008-08-28",42.7505,43.1767,41.7397,42.7748,447500.0],["2008-08-29",42.7748,43.0732,41.9589,42.1781,367300.0],["2008-09-02",42.6226,42.8236,38.5796,38.5978,891200.0],["2008-09-03",38.4882,38.9145,35.322,36.5398,1143800.0],["2008-09-04",36.3145,36.759,33.6049,34.6583,920900.0],["2008-09-05",34.3965,35.9978,33.3979,35.5168,754000.0],["2008-09-08",37.1426,37.447,33.5988,33.8911,585400.0],["2008-09-09",33.3492,33.477,30.9867,30.9867,1105400.0],["2008-09-10",31.0536,33.337,30.5239,32.8255,1030600.0],["2008-09-11",32.2105,34.7801,31.2059,34.2138,983700.0],["2008-09-12",34.0798,37.855,34.0737,37.6175,1107300.0],["2008-09-15",37.1182,37.4349,33.611,34.2747,673800.0],["2008-09-16",34.2442,35.9065,32.1009,35.5655,805300.0],["2008-09-17",35.1759,35.5473,33.2396,33.4953,863400.0],["2008-09-18",33.8728,34.7801,30.5848,34.5061,1101800.0],["2008-09-19",37.2826,37.5871,34.8105,37.4166,1065700.0],["2008-09-22",38.3725,38.4273,36.899,37.24,486700.0],["2008-09-23",37.1304,37.3435,35.3159,35.4986,489500.0],["2008-09-24",36.1075,36.9477,34.841,35.4803,525900.0],["2008-09-25",35.5351,36.2049,34.8592,35.2367,449900.0],["2008-09-26",33.9642,34.707,32.1679,33.3005,786500.0],["2008-09-29",33.1787,33.1787,27.516,28.6546,1146700.0],["2008-09-30",29.8541,32.3201,29.1052,31.9,731500.0],["2008-10-01",31.9122,32.1009,29.2696,29.3365,1109000.0],["2008-10-02",27.2176,27.4064,24.1549,25.7441,2458700.0],["2008-10-03",26.9253,30.4143,26.9131,27.9665,1421800.0],["2008-10-06",27.315,29.2026,25.3361,28.9529,1214900.0],["2008-10-07",29.4096,30.2803,27.0045,28.2466,1642300.0],["2008-10-08",26.8096,31.4738,26.5113,29.4035,1423100.0],["2008-10-09",29.7628,30.877,27.6438,27.6438,991900.0],["2008-10-10",27.0471,29.7567,24.5567,27.8691,1569100.0],["2008-10-13",29.0443,32.174,28.8068,32.174,274100.0],["2008-10-14",33.5075,33.9885,28.2892,29.0016,1011400.0],["2008-10-15",28.0822,28.137,26.0242,26.0911,1323800.0],["2008-10-16",26.3408,28.2405,25.5736,28.2101,1450600.0],["2008-10-17",27.4063,30.329,26.4443,28.0274,902700.0],["2008-10-20",28.4354,31.1267,27.9117,30.9684,693100.0],["2008-10-21",30.4752,31.0902,28.9225,29.2209,706300.0],["2008-10-22",28.5511,28.7398,25.2935,26.3651,873700.0],["2008-10-23",26.359,26.9375,22.8457,24.4106,1117200.0],["2008-10-24",22.5108,25.6345,22.1638,24.9099,629200.0],["2008-10-27",24.6724,26.4321,24.0879,24.2888,515500.0],["2008-10-28",25.4335,25.9937,23.138,25.8902,1033200.0],["2008-10-29",29.4949,33.9154,27.5525,32.0766,1602600.0],["2008-10-30",33.0934,34.567,31.6991,32.4967,948600.0],["2008-10-31",32.2714,34.0981,31.1998,33.4466,711600.0],["2008-11-03",34.5609,35.1698,33.0508,33.8302,774500.0],["2008-11-04",35.4864,35.4864,32.7585,33.7937,686300.0],["2008-11-05",33.4101,34.9993,32.6124,33.4527,704500.0],["2008-11-06",33.2822,34.1407,31.5042,33.4101,724400.0],["2008-11-07",32.8864,35.8517,32.8864,35.4316,572700.0],["2008-11-10",36.6798,37.447,34.019,35.1211,453100.0],["2008-11-11",34.5548,34.6948,31.9304,32.2471,738300.0],["2008-11-12",31.6686,32.1009,30.5909,30.938,666400.0],["2008-11-13",31.0475,33.5562,29.3914,33.5379,902700.0],["2008-11-14",32.6794,33.9033,31.1206,31.6991,456200.0],["2008-11-17",31.3033,33.7023,30.5848,33.0082,777400.0],["2008-11-18",33.5927,34.2199,30.877,32.0339,412400.0],["2008-11-19",32.0644,32.1801,28.9773,29.093,568400.0],["2008-11-20",27.9909,28.8738,26.1398,26.4747,980200.0],["2008-11-21",26.8766,28.7033,26.7609,28.6302,1228200.0],["2008-11-24",29.0991,32.5089,29.0382,31.6321,749800.0],["2008-11-25",31.766,32.6246,29.9272,31.0232,942300.0],["2008-11-26",30.4317,34.1522,30.0027,34.1338,632400.0],["2008-11-28",34.0357,34.3483,32.7731,34.3176,130600.0],["2008-12-01",33.4902,33.5515,30.3275,30.4072,674300.0],["2008-12-02",30.634,31.8476,29.9536,30.7995,497200.0],["2008-12-03",29.9598,30.3336,27.9861,28.6665,1117900.0],["2008-12-04",28.36,30.0272,26.3312,26.9932,913800.0],["2008-12-05",26.5519,30.0333,26.1106,29.9659,748200.0],["2008-12-08",31.1917,32.3869,29.9659,30.4501,736800.0],["2008-12-09",30.0701,31.7189,29.4326,29.9291,581100.0],["2008-12-10",30.3398,31.5656,29.9904,31.443,605200.0],["2008-12-11",31.0508,32.6811,30.9956,31.633,719900.0],["2008-12-12",30.8362,33.337,30.0517,32.6934,587300.0],["2008-12-15",32.9937,35.5067,32.8344,34.618,856400.0],["2008-12-16",35.0838,36.8919,34.4219,36.751,782400.0],["2008-12-17",36.2177,37.1003,35.9235,36.1442,514000.0],["2008-12-18",36.2729,36.469,33.0734,33.7538,712200.0],["2008-12-19",33.625,35.85,33.625,34.759,941900.0],["2008-12-22",34.759,35.5496,32.5769,33.717,692800.0],["2008-12-23",34.1093,35.6048,33.7476,34.2012,490300.0],["2008-12-24",34.3238,34.6118,33.2205,34.3544,226300.0],["2008-12-26",34.4464,35.6048,34.0296,35.3903,445000.0],["2008-12-29",35.3964,35.8561,34.2625,34.6793,550700.0],["2008-12-30",34.5138,35.5987,33.956,35.5435,699800.0],["2008-12-31",35.7642,36.3955,34.5138,35.9542,511300.0],["2009-01-02",36.0093,37.8113,35.3167,37.321,522900.0],["2009-01-05",37.4068,39.6685,37.3884,38.6878,1069700.0],["2009-01-06",39.8156,40.2998,38.7246,39.4111,915500.0],["2009-01-07",39.2333,39.7175,36.9961,37.6152,679400.0],["2009-01-08",37.3761,39.0678,36.8,38.841,508100.0],["2009-01-09",38.6388,38.8655,37.419,37.5539,386200.0],["2009-01-12",37.3823,37.3823,35.6416,36.1748,575100.0],["2009-01-13",36.1626,37.0574,35.5496,36.6223,512700.0],["2009-01-14",35.8316,35.8316,33.9254,34.9428,619000.0],["2009-01-15",33.8518,33.8518,28.8075,31.2653,1799800.0],["2009-01-16",31.7495,32.2889,29.9904,31.4798,884100.0],["2009-01-20",31.1059,31.1059,28.2987,28.5071,1253200.0],["2009-01-21",28.8013,32.4666,28.8013,32.3808,1187900.0],["2009-01-22",31.6882,33.9499,30.732,32.9753,1044400.0],["2009-01-23",31.5656,33.7047,31.5656,32.9753,732200.0],["2009-01-26",33.1286,34.4893,32.9079,33.3063,426600.0],["2009-01-27",33.527,33.9438,33.0612,33.4596,414900.0],["2009-01-28",34.2809,34.9367,33.7292,34.5506,452300.0],["2009-01-29",34.3238,35.5558,34.0234,35.0899,720400.0],["2009-01-30",35.8009,37.3394,35.7029,36.8797,1315700.0],["2009-02-02",36.5671,39.4356,36.2545,38.7369,1430700.0],["2009-02-03",38.5039,39.4294,37.6029,38.3997,1202000.0],["2009-02-04",38.5284,39.4111,37.4252,37.9278,979200.0],["2009-02-05",37.5539,39.6317,37.5539,38.8901,982100.0],["2009-02-06",38.9698,39.9811,38.9698,39.1659,928400.0],["2009-02-09",39.8401,39.9933,38.1852,38.6204,1034000.0],["2009-02-10",37.4129,38.0626,34.808,35.5129,1887700.0],["2009-02-11",35.7764,37.8358,35.3351,37.0268,1448800.0],["2009-02-12",36.5487,37.6581,35.9174,37.6091,991500.0],["2009-02-13",38.4304,38.4365,36.1626,36.2484,761700.0],["2009-02-17",35.2125,36.7755,32.8221,36.1503,1381400.0],["2009-02-18",36.2729,37.0391,35.7335,36.3281,866700.0],["2009-02-19",36.9165,37.0819,35.2432,35.4332,537700.0],["2009-02-20",34.7283,35.0715,33.5576,34.428,734600.0],["2009-02-23",34.5138,34.9306,31.8905,32.0131,1008800.0],["2009-02-24",31.9334,33.9254,31.2592,33.7476,1457800.0],["2009-02-25",34.6329,34.7933,32.5293,33.1647,1309900.0],["2009-02-26",33.4238,33.8124,31.9309,31.9432,1265100.0],["2009-02-27",31.1844,33.3682,30.1603,32.2146,1319300.0],["2009-03-02",31.6286,36.0086,29.9074,34.5589,5074600.0],["2009-03-03",35.6878,36.3664,33.9296,35.0154,3050300.0],["2009-03-04",35.7495,37.8469,35.7495,37.0326,1715500.0],["2009-03-05",35.9777,36.7304,34.4231,35.4534,2515500.0],["2009-03-06",35.478,35.9037,34.7007,35.6384,1414500.0],["2009-03-09",35.1696,36.0764,34.7748,35.2066,773400.0],["2009-03-10",36.1566,36.7612,35.256,36.3911,814400.0],["2009-03-11",36.28,37.2732,36.2615,36.9339,1030300.0],["2009-03-12",37.8161,38.1122,36.6502,38.0444,678300.0],["2009-03-13",34.5465,34.5465,32.3873,32.9611,2281900.0],["2009-03-16",33.3312,33.689,32.1529,32.5848,1215600.0],["2009-03-17",33.1461,34.528,32.5848,34.528,1403300.0],["2009-03-18",34.6267,35.7803,33.6212,34.2998,2588000.0],["2009-03-19",34.6822,35.7186,34.1085,35.4102,1327500.0],["2009-03-20",35.7742,35.7742,33.8062,34.1332,1119900.0],["2009-03-23",34.7871,36.0641,34.0839,36.0641,1104000.0],["2009-03-24",35.5891,36.1135,35.1881,35.2066,799300.0],["2009-03-25",35.3793,36.3972,34.3429,35.4287,857300.0],["2009-03-26",36.0394,36.3355,35.5274,36.3355,742300.0],["2009-03-27",35.7803,35.8543,34.7563,35.1202,529600.0],["2009-03-30",34.2319,34.855,33.6829,34.7686,786800.0],["2009-03-31",35.0709,35.478,34.5465,34.7748,617900.0],["2009-04-01",34.3429,36.4527,34.2627,36.2368,994700.0],["2009-04-02",33.2942,34.4787,33.2757,33.7692,1687800.0],["2009-04-03",33.6335,34.5157,33.2819,33.6335,978900.0],["2009-04-06",33.541,34.892,32.2702,32.776,731600.0],["2009-04-07",32.2763,32.4182,31.2338,31.3757,844700.0],["2009-04-08",31.5114,31.6903,30.66,31.6224,659000.0],["2009-04-09",32.0789,33.1461,32.0234,32.8562,604400.0],["2009-04-13",32.3072,33.4423,32.1591,33.2202,583000.0],["2009-04-14",32.4552,32.9734,30.6909,30.8575,1207900.0],["2009-04-15",30.7402,31.0857,29.9198,30.7032,1028500.0],["2009-04-16",31.0795,31.462,29.9568,30.3084,853100.0],["2009-04-17",30.4195,30.9747,29.9691,30.2961,790200.0],["2009-04-20",29.7409,29.8704,28.6613,29.3769,1009300.0],["2009-04-21",29.1671,30.2097,28.9944,29.9444,1205900.0],["2009-04-22",29.5805,31.7581,29.346,30.8328,1186900.0],["2009-04-23",30.9561,31.1906,30.4441,31.0548,531700.0],["2009-04-24",31.4497,32.4429,30.8821,32.0912,836200.0],["2009-04-27",31.3818,32.4182,31.3325,31.7951,634500.0],["2009-04-28",30.259,31.3201,29.9197,30.5983,1592800.0],["2009-04-29",30.7649,30.8081,29.9321,30.2282,778500.0],["2009-04-30",30.5798,30.9191,29.6175,29.747,984000.0],["2009-05-01",29.6422,30.5243,29.0067,30.3578,866400.0],["2009-05-04",30.5182,31.3757,30.512,31.3016,734200.0],["2009-05-05",31.0302,31.5484,30.549,31.4312,607700.0],["2009-05-06",31.3695,31.6594,30.6477,31.1165,657400.0],["2009-05-07",31.4127,31.6594,30.3763,30.7896,531400.0],["2009-05-08",31.2276,31.5422,30.5798,31.2646,591400.0],["2009-05-11",30.7403,31.1844,30.3578,30.7156,569100.0],["2009-05-12",30.8143,31.3942,30.3886,31.1104,574600.0],["2009-05-13",30.1542,31.1104,30.0555,30.1418,847800.0],["2009-05-14",30.1048,31.0302,29.9259,30.6971,953900.0],["2009-05-15",30.6971,31.7705,30.5243,30.9438,874500.0],["2009-05-18",31.3633,33.4793,31.1412,33.1585,1226100.0],["2009-05-19",33.3127,33.5718,32.7328,32.9796,747800.0],["2009-05-20",33.0968,33.9173,32.628,32.8069,1095700.0],["2009-05-21",32.4059,32.4059,31.6162,32.264,569300.0],["2009-05-22",32.5231,32.85,31.7951,32.4367,375600.0],["2009-05-26",31.863,32.8932,31.5607,32.7328,594500.0],["2009-05-27",32.4491,33.3004,32.1715,32.1961,329000.0],["2009-05-28",32.3794,32.8141,31.6651,32.5657,474800.0],["2009-05-29",32.5781,33.3111,32.3048,33.3111,490700.0],["2009-06-01",33.721,34.162,33.6092,33.8328,582500.0],["2009-06-02",33.8328,34.193,33.5036,33.9011,456100.0],["2009-06-03",33.5657,33.6402,32.4539,33.28,367000.0],["2009-06-04",33.4539,35.2179,33.4104,34.839,747400.0],["2009-06-05",35.3297,35.3546,34.3173,34.6775,416900.0],["2009-06-08",34.2303,34.7645,33.8079,34.5036,411500.0],["2009-06-09",34.5036,35.8949,34.3918,35.5223,717400.0],["2009-06-10",36.0751,36.0751,34.9943,35.5285,750200.0],["2009-06-11",35.7086,36.6155,35.2552,36.4291,571300.0],["2009-06-12",36.0751,36.4788,35.3794,36.1993,572300.0],["2009-06-15",35.5906,35.8515,34.957,35.2738,688000.0],["2009-06-16",35.5222,35.8701,35.1371,35.2862,720600.0],["2009-06-17",34.2365,34.6278,33.1744,34.0937,1385800.0],["2009-06-18",34.044,34.957,33.6464,34.6216,568400.0],["2009-06-19",35.0254,35.162,33.8701,34.193,747000.0],["2009-06-22",33.3048,33.7583,32.8266,33.5285,688500.0],["2009-06-23",33.5533,34.1309,33.1496,33.8639,427600.0],["2009-06-24",34.2552,34.3794,33.5719,33.926,510200.0],["2009-06-25",33.926,34.9384,33.5968,34.9322,685500.0],["2009-06-26",34.6651,34.8949,32.8701,32.8701,3469900.0],["2009-06-29",33.6278,34.0067,33.3545,33.4601,557300.0],["2009-06-30",33.3731,34.4291,33.0502,34.1061,681500.0],["2009-07-01",34.3794,35.0564,34.0378,34.2862,738000.0],["2009-07-02",34.1247,34.4415,33.6961,34.4104,369000.0],["2009-07-06",32.7707,33.4912,32.4539,33.4291,789000.0],["2009-07-07",32.9881,33.4725,32.6154,32.6464,598100.0],["2009-07-08",32.6464,33.0129,31.4663,32.3359,745500.0],["2009-07-09",32.6216,33.3421,32.3359,32.7893,436200.0],["2009-07-10",32.6216,32.7893,31.1185,31.6837,905400.0],["2009-07-13",30.7458,30.7458,28.3482,30.1433,2366700.0],["2009-07-14",30.0626,30.7023,29.7085,30.4415,748900.0],["2009-07-15",31.0564,31.9694,30.752,30.8576,689600.0],["2009-07-16",31.7023,31.8825,30.7769,31.0129,878400.0],["2009-07-17",30.839,31.2178,30.4539,31.0688,420100.0],["2009-07-20",31.3793,31.8017,30.9756,31.3669,783800.0],["2009-07-21",31.429,31.665,30.8638,31.2427,456700.0],["2009-07-22",30.7893,31.3421,30.3917,30.5346,901000.0],["2009-07-23",30.3234,30.5346,28.9197,29.1247,2687100.0],["2009-07-24",28.901,30.4166,28.901,30.3048,935100.0],["2009-07-27",30.311,30.5532,30.0377,30.3358,500700.0],["2009-07-28",30.4539,30.6029,30.0688,30.4911,770300.0],["2009-07-29",31.2551,32.5222,30.7893,31.9943,1331100.0],["2009-07-30",32.2986,32.8825,31.2862,31.398,661000.0],["2009-07-31",32.5719,33.1123,32.2551,33.0378,893400.0],["2009-08-03",33.3421,34.3732,33.2614,33.5347,672500.0],["2009-08-04",33.3483,33.6589,32.7582,33.075,484100.0],["2009-08-05",32.9197,33.398,32.3235,33.398,814500.0],["2009-08-06",33.5844,33.5844,32.4974,32.8576,429000.0],["2009-08-07",33.3297,33.5409,32.7893,33.4042,536300.0],["2009-08-10",33.4166,33.4166,32.721,32.9322,421100.0],["2009-08-11",32.6651,32.7396,31.6775,32.0502,454600.0],["2009-08-12",31.8949,32.7583,31.7707,32.1309,352100.0],["2009-08-13",32.2427,32.7086,31.8638,32.6589,411900.0],["2009-08-14",32.634,32.6651,31.4477,32.0191,322700.0],["2009-08-17",31.3855,31.6154,30.5284,31.3669,348200.0],["2009-08-18",31.3421,31.8203,31.3234,31.7085,222300.0],["2009-08-19",31.3731,32.2365,31.3421,32.0688,269700.0],["2009-08-20",32.4353,32.4353,31.8514,32.2427,225100.0],["2009-08-21",32.3048,32.6651,32.0874,32.4104,254500.0],["2009-08-24",32.6092,33.4291,32.4601,32.6464,293700.0],["2009-08-25",32.9197,33.5409,32.3421,32.3856,400300.0],["2009-08-26",32.3048,32.8266,31.9197,32.6899,220600.0],["2009-08-27",32.8079,33.8204,32.2054,33.5036,482800.0],["2009-08-28",33.8569,34.1883,33.4755,33.9694,590500.0],["2009-08-31",33.8006,34.0882,32.8877,33.2504,723600.0],["2009-09-01",33.2629,33.7756,33.1378,33.2629,528000.0],["2009-09-02",33.3942,34.5321,33.1378,34.1195,672900.0],["2009-09-03",34.4946,34.8072,33.8819,34.751,628600.0],["2009-09-04",34.9698,36.0014,34.9635,35.7013,661200.0],["2009-09-08",35.9514,36.8893,35.7951,36.0077,842700.0],["2009-09-09",35.8326,36.3516,35.7201,36.014,754400.0],["2009-09-10",35.8014,36.7642,35.7076,36.683,594700.0],["2009-09-11",36.7455,36.7642,36.264,36.6204,429600.0],["2009-09-14",36.6017,36.7767,35.9264,36.264,392100.0],["2009-09-15",36.264,36.708,35.9202,36.6642,301600.0],["2009-09-16",36.6704,36.9518,36.4329,36.9518,474800.0],["2009-09-17",36.9268,37.4833,36.1765,36.3703,704000.0],["2009-09-18",36.5266,37.2394,36.2015,37.2019,655800.0],["2009-09-21",36.6204,37.2019,36.3016,36.6455,465600.0],["2009-09-22",37.1144,37.7959,36.8768,37.452,332400.0],["2009-09-23",37.7021,37.8772,36.733,37.2894,389500.0],["2009-09-24",37.502,37.7084,36.3953,37.1081,397300.0],["2009-09-25",36.7892,37.7959,36.7892,37.0143,400300.0],["2009-09-28",37.352,38.196,36.8643,38.0272,356100.0],["2009-09-29",38.0272,38.615,37.8272,38.4649,472900.0],["2009-09-30",38.7463,39.0714,38.1961,38.5274,547200.0],["2009-10-01",38.5649,38.5649,37.427,37.4645,425600.0],["2009-10-02",36.9831,37.7334,36.6204,37.0456,278300.0],["2009-10-05",37.477,37.7521,36.9518,37.6271,283800.0],["2009-10-06",37.8584,40.6345,37.8334,38.9776,405400.0],["2009-10-07",38.765,39.2339,38.1898,38.6712,512000.0],["2009-10-08",38.9526,40.0155,38.6962,39.6841,547300.0],["2009-10-09",39.6654,39.8279,39.2277,39.5841,204400.0],["2009-10-12",39.5215,40.8971,39.4715,40.4031,333200.0],["2009-10-13",39.8154,40.6345,39.8154,40.5094,265300.0],["2009-10-14",40.8033,41.2285,40.5282,40.7595,421800.0],["2009-10-15",40.7095,40.8221,39.2965,40.3844,564600.0],["2009-10-16",40.028,41.3598,39.8592,40.9346,326300.0],["2009-10-19",40.9596,41.9225,40.8283,41.391,306000.0],["2009-10-20",41.2472,41.4285,40.0905,40.5407,445800.0],["2009-10-21",40.622,41.5286,40.1843,40.2594,478900.0],["2009-10-22",40.0405,40.7783,39.2464,40.5282,209400.0],["2009-10-23",40.797,41.0159,39.9155,40.3594,181500.0],["2009-10-26",40.1843,40.6658,38.79,39.5466,384400.0],["2009-10-27",39.6216,39.6216,38.4524,39.2402,471300.0],["2009-10-28",39.3027,40.4782,38.2898,39.3903,850600.0],["2009-10-29",39.7404,41.0597,39.3465,40.572,918000.0],["2009-10-30",40.6407,40.6407,38.5149,38.9651,520300.0],["2009-11-02",39.3027,39.8217,37.9835,38.7025,521000.0],["2009-11-03",38.171,39.0714,37.9585,38.9463,405200.0],["2009-11-04",39.2902,39.6404,38.7838,39.0339,486500.0],["2009-11-05",39.4715,40.103,39.0651,40.0468,401200.0],["2009-11-06",39.9842,40.3156,39.3277,39.6404,772100.0],["2009-11-09",40.1655,41.0909,39.7091,40.4156,559700.0],["2009-11-10",40.8658,40.8658,39.9905,40.4282,285800.0],["2009-11-11",40.6407,40.7971,40.2156,40.6095,330100.0],["2009-11-12",40.3406,40.6157,39.5216,39.6966,425000.0],["2009-11-13",39.8904,39.9342,39.2402,39.7029,320900.0],["2009-11-16",39.8029,40.6407,39.8029,40.2968,428800.0],["2009-11-17",39.9217,40.5094,39.7717,40.4719,541200.0],["2009-11-18",40.622,41.2034,40.3594,41.1159,721500.0],["2009-11-19",40.7408,41.3035,40.3344,41.2535,367900.0],["2009-11-20",40.9533,41.2285,40.2968,41.0972,311200.0],["2009-11-23",41.7224,42.2038,40.7971,40.8783,304300.0],["2009-11-24",40.8721,41.9913,40.4782,41.6224,450300.0],["2009-11-25",41.4473,41.9287,41.2347,41.6411,252200.0],["2009-11-27",40.7328,41.2168,40.3934,40.5442,194600.0],["2009-11-30",40.7202,41.0157,40.2614,40.9151,257300.0],["2009-12-01",41.0157,41.0157,40.2551,40.6008,443500.0],["2009-12-02",40.6071,42.0214,40.5505,41.9963,382500.0],["2009-12-03",41.9963,42.4551,41.33,41.3865,342400.0],["2009-12-04",42.6374,42.7443,40.0414,40.4625,342000.0],["2009-12-07",40.7265,42.0026,40.4939,41.4243,448600.0],["2009-12-08",41.3048,41.6694,40.7014,41.1791,357000.0],["2009-12-09",41.1728,42.2729,40.9968,42.166,400600.0],["2009-12-10",42.5746,42.9203,41.7889,42.5872,443100.0],["2009-12-11",42.7443,42.8072,42.0528,42.4929,449400.0],["2009-12-14",42.7695,43.0586,42.0717,42.8637,274000.0],["2009-12-15",42.9517,43.1529,42.5432,42.7506,359200.0],["2009-12-16",42.9266,43.0397,42.2917,42.5557,243800.0],["2009-12-17",42.5243,42.5495,41.7009,41.7511,241700.0],["2009-12-18",42.1157,42.2917,40.9591,41.8266,363600.0],["2009-12-21",42.1094,42.914,41.99,42.8197,293600.0],["2009-12-22",42.8134,43.5238,42.2917,43.222,205500.0],["2009-12-23",43.4672,44.1712,43.0838,43.9198,174700.0],["2009-12-24",42.958,43.5678,42.254,42.606,263500.0],["2009-12-28",42.7569,43.5112,42.5432,43.3415,234200.0],["2009-12-29",43.2409,43.4169,42.8323,42.9643,117000.0],["2009-12-30",42.8826,43.2158,42.7443,42.7632,114200.0],["2009-12-31",43.0774,43.1592,42.2288,42.2351,154300.0],["2010-01-04",42.5872,43.3352,42.4929,43.0272,192100.0],["2010-01-05",43.7186,44.8815,43.5992,44.6364,411100.0],["2010-01-06",44.6867,46.497,44.6867,45.6421,737100.0],["2010-01-07",44.4415,45.3844,44.2152,45.0449,595300.0],["2010-01-08",44.7809,46.5096,44.5986,46.3964,425200.0],["2010-01-11",46.321,46.5159,45.3152,45.6798,252400.0],["2010-01-12",45.2335,45.661,44.6866,44.8501,274400.0],["2010-01-13",45.0198,45.5541,44.3221,45.5038,249300.0],["2010-01-14",45.3278,45.881,44.5547,45.2335,219000.0],["2010-01-15",45.353,45.5856,44.4478,44.8941,248000.0],["2010-01-19",45.1644,45.7867,44.7558,45.4095,282900.0],["2010-01-20",44.7181,44.8878,42.8009,43.7438,710100.0],["2010-01-21",43.6495,44.2718,43.1529,43.2975,411900.0],["2010-01-22",43.1089,43.3666,41.9586,42.2854,476500.0],["2010-01-25",42.8197,43.3541,42.2729,42.6123,274000.0],["2010-01-26",42.2729,43.1969,41.8014,42.034,319300.0],["2010-01-27",42.0088,42.2037,40.2865,40.7894,757900.0],["2010-01-28",40.9088,40.9088,39.4693,40.0602,527100.0],["2010-01-29",40.2048,40.8585,39.5888,39.6265,417200.0],["2010-02-01",40.3556,41.2042,40.1042,41.1728,632500.0],["2010-02-02",42.0026,42.0026,40.6762,41.418,419800.0],["2010-02-03",41.5688,42.2854,41.0094,41.1414,599300.0],["2010-02-04",40.7139,40.9402,39.8465,40.0539,516400.0],["2010-02-05",40.2425,41.418,39.7648,41.4054,607500.0],["2010-02-08",41.4243,41.6883,40.6951,41.0471,675500.0],["2010-02-09",41.0471,45.4724,40.9591,45.2524,1679200.0],["2010-02-10",45.3152,46.4844,44.9381,46.057,820000.0],["2010-02-11",45.397,46.4467,45.3215,45.4095,1141300.0],["2010-02-12",45.0072,45.5604,44.6489,45.485,735600.0],["2010-02-16",46.0947,47.0187,45.7993,46.9684,398800.0],["2010-02-17",47.1507,47.1507,46.2141,46.9119,456100.0],["2010-02-18",46.6793,47.1445,46.3901,47.1319,328400.0],["2010-02-19",46.6919,47.5719,46.5536,47.2576,344200.0],["2010-02-22",47.5153,47.7542,47.0124,47.1319,308300.0],["2010-02-23",47.0187,47.333,46.2707,46.2959,340200.0],["2010-02-24",46.6667,46.9873,46.4216,46.6919,296800.0],["2010-02-25",45.7503,47.2669,45.6302,47.1152,308700.0],["2010-02-26",47.0268,47.981,46.8562,47.7282,394300.0],["2010-03-01",48.1263,48.1263,47.349,47.7408,410000.0],["2010-03-02",48.259,48.5181,46.9573,47.3301,750200.0],["2010-03-03",47.5576,48.417,47.4438,47.962,357700.0],["2010-03-04",48.24,48.24,47.3427,47.9873,323200.0],["2010-03-05",48.0568,48.7645,48.0062,48.6381,456100.0],["2010-03-08",49.2006,49.4596,48.7772,49.1879,381900.0],["2010-03-09",49.0489,49.9209,48.6634,49.586,353200.0],["2010-03-10",49.6808,50.2369,49.2701,49.6113,582900.0],["2010-03-11",49.6619,49.6619,49.0489,49.3649,354100.0],["2010-03-12",50.18,51.7535,50.18,51.4691,868300.0],["2010-03-15",50.7677,51.1152,50.5971,50.9193,364900.0],["2010-03-16",50.8056,51.9115,50.7298,51.7724,520000.0],["2010-03-17",51.8862,52.2274,51.3933,51.665,356600.0],["2010-03-18",51.665,51.9746,50.9573,51.4881,312400.0],["2010-03-19",50.9762,51.7977,50.5781,50.9762,492800.0],["2010-03-22",50.5149,51.5892,50.3696,51.1784,626600.0],["2010-03-23",51.0141,52.1579,50.7867,52.0378,374900.0],["2010-03-24",51.6271,51.8799,51.1405,51.4439,329500.0],["2010-03-25",51.5576,51.981,49.8893,49.9715,654800.0],["2010-03-26",49.9336,50.793,49.6745,50.1042,282200.0],["2010-03-29",50.2685,50.8056,49.9209,50.477,321800.0],["2010-03-30",50.477,50.8688,50.0663,50.6287,316800.0],["2010-03-31",50.4707,50.9825,50.4707,50.6982,277900.0],["2010-04-01",51.0015,51.2163,50.0473,50.4075,416000.0],["2010-04-05",50.4707,50.8688,50.1737,50.6919,281400.0],["2010-04-06",50.6855,50.7045,50.4581,50.5592,419300.0],["2010-04-07",50.5781,50.6413,49.4912,49.8514,442100.0],["2010-04-08",49.4217,50.199,48.8656,49.8261,282800.0],["2010-04-09",49.9273,50.1547,49.5481,49.9399,209400.0],["2010-04-12",49.7693,50.041,48.9794,49.1879,311900.0],["2010-04-13",49.289,50.4138,49.2069,50.2811,411800.0],["2010-04-14",50.6982,50.6982,49.7377,49.8072,365800.0],["2010-04-15",49.5544,49.725,49.0362,49.3269,393100.0],["2010-04-16",49.3143,49.5481,48.5939,49.2005,414600.0],["2010-04-19",48.5623,49.2385,48.2716,48.8846,379200.0],["2010-04-20",49.0742,49.9083,48.9099,49.5734,404900.0],["2010-04-21",49.8198,50.0789,49.1879,49.7377,305500.0],["2010-04-22",49.2637,49.7187,49.0489,49.4217,297100.0],["2010-04-23",49.2701,50.1674,49.2701,49.9588,373000.0],["2010-04-26",50.1737,50.5465,49.7566,50.0283,309800.0],["2010-04-27",49.466,49.9336,48.834,48.9478,548700.0],["2010-04-28",44.6129,48.6571,43.8483,47.8672,1989800.0],["2010-04-29",48.0442,48.9415,47.9051,48.4486,490900.0],["2010-04-30",48.5054,48.8024,47.4881,47.5892,430600.0],["2010-05-03",47.9304,48.1516,47.5702,48.1326,575500.0],["2010-05-04",47.7977,48.0694,47.3048,47.7535,628500.0],["2010-05-05",46.9889,48.5434,46.8182,47.5133,603400.0],["2010-05-06",47.2353,48.2843,46.5339,47.6524,797800.0],["2010-05-07",46.5781,48.853,45.2953,47.7092,1120300.0],["2010-05-10",48.3854,49.7946,48.3854,49.7882,662600.0],["2010-05-11",48.7709,49.5418,48.0442,48.6255,656700.0],["2010-05-12",48.9035,49.7313,48.7898,49.3964,330600.0],["2010-05-13",49.605,50.793,49.4533,50.5023,490100.0],["2010-05-14",49.7124,50.1547,48.6571,49.605,383900.0],["2010-05-17",49.6239,50.0789,48.5813,49.7693,359300.0],["2010-05-18",50.1295,50.477,48.8846,49.011,326700.0],["2010-05-19",48.6318,49.3585,48.0694,48.9415,274900.0],["2010-05-20",47.8546,48.5244,47.1595,47.229,650200.0],["2010-05-21",46.3569,48.5686,46.0663,47.6144,665000.0],["2010-05-24",47.229,48.1832,46.9952,47.0015,433100.0],["2010-05-25",46.4517,47.1468,45.9146,47.0457,916400.0],["2010-05-26",47.3933,48.5244,47.1595,47.3743,504500.0],["2010-05-27",47.9587,49.1402,47.6983,49.1402,380600.0],["2010-05-28",48.8671,49.1275,48.0413,48.1874,236100.0],["2010-06-01",48.0159,48.181,46.358,46.358,705700.0],["2010-06-02",46.5041,48.0223,46.4406,48.0223,332100.0],["2010-06-03",48.1429,48.3144,47.1901,47.7427,316100.0],["2010-06-04",47.1075,47.4442,46.3707,46.6438,415600.0],["2010-06-07",46.5295,47.3553,46.25,46.2754,351500.0],["2010-06-08",46.2754,48.054,46.1928,47.9333,433400.0],["2010-06-09",48.5304,49.2355,47.9079,48.0477,324600.0],["2010-06-10",48.8734,49.4134,48.6003,49.1021,223700.0],["2010-06-11",48.956,49.496,48.6194,49.4261,216100.0],["2010-06-14",49.7818,49.8326,49.045,49.1466,260800.0],["2010-06-15",49.7183,49.9787,49.4642,49.9787,251300.0],["2010-06-16",49.4769,50.1439,49.4261,49.9025,191500.0],["2010-06-17",49.8961,50.1121,49.1656,49.9342,185400.0],["2010-06-18",49.947,50.2328,49.6929,49.7056,231200.0],["2010-06-21",49.7818,50.6965,49.0132,49.2609,287200.0],["2010-06-22",49.0386,49.9025,48.829,48.8544,154900.0],["2010-06-23",49.0386,50.0168,48.3462,49.5214,228800.0],["2010-06-24",49.4388,49.5404,48.721,48.8226,138500.0],["2010-06-25",49.0005,49.0322,48.0667,48.0858,734700.0],["2010-06-28",48.2509,48.2509,47.2854,47.4188,316900.0],["2010-06-29",47.0186,47.0186,45.4115,45.6529,570900.0],["2010-06-30",45.672,45.8752,44.4333,44.6429,580300.0],["2010-07-01",44.6238,46.7582,44.6175,46.574,786100.0],["2010-07-02",46.7963,47.0123,46.2691,46.6565,275400.0],["2010-07-06",47.3299,47.7745,46.0023,46.593,266400.0],["2010-07-07",46.3707,47.5331,46.2246,47.5331,252400.0],["2010-07-08",47.7364,48.2763,47.4632,48.2128,262500.0],["2010-07-09",48.2128,48.7845,48.2128,48.7528,144500.0],["2010-07-12",48.4161,48.7401,47.7428,47.9714,172700.0],["2010-07-13",48.4542,49.3181,48.3335,49.1085,193700.0],["2010-07-14",47.387,49.1593,47.387,48.848,154300.0],["2010-07-15",48.9878,49.0195,48.2128,48.6829,248100.0],["2010-07-16",48.3653,48.4923,47.4061,47.7809,183300.0],["2010-07-19",47.7681,48.0032,47.4887,47.9333,209500.0],["2010-07-20",47.495,48.8544,47.495,48.6765,217000.0],["2010-07-21",49.1339,49.5468,47.9397,48.3208,258100.0],["2010-07-22",48.7782,49.4705,48.6321,49.0132,192200.0],["2010-07-23",48.9433,49.5023,48.2763,49.3625,173900.0],["2010-07-26",49.4896,49.5468,48.9433,49.2355,218600.0],["2010-07-27",49.5468,49.5468,47.5839,47.7809,299700.0],["2010-07-28",44.9732,45.7418,43.5122,45.6402,1406500.0],["2010-07-29",44.7763,45.5449,44.4968,44.9605,653200.0],["2010-07-30",44.5349,45.3099,44.5222,44.9033,237000.0],["2010-08-02",45.5259,46.1293,45.4306,45.9133,263200.0],["2010-08-03",45.5767,45.8943,45.2273,45.5767,235400.0],["2010-08-04",45.5957,46.1547,45.2908,46.0531,217000.0],["2010-08-05",45.9451,46.5041,45.4814,46.4152,328400.0],["2010-08-06",46.3008,48.0286,46.269,47.7173,463400.0],["2010-08-09",48.2954,48.3526,47.1457,47.368,148200.0],["2010-08-10",46.8598,47.1329,46.0404,46.7455,317000.0],["2010-08-11",45.7355,46.3898,45.3544,45.4877,299600.0],["2010-08-12",44.8652,45.9514,44.8652,45.7164,209600.0],["2010-08-13",45.8308,45.8308,45.0304,45.0749,138600.0],["2010-08-16",45.3289,45.8816,44.9986,45.5957,137300.0],["2010-08-17",47.2282,47.8126,46.7518,46.809,350000.0],["2010-08-18",46.4596,46.936,45.8625,46.5549,214300.0],["2010-08-19",46.0404,46.8217,45.1892,45.7291,277500.0],["2010-08-20",45.132,45.7672,44.5667,45.6529,235800.0],["2010-08-23",46.0467,46.6819,45.9832,46.3199,302800.0],["2010-08-24",46.0023,46.2627,45.3543,45.4306,237300.0],["2010-08-25",45.367,45.5513,44.7572,45.4115,216400.0],["2010-08-26",45.5957,45.9641,44.8144,44.897,156200.0],["2010-08-27",45.0939,45.7482,44.5095,45.6847,166000.0],["2010-08-30",45.5505,45.6399,45.0524,45.2312,115900.0],["2010-08-31",44.9693,46.2467,44.8608,45.8252,182500.0],["2010-09-01",46.3616,46.5596,45.9976,46.3616,158200.0],["2010-09-02",46.3233,46.5916,45.6527,46.5852,177000.0],["2010-09-03",46.8534,47.4219,46.1381,47.2814,108000.0],["2010-09-07",47.2047,48.3352,46.8918,48.118,196800.0],["2010-09-08",47.9967,48.5396,47.754,47.8051,110100.0],["2010-09-09",48.0989,48.4501,46.3425,46.5022,213000.0],["2010-09-10",46.5724,47.0067,46.2467,46.4,77400.0],["2010-09-13",46.9109,47.5049,46.566,46.7065,97900.0],["2010-09-14",46.5788,46.994,46.2339,46.3361,147400.0],["2010-09-15",46.1062,46.4766,45.9146,46.285,153000.0],["2010-09-16",46.004,46.8854,45.4356,46.7193,254600.0],["2010-09-17",46.7832,46.8598,46.004,46.1764,240800.0],["2010-09-20",46.1062,46.5916,45.889,46.5149,151800.0],["2010-09-21",46.4702,47.0259,46.4447,46.6299,216800.0],["2010-09-22",46.483,47.9009,46.483,47.5624,193800.0],["2010-09-23",47.1153,49.7594,47.1153,49.5934,409600.0],["2010-09-24",49.9574,51.2859,49.951,50.7685,701500.0],["2010-09-27",50.6727,50.9154,50.1362,50.1873,267500.0],["2010-09-28",50.149,50.3023,48.8908,50.1426,322300.0],["2010-09-29",49.8744,50.347,49.4209,49.8871,420200.0],["2010-09-30",50.2065,50.2257,48.5715,48.9355,246900.0],["2010-10-01",49.389,49.4337,48.3288,48.6226,182000.0],["2010-10-04",48.6992,48.6992,47.5943,47.6709,257100.0],["2010-10-05",48.2266,48.2841,47.4219,47.7476,256800.0],["2010-10-06",47.8115,48.827,47.6262,48.6609,419200.0],["2010-10-07",48.9866,49.7083,48.3926,49.4018,359200.0],["2010-10-08",49.753,51.2284,49.753,50.9282,758500.0],["2010-10-11",50.9985,51.0943,50.6408,50.9474,300000.0],["2010-10-12",50.8324,50.8324,49.9255,50.5833,226000.0],["2010-10-13",50.8771,51.4136,50.8133,50.941,182400.0],["2010-10-14",50.8388,51.1134,49.7083,50.0468,259300.0],["2010-10-15",50.4045,50.4045,49.0185,49.9255,276300.0],["2010-10-18",49.0313,50.347,49.0313,50.1299,151000.0],["2010-10-19",49.7786,50.3342,49.2166,49.4976,279400.0],["2010-10-20",49.67,50.1426,49.5359,49.7722,156400.0],["2010-10-21",50.0788,50.1746,48.6034,49.2932,174900.0],["2010-10-22",49.4529,49.4529,48.8717,49.3315,96700.0],["2010-10-25",49.7019,51.2028,49.6892,50.149,204100.0],["2010-10-26",49.5934,51.2411,49.5934,50.6536,287000.0],["2010-10-27",49.3187,50.1363,48.2202,49.8233,518100.0],["2010-10-28",50.5386,51.1901,49.7339,50.2831,244900.0],["2010-10-29",50.0149,50.6663,50.0149,50.3726,156700.0],["2010-11-01",50.5131,50.9985,50.1235,50.5067,170600.0],["2010-11-02",50.8835,51.222,50.7047,51.0112,189500.0],["2010-11-03",51.0048,51.1773,50.0979,51.1262,182700.0],["2010-11-04",51.618,52.3716,51.5158,52.1162,188800.0],["2010-11-05",52.1098,52.7548,52.0395,52.4674,180100.0],["2010-11-08",52.2694,52.7037,52.0523,52.3716,127100.0],["2010-11-09",52.6718,52.8506,51.5222,51.7329,209600.0],["2010-11-10",51.8351,51.8351,51.1581,51.7329,249400.0],["2010-11-11",51.388,52.0395,51.1581,51.7138,302600.0],["2010-11-12",51.4136,51.7776,50.5514,50.8196,259100.0],["2010-11-15",51.1134,51.4455,50.5195,50.6153,141500.0],["2010-11-16",50.4109,50.9985,49.9127,50.7175,339900.0],["2010-11-17",50.6344,51.4136,50.462,51.0176,212900.0],["2010-11-18",51.3689,52.4993,51.3689,51.701,154100.0],["2010-11-19",51.5861,52.3972,51.0049,52.2439,153200.0],["2010-11-22",51.982,52.9081,51.4902,52.8315,200100.0],["2010-11-23",52.659,52.6718,51.8032,52.4036,226000.0],["2010-11-24",52.7548,53.2977,52.461,52.7868,160600.0],["2010-11-26",52.4994,52.6782,52.0076,52.295,66100.0],["2010-11-29",52.1731,52.956,51.2746,52.8212,364600.0],["2010-11-30",52.3271,53.5977,52.2693,53.0073,276100.0],["2010-12-01",53.5784,53.7068,53.264,53.6747,189900.0],["2010-12-02",54.7079,55.8951,54.3614,55.6641,753000.0],["2010-12-03",55.555,55.8566,55.2021,55.7475,379700.0],["2010-12-06",55.7475,56.0876,55.4459,56.0106,354900.0],["2010-12-07",56.5304,56.8,55.7411,56.1005,455700.0],["2010-12-08",56.1197,56.524,55.709,55.7732,399900.0],["2010-12-09",56.1197,57.1593,56.0299,56.6459,837400.0],["2010-12-10",56.7294,58.1348,56.6588,57.538,5363100.0],["2010-12-13",57.5636,58.1284,56.2802,56.3443,766600.0],["2010-12-14",56.4277,56.8064,55.8309,56.0684,516700.0],["2010-12-15",55.8694,56.9026,55.5807,55.6962,395500.0],["2010-12-16",55.7283,55.9593,55.0288,55.5101,513000.0],["2010-12-17",55.5037,56.1775,55.0737,56.1711,498500.0],["2010-12-20",56.2481,56.5176,55.7539,56.2866,276700.0],["2010-12-21",56.37,57.5187,56.3636,57.2427,273600.0],["2010-12-22",57.0887,57.4802,56.9026,57.2299,147000.0],["2010-12-23",57.1273,57.4866,56.8385,56.9219,104200.0],["2010-12-27",56.9604,57.0438,56.3315,56.8641,146600.0],["2010-12-28",56.8641,57.4417,56.7486,57.262,117200.0],["2010-12-29",57.3519,58.3401,57.2877,57.538,143000.0],["2010-12-30",57.5379,57.8781,57.416,57.4738,116500.0],["2010-12-31",57.3326,57.6021,57.1593,57.2877,127700.0],["2011-01-03",57.6085,58.4043,57.5765,57.8717,230900.0],["2011-01-04",57.7369,57.7369,55.6384,56.4534,315600.0],["2011-01-05",56.4406,56.7743,55.6962,56.5625,227800.0],["2011-01-06",56.6331,56.6331,55.7218,56.1518,139200.0],["2011-01-07",56.1325,56.601,55.8438,56.3379,272000.0],["2011-01-10",55.3689,56.0812,54.9903,55.94,235400.0],["2011-01-11",56.216,57.0695,56.216,56.9925,142000.0],["2011-01-12",57.4481,57.8652,56.9347,57.769,208800.0],["2011-01-13",57.6406,58.0578,57.339,57.5059,142700.0],["2011-01-14",56.4534,57.5765,56.1903,57.2043,209700.0],["2011-01-18",57.1272,58.1091,56.293,58.1091,286300.0],["2011-01-19",57.9936,58.1091,56.5625,56.6395,148900.0],["2011-01-20",56.1839,56.6395,55.5293,55.6256,200400.0],["2011-01-21",55.9465,56.1005,54.5731,54.7721,307200.0],["2011-01-24",54.7721,55.9272,54.6951,55.7989,222800.0],["2011-01-25",55.6705,56.4406,55.478,56.4085,239400.0],["2011-01-26",56.5112,57.8203,56.447,57.7561,208200.0],["2011-01-27",57.9872,59.5081,57.493,59.1744,410400.0],["2011-01-28",59.2257,59.6557,58.2246,58.3465,202400.0],["2011-01-31",58.4621,59.5209,58.4621,58.9562,125500.0],["2011-02-01",59.5209,60.8621,59.2706,60.8172,293500.0],["2011-02-02",60.6183,61.3819,60.5605,60.9776,202700.0],["2011-02-03",60.875,61.106,59.6878,60.2076,250900.0],["2011-02-04",60.2332,60.6889,59.5081,60.2397,227500.0],["2011-02-07",60.4963,61.0803,60.214,60.445,151600.0],["2011-02-08",60.5734,60.8236,60.0086,60.5798,142100.0],["2011-02-09",59.2578,60.4707,58.8663,59.9894,275900.0],["2011-02-10",59.8418,61.6964,59.6621,60.9456,243700.0],["2011-02-11",61.0033,61.0418,60.2012,60.8493,226900.0],["2011-02-14",61.0418,62.3253,60.9584,61.6835,199900.0],["2011-02-15",62.89,62.89,60.7659,60.8942,125600.0],["2011-02-16",61.183,61.8055,60.9392,61.6066,122600.0],["2011-02-17",62.0494,62.0494,61.1188,61.7927,154200.0],["2011-02-18",61.7349,61.7349,60.522,61.0097,181300.0],["2011-02-22",60.1627,60.9456,59.3028,59.3092,241500.0],["2011-02-23",59.2065,59.6364,57.0246,58.4492,311500.0],["2011-02-24",58.385,59.6493,56.9219,57.9679,310000.0],["2011-02-25",58.3226,59.3545,57.7873,59.3352,156800.0],["2011-02-28",59.6899,60.3413,59.49,60.2833,217300.0],["2011-03-01",60.1994,60.5606,59.2707,59.8254,261600.0],["2011-03-02",59.5738,59.7738,58.1356,58.2388,332100.0],["2011-03-03",58.6516,58.8321,58.2839,58.6322,211700.0],["2011-03-04",58.8644,58.8644,57.8389,58.3355,137300.0],["2011-03-07",58.2194,58.471,55.9815,56.8844,485000.0],["2011-03-08",57.1359,57.1746,56.0008,56.807,310200.0],["2011-03-09",56.491,56.62,55.5945,56.1362,282100.0],["2011-03-10",55.8202,56.6716,54.9883,55.7686,303500.0],["2011-03-11",55.272,56.6457,55.2204,56.2265,206300.0],["2011-03-14",55.7364,56.878,55.7364,56.362,189600.0],["2011-03-15",54.7754,56.3168,54.5755,56.0395,329400.0],["2011-03-16",56.0653,57.2843,55.5494,56.4845,519800.0],["2011-03-17",57.0263,57.8583,56.4394,57.0457,262600.0],["2011-03-18",57.7551,57.8454,56.9747,57.252,552000.0],["2011-03-21",57.9486,58.2001,57.3552,57.8196,141400.0],["2011-03-22",57.7744,58.2001,57.5681,57.8325,96700.0],["2011-03-23",57.5874,58.0389,57.252,57.7744,108800.0],["2011-03-24",58.0324,58.1227,57.2778,58.0324,183300.0],["2011-03-25",58.1291,59.3287,58.0518,58.5419,233400.0],["2011-03-28",58.658,58.658,58.0388,58.1872,111900.0],["2011-03-29",58.0776,59.2901,58.0002,59.2772,157700.0],["2011-03-30",59.4836,59.9802,58.9224,59.5738,136200.0],["2011-03-31",59.6125,60.6122,59.5803,60.322,184300.0],["2011-04-01",60.4445,61.4248,60.3542,60.9669,166000.0],["2011-04-04",61.1733,61.599,60.9347,61.3926,122300.0],["2011-04-05",61.1668,63.0114,61.1024,62.4503,208500.0],["2011-04-06",62.7534,62.9147,61.2314,61.3732,127400.0],["2011-04-07",61.2442,62.2375,61.0701,61.3023,219200.0],["2011-04-08",61.786,61.9408,61.0378,61.4764,119700.0],["2011-04-11",61.2442,61.6506,60.0898,60.3542,135500.0],["2011-04-12",60.006,60.7412,59.5029,59.7028,167000.0],["2011-04-13",59.9737,60.1801,58.9547,59.748,104200.0],["2011-04-14",59.1998,60.5993,58.6,59.5287,163100.0],["2011-04-15",59.5351,60.3026,59.2191,60.0124,143300.0],["2011-04-18",59.232,59.8447,58.6773,59.3997,164500.0],["2011-04-19",59.49,60.2897,58.9095,60.1736,140600.0],["2011-04-20",60.9863,61.6893,60.9282,61.2378,93500.0],["2011-04-21",61.1991,61.8441,60.9476,61.599,62700.0],["2011-04-25",61.657,61.8376,60.3155,60.8831,151200.0],["2011-04-26",60.9347,61.9924,60.7283,61.3861,103600.0],["2011-04-27",61.3023,61.4635,59.2965,60.509,277600.0],["2011-04-28",60.1414,63.2694,59.935,62.4761,327800.0],["2011-04-29",62.5019,63.1533,61.9731,62.9534,146000.0],["2011-05-02",62.9147,63.0114,62.0827,62.1859,162000.0],["2011-05-03",61.915,61.915,60.322,61.1991,162000.0],["2011-05-04",60.8444,61.3216,59.9028,60.1672,125000.0],["2011-05-05",60.5735,60.5735,56.62,59.1546,597700.0],["2011-05-06",59.6448,60.4832,58.5806,58.9934,175900.0],["2011-05-09",58.8579,60.3994,58.8579,60.3478,146000.0],["2011-05-10",60.58,60.6896,59.806,60.6058,99400.0],["2011-05-11",60.3864,60.4638,57.9808,59.0708,196400.0],["2011-05-12",58.7354,60.0189,58.3871,59.5932,150000.0],["2011-05-13",59.6448,60.251,58.8063,59.0772,120300.0],["2011-05-16",58.0905,60.4897,58.0905,59.3546,132900.0],["2011-05-17",58.9031,59.4513,58.3678,58.5226,184600.0],["2011-05-18",58.5097,60.1027,58.3807,60.0253,110200.0],["2011-05-19",60.1671,60.3993,58.8128,59.1997,131300.0],["2011-05-20",58.9998,58.9998,58.0711,58.2452,163100.0],["2011-05-23",57.3359,58.5097,57.1424,58.1808,116700.0],["2011-05-24",58.213,58.9676,58.084,58.3871,105800.0],["2011-05-25",57.9808,59.0063,57.7938,58.6645,126800.0],["2011-05-26",58.4258,58.787,57.9615,58.7483,182400.0],["2011-05-27",59.1566,59.7011,58.9752,59.2409,98000.0],["2011-05-31",59.7789,60.2909,58.878,60.2585,311800.0],["2011-06-01",60.2585,60.7641,58.6576,58.7872,200500.0],["2011-06-02",58.8715,60.1937,58.5085,59.3446,200400.0],["2011-06-03",58.7548,59.0724,57.8539,58.0548,151000.0],["2011-06-06",57.977,58.6057,57.3418,57.5233,226400.0],["2011-06-07",57.7955,57.8992,57.1668,57.5687,130200.0],["2011-06-08",57.0761,57.9511,56.402,56.415,132000.0],["2011-06-09",56.3372,57.452,56.3372,57.0631,136700.0],["2011-06-10",56.8103,57.465,56.2853,56.3566,161200.0],["2011-06-13",56.3113,56.564,54.9242,55.3779,149000.0],["2011-06-14",55.8964,56.8233,55.8964,56.4992,149600.0],["2011-06-15",56.065,56.5965,55.0539,56.0974,292400.0],["2011-06-16",56.0455,56.0585,54.8076,55.4363,239400.0],["2011-06-17",55.3714,56.039,54.2566,54.9955,544100.0],["2011-06-20",54.5807,55.4751,54.5807,55.177,138700.0],["2011-06-21",55.2483,55.5529,54.8011,55.3974,671300.0],["2011-06-22",55.164,55.4881,55.0474,55.1511,387400.0],["2011-06-23",54.4446,54.7038,53.4724,54.4835,624100.0],["2011-06-24",54.477,54.5937,53.5761,53.9585,385700.0],["2011-06-27",53.8418,53.9001,53.0122,53.4659,519200.0],["2011-06-28",53.764,54.5353,53.5177,54.4251,240700.0],["2011-06-29",54.5418,55.527,54.2825,54.8529,256500.0],["2011-06-30",54.7881,56.1168,54.6585,55.7863,276400.0],["2011-07-01",55.7927,56.3177,55.1446,56.1168,202700.0],["2011-07-05",56.1428,56.5381,55.8446,56.2594,165000.0],["2011-07-06",56.3178,56.914,56.1298,56.6807,155800.0],["2011-07-07",57.2446,57.3613,56.8687,57.2187,127700.0],["2011-07-08",56.8103,57.089,56.4668,56.8946,171100.0],["2011-07-11",56.1233,56.1298,54.989,55.2807,166200.0],["2011-07-12",55.1446,55.4362,54.84,55.0798,164100.0],["2011-07-13",55.2677,56.6677,54.9372,55.4881,152500.0],["2011-07-14",55.5983,55.7862,54.0038,54.3409,171500.0],["2011-07-15",54.5548,54.652,53.5048,54.5742,166300.0],["2011-07-18",54.2631,54.7427,53.8288,53.9974,149500.0],["2011-07-19",54.5224,55.5399,54.5224,55.002,117800.0],["2011-07-20",54.9437,54.9631,54.4705,54.9242,193200.0],["2011-07-21",55.0927,55.7474,54.9761,55.6307,221900.0],["2011-07-22",55.4557,55.8316,55.1835,55.8316,157100.0],["2011-07-25",55.2353,55.7863,55.0927,55.1705,122900.0],["2011-07-26",55.0603,55.19,54.3409,54.5353,129100.0],["2011-07-27",54.2825,54.4964,53.2974,53.4464,201900.0],["2011-07-28",53.3751,54.3085,53.2455,53.8159,290200.0],["2011-07-29",52.4094,53.1483,50.5622,51.0353,696000.0],["2011-08-01",51.2038,51.2038,49.8687,49.9205,521000.0],["2011-08-02",49.5964,50.4131,49.0974,49.1427,316400.0],["2011-08-03",49.2075,49.4149,47.9631,48.6112,597500.0],["2011-08-04",48.0279,48.1575,47.127,47.3085,547600.0],["2011-08-05",47.639,48.1251,46.1418,47.2112,973600.0],["2011-08-08",45.3835,46.6927,45.3186,45.3575,650100.0],["2011-08-09",45.8307,48.9807,45.6168,48.9742,918300.0],["2011-08-10",48.3455,48.864,47.1464,47.1918,374900.0],["2011-08-11",47.6066,49.7844,47.114,49.2399,283000.0],["2011-08-12",49.5705,50.7242,49.2529,50.2381,248200.0],["2011-08-15",50.7501,52.0788,50.5492,51.9946,349200.0],["2011-08-16",51.7548,51.9233,51.152,51.4112,274700.0],["2011-08-17",51.5733,52.2927,50.601,50.8085,165900.0],["2011-08-18",49.4603,49.4603,47.7038,47.9242,334400.0],["2011-08-19",45.377,48.3779,45.3705,46.8288,291000.0],["2011-08-22",46.9455,47.3409,45.0335,45.9149,526200.0],["2011-08-23",46.2066,48.0279,46.2066,48.0279,175700.0],["2011-08-24",47.7557,48.4751,46.6279,48.3844,295600.0],["2011-08-25",48.7344,49.0974,47.1205,47.2631,166800.0],["2011-08-26",47.1335,48.1964,46.064,48.0668,158600.0],["2011-08-29",48.6307,49.6612,48.5659,49.6029,117500.0],["2011-08-30",49.4464,49.5768,48.8466,49.0618,258200.0],["2011-08-31",49.3812,49.9485,48.6575,49.2965,311800.0],["2011-09-01",49.4921,49.5377,48.4424,48.4554,191100.0],["2011-09-02",47.5883,48.5337,47.5231,47.66,154600.0],["2011-09-06",46.6233,47.7578,45.8605,47.5622,195200.0],["2011-09-07",48.1816,48.4359,47.7122,48.2207,219300.0],["2011-09-08",48.0903,48.2207,47.0797,47.3927,212400.0],["2011-09-09",46.9428,47.4057,46.0822,46.4343,159400.0],["2011-09-12",46.2061,46.9037,45.9714,46.8646,281500.0],["2011-09-13",47.1058,48.1555,46.9493,47.8165,354500.0],["2011-09-14",48.2207,50.3397,47.6926,49.5638,316500.0],["2011-09-15",50.0658,50.0658,49.1204,49.5834,102600.0],["2011-09-16",49.5769,49.5834,48.5141,48.9314,230000.0],["2011-09-19",48.162,48.162,47.2036,47.7252,177500.0],["2011-09-20",48.0055,48.162,46.5451,46.682,170300.0],["2011-09-21",46.5516,47.0537,45.7041,45.7041,228700.0],["2011-09-22",44.387,45.2933,43.7546,44.0545,543400.0],["2011-09-23",43.5395,44.4262,43.5003,44.0806,234900.0],["2011-09-26",44.2762,46.0692,43.4025,45.9648,256900.0],["2011-09-27",46.1865,47.5818,45.9453,46.1735,172200.0],["2011-09-28",46.193,46.4864,43.6698,43.735,214000.0],["2011-09-29",44.4848,44.4913,43.2852,44.2045,263000.0],["2011-09-30",43.9437,44.0415,43.0961,43.5395,281800.0],["2011-10-03",42.6462,43.5916,42.1899,42.2485,464100.0],["2011-10-04",41.6096,44.7848,40.9772,44.6348,572100.0],["2011-10-05",44.3414,45.7301,43.5134,44.7717,311800.0],["2011-10-06",44.9021,46.519,44.7978,46.0496,191000.0],["2011-10-07",46.3756,46.6299,44.8369,45.2085,94800.0],["2011-10-10",46.0626,47.1384,45.6845,47.0797,112300.0],["2011-10-11",46.7342,47.9208,46.7081,47.1449,142800.0],["2011-10-12",47.6991,47.81,47.0537,47.3536,166400.0],["2011-10-13",47.1645,47.2492,46.343,46.9298,129200.0],["2011-10-14",47.3079,47.9599,46.832,47.8882,88500.0],["2011-10-17",47.5687,47.5883,45.9714,46.0952,143600.0],["2011-10-18",46.0561,48.1359,45.6845,47.8882,128800.0],["2011-10-19",47.7578,47.8751,45.7823,46.1083,133200.0],["2011-10-20",45.6193,46.1604,44.8434,45.8018,193200.0],["2011-10-21",46.1083,47.5687,45.9779,47.5687,181500.0],["2011-10-24",47.9599,49.7268,47.9599,49.7072,196100.0],["2011-10-25",49.6355,49.9159,48.3772,48.5597,137600.0],["2011-10-26",48.9966,49.466,47.5948,49.2248,103000.0],["2011-10-27",51.0503,53.0454,51.0438,52.4847,684500.0],["2011-10-28",52.0674,52.3151,51.1937,51.598,265400.0],["2011-10-31",51.272,51.3372,49.5834,49.5964,203600.0],["2011-11-01",48.1685,50.2158,47.1645,48.5467,375500.0],["2011-11-02",49.303,49.9354,49.0943,49.7463,207700.0],["2011-11-03",50.1962,50.8417,49.4725,50.7634,223200.0],["2011-11-04",50.5548,51.0112,49.642,50.6265,206400.0],["2011-11-07",50.6004,51.285,50.131,51.2198,160500.0],["2011-11-08",51.6501,51.9044,50.7895,51.4545,354800.0],["2011-11-09",50.2614,50.4961,49.616,49.9354,275200.0],["2011-11-10",50.6917,50.9786,49.5247,49.8637,206900.0],["2011-11-11",50.444,51.0503,50.2614,50.4701,115800.0],["2011-11-14",50.1636,50.5287,49.2378,49.8376,104700.0],["2011-11-15",49.6551,50.6656,49.2052,50.3983,139600.0],["2011-11-16",50.0723,50.607,49.1922,49.2182,117800.0],["2011-11-17",49.1596,49.4204,47.7056,48.0121,172400.0],["2011-11-18",48.2272,48.8988,47.9469,48.5728,136600.0],["2011-11-21",48.0773,48.1164,46.7538,47.6013,102800.0],["2011-11-22",47.6274,47.6274,46.4864,46.8124,72100.0],["2011-11-23",46.519,46.519,45.5476,45.5802,123300.0],["2011-11-25",45.4563,45.9192,45.0977,45.2607,60800.0],["2011-11-28",46.6951,47.5101,46.4538,47.0667,183800.0],["2011-11-29",47.1126,47.9524,46.9355,47.5522,155300.0],["2011-11-30",49.153,50.3274,48.8709,50.288,292200.0],["2011-12-01",50.0125,50.6685,49.4876,49.5401,104900.0],["2011-12-02",49.9534,50.5635,49.0874,49.2448,93500.0],["2011-12-05",49.5532,50.0518,49.363,49.8813,192400.0],["2011-12-06",49.8353,50.0322,48.8578,49.2055,196400.0],["2011-12-07",48.7659,49.3498,48.1361,49.1136,120800.0],["2011-12-08",48.6478,49.3629,47.4013,47.644,132600.0],["2011-12-09",47.5719,48.5297,47.2701,48.3198,134400.0],["2011-12-12",48.5625,48.5822,46.9486,47.1979,206000.0],["2011-12-13",47.6572,48.1361,45.9251,46.1351,149000.0],["2011-12-14",45.8858,46.181,45.1903,45.5315,512400.0],["2011-12-15",46.0695,46.3778,45.3675,46.2925,212000.0],["2011-12-16",46.6075,47.7359,46.3319,47.6965,460800.0],["2011-12-19",47.8081,48.0574,46.3188,46.4828,171800.0],["2011-12-20",47.1586,48.1558,47.0208,48.0049,145000.0],["2011-12-21",47.4931,47.6637,46.1547,46.6599,231300.0],["2011-12-22",46.7255,47.0405,46.0563,46.3057,252100.0],["2011-12-23",46.3253,46.9945,45.807,46.5746,226500.0],["2011-12-27",46.4762,46.6599,45.6365,46.0826,201200.0],["2011-12-28",46.076,46.076,44.6261,44.8492,222600.0],["2011-12-29",44.941,45.2887,44.7442,45.2035,342700.0],["2011-12-30",45.2231,45.3871,45.046,45.1706,232600.0],["2012-01-03",46.2335,46.6271,45.7939,46.0039,233600.0],["2012-01-04",45.8464,46.7058,44.941,45.0788,573200.0],["2012-01-05",44.941,45.6364,44.3834,45.0329,357600.0],["2012-01-06",45.0394,45.3215,44.0619,44.8623,259600.0],["2012-01-09",45.5118,45.5118,44.8492,45.0394,199200.0],["2012-01-10",45.6037,46.0301,45.315,45.42,218200.0],["2012-01-11",45.584,46.076,45.315,46.0235,212700.0],["2012-01-12",46.1744,46.9683,45.8989,46.5353,378400.0],["2012-01-13",46.24,46.6599,45.7808,46.6534,184900.0],["2012-01-17",46.8436,47.6768,46.8436,47.2898,394700.0],["2012-01-18",47.3357,47.48,47.1717,47.2635,537200.0],["2012-01-19",47.2701,47.5653,47.0732,47.316,159900.0],["2012-01-20",47.3816,47.5587,47.2635,47.4341,384500.0],["2012-01-23",47.5915,47.9327,47.2898,47.69,232500.0],["2012-01-24",47.3685,48.1951,46.9224,47.9524,159600.0],["2012-01-25",47.9852,48.8512,47.8015,48.6478,140000.0],["2012-01-26",48.9234,49.1071,48.2148,48.2935,181000.0],["2012-01-27",48.0771,49.0612,48.0508,48.7266,115300.0],["2012-01-30",48.2476,48.4969,47.7228,48.018,161400.0],["2012-01-31",48.1951,48.4641,46.9092,47.9393,197400.0],["2012-02-01",48.2411,49.1727,48.1623,48.6609,260900.0],["2012-02-02",48.7987,48.8381,47.7687,47.8605,205100.0],["2012-02-03",48.3001,48.6413,48.0705,48.2279,221800.0],["2012-02-06",48.1099,48.4707,47.7359,47.959,264700.0],["2012-02-07",47.6703,48.0443,47.5588,47.7949,309100.0],["2012-02-08",48.0639,50.662,46.7452,50.0649,663200.0],["2012-02-09",49.4876,49.4876,47.7031,48.1886,430900.0],["2012-02-10",47.5456,47.5456,46.6927,46.7583,389100.0],["2012-02-13",47.2766,47.3226,46.3647,46.5156,274200.0],["2012-02-14",46.1351,46.7911,46.0563,46.7452,348300.0],["2012-02-15",46.9224,47.3291,46.5812,46.9683,366400.0],["2012-02-16",46.9092,47.0798,46.4369,46.7059,257500.0],["2012-02-17",46.8174,47.1389,46.3909,46.555,349400.0],["2012-02-21",46.7058,47.4669,46.5681,47.2898,149800.0],["2012-02-22",47.2438,47.8146,47.0995,47.5981,155400.0],["2012-02-23",47.7097,48.0836,47.2635,47.8671,123300.0],["2012-02-24",47.9524,48.4576,47.7752,48.287,202900.0],["2012-02-27",47.9589,48.1886,47.6965,48.1033,228200.0],["2012-02-28",48.0802,48.2123,47.6838,47.7499,225000.0],["2012-02-29",47.8688,48.3708,47.4262,47.5914,395000.0],["2012-03-01",47.3998,48.1925,47.3998,47.6178,163000.0],["2012-03-02",47.5517,47.6112,46.8648,47.129,171900.0],["2012-03-05",46.7459,46.9507,46.5279,46.8384,185000.0],["2012-03-06",46.3826,46.6336,46.0722,46.5544,254500.0],["2012-03-07",46.5609,46.8252,46.1184,46.6732,160400.0],["2012-03-08",47.0762,47.5517,46.7195,46.9903,137800.0],["2012-03-09",47.0431,48.1925,46.8186,47.6442,140700.0],["2012-03-12",47.6046,47.664,47.2017,47.3536,201800.0],["2012-03-13",47.4262,48.351,47.4262,48.2519,152300.0],["2012-03-14",48.0207,48.166,46.8119,47.2611,206000.0],["2012-03-15",47.1554,47.7895,46.9176,47.4461,160800.0],["2012-03-16",47.4328,47.9679,47.1686,47.2677,262400.0],["2012-03-19",47.0696,47.9018,47.0696,47.413,230300.0],["2012-03-20",47.0629,47.1356,46.5279,46.7327,187600.0],["2012-03-21",46.8516,47.3206,46.6072,47.162,211500.0],["2012-03-22",46.8318,46.8582,45.7485,45.9599,303700.0],["2012-03-23",45.8674,46.1514,45.4975,45.8542,257200.0],["2012-03-26",46.1646,46.3033,45.8212,46.2175,350500.0],["2012-03-27",46.2901,46.9507,46.2439,46.7327,244500.0],["2012-03-28",46.8384,46.9176,46.3033,46.8516,247000.0],["2012-03-29",46.5675,47.565,46.5675,47.4262,267400.0],["2012-03-30",47.7235,47.7565,47.0431,47.3866,222100.0],["2012-04-02",47.347,47.7565,47.2413,47.413,391500.0],["2012-04-03",47.2479,47.5517,47.0299,47.38,345000.0],["2012-04-04",46.8978,47.129,46.5808,47.0563,250900.0],["2012-04-05",46.9573,47.1885,46.7921,46.9573,227200.0],["2012-04-09",46.3892,46.7789,46.2571,46.6666,212100.0],["2012-04-10",46.5742,46.7723,46.0259,46.3364,268400.0],["2012-04-11",46.5543,46.9507,46.409,46.7063,286700.0],["2012-04-12",46.7063,47.8226,46.7063,47.7565,177700.0],["2012-04-13",47.5253,47.5914,47.1356,47.3404,194100.0],["2012-04-16",47.6442,48.0339,47.3007,47.6244,175200.0],["2012-04-17",47.8226,48.5558,47.7895,48.133,187900.0],["2012-04-18",48.1066,48.4633,47.8094,48.1793,322300.0],["2012-04-19",48.2849,48.9125,47.8886,48.6681,226700.0],["2012-04-20",48.8662,49.2757,48.6945,48.9653,204400.0],["2012-04-23",48.351,48.7275,47.3932,48.3708,238300.0],["2012-04-24",48.318,48.9653,48.2123,48.4038,226400.0],["2012-04-25",49.1899,49.2097,48.5558,48.9917,120900.0],["2012-04-26",48.8662,50.0287,48.8002,49.8306,183000.0],["2012-04-27",49.1106,49.9429,48.7143,49.8438,283000.0],["2012-04-30",50.2665,50.8412,49.824,50.544,328400.0],["2012-05-01",50.4383,51.0261,49.9429,50.5241,271700.0],["2012-05-02",50.1212,50.9271,50.0354,50.7818,305300.0],["2012-05-03",50.795,51.5942,50.7487,51.2111,340400.0],["2012-05-04",51.1451,51.3894,50.61,50.6497,532700.0],["2012-05-07",50.425,51.2111,50.1674,50.7355,189000.0],["2012-05-08",50.3524,50.6298,49.388,50.5506,455500.0],["2012-05-09",50.0353,51.2771,49.7249,50.8742,311500.0],["2012-05-10",51.1648,51.2969,50.075,50.3194,269600.0],["2012-05-11",50.0552,50.894,49.89,50.2665,228000.0],["2012-05-14",49.8108,50.3986,49.6853,49.9957,200700.0],["2012-05-15",50.0882,50.2203,49.6787,50.0486,231000.0],["2012-05-16",50.108,51.1913,50.0089,50.1476,494900.0],["2012-05-17",50.392,50.9667,49.4144,49.606,424800.0],["2012-05-18",49.639,49.639,47.5914,47.7103,491600.0],["2012-05-21",47.882,48.6218,47.6971,48.2783,396400.0],["2012-05-22",48.351,48.5492,47.5385,47.8556,353800.0],["2012-05-23",47.4593,48.3708,46.5808,48.2387,307000.0],["2012-05-24",48.3576,48.6813,47.7037,48.5888,255700.0],["2012-05-25",48.6482,48.8728,47.9877,48.0802,99900.0],["2012-05-29",48.7077,49.1634,48.2981,48.8794,207700.0],["2012-05-30",48.5436,48.5436,47.6193,47.6858,123700.0],["2012-05-31",47.7789,47.7988,46.808,47.32,150800.0],["2012-06-01",50.5984,50.5984,46.5487,47.5528,263500.0],["2012-06-04",47.5195,47.7323,46.163,47.2003,254800.0],["2012-06-05",46.9742,47.7257,46.8545,47.4597,143800.0],["2012-06-06",47.8387,48.4505,47.6658,48.1114,173600.0],["2012-06-07",50.8245,50.8245,47.7323,47.7589,253800.0],["2012-06-08",47.4863,47.739,47.0274,47.5195,317200.0],["2012-06-11",47.8387,48.0382,46.7083,46.7747,234300.0],["2012-06-12",46.8346,46.8546,46.0765,46.5753,451800.0],["2012-06-13",46.3691,46.5487,45.5312,45.7773,317100.0],["2012-06-14",45.7041,46.2827,45.365,45.8438,243400.0],["2012-06-15",45.9701,46.5088,45.6509,46.4556,320900.0],["2012-06-18",46.1829,46.7282,45.8837,46.7016,155300.0],["2012-06-19",46.6351,47.3666,46.6351,47.2203,261100.0],["2012-06-20",47.1804,47.4198,46.5753,47.0275,149100.0],["2012-06-21",46.8146,46.8146,46.1896,46.3159,329400.0],["2012-06-22",46.3558,46.6484,46.1763,46.3492,319900.0],["2012-06-25",45.9502,46.5553,45.7174,46.3492,214100.0],["2012-06-26",46.4622,48.2311,46.4622,47.5262,448600.0],["2012-06-27",47.7656,48.7897,47.6459,48.5237,198300.0],["2012-06-28",48.2643,49.0955,48.118,49.0889,196500.0],["2012-06-29",49.847,50.9109,49.847,50.7247,259300.0],["2012-07-02",50.9242,51.0838,50.2725,50.6117,241400.0],["2012-07-03",50.6848,52.2343,50.4987,51.6823,127000.0],["2012-07-05",51.3432,52.0081,51.1038,51.7421,147100.0],["2012-07-06",51.3099,51.7555,51.1902,51.4429,120600.0],["2012-07-09",50.0066,51.669,50.0066,51.5227,153600.0],["2012-07-10",51.8619,52.1013,50.2593,50.8777,252100.0],["2012-07-11",51.1304,51.29,50.3125,50.6915,214500.0],["2012-07-12",50.3922,50.8245,50.1329,50.5319,368400.0],["2012-07-13",50.5851,50.9043,50.4455,50.5851,389900.0],["2012-07-16",50.4587,50.6915,49.827,50.5784,224000.0],["2012-07-17",50.7114,50.7114,49.9932,50.5452,311900.0],["2012-07-18",50.5186,50.6782,50.3723,50.5452,368700.0],["2012-07-19",50.5386,50.7048,50.1595,50.5519,346800.0],["2012-07-20",50.3058,50.5918,50.1196,50.4388,144000.0],["2012-07-23",49.8935,50.5452,49.5743,50.3723,185100.0],["2012-07-24",50.472,50.472,49.7339,50.1396,170800.0],["2012-07-25",50.4321,50.472,49.6874,49.9068,139500.0],["2012-07-26",50.472,50.5186,49.1687,49.1886,227000.0],["2012-07-27",49.4413,49.581,49.0357,49.3017,752400.0],["2012-07-30",49.4347,50.5319,49.2485,49.5943,388500.0],["2012-07-31",48.7365,48.8362,47.8055,48.1047,466000.0],["2012-08-01",48.2576,48.2576,47.2203,47.3666,277500.0],["2012-08-02",47.1205,47.7124,46.562,47.0939,247000.0],["2012-08-03",47.8254,47.985,47.3865,47.7523,177000.0],["2012-08-06",47.7257,48.0582,47.6525,47.7257,98600.0],["2012-08-07",47.8387,48.3308,47.6991,48.1912,139200.0],["2012-08-08",48.7032,48.7032,47.453,47.8986,129800.0],["2012-08-09",48.0382,48.5104,47.7124,48.0316,100600.0],["2012-08-10",47.9784,48.3774,47.719,48.3508,182000.0],["2012-08-13",48.3574,48.3574,47.2469,47.6725,83200.0],["2012-08-14",47.9185,48.0515,47.3466,47.4863,100800.0],["2012-08-15",47.4663,47.719,47.3599,47.6459,62200.0],["2012-08-16",47.5727,48.0316,47.4996,47.9651,158000.0],["2012-08-17",47.9584,48.4372,47.8121,48.3308,83300.0],["2012-08-20",48.3308,48.6899,47.7988,48.3774,176400.0],["2012-08-21",48.6167,49.5544,48.6167,48.8295,116000.0],["2012-08-22",48.7763,49.2086,48.4239,49.049,117200.0],["2012-08-23",48.9293,48.9625,48.3574,48.4572,95900.0],["2012-08-24",48.4572,48.7099,48.0981,48.4173,82400.0],["2012-08-27",48.5635,48.5635,47.6259,47.6858,95000.0],["2012-08-28",47.5794,48.1579,47.4397,47.9451,95100.0],["2012-08-29",48.0221,48.3301,47.8949,48.1159,100400.0],["2012-08-30",47.9351,48.069,47.6739,47.8413,99900.0],["2012-08-31",48.1426,48.2431,47.6873,48.0891,94100.0],["2012-09-04",48.1761,48.839,47.8882,48.6314,175000.0],["2012-09-05",48.7453,49.4617,48.3569,49.2809,159400.0],["2012-09-06",49.3814,50.4728,49.2876,50.2116,96900.0],["2012-09-07",50.2853,51.3298,50.2585,51.0017,131100.0],["2012-09-10",50.9482,51.8521,50.754,50.7942,117900.0],["2012-09-11",50.7875,51.1825,48.8122,49.455,335300.0],["2012-09-12",49.6023,49.6023,48.7921,49.0934,104000.0],["2012-09-13",48.8859,49.7028,48.6649,48.752,277400.0],["2012-09-14",48.9127,48.9127,47.8012,48.2966,475900.0],["2012-09-17",48.002,48.8055,47.8748,48.4038,423100.0],["2012-09-18",48.1493,48.8926,48.0757,48.772,284700.0],["2012-09-19",48.9796,49.8635,48.5846,49.7362,230800.0],["2012-09-20",49.5956,50.7071,49.3479,50.6402,358000.0],["2012-09-21",50.7808,51.7182,50.6937,51.2026,671200.0],["2012-09-24",50.8745,51.3298,50.292,51.1959,357300.0],["2012-09-25",51.37,51.6043,50.446,50.8343,507400.0],["2012-09-26",50.7875,50.9147,49.5488,49.8233,272200.0],["2012-09-27",49.984,50.1514,49.4751,49.9438,207600.0],["2012-09-28",49.6358,50.1581,49.5889,49.9438,158000.0],["2012-10-01",50.0911,50.9147,49.5756,49.9304,319200.0],["2012-10-02",49.8233,50.667,49.8032,50.5665,252800.0],["2012-10-03",50.7071,51.1089,50.1179,50.6737,301800.0],["2012-10-04",50.8209,51.2963,50.0643,50.5531,262600.0],["2012-10-05",50.6736,51.0754,50.5933,50.8209,100500.0],["2012-10-08",50.7205,51.1089,50.2652,50.9482,99100.0],["2012-10-09",50.908,51.303,50.7071,51.0352,182800.0],["2012-10-10",50.8544,51.4102,50.8343,51.1624,326800.0],["2012-10-11",51.5106,52.0463,51.3164,51.7985,220300.0],["2012-10-12",51.8521,51.8521,51.0017,51.3031,100300.0],["2012-10-15",51.3834,52.1266,50.9147,51.7784,97800.0],["2012-10-16",51.8789,52.2271,51.3901,51.9659,238700.0],["2012-10-17",52.0664,52.602,51.4704,52.1467,216200.0],["2012-10-18",52.3208,52.4079,51.5575,51.8521,273100.0],["2012-10-19",51.8588,52.14,51.1357,51.7383,255700.0],["2012-10-22",52.0664,52.207,51.5776,52.207,159300.0],["2012-10-23",51.6244,51.8052,51.0486,51.3097,186700.0],["2012-10-24",51.4169,51.8186,50.7875,50.8343,167500.0],["2012-10-25",51.129,52.2471,51.0352,51.9793,121100.0],["2012-10-26",52.1199,52.5819,51.4838,51.5575,128900.0],["2012-10-31",51.9459,53.5662,51.8789,52.7962,188600.0],["2012-11-01",52.5752,54.0617,52.3543,54.0015,277400.0],["2012-11-02",54.3228,54.3228,51.8052,52.14,312500.0],["2012-11-05",51.899,52.4547,51.745,52.2605,126300.0],["2012-11-06",52.4748,53.2984,52.4748,52.7895,152500.0],["2012-11-07",52.3476,52.6288,51.4437,52.2405,157700.0],["2012-11-08",52.1668,52.515,51.8856,52.1735,114300.0],["2012-11-09",52.0798,53.3854,52.0798,52.3342,378200.0],["2012-11-12",52.3945,52.3945,50.9616,51.2227,145800.0],["2012-11-13",50.9616,51.6445,50.533,50.8812,177200.0],["2012-11-14",50.6536,50.7674,49.8903,50.0443,189600.0],["2012-11-15",49.9304,50.6669,49.3479,49.6827,193400.0],["2012-11-16",49.7563,50.5598,49.3813,50.0643,117300.0],["2012-11-19",50.4125,51.3164,50.2183,51.3097,177900.0],["2012-11-20",51.0955,52.1936,50.8344,51.6646,315700.0],["2012-11-21",51.8722,52.053,51.5977,51.7852,65800.0],["2012-11-23",51.7584,52.4748,51.7584,52.2739,72100.0],["2012-11-26",52.2739,52.7828,52.1735,52.4346,201700.0],["2012-11-27",52.4346,52.7828,51.8387,52.0262,180500.0],["2012-11-28",51.8072,52.225,51.4163,51.9891,152400.0],["2012-11-29",52.0969,52.2654,51.4837,52.1711,124400.0],["2012-11-30",52.097,52.2924,51.1333,51.4837,222200.0],["2012-12-03",51.5848,51.5848,50.7425,50.8705,166400.0],["2012-12-04",50.9042,51.4568,50.7223,50.7492,149100.0],["2012-12-05",51.0053,51.477,50.6751,51.2479,95800.0],["2012-12-06",51.2142,51.5376,51.0525,51.4568,98400.0],["2012-12-07",51.4972,51.7263,51.2277,51.3287,124000.0],["2012-12-10",51.4366,52.2183,51.2277,52.1307,96000.0],["2012-12-11",52.3058,52.5282,51.7196,51.888,154300.0],["2012-12-12",52.0902,52.0902,51.2816,51.3489,119100.0],["2012-12-13",51.4231,51.5983,50.7762,50.9986,85400.0],["2012-12-14",50.9783,51.1266,49.516,50.1495,319700.0],["2012-12-17",50.136,51.0457,50.0821,50.547,296800.0],["2012-12-18",50.6616,51.0929,50.4392,51.0188,221900.0],["2012-12-19",51.295,51.4433,51.0322,51.1603,188300.0],["2012-12-20",51.3759,51.8409,51.1266,51.4635,190600.0],["2012-12-21",51.0861,51.7937,50.8233,50.9177,650500.0],["2012-12-24",51.012,51.3085,50.446,51.2277,91400.0],["2012-12-26",51.4433,51.4568,51.0525,51.2614,218200.0],["2012-12-27",51.2142,51.3355,50.5335,51.2479,148400.0],["2012-12-28",50.9244,51.194,50.6279,50.6616,102000.0],["2012-12-31",50.5605,50.884,50.0079,50.3449,265100.0],["2013-01-02",51.2007,51.6522,50.6751,51.5511,267400.0],["2013-01-03",51.4837,52.0565,51.45,51.9285,189800.0],["2013-01-04",52.0565,52.535,51.8746,52.38,163400.0],["2013-01-07",52.2048,52.4676,51.915,51.942,200300.0],["2013-01-08",51.7802,51.915,50.3718,50.9446,227400.0],["2013-01-09",50.8503,51.4568,50.6346,51.3557,131400.0],["2013-01-10",51.2479,51.349,48.8556,49.9743,374500.0],["2013-01-11",49.8462,49.9608,49.2599,49.4958,265400.0],["2013-01-14",49.3678,49.5767,48.8489,48.9904,262800.0],["2013-01-15",48.613,49.361,48.5187,49.0645,227500.0],["2013-01-16",49.0106,49.361,48.8287,49.1454,200200.0],["2013-01-17",49.078,49.1184,48.7208,48.8758,200000.0],["2013-01-18",48.8354,49.1926,48.7006,48.8691,161000.0],["2013-01-22",48.95,49.0915,48.8961,49.0106,166300.0],["2013-01-23",48.7478,48.9769,48.5187,48.5995,246400.0],["2013-01-24",48.6939,48.9028,48.458,48.5861,403200.0],["2013-01-25",48.7343,48.7815,48.4243,48.6198,276400.0],["2013-01-28",48.7748,48.8085,47.9998,48.3233,212900.0],["2013-01-29",48.4311,48.5726,48.2829,48.4176,262200.0],["2013-01-30",48.5187,48.8219,48.2828,48.3906,349900.0],["2013-01-31",48.3907,48.7815,48.0403,48.5524,219400.0],["2013-02-01",48.7343,48.9702,48.4917,48.8219,143700.0],["2013-02-04",48.6872,49.0713,48.6872,49.0106,165800.0],["2013-02-05",49.1926,49.4217,48.7613,48.9702,214200.0],["2013-02-06",48.4513,49.3273,48.2963,49.0578,403000.0],["2013-02-07",49.0106,49.7923,48.795,49.7721,266700.0],["2013-02-08",49.9271,50.3718,49.9271,50.1023,394300.0],["2013-02-11",50.2034,50.3045,49.9945,50.1158,156900.0],["2013-02-12",50.0821,50.3449,49.9406,50.2169,170100.0],["2013-02-13",50.4055,50.4864,49.954,50.1292,184400.0],["2013-02-14",50.1832,50.3045,49.9271,50.1966,82700.0],["2013-02-15",50.1629,50.6077,49.9945,50.6077,207900.0],["2013-02-19",50.6077,50.6077,50.0349,50.2775,232600.0],["2013-02-20",50.3853,50.4864,49.9338,50.1023,379600.0],["2013-02-21",50.1764,50.7222,49.9945,50.3718,397700.0],["2013-02-22",50.3719,50.5066,49.8328,50.4056,165500.0],["2013-02-25",50.3718,51.7668,50.3718,50.4729,447000.0],["2013-02-26",50.5403,50.5403,49.388,49.5699,365400.0],["2013-02-27",49.4851,50.6324,49.1524,50.4763,219800.0],["2013-02-28",50.4287,50.5102,49.9399,50.0486,171700.0],["2013-03-01",49.7974,50.2183,49.037,49.8992,265300.0],["2013-03-04",49.8924,50.4084,49.5733,50.4084,163300.0],["2013-03-05",50.5781,51.9698,50.5781,51.6915,218500.0],["2013-03-06",51.6915,52.2753,51.6915,51.9223,194200.0],["2013-03-07",52.0445,52.0445,51.6915,51.773,69800.0],["2013-03-08",52.1056,52.513,51.9699,52.5062,117100.0],["2013-03-11",52.3365,52.4654,51.7254,52.2686,158900.0],["2013-03-12",52.3025,52.6012,51.8409,52.5401,138400.0],["2013-03-13",52.5876,52.5944,51.4267,51.5218,219400.0],["2013-03-14",51.6779,51.8884,51.515,51.7797,238500.0],["2013-03-15",51.7798,52.5401,51.5761,52.5062,364600.0],["2013-03-18",52.0309,53.1104,51.8816,52.8456,191700.0],["2013-03-19",52.7913,52.9882,52.255,52.8932,181400.0],["2013-03-20",52.9339,53.3276,52.6963,53.0832,135900.0],["2013-03-21",52.832,53.0561,52.2821,52.4111,113800.0],["2013-03-22",52.6419,52.7642,51.9087,52.1056,125900.0],["2013-03-25",52.2821,52.2821,51.8544,52.092,213200.0],["2013-03-26",52.1871,52.8999,52.1056,52.8321,268600.0],["2013-03-27",52.6216,53.348,52.5265,53.2598,137600.0],["2013-03-28",53.1851,53.6196,53.0425,53.5653,160100.0],["2013-04-01",53.4431,53.6535,52.6759,53.2326,183200.0],["2013-04-02",53.4634,53.6535,52.8931,53.348,205800.0],["2013-04-03",53.2665,53.8165,52.8185,53.2394,313600.0],["2013-04-04",53.3141,54.5021,53.0357,53.3005,272500.0],["2013-04-05",53.4566,53.4566,51.7526,52.3093,263600.0],["2013-04-08",52.0377,52.2482,51.739,52.1803,99600.0],["2013-04-09",52.5265,53.5721,52.5265,53.0765,317500.0],["2013-04-10",52.9475,54.5429,52.9475,54.5157,196600.0],["2013-04-11",54.5768,55.8939,54.5021,55.1403,332100.0],["2013-04-12",54.9842,55.1471,54.0201,54.9638,186100.0],["2013-04-15",54.7533,54.7533,53.7757,54.2713,279900.0],["2013-04-16",54.5701,54.9502,54.2849,54.8212,173700.0],["2013-04-17",54.6447,54.7194,53.6671,54.2781,165300.0],["2013-04-18",54.475,54.475,53.3955,53.8232,287300.0],["2013-04-19",53.8368,54.6311,53.5585,54.57,306800.0],["2013-04-22",54.5429,54.604,54.0948,54.4478,250200.0],["2013-04-23",53.3955,53.9726,53.0425,53.9454,260600.0],["2013-04-24",54.217,54.8144,54.2034,54.7058,219400.0],["2013-04-25",54.9502,55.1267,54.5429,54.9774,158900.0],["2013-04-26",54.9978,55.4526,54.7737,55.2014,302400.0],["2013-04-29",55.7377,57.3807,55.0045,56.0297,309200.0],["2013-04-30",56.213,58.786,56.213,58.7521,564500.0],["2013-05-01",58.4941,58.6231,57.5436,57.7133,276500.0],["2013-05-02",57.5436,58.5891,57.0073,58.4262,247900.0],["2013-05-03",59.0033,59.526,58.8132,58.9489,235400.0],["2013-05-06",59.3699,59.3699,58.5688,59.1255,269500.0],["2013-05-07",59.3088,59.3088,58.8946,59.2341,303500.0],["2013-05-08",59.2409,60.008,58.9557,59.7772,214000.0],["2013-05-09",59.6279,59.9062,59.2273,59.5125,113400.0],["2013-05-10",59.4581,60.1642,59.2069,60.0827,120700.0],["2013-05-13",60.0352,60.1778,59.7229,59.9673,77300.0],["2013-05-14",59.784,60.2456,59.7365,59.8722,167700.0],["2013-05-15",59.7432,60.4765,59.4242,60.3203,144200.0],["2013-05-16",60.3814,60.9178,59.9944,60.5919,158100.0],["2013-05-17",60.8227,60.9585,60.5376,60.911,87400.0],["2013-05-20",60.8363,61.5831,59.9741,60.8635,272100.0],["2013-05-21",60.877,60.9042,60.4561,60.7005,178000.0],["2013-05-22",60.619,60.877,59.1662,59.4378,307900.0],["2013-05-23",59.3087,60.042,59.0711,59.9876,159800.0],["2013-05-24",59.6278,60.2456,59.397,59.8247,67500.0],["2013-05-28",60.3746,60.7345,60.3,60.395,71800.0],["2013-05-29",60.1525,60.4462,59.6675,59.8793,82100.0],["2013-05-30",59.8588,60.6443,59.8588,60.3165,139100.0],["2013-05-31",60.0159,60.9244,59.606,59.606,112300.0],["2013-06-03",59.5924,59.9271,58.6429,59.1552,154500.0],["2013-06-04",59.2372,59.6265,59.2099,59.4899,111700.0],["2013-06-05",59.4831,59.688,58.7317,58.7454,80600.0],["2013-06-06",58.7112,59.7495,58.7112,59.6948,145400.0],["2013-06-07",58.5678,59.9066,58.5678,59.4489,90600.0],["2013-06-10",59.4284,59.6402,58.923,59.4899,102600.0],["2013-06-11",58.9912,59.0664,58.2877,58.4653,129600.0],["2013-06-12",58.759,58.759,57.8642,58.0759,95500.0],["2013-06-13",57.8778,58.4585,57.8642,58.3628,131700.0],["2013-06-14",58.2262,58.6634,57.912,58.3833,87600.0],["2013-06-17",58.4448,58.8683,57.912,58.2399,110800.0],["2013-06-18",58.4038,58.7385,57.871,58.6975,117200.0],["2013-06-19",58.5814,58.6292,57.9803,58.0964,120100.0],["2013-06-20",57.4202,57.5773,56.5117,57.0103,230100.0],["2013-06-21",56.9215,57.5499,56.6551,56.7712,512300.0],["2013-06-24",56.1838,56.7166,55.6851,56.3614,134200.0],["2013-06-25",56.8669,57.6319,56.4434,57.4202,105300.0],["2013-06-26",57.8778,57.8778,56.6278,56.7576,169400.0],["2013-06-27",56.8396,57.6593,56.7439,57.0991,189000.0],["2013-06-28",57.1128,57.7959,56.6005,57.7412,299500.0],["2013-07-01",58.0145,59.0459,57.9803,58.7385,112500.0],["2013-07-02",58.759,59.5172,58.759,59.1552,118500.0],["2013-07-03",58.6771,59.6402,58.5541,59.3601,58800.0],["2013-07-05",59.7017,59.9544,59.3738,59.7495,92900.0],["2013-07-08",59.7768,60.4258,59.77,59.8725,111000.0],["2013-07-09",60.0227,60.7263,59.9681,60.7126,91000.0],["2013-07-10",60.8151,61.0678,60.5214,60.8219,93100.0],["2013-07-11",61.0815,61.9559,61.0815,61.6143,266900.0],["2013-07-12",61.669,61.71,61.1362,61.4162,88400.0],["2013-07-15",61.3957,61.7373,61.2386,61.6416,117000.0],["2013-07-16",61.6212,62.0037,61.4367,61.587,213600.0],["2013-07-17",61.9285,62.072,61.3138,61.4504,108400.0],["2013-07-18",61.6963,61.8193,61.4982,61.6485,73300.0],["2013-07-19",61.5392,61.9627,61.2796,61.6963,90000.0],["2013-07-22",61.7714,62.2291,61.5528,61.8192,120000.0],["2013-07-23",62.0925,62.7209,61.669,62.598,126100.0],["2013-07-24",62.7619,62.7619,61.061,61.3411,147600.0],["2013-07-25",61.0747,61.505,60.8219,60.9176,144200.0],["2013-07-26",60.5965,60.9654,60.4804,60.9244,240800.0],["2013-07-29",60.8014,61.2522,60.3437,60.7399,382800.0],["2013-07-30",52.5976,53.4173,43.8814,49.9062,3313500.0],["2013-07-31",50.2683,51.8462,49.913,51.6413,913400.0],["2013-08-01",51.9145,52.3517,50.924,52.1673,666200.0],["2013-08-02",51.9623,51.9623,50.7464,50.8967,387300.0],["2013-08-05",50.9923,51.3065,50.5483,51.2929,286900.0],["2013-08-06",51.1563,51.8667,50.5688,51.4227,482300.0],["2013-08-07",51.2519,51.6891,51.1016,51.6276,185900.0],["2013-08-08",52.4746,52.6932,52.1604,52.3722,306700.0],["2013-08-09",52.2219,53.2807,51.7301,51.8394,211300.0],["2013-08-12",51.5525,52.215,51.5525,52.0921,193800.0],["2013-08-13",51.9282,52.0921,50.8011,50.8694,260200.0],["2013-08-14",50.9309,51.0811,50.5142,50.603,431400.0],["2013-08-15",50.1043,50.3434,49.5374,50.0633,332200.0],["2013-08-16",50.1385,50.2683,49.6876,50.0428,361300.0],["2013-08-19",50.1112,50.5005,50.0155,50.2068,252100.0],["2013-08-20",50.2683,51.1153,49.9882,50.3639,288400.0],["2013-08-21",50.0428,50.2819,49.148,49.1548,330500.0],["2013-08-22",49.3939,49.954,49.2573,49.9131,191800.0],["2013-08-23",50.1043,50.2068,49.8652,50.1521,134900.0],["2013-08-26",50.3502,50.7055,50.1112,50.6371,223400.0],["2013-08-27",50.2478,50.6576,50.1385,50.5142,363400.0],["2013-08-28",50.7103,50.8204,50.2355,50.5314,219300.0],["2013-08-29",50.5314,51.0475,50.2355,50.7998,219200.0],["2013-08-30",50.9099,51.1645,50.6552,50.7378,190400.0],["2013-09-03",51.5154,51.9146,49.389,49.6161,421800.0],["2013-09-04",49.6092,50.6415,49.4028,50.2355,323600.0],["2013-09-05",50.2355,50.8135,50.201,50.5382,156200.0],["2013-09-06",50.5658,50.8892,50.435,50.5382,167800.0],["2013-09-09",50.8479,51.3778,50.6621,51.1783,150200.0],["2013-09-10",51.4741,52.1829,51.1782,51.9902,257000.0],["2013-09-11",51.715,51.9352,51.4742,51.7219,135400.0],["2013-09-12",51.6393,51.8045,51.2333,51.3916,126800.0],["2013-09-13",51.5842,53.1532,51.1782,52.7059,283400.0],["2013-09-16",53.5662,53.573,52.5339,53.0294,249200.0],["2013-09-17",52.8986,53.3046,52.8023,53.1051,136200.0],["2013-09-18",53.1051,53.6762,52.7059,53.5249,303000.0],["2013-09-19",53.6763,53.6763,52.9537,53.4079,256700.0],["2013-09-20",53.3941,53.3941,52.0178,52.238,365100.0],["2013-09-23",52.1073,52.4926,51.7563,51.8183,142700.0],["2013-09-24",51.6875,52.3275,51.4673,52.0729,102000.0],["2013-09-25",51.9971,52.4238,51.8595,51.9559,130100.0],["2013-09-26",52.066,53.2565,51.9903,53.1808,184300.0],["2013-09-27",52.8642,52.9743,52.0729,52.1623,101000.0],["2013-09-30",51.6049,52.6165,51.6049,52.4857,144200.0],["2013-10-01",52.4376,53.5661,52.2036,52.6027,260500.0],["2013-10-02",52.4926,53.3872,52.0109,53.1464,134100.0],["2013-10-03",53.0087,53.1257,52.121,52.2999,130200.0],["2013-10-04",52.3481,52.4376,51.7219,52.2587,327400.0],["2013-10-07",51.7012,52.1004,51.4053,51.8595,191600.0],["2013-10-08",51.7425,51.8045,51.2264,51.4466,123400.0],["2013-10-09",51.4329,52.0316,51.2264,51.4329,151100.0],["2013-10-10",51.6806,51.8733,51.3228,51.5843,267900.0],["2013-10-11",51.6118,51.6737,51.1026,51.6393,122100.0],["2013-10-14",51.2677,52.0866,51.2677,51.9559,113500.0],["2013-10-15",51.8595,52.1623,51.8113,51.9971,97100.0],["2013-10-16",52.066,52.3068,51.7976,52.2036,84000.0],["2013-10-17",52.1486,53.0844,52.004,52.8092,100200.0],["2013-10-18",52.8711,53.0638,52.4651,52.9537,55600.0],["2013-10-21",53.1464,53.3253,52.7816,52.8849,97000.0],["2013-10-22",53.0156,53.2221,52.6509,52.7266,146400.0],["2013-10-23",52.4651,52.6922,51.8595,51.9008,144900.0],["2013-10-24",51.7838,52.3275,51.0888,52.2173,145100.0],["2013-10-25",52.3688,53.3115,51.7976,53.0776,159500.0],["2013-10-28",53.2289,53.3046,52.41,52.9261,125000.0],["2013-10-29",52.6647,52.8229,50.9167,51.9352,242200.0],["2013-10-30",51.9559,52.41,51.5911,51.9696,244900.0],["2013-10-31",51.8939,51.8939,50.7791,51.2471,305000.0],["2013-11-01",51.0681,51.9146,51.0131,51.7563,153500.0],["2013-11-04",51.7494,52.0935,50.7103,51.1851,231400.0],["2013-11-05",51.0888,51.481,50.2148,51.0957,205800.0],["2013-11-06",51.4053,51.5292,50.6484,51.1783,81200.0],["2013-11-07",51.2815,51.5155,49.7606,49.8914,211600.0],["2013-11-08",49.8845,50.6277,49.6987,50.5864,64500.0],["2013-11-11",50.6552,50.8204,50.1873,50.3249,108300.0],["2013-11-12",50.1804,50.3387,49.4923,49.7813,170000.0],["2013-11-13",49.5473,50.7034,49.5473,50.5451,101100.0],["2013-11-14",50.4557,50.7378,50.2148,50.3043,64900.0],["2013-11-15",50.4488,50.7034,50.1116,50.2974,98200.0],["2013-11-18",50.5039,50.5589,49.7882,50.1391,78600.0],["2013-11-19",50.0153,50.5107,49.8019,50.0359,85500.0],["2013-11-20",49.9877,50.2974,49.045,49.3133,124300.0],["2013-11-21",49.5129,49.7331,48.7903,49.1963,108500.0],["2013-11-22",49.0794,49.74,48.7766,49.6918,107900.0],["2013-11-25",49.7469,49.8914,49.0656,49.2514,91600.0],["2013-11-26",49.1786,50.0246,49.0122,49.8235,153300.0],["2013-11-27",49.8512,49.9899,49.2895,49.7749,84300.0],["2013-11-29",49.7819,50.1771,49.5253,49.6155,65600.0],["2013-12-02",49.553,50.0038,49.2479,49.2965,103700.0],["2013-12-03",49.0954,49.8998,48.9151,49.6709,190300.0],["2013-12-04",49.6293,50.1078,49.5669,49.8582,108700.0],["2013-12-05",49.6155,50.4406,49.6155,49.9622,228700.0],["2013-12-06",50.2742,50.7319,50.0246,50.5655,107300.0],["2013-12-09",50.7596,51.7374,50.2742,51.4877,255700.0],["2013-12-10",51.3699,52.2505,51.3699,51.5502,270000.0],["2013-12-11",51.5363,51.7374,50.1771,50.933,228000.0],["2013-12-12",50.8498,51.3491,50.7943,51.1549,155000.0],["2013-12-13",51.3837,51.9315,50.9399,51.3699,147200.0],["2013-12-16",51.3699,51.779,51.1618,51.6195,181300.0],["2013-12-17",51.5085,53.3808,51.4877,53.2699,258900.0],["2013-12-18",53.2144,53.2144,51.8622,52.6596,369800.0],["2013-12-19",52.4932,52.7567,52.2159,52.625,225000.0],["2013-12-20",52.7013,54.7538,52.0702,54.6637,776700.0],["2013-12-23",55.3502,55.4265,54.1922,54.5042,206000.0],["2013-12-24",54.4418,56.4458,54.4418,56.1892,130400.0],["2013-12-26",56.3765,56.3765,55.6484,55.8564,144200.0],["2013-12-27",55.6969,56.7024,55.5443,56.425,176000.0],["2013-12-30",56.2655,56.64,55.0312,55.156,200600.0],["2013-12-31",55.482,55.6692,55.2878,55.5097,143000.0],["2014-01-02",55.5166,55.7593,54.74,55.0659,321500.0],["2014-01-03",55.5097,55.5166,54.9272,54.9758,275200.0],["2014-01-06",55.371,55.8356,55.2462,55.5374,491600.0],["2014-01-07",55.6345,55.9119,55.1352,55.4057,278700.0],["2014-01-08",55.4126,55.9604,55.3502,55.6761,280000.0],["2014-01-09",56.4805,56.848,54.5943,54.7122,381000.0],["2014-01-10",54.9549,56.633,54.9133,56.4666,393800.0],["2014-01-13",56.2378,56.2586,55.2046,55.2878,186000.0],["2014-01-14",55.4958,56.1546,55.1144,56.1338,290000.0],["2014-01-15",55.898,57.1531,55.898,57.056,167300.0],["2014-01-16",57.167,57.9506,56.9035,57.4999,137100.0],["2014-01-17",57.3057,57.5068,56.5984,57.0352,147100.0],["2014-01-21",57.2918,57.6385,56.5082,57.4929,184900.0],["2014-01-22",57.6802,57.694,57.2988,57.5484,108800.0],["2014-01-23",57.1601,58.1309,56.4389,57.8951,149000.0],["2014-01-24",57.5276,57.5276,55.6484,55.6969,226500.0],["2014-01-27",55.9119,56.0714,54.6914,54.7192,204500.0],["2014-01-28",55.0312,55.5027,54.7885,55.2947,184900.0],["2014-01-29",55.1283,55.6484,54.6151,54.7053,201400.0],["2014-01-30",54.9411,55.2393,54.5319,54.8579,204200.0],["2014-01-31",54.1783,54.844,54.1714,54.5181,139300.0],["2014-02-03",54.3794,55.0451,53.1243,53.4571,366500.0],["2014-02-04",53.7484,54.1644,53.3392,53.7692,228800.0],["2014-02-05",53.887,56.6053,53.7414,56.2794,521600.0],["2014-02-06",57.1185,58.4984,56.8619,58.2349,469800.0],["2014-02-07",58.6579,58.8451,57.8327,58.0407,245200.0],["2014-02-10",58.0407,59.9615,57.5484,59.8645,505400.0],["2014-02-11",57.0352,57.8674,54.6845,56.5082,878800.0],["2014-02-12",57.3334,59.8437,56.7856,58.9006,541000.0],["2014-02-13",58.8798,59.7743,58.3528,59.2473,512000.0],["2014-02-14",59.6287,60.7035,59.1364,59.6287,360900.0],["2014-02-18",59.8991,60.2528,59.0531,59.3513,359700.0],["2014-02-19",59.3513,59.9269,58.9977,59.1294,248100.0],["2014-02-20",59.3374,60.0378,59.275,59.8852,232000.0],["2014-02-21",60.024,60.024,59.3236,59.497,169900.0],["2014-02-24",59.8367,59.8575,57.7772,58.0754,327300.0],["2014-02-25",57.909,58.5053,57.5484,57.9991,195400.0],["2014-02-26",58.2226,58.8163,57.58,57.8524,187000.0],["2014-02-27",57.8804,59.1516,57.7198,58.963,171900.0],["2014-02-28",58.8722,60.1154,58.8722,59.6125,179300.0],["2014-03-03",58.9839,60.1643,58.9839,59.4519,201000.0],["2014-03-04",60.4018,60.4018,59.3122,59.5148,171600.0],["2014-03-05",59.3332,59.9199,59.0608,59.8779,170700.0],["2014-03-06",60.1783,60.9885,59.9478,60.8907,178100.0],["2014-03-07",60.9326,61.205,60.0665,60.8907,235100.0],["2014-03-10",60.6812,61.0793,60.4856,60.8907,106700.0],["2014-03-11",61.0304,61.4844,60.1853,60.2411,199700.0],["2014-03-12",59.9198,60.4856,59.8221,60.2202,120800.0],["2014-03-13",60.311,60.7789,58.2925,58.4112,264000.0],["2014-03-14",58.4252,59.4938,57.6639,58.1667,266400.0],["2014-03-17",58.6906,59.3122,58.6627,59.0189,103200.0],["2014-03-18",58.9839,59.1166,57.6289,58.1039,270800.0],["2014-03-19",58.1179,58.3414,56.8537,57.1121,264100.0],["2014-03-20",57.3216,57.3216,55.8828,56.9235,337100.0],["2014-03-21",56.8886,57.6219,55.799,55.813,1237700.0],["2014-03-24",56.0435,57.1959,56.0435,56.9584,315900.0],["2014-03-25",57.0911,57.4753,56.8117,56.8606,210400.0],["2014-03-26",57.14,57.3426,56.1762,56.4555,167200.0],["2014-03-27",56.5044,56.9445,56.2879,56.8327,230500.0],["2014-03-28",56.9445,57.0842,56.6511,56.8397,163300.0],["2014-03-31",57.3286,58.2017,57.0283,57.6359,237300.0],["2014-04-01",57.6988,58.5718,57.6988,58.1947,215100.0],["2014-04-02",58.2575,58.8861,57.9432,58.6347,143200.0],["2014-04-03",58.7395,58.8093,58.2226,58.3274,282200.0],["2014-04-04",58.8442,59.3681,58.2645,58.3204,143300.0],["2014-04-07",59.0328,59.2354,57.5661,57.9083,206100.0],["2014-04-08",57.9642,58.6277,57.7128,58.3693,169600.0],["2014-04-09",58.4461,59.5776,58.1598,59.2982,252000.0],["2014-04-10",59.2843,59.7871,59.1515,59.2354,390700.0],["2014-04-11",59.3541,59.8849,58.6906,59.382,373600.0],["2014-04-14",59.4589,60.0456,59.4589,59.9129,238900.0],["2014-04-15",59.9617,60.0595,58.5998,59.4379,250500.0],["2014-04-16",59.843,60.0595,59.5427,59.7522,180200.0],["2014-04-17",59.7522,60.311,59.4868,59.9548,154800.0],["2014-04-21",59.9757,60.2202,59.5986,60.1224,155800.0],["2014-04-22",59.8919,60.1084,58.3274,58.8303,290900.0],["2014-04-23",58.8093,59.1865,58.4811,58.8442,281000.0],["2014-04-24",58.935,59.4449,58.1947,58.6696,213200.0],["2014-04-25",58.6696,58.6976,58.1458,58.4182,270700.0],["2014-04-28",58.5858,59.1097,57.9083,58.516,318500.0],["2014-04-29",59.3681,62.8603,59.1306,61.4355,783500.0],["2014-04-30",62.6648,64.4039,62.0431,63.9778,847900.0],["2014-05-01",64.0756,64.2921,63.2794,63.7893,547200.0],["2014-05-02",64.0477,64.3969,63.6356,64.1664,282200.0],["2014-05-05",63.9778,65.0604,63.8172,64.362,369800.0],["2014-05-06",64.3201,64.5366,63.5937,63.6635,366000.0],["2014-05-07",63.6845,65.0884,63.3492,64.6693,338000.0],["2014-05-08",64.6065,64.795,63.7963,63.9848,279200.0],["2014-05-09",63.9778,64.3201,62.6019,63.2515,319300.0],["2014-05-12",63.6636,64.5925,63.5099,64.3061,259500.0],["2014-05-13",64.2083,64.4528,63.6077,63.8521,236600.0],["2014-05-14",63.9778,64.7601,63.8591,64.5645,186900.0],["2014-05-15",64.3899,65.2141,63.6356,65.0046,270300.0],["2014-05-16",65.1303,65.1303,64.4877,65.0325,136400.0],["2014-05-19",64.8928,65.3538,64.5645,64.8649,130400.0],["2014-05-20",64.9277,65.0744,64.1245,64.2502,249300.0],["2014-05-21",64.4039,64.7322,63.9709,64.6204,206900.0],["2014-05-22",64.6274,65.0954,64.1175,64.355,190400.0],["2014-05-23",64.4039,65.3608,64.0966,65.1303,146900.0],["2014-05-27",65.5354,65.8846,65.1512,65.8427,277300.0],["2014-05-28",65.8146,66.2152,65.1398,65.3225,206200.0],["2014-05-29",65.2382,65.4701,65.1046,65.4139,227800.0],["2014-05-30",65.3014,65.6107,64.95,65.3647,175400.0],["2014-06-02",65.2593,65.3085,64.9289,64.9992,185200.0],["2014-06-03",64.9218,64.9781,64.486,64.8797,164600.0],["2014-06-04",64.95,66.1239,64.9148,65.4139,215900.0],["2014-06-05",65.7583,65.7583,65.3647,65.6107,286900.0],["2014-06-06",65.7092,65.7513,65.2663,65.3155,239900.0],["2014-06-09",65.0835,65.3085,64.0924,64.3876,322400.0],["2014-06-10",64.3103,64.4017,63.9378,64.3455,275100.0],["2014-06-11",64.2963,65.667,64.1416,65.5686,254500.0],["2014-06-12",65.3225,65.4912,64.9922,65.0835,153100.0],["2014-06-13",65.1609,65.435,64.5282,65.3507,216400.0],["2014-06-16",65.2944,65.4631,64.6407,64.7953,133400.0],["2014-06-17",64.5774,65.8989,64.479,65.3296,152600.0],["2014-06-18",65.2522,65.8567,65.2382,65.3225,123500.0],["2014-06-19",65.3225,65.4982,64.9781,65.3858,140600.0],["2014-06-20",65.2522,65.2522,64.6969,65.2101,249400.0],["2014-06-23",65.3999,66.3348,65.1468,66.3348,229100.0],["2014-06-24",66.3207,66.3207,65.5193,65.5615,170700.0],["2014-06-25",65.7724,67.2275,65.6107,66.9885,256100.0],["2014-06-26",67.0447,67.2837,66.3277,66.6932,120900.0],["2014-06-27",66.3558,67.1431,66.3558,67.0377,145400.0],["2014-06-30",66.9392,67.354,66.2433,67.2977,152400.0],["2014-07-01",67.2907,68.3381,67.0517,67.1361,369900.0],["2014-07-02",67.1923,67.4875,67.0868,67.2977,256300.0],["2014-07-03",67.2134,67.8882,66.9182,67.8531,173100.0],["2014-07-07",67.7617,68.3873,67.129,68.0358,199200.0],["2014-07-08",67.8741,68.4857,67.5789,68.324,301400.0],["2014-07-09",68.0358,68.5349,67.368,67.5367,171000.0],["2014-07-10",66.8689,67.9233,66.8127,67.4734,137700.0],["2014-07-11",67.2204,67.4032,66.6089,66.9252,97000.0],["2014-07-14",67.1291,67.4454,66.8127,67.2767,134900.0],["2014-07-15",67.1501,67.9022,67.1501,67.4172,203000.0],["2014-07-16",67.7335,68.1342,65.2311,65.4561,451600.0],["2014-07-17",65.1609,65.2522,64.2681,64.8375,377100.0],["2014-07-18",64.8797,65.3718,64.5353,65.3718,125500.0],["2014-07-21",65.3647,65.3647,64.486,64.8867,173200.0],["2014-07-22",65.21,65.7864,64.9359,65.2171,208300.0],["2014-07-23",65.21,65.2733,64.5844,64.7883,137400.0],["2014-07-24",64.7883,65.7583,64.6688,65.1609,182400.0],["2014-07-25",65.0203,66.8268,64.6055,66.5105,394000.0],["2014-07-28",65.3717,65.3717,60.0717,61.4564,1628000.0],["2014-07-29",61.6744,62.8553,60.8238,61.7165,478100.0],["2014-07-30",62.0328,62.3492,60.7887,61.2878,345800.0],["2014-07-31",61.2386,61.4705,60.4021,60.4653,319200.0],["2014-08-01",60.4653,60.9082,59.9171,60.4583,367000.0],["2014-08-04",60.4583,60.859,59.8889,60.634,274900.0],["2014-08-05",60.6833,60.8238,60.142,60.4021,208600.0],["2014-08-06",60.4653,60.8801,60.1631,60.6411,205700.0],["2014-08-07",60.8449,61.2737,60.4513,61.1753,306900.0],["2014-08-08",61.1331,61.1471,60.0506,60.4934,219300.0],["2014-08-11",60.7114,61.0558,60.388,60.4724,203000.0],["2014-08-12",60.3388,60.873,60.3388,60.8028,186700.0],["2014-08-13",60.8238,61.4705,60.7113,61.2104,154900.0],["2014-08-14",61.2104,61.4494,60.5708,61.3299,150900.0],["2014-08-15",61.3581,61.3791,60.8449,61.337,212600.0],["2014-08-18",61.6181,62.2367,61.3229,62.1172,146300.0],["2014-08-19",62.1102,62.3703,61.8009,62.3351,184600.0],["2014-08-20",62.1523,62.4687,62.0399,62.3421,143300.0],["2014-08-21",62.1945,62.8693,62.0469,62.5952,186000.0],["2014-08-22",62.6374,62.6725,62.1242,62.1805,149500.0],["2014-08-25",62.2367,62.4405,61.7446,62.1172,168000.0],["2014-08-26",62.314,62.8904,61.9134,62.5671,178700.0],["2014-08-27",62.6803,62.9139,62.1708,62.3123,162300.0],["2014-08-28",62.1141,62.4538,61.7178,62.3618,175100.0],["2014-08-29",62.3689,63.1686,62.1283,63.0341,160300.0],["2014-09-02",63.1969,63.7772,62.9705,62.9705,202700.0],["2014-09-03",63.0129,63.4305,62.5458,63.0695,112300.0],["2014-09-04",63.0554,63.6711,62.6025,62.9351,174100.0],["2014-09-05",62.9138,63.5791,62.6025,63.5083,273500.0],["2014-09-08",63.388,64.2868,63.1898,64.1523,262700.0],["2014-09-09",64.1594,64.1594,63.303,63.6357,224300.0],["2014-09-10",63.6428,64.0108,63.1828,63.8692,222400.0],["2014-09-11",63.7277,64.1382,63.3809,63.8409,269600.0],["2014-09-12",63.7843,64.0886,63.3455,63.5437,216600.0],["2014-09-15",63.4871,63.8409,63.2111,63.4234,171500.0],["2014-09-16",63.5791,64.0108,63.02,63.2748,285600.0],["2014-09-17",63.5083,63.5083,63.0129,63.1686,163300.0],["2014-09-18",63.296,63.4517,62.9421,63.1544,164400.0],["2014-09-19",63.2818,63.572,62.7228,62.9917,245000.0],["2014-09-22",62.9846,62.9846,61.916,61.9797,159200.0],["2014-09-23",61.7603,62.1,61.0384,61.088,183800.0],["2014-09-24",61.1517,61.2295,60.4228,60.996,335900.0],["2014-09-25",60.8262,60.996,59.9769,60.1751,155800.0],["2014-09-26",60.26,60.26,59.7292,60.0123,237200.0],["2014-09-29",59.6726,60.1821,59.248,60.0972,142100.0],["2014-09-30",59.9274,59.9274,59.3117,59.6443,208600.0],["2014-10-01",59.4178,59.8283,58.5332,59.1631,371900.0],["2014-10-02",58.8588,59.3825,58.2289,59.1914,229700.0],["2014-10-03",59.432,59.5948,58.7385,58.8729,284700.0],["2014-10-06",58.8871,59.5523,58.88,59.1277,284800.0],["2014-10-07",58.8517,59.1206,58.5332,58.5898,240800.0],["2014-10-08",58.512,59.8071,58.2572,59.7575,290800.0],["2014-10-09",59.4037,59.4391,58.0591,58.1511,229300.0],["2014-10-10",58.2431,58.4695,57.3655,57.9812,345700.0],["2014-10-13",57.6769,58.6252,56.6437,56.8135,234300.0],["2014-10-14",56.8489,57.6345,56.6295,57.1249,217800.0],["2014-10-15",56.9126,58.5969,55.9572,58.4554,589100.0],["2014-10-16",58.3846,59.0923,58.1794,58.7384,580400.0],["2014-10-17",59.4391,59.8142,59.0215,59.2975,374300.0],["2014-10-20",59.2904,59.5948,58.8163,59.432,370300.0],["2014-10-21",59.5736,60.7413,59.34,60.7129,345000.0],["2014-10-22",60.904,61.8381,60.2812,60.3237,259600.0],["2014-10-23",60.8049,61.3498,60.2954,60.9606,249400.0],["2014-10-24",60.9677,61.2437,60.6422,61.0172,217100.0],["2014-10-27",60.4157,60.7483,59.7151,60.1255,372500.0],["2014-10-28",60.0972,61.4631,59.7646,61.3923,365900.0],["2014-10-29",61.4418,61.824,60.1892,61.0809,285300.0],["2014-10-30",60.7413,60.7413,59.8213,60.2105,326200.0],["2014-10-31",60.628,61.0243,60.2317,60.6351,319400.0],["2014-11-03",60.8686,62.7299,60.444,62.2274,438600.0],["2014-11-04",62.1566,62.3972,61.5551,61.7745,312200.0],["2014-11-05",62.1071,62.3052,61.1517,61.1729,354300.0],["2014-11-06",61.1659,61.7674,60.7554,60.7695,204400.0],["2014-11-07",60.7908,61.8806,60.5148,61.8664,240600.0],["2014-11-10",62.0575,62.0575,61.3569,61.5055,131900.0],["2014-11-11",61.8169,62.3831,61.2225,62.2911,196900.0],["2014-11-12",62.2628,62.8572,62.1212,62.7652,171700.0],["2014-11-13",63.0129,63.1615,62.468,62.5388,170500.0],["2014-11-14",62.5458,62.8855,62.2628,62.8643,164300.0],["2014-11-17",62.6945,63.1898,62.4043,62.9492,206400.0],["2014-11-18",63.1969,64.2585,62.9917,64.2302,322100.0],["2014-11-19",64.4424,64.7821,63.6286,64.0815,388400.0],["2014-11-20",64.0957,64.9803,63.848,64.9095,176800.0],["2014-11-21",65.7871,66.0418,64.5203,64.676,142700.0],["2014-11-24",64.8954,64.9379,63.6923,63.756,220400.0],["2014-11-25",63.6144,63.8904,62.7864,63.2677,286100.0],["2014-11-26",63.3247,63.5028,63.0183,63.3461,149800.0],["2014-11-28",63.3389,63.4102,61.9639,62.0209,209700.0],["2014-12-01",61.9924,61.9924,60.6957,60.7242,316600.0],["2014-12-02",60.9735,61.4295,60.2824,60.3323,390000.0],["2014-12-03",60.5247,61.3013,60.3679,60.9237,212400.0],["2014-12-04",60.7598,60.8738,59.8122,60.1684,247100.0],["2014-12-05",60.318,60.6743,59.8621,60.09,125200.0],["2014-12-08",59.7124,59.7338,59.0712,59.4488,236400.0],["2014-12-09",59.0926,59.2066,58.43,58.5939,431700.0],["2014-12-10",58.5725,58.5725,57.5821,57.7033,460000.0],["2014-12-11",57.917,58.3089,57.6391,58.1022,230400.0],["2014-12-12",58.0738,58.544,57.5679,58.3017,332100.0],["2014-12-15",59.1353,59.7338,58.7862,59.0855,511400.0],["2014-12-16",59.1211,60.4321,58.9572,60.2112,413400.0],["2014-12-17",60.5318,61.7288,60.2112,61.7003,412000.0],["2014-12-18",62.5054,62.6051,61.23,61.3369,499200.0],["2014-12-19",61.4081,62.0351,61.0376,61.8285,442600.0],["2014-12-22",61.914,62.3415,61.3583,61.971,257800.0],["2014-12-23",62.4483,62.5766,61.9496,62.0636,182100.0],["2014-12-24",61.8356,62.6194,61.3939,62.3272,104200.0],["2014-12-26",62.4626,62.9613,62.3629,62.3914,172500.0],["2014-12-29",62.4769,63.0825,62.3914,62.5196,158000.0],["2014-12-30",62.6193,62.9399,62.3628,62.4412,142800.0],["2014-12-31",62.5908,62.6977,61.7929,61.8641,221900.0],["2015-01-02",61.7501,62.2132,61.3939,61.9353,195300.0],["2015-01-05",61.5862,62.4483,61.3226,61.7644,306100.0],["2015-01-06",61.7573,62.5054,60.8952,61.1944,329700.0],["2015-01-07",62.8545,64.2865,62.6977,63.8662,751700.0],["2015-01-08",64.3507,65.6331,64.1155,65.5405,363900.0],["2015-01-09",65.5405,65.9893,65.3054,65.3624,208800.0],["2015-01-12",65.2911,65.5476,64.6072,64.9491,213200.0],["2015-01-13",64.9919,66.0392,64.2865,64.9206,233000.0],["2015-01-14",64.6784,64.8209,62.7903,63.7664,298100.0],["2015-01-15",63.9232,64.1512,63.0468,63.4458,272500.0],["2015-01-16",63.4743,64.885,62.9898,64.7567,420900.0],["2015-01-20",64.9563,65.4051,64.1155,64.486,322500.0],["2015-01-21",64.6784,65.1842,64.201,64.8066,273100.0],["2015-01-22",65.1272,65.7685,64.5359,65.5048,246600.0],["2015-01-23",65.227,65.5476,64.3577,64.7282,440800.0],["2015-01-26",64.9634,65.512,64.5929,64.885,454200.0],["2015-01-27",64.4361,64.8494,63.5171,63.5669,399100.0],["2015-01-28",63.9231,63.9231,62.3771,62.5124,274700.0],["2015-01-29",62.37,62.6835,61.6361,62.085,367800.0],["2015-01-30",61.5791,62.7048,61.3369,62.2702,433500.0],["2015-02-02",62.2702,62.9542,61.6646,62.3415,373800.0],["2015-02-03",62.3415,64.828,62.3415,64.5145,320700.0],["2015-02-04",64.5216,64.7924,63.859,63.916,307300.0],["2015-02-05",64.201,65.4479,64.0087,65.1557,302700.0],["2015-02-06",65.1415,65.6901,64.4646,64.8209,287800.0],["2015-02-09",64.5074,65.1771,63.3959,64.1868,400800.0],["2015-02-10",67.97,67.9985,63.4387,65.455,625300.0],["2015-02-11",65.8112,65.8112,64.6214,64.7496,380100.0],["2015-02-12",65.3552,65.7827,64.9135,64.9349,283200.0],["2015-02-13",65.17,65.5191,64.9705,65.3054,243400.0],["2015-02-17",65.4479,66.1461,65.0703,65.6117,275100.0],["2015-02-18",65.7471,66.1888,65.1273,65.8682,246300.0],["2015-02-19",65.6616,65.7827,65.1557,65.2555,263700.0],["2015-02-20",65.3766,65.3766,64.6998,65.0987,182300.0],["2015-02-23",64.8352,64.9919,64.6143,64.8494,193700.0],["2015-02-24",65.1201,65.2056,64.7496,64.7995,184100.0],["2015-02-25",64.9502,65.7397,64.656,64.9,130000.0],["2015-02-26",65.1296,65.5028,64.5914,64.821,162400.0],["2015-02-27",64.8282,65.5172,64.7851,65.0722,194500.0],["2015-03-02",65.0722,67.3186,65.0579,67.254,353600.0],["2015-03-03",67.2181,67.2181,66.1703,66.4502,234700.0],["2015-03-04",65.9909,66.3497,65.4526,65.711,221000.0],["2015-03-05",65.6607,66.0267,65.2516,65.6679,243700.0],["2015-03-06",65.0292,65.833,64.7134,65.7468,280400.0],["2015-03-09",65.8114,66.6439,65.7325,66.4789,250500.0],["2015-03-10",65.9191,66.4215,65.4526,65.8473,271900.0],["2015-03-11",65.8043,66.5578,65.4239,66.5435,434700.0],["2015-03-12",67.0459,67.254,66.2851,67.175,427700.0],["2015-03-13",67.175,67.3114,66.4645,67.0602,289300.0],["2015-03-16",67.1033,67.4765,66.9239,67.4191,257800.0],["2015-03-17",67.3688,67.5697,66.9597,67.5195,273200.0],["2015-03-18",67.2181,68.5171,66.6439,68.3161,258400.0],["2015-03-19",67.8497,68.2731,67.6774,67.9717,439800.0],["2015-03-20",68.3449,68.3449,67.7994,68.1798,592300.0],["2015-03-23",67.9717,68.3448,67.541,67.6272,235600.0],["2015-03-24",67.3186,67.3545,66.4932,67.2683,338800.0],["2015-03-25",67.5698,67.5841,66.2205,66.5291,136500.0],["2015-03-26",66.0626,66.6296,66.0411,66.2205,155000.0],["2015-03-27",66.0267,66.2133,65.4382,65.711,232800.0],["2015-03-30",66.0698,67.01,65.7971,66.931,154700.0],["2015-03-31",66.8162,67.01,66.321,66.8951,254100.0],["2015-04-01",66.7444,67.5339,66.3066,67.5339,259400.0],["2015-04-02",67.6343,68.0075,67.053,67.4764,191000.0],["2015-04-06",67.6559,68.0291,67.3186,67.5698,246900.0],["2015-04-07",67.7923,68.1224,67.62,67.6918,116200.0],["2015-04-08",67.9645,68.1367,67.3545,68.0147,158600.0],["2015-04-09",68.0793,68.6678,67.6774,68.6104,179200.0],["2015-04-10",65.7253,66.0842,64.9717,65.6751,538200.0],["2015-04-13",65.6894,65.9478,64.5985,64.7421,323200.0],["2015-04-14",64.8211,64.8211,64.1464,64.412,310300.0],["2015-04-15",64.2756,64.7851,64.1105,64.1679,265900.0],["2015-04-16",64.2038,64.4622,63.8737,63.9311,197900.0],["2015-04-17",63.6512,63.9527,63.235,63.9527,197400.0],["2015-04-20",64.2684,64.9646,64.2038,64.5555,169700.0],["2015-04-21",64.6847,64.7349,63.6441,63.9527,120500.0],["2015-04-22",64.0746,64.0746,63.4503,63.5077,97400.0],["2015-04-23",63.4933,64.1536,63.156,64.0029,159300.0],["2015-04-24",64.2469,64.6919,63.4072,63.479,264600.0],["2015-04-27",63.7301,63.9598,62.6536,62.8976,372900.0],["2015-04-28",63.6368,66.8449,63.5435,65.7755,468900.0],["2015-04-29",64.1751,64.1751,61.1465,63.9383,456000.0],["2015-04-30",63.9311,64.3187,63.2206,63.3929,254000.0],["2015-05-01",63.6943,64.2038,63.3641,63.4287,140900.0],["2015-05-04",63.7373,64.3689,63.5364,63.5794,138100.0],["2015-05-05",63.6727,64.3474,62.8618,62.9479,149900.0],["2015-05-06",63.1919,63.4574,62.7972,62.9766,197800.0],["2015-05-07",62.9766,63.7589,62.7182,63.3713,146900.0],["2015-05-08",63.6656,64.577,63.4933,63.5077,153900.0],["2015-05-11",63.7517,64.3115,63.3713,63.5292,206900.0],["2015-05-12",63.3067,63.7015,62.8115,63.5436,122900.0],["2015-05-13",63.7876,64.0244,63.2996,63.3713,124200.0],["2015-05-14",63.7661,64.4048,63.7661,64.2971,132000.0],["2015-05-15",64.4048,64.4048,63.9311,64.089,114200.0],["2015-05-18",63.8952,64.5196,63.2995,64.3474,147500.0],["2015-05-19",64.3187,64.3187,63.4287,63.6871,140300.0],["2015-05-20",63.6584,63.8019,63.1704,63.3354,118000.0],["2015-05-21",63.3785,63.5794,62.9479,63.0699,113100.0],["2015-05-22",63.1704,63.5795,62.5819,63.4072,186800.0],["2015-05-26",63.3211,63.6512,62.6034,62.9622,246000.0],["2015-05-27",63.2062,63.7373,62.711,63.5794,232500.0],["2015-05-28",63.3408,64.317,62.6611,62.8419,216000.0],["2015-05-29",62.9359,63.2107,62.1044,62.2996,313500.0],["2015-06-01",62.3792,62.9793,62.1695,62.7118,213100.0],["2015-06-02",62.6901,63.2107,62.5816,63.1094,185400.0],["2015-06-03",63.0733,64.0205,63.0444,63.7024,179800.0],["2015-06-04",63.4565,63.847,62.9793,63.2179,165500.0],["2015-06-05",63.0661,63.7385,62.7624,63.0661,174200.0],["2015-06-08",62.9938,63.3119,62.6467,62.6828,146600.0],["2015-06-09",62.6973,63.2902,62.343,62.6323,114100.0],["2015-06-10",62.9287,63.4204,62.6395,62.9432,137400.0],["2015-06-11",63.1673,63.659,63.1384,63.6445,179400.0],["2015-06-12",63.4854,63.4854,62.5093,62.8998,595900.0],["2015-06-15",61.967,62.5816,61.2729,61.7284,514500.0],["2015-06-16",61.4825,61.8441,61.0849,61.1065,516900.0],["2015-06-17",61.3596,61.3596,60.4052,61.0776,362700.0],["2015-06-18",60.9836,61.403,60.2606,60.6583,656200.0],["2015-06-19",60.6004,60.6004,60.0653,60.2606,423900.0],["2015-06-22",60.5643,61.0776,60.1087,60.2606,177100.0],["2015-06-23",60.4269,60.463,59.7833,60.0364,173400.0],["2015-06-24",60.087,60.2678,59.6894,60.0653,166600.0],["2015-06-25",60.0653,60.5859,60.0653,60.2316,369800.0],["2015-06-26",60.2027,60.8463,60.1377,60.7306,272500.0],["2015-06-29",60.492,60.6004,59.805,59.8629,231200.0],["2015-06-30",60.0581,60.463,59.2338,59.3929,291400.0],["2015-07-01",59.6749,59.7689,59.0313,59.5809,208200.0],["2015-07-02",59.5809,60.0075,59.335,59.6604,214500.0],["2015-07-06",59.429,59.7761,59.2121,59.7038,241200.0],["2015-07-07",59.4363,59.7689,58.5107,59.7327,250200.0],["2015-07-08",59.4652,60.1882,59.2049,60.0726,375100.0],["2015-07-09",60.4341,60.7378,60.0219,60.3835,429700.0],["2015-07-10",60.745,61.2873,60.5787,61.121,342800.0],["2015-07-13",61.497,62.1622,60.8029,62.0827,373500.0],["2015-07-14",61.9887,61.9887,60.6655,60.9908,256400.0],["2015-07-15",60.8752,60.8752,59.7761,59.8556,175400.0],["2015-07-16",60.181,60.9836,59.7833,60.9185,231900.0],["2015-07-17",60.8101,61.2873,60.0437,60.3618,221000.0],["2015-07-20",59.9786,60.0075,59.4941,59.9135,189200.0],["2015-07-21",59.7761,60.1087,59.3495,59.3929,144300.0],["2015-07-22",59.2193,59.711,58.7638,59.6242,204400.0],["2015-07-23",59.6243,60.1883,59.2121,59.2989,245700.0],["2015-07-24",59.1036,59.4507,58.3227,58.9663,244500.0],["2015-07-27",58.5903,59.0169,58.236,58.4674,341900.0],["2015-07-28",58.7566,61.8007,58.677,61.4392,669800.0],["2015-07-29",61.0776,61.309,59.0747,59.1543,642800.0],["2015-07-30",58.7783,59.053,58.0624,58.1926,434400.0],["2015-07-31",58.3517,59.1904,57.8311,57.8455,334600.0],["2015-08-03",57.6575,58.1275,57.1586,57.5418,305300.0],["2015-08-04",57.7226,58.1492,57.1731,57.7298,188300.0],["2015-08-05",58.3155,58.6409,57.8527,58.2287,224600.0],["2015-08-06",58.2794,58.5614,57.9178,58.236,197600.0],["2015-08-07",57.9901,58.8434,57.8817,58.2649,250200.0],["2015-08-10",58.6626,60.0075,58.4023,59.9424,329300.0],["2015-08-11",59.3423,59.5303,58.771,59.176,182500.0],["2015-08-12",59.0458,61.1066,58.5541,60.6438,361900.0],["2015-08-13",60.9692,62.1261,60.1666,61.2801,541800.0],["2015-08-14",61.1644,62.061,60.6366,61.5187,267600.0],["2015-08-17",61.5187,61.5693,60.8101,61.4464,246900.0],["2015-08-18",61.3162,61.4464,60.6799,61.1355,182100.0],["2015-08-19",60.9403,61.1427,60.0581,61.0343,207600.0],["2015-08-20",60.933,61.1282,60.5932,60.7739,212100.0],["2015-08-21",60.463,60.8101,59.5519,59.6242,389800.0],["2015-08-24",59.1543,59.3495,57.2237,57.2887,550700.0],["2015-08-25",58.3734,59.1253,57.5346,57.5707,398600.0],["2015-08-26",58.5541,58.5541,57.0357,58.1203,340500.0],["2015-08-27",58.842,59.695,58.4192,59.0097,366300.0],["2015-08-28",59.0316,59.7169,58.8493,59.5784,289300.0],["2015-08-31",59.5784,59.7825,58.8056,59.0535,196100.0],["2015-09-01",58.3827,59.0826,57.9672,58.113,248300.0],["2015-09-02",58.6379,58.7692,57.7412,58.0911,283500.0],["2015-09-03",58.4702,59.0608,58.3609,58.9733,195800.0],["2015-09-04",58.3244,59.1628,58.1786,59.0389,198300.0],["2015-09-08",59.7825,61.2042,59.4399,61.0292,303400.0],["2015-09-09",61.3136,61.5979,60.4751,60.5626,255500.0],["2015-09-10",60.6428,61.0438,59.9721,60.0887,198600.0],["2015-09-11",59.9356,60.6282,59.6732,60.5553,186000.0],["2015-09-14",60.548,60.548,59.7825,60.3293,124100.0],["2015-09-15",60.4022,60.6428,60.0085,60.497,176000.0],["2015-09-16",60.6136,62.2759,60.6136,62.203,196000.0],["2015-09-17",62.1666,62.6477,61.6781,61.9187,190400.0],["2015-09-18",61.0729,61.7218,60.9271,61.0365,336800.0],["2015-09-21",61.2479,61.4812,60.7522,60.9126,139300.0],["2015-09-22",60.045,60.4314,59.367,59.6003,126900.0],["2015-09-23",59.4691,59.6003,57.6318,57.6537,222700.0],["2015-09-24",57.5954,58.0693,56.633,57.5443,220700.0],["2015-09-25",57.5954,57.8651,56.7861,57.7266,193400.0],["2015-09-28",57.3621,57.6683,56.3778,56.7424,156100.0],["2015-09-29",56.7788,57.1288,56.3851,56.4799,249800.0],["2015-09-30",57.085,57.3694,56.232,57.1361,275900.0],["2015-10-01",57.3985,57.6537,56.356,57.4641,194200.0],["2015-10-02",57.2454,59.5638,57.0486,59.5274,192400.0],["2015-10-05",59.9721,60.9271,59.5711,60.322,218600.0],["2015-10-06",60.6501,61.5104,60.3147,60.9855,183900.0],["2015-10-07",61.7145,62.4727,60.3949,60.7667,376700.0],["2015-10-08",60.6574,61.926,60.5845,61.4448,398600.0],["2015-10-09",62.0718,62.9977,61.4666,62.6842,252200.0],["2015-10-12",62.6987,62.6987,61.8749,62.0572,148500.0],["2015-10-13",61.7145,62.3342,61.627,61.7582,145200.0],["2015-10-14",61.5833,62.2978,61.3427,61.5468,190700.0],["2015-10-15",61.6124,62.5019,61.2042,62.4071,177000.0],["2015-10-16",62.4071,62.6841,61.7437,62.0936,117000.0],["2015-10-19",60.7959,61.2916,60.1106,60.1179,246700.0],["2015-10-20",60.0377,60.949,59.8482,60.7084,163800.0],["2015-10-21",60.7449,60.8688,60.2637,60.5553,148600.0],["2015-10-22",60.9855,61.6854,60.6282,60.9271,236200.0],["2015-10-23",61.6343,62.2686,61.2625,62.1593,144300.0],["2015-10-26",61.9989,62.429,61.627,61.7874,164400.0],["2015-10-27",61.4666,61.4666,59.3742,60.0231,255200.0],["2015-10-28",59.8992,61.0219,58.4484,59.8263,347000.0],["2015-10-29",59.418,60.0815,59.0754,59.1118,181900.0],["2015-10-30",59.3086,60.147,58.9076,59.2284,259900.0],["2015-11-02",59.2941,60.6209,59.192,60.548,227600.0],["2015-11-03",60.4314,61.8895,60.1544,61.5396,175300.0],["2015-11-04",61.8895,61.9697,61.2552,61.8458,273200.0],["2015-11-05",61.8749,61.8968,60.8834,61.0073,234000.0],["2015-11-06",60.5918,60.672,59.5347,60.5043,233700.0],["2015-11-09",60.5116,60.8834,59.4107,59.921,213200.0],["2015-11-10",59.6148,60.0814,59.4544,59.87,165800.0],["2015-11-11",59.994,60.271,59.4107,60.1325,210000.0],["2015-11-12",59.5638,60.0377,59.0899,59.294,177700.0],["2015-11-13",59.2503,59.5201,58.4046,58.4702,166100.0],["2015-11-16",58.6015,59.7096,58.3244,59.6878,154100.0],["2015-11-17",59.593,60.4605,59.418,60.1325,254200.0],["2015-11-18",60.4241,61.4229,59.5128,61.3573,192400.0],["2015-11-19",61.5104,61.6635,60.6939,61.2261,184400.0],["2015-11-20",61.4885,61.627,60.5407,60.6938,262000.0],["2015-11-23",60.4751,61.6416,59.7898,61.3719,268100.0],["2015-11-24",61.3864,62.1082,60.9053,61.8603,207700.0],["2015-11-25",61.6343,62.1738,61.1604,61.9624,184000.0],["2015-11-27",62.0873,62.0873,60.8823,61.3085,164400.0],["2015-11-30",61.3525,62.1534,61.0733,61.8228,243500.0],["2015-12-01",61.9698,62.6016,61.7199,62.08,251000.0],["2015-12-02",61.0954,61.8228,60.6472,61.0293,180400.0],["2015-12-03",61.3011,61.6759,60.7133,61.0807,195700.0],["2015-12-04",61.066,62.3739,61.066,62.3371,119300.0],["2015-12-07",61.9771,62.2196,61.2056,61.7934,187900.0],["2015-12-08",61.3011,61.8301,60.6839,60.8235,183700.0],["2015-12-09",61.0513,61.7714,60.1328,60.2357,178400.0],["2015-12-10",60.2504,60.2504,58.3988,58.4649,344800.0],["2015-12-11",57.8624,58.2078,57.1644,57.7302,296300.0],["2015-12-14",57.5906,58.2151,55.8565,56.0035,292500.0],["2015-12-15",56.5546,56.966,54.9969,55.2687,357900.0],["2015-12-16",55.6581,56.099,54.7029,55.8565,382900.0],["2015-12-17",55.8859,56.6133,53.9902,54.3282,290700.0],["2015-12-18",54.3723,54.7617,54.0049,54.2547,449700.0],["2015-12-21",54.5413,54.5854,52.6897,52.991,317200.0],["2015-12-22",52.168,55.3936,52.168,55.0556,588600.0],["2015-12-23",55.5847,56.3562,54.6662,55.2246,279000.0],["2015-12-24",55.3128,55.7169,55.1071,55.4892,99600.0],["2015-12-28",55.4892,55.7022,54.9601,55.6288,230800.0],["2015-12-29",55.9521,56.1945,55.739,56.0917,244600.0],["2015-12-30",55.9521,56.3929,55.7022,55.7022,185000.0],["2015-12-31",55.6949,55.8345,55.1218,55.3055,180700.0],["2016-01-04",55.3055,56.4443,54.9234,55.8933,391200.0],["2016-01-05",55.8933,55.8933,54.7177,54.7985,327400.0],["2016-01-06",54.3797,54.7177,54.0637,54.5193,326800.0],["2016-01-07",54.005,54.3723,53.5861,53.6817,417200.0],["2016-01-08",52.7999,52.9028,51.4847,51.8006,1055400.0],["2016-01-11",51.9843,52.4325,51.1688,51.6684,554300.0],["2016-01-12",51.955,52.5942,51.5949,51.9917,442400.0],["2016-01-13",52.168,52.6677,51.4847,51.5141,368200.0],["2016-01-14",51.639,53.5567,51.4112,53.3436,454500.0],["2016-01-15",52.7926,53.5494,52.2636,52.822,628300.0],["2016-01-19",53.4318,53.5053,52.1019,52.6089,438100.0],["2016-01-20",52.1166,52.6015,51.0145,52.2415,393500.0],["2016-01-21",52.1974,52.5868,51.4627,52.168,401400.0],["2016-01-22",53.0718,53.9682,52.4693,53.3804,293300.0],["2016-01-25",52.8587,53.2408,52.2635,52.6824,385100.0],["2016-01-26",53.1673,53.5053,52.7632,53.3657,291400.0],["2016-01-27",53.2775,54.027,52.9175,53.351,206900.0],["2016-01-28",53.5788,54.1739,52.9763,54.027,387600.0],["2016-01-29",54.1592,55.0189,53.8066,54.9969,423500.0],["2016-02-01",54.6883,54.9234,53.7772,54.3356,350400.0],["2016-02-02",53.8212,54.4384,52.4766,52.5501,409400.0],["2016-02-03",53.0938,54.3576,52.7117,54.071,486300.0],["2016-02-04",54.4972,55.57,54.1519,55.3643,436100.0],["2016-02-05",55.3642,55.3642,53.4098,53.5494,342700.0],["2016-02-08",53.52,53.6376,52.4105,52.653,450300.0],["2016-02-09",51.6023,53.0938,50.9483,52.9689,893200.0],["2016-02-10",52.7558,53.2702,51.1688,51.2349,436900.0],["2016-02-11",51.0145,51.2055,48.9424,49.082,472100.0],["2016-02-12",49.3318,51.2202,48.8836,50.8895,371300.0],["2016-02-16",50.8822,51.7566,48.7147,48.9498,710100.0],["2016-02-17",49.4494,50.9924,49.4347,50.8675,615100.0],["2016-02-18",50.8528,51.3598,50.456,51.1247,320600.0],["2016-02-19",50.8822,51.3231,50.0372,50.7353,319100.0],["2016-02-22",50.7352,51.9843,50.7352,51.5949,257900.0],["2016-02-23",51.5067,52.0652,50.4119,50.4854,352300.0],["2016-02-24",50.0887,50.5442,49.229,50.287,366500.0],["2016-02-25",50.2536,50.6693,49.8231,50.2908,332300.0],["2016-02-26",50.6025,51.0702,50.2536,50.5134,276900.0],["2016-02-29",50.5877,51.2854,50.3502,50.3576,234100.0],["2016-03-01",50.7733,51.1592,49.9345,51.0108,519900.0],["2016-03-02",50.9514,51.8941,50.4244,51.33,690000.0],["2016-03-03",51.33,51.9758,51.0331,51.9015,343000.0],["2016-03-04",52.05,52.681,50.6619,51.0108,557900.0],["2016-03-07",51.4265,54.4848,51.4191,53.98,558700.0],["2016-03-08",53.3861,53.7127,51.9609,52.0055,424400.0],["2016-03-09",52.05,52.384,51.6566,52.2727,297400.0],["2016-03-10",52.2801,52.6661,51.0702,52.4954,256400.0],["2016-03-11",52.9779,53.4307,52.6735,53.4084,207400.0],["2016-03-14",53.4752,54.507,53.3861,54.069,431700.0],["2016-03-15",53.5643,54.559,53.3045,54.2621,366400.0],["2016-03-16",54.0023,54.6555,53.1486,54.5516,275700.0],["2016-03-17",54.841,55.8283,54.3363,55.5982,280200.0],["2016-03-18",55.6205,56.4073,55.3978,56.1995,998200.0],["2016-03-21",56.1327,56.6151,56.0287,56.3108,235600.0],["2016-03-22",56.192,56.5335,55.5314,56.4518,381000.0],["2016-03-23",55.8877,56.1104,53.0224,53.4901,313500.0],["2016-03-24",53.0744,53.4529,52.9185,53.4529,230700.0],["2016-03-28",53.7276,53.7499,52.6067,53.2154,295500.0],["2016-03-29",52.8517,54.4848,52.822,54.2992,298000.0],["2016-03-30",53.6682,53.7499,52.1391,53.1709,434000.0],["2016-03-31",53.0595,53.6311,52.4509,52.5993,278600.0],["2016-04-01",51.9609,52.5176,51.7531,52.3172,314600.0],["2016-04-04",52.3172,52.3172,51.523,51.6714,452600.0],["2016-04-05",51.4116,51.6417,50.0755,50.5283,376200.0],["2016-04-06",50.4986,50.7733,49.7711,50.7361,326100.0],["2016-04-07",50.5506,51.0999,50.1423,50.2611,241800.0],["2016-04-08",50.5209,51.9238,50.313,51.1964,529300.0],["2016-04-11",51.8273,52.7032,51.0627,51.2557,280400.0],["2016-04-12",51.6046,52.9259,51.2557,52.4434,440300.0],["2016-04-13",52.5919,53.7053,52.1836,53.6163,319800.0],["2016-04-14",53.7944,54.0394,53.2377,53.7573,250100.0],["2016-04-15",53.6756,54.5812,53.0224,54.3511,291500.0],["2016-04-18",54.1136,54.7594,53.6608,54.6109,198900.0],["2016-04-19",54.4699,55.4646,54.4699,54.7891,298500.0],["2016-04-20",54.8856,55.1825,54.5887,54.7371,327500.0],["2016-04-21",54.8559,55.2493,53.9577,54.0765,216200.0],["2016-04-22",54.2324,54.6184,54.0245,54.2621,309600.0],["2016-04-25",54.2101,54.3437,53.3193,53.6979,280300.0],["2016-04-26",55.2345,55.9693,53.4529,55.5685,477000.0],["2016-04-27",55.4275,55.9768,55.1973,55.8506,296300.0],["2016-04-28",55.9916,56.5335,55.0044,55.2196,283800.0],["2016-04-29",55.3235,55.7912,55.2641,55.6427,270900.0],["2016-05-02",55.665,56.1178,54.9747,55.5833,222200.0],["2016-05-03",54.8485,55.6279,54.3734,55.5537,407900.0],["2016-05-04",55.227,55.9397,54.9895,55.6724,418300.0],["2016-05-05",56.0139,56.4147,55.3978,55.6353,316200.0],["2016-05-06",55.7541,56.1178,55.3087,55.9248,344600.0],["2016-05-09",54.6406,56.1624,52.7255,55.6353,638900.0],["2016-05-10",55.8506,57.4614,55.6724,57.3946,352700.0],["2016-05-11",57.5653,57.8474,56.9789,57.3055,248300.0],["2016-05-12",57.7063,58.2556,57.0828,57.3797,267200.0],["2016-05-13",57.2016,57.9513,56.6226,56.964,247800.0],["2016-05-16",57.0234,57.9141,56.7191,57.5653,262100.0],["2016-05-17",57.5059,58.263,57.0902,57.8548,227400.0],["2016-05-18",57.4242,57.9067,56.5483,56.6671,360800.0],["2016-05-19",56.2292,58.1146,55.858,57.9661,343300.0],["2016-05-20",58.0626,58.3224,57.736,57.9142,308500.0],["2016-05-23",57.8103,58.3818,57.7063,57.8177,290600.0],["2016-05-24",58.122,58.4189,57.7212,57.9439,249400.0],["2016-05-25",58.0478,59.0128,57.8622,58.3299,231500.0],["2016-05-26",58.6787,58.8346,57.9067,58.1146,176400.0],["2016-05-27",57.9461,58.8373,57.9461,58.5003,180000.0],["2016-05-31",58.6126,58.9572,58.006,58.3805,245800.0],["2016-06-01",58.3805,58.8823,57.5267,58.6351,270900.0],["2016-06-02",58.5527,58.8598,58.2157,58.4104,379200.0],["2016-06-03",58.74,59.9757,58.4029,58.9197,410500.0],["2016-06-06",59.1743,60.3727,59.1743,60.2903,247500.0],["2016-06-07",60.3202,60.5599,59.7361,60.163,565600.0],["2016-06-08",60.4475,60.5898,59.3765,59.9233,363100.0],["2016-06-09",59.1819,59.6013,58.7475,59.3316,174300.0],["2016-06-10",58.7549,59.2343,58.1857,58.9497,271800.0],["2016-06-13",58.9496,59.7435,58.3804,58.4853,176200.0],["2016-06-14",58.4329,58.8148,58.0434,58.6725,199000.0],["2016-06-15",58.1558,59.1069,57.8712,58.6276,273400.0],["2016-06-16",58.4554,58.8673,57.8937,58.7624,203100.0],["2016-06-17",58.755,59.7361,58.74,59.5264,710100.0],["2016-06-20",59.8409,60.6348,59.8409,60.2528,195300.0],["2016-06-21",60.2154,60.2154,59.5863,59.7735,162000.0],["2016-06-22",60.0881,60.2304,59.047,59.5413,188300.0],["2016-06-23",60.1255,60.8745,59.9682,60.5674,177100.0],["2016-06-24",59.0994,59.6012,58.4329,58.4404,750100.0],["2016-06-27",58.1857,58.7549,55.4296,55.8116,638000.0],["2016-06-28",56.0587,56.7253,55.1825,55.2723,400100.0],["2016-06-29",56.0587,56.2085,55.13,55.2948,392900.0],["2016-06-30",55.3472,55.7142,55.0402,55.5644,782700.0],["2016-07-01",55.834,56.7777,55.6468,55.864,621800.0],["2016-07-05",55.9314,56.3059,55.1076,55.6094,350600.0],["2016-07-06",55.9389,56.0887,55.0477,55.6992,392300.0],["2016-07-07",55.7741,55.9913,54.0291,54.411,546500.0],["2016-07-08",54.5459,55.542,53.3475,54.6282,896000.0],["2016-07-11",54.8754,55.3697,53.9467,54.1789,405300.0],["2016-07-12",54.4859,54.7705,54.1789,54.2987,481700.0],["2016-07-13",54.9728,56.0512,54.6956,55.8715,945500.0],["2016-07-14",56.0887,56.1711,55.527,55.5494,802300.0],["2016-07-15",55.4371,55.7816,54.9578,55.0851,542800.0],["2016-07-18",54.9728,55.3847,54.6807,54.823,388000.0],["2016-07-19",54.4935,55.2948,54.2837,54.3811,418200.0],["2016-07-20",54.2912,54.9428,53.7295,54.4635,525900.0],["2016-07-21",54.6732,54.9278,53.9167,54.1789,268300.0],["2016-07-22",54.2238,54.4036,53.8793,53.8793,304200.0],["2016-07-25",53.6771,53.8568,52.1343,52.4788,585700.0],["2016-07-26",52.0594,55.3248,51.5576,53.8419,1553100.0],["2016-07-27",53.9242,53.9317,51.6924,52.1492,573200.0],["2016-07-28",52.1492,52.2616,51.7074,52.2166,389400.0],["2016-07-29",52.0743,52.2616,51.7148,52.1193,432700.0],["2016-08-01",52.0594,52.0594,50.9209,51.5276,452500.0],["2016-08-02",51.6399,52.1642,51.3404,51.8496,314500.0],["2016-08-03",51.6924,52.1492,51.5875,52.1043,418400.0],["2016-08-04",51.9096,52.4413,51.9096,52.4263,302400.0],["2016-08-05",52.4488,52.651,52.2017,52.4937,235600.0],["2016-08-08",52.5012,52.988,52.5012,52.7858,193400.0],["2016-08-09",52.8607,52.9956,52.3515,52.9506,311600.0],["2016-08-10",52.696,53.3401,52.5986,53.2352,413100.0],["2016-08-11",53.3251,53.5273,52.7858,53.0779,430700.0],["2016-08-12",53.1978,53.3251,52.8757,53.0854,304200.0],["2016-08-15",53.2427,53.8568,53.2277,53.6845,166700.0],["2016-08-16",54.7481,54.9278,53.9168,54.7181,706800.0],["2016-08-17",54.7705,55.0626,53.9167,54.104,365900.0],["2016-08-18",53.692,54.6207,53.692,54.5983,284400.0],["2016-08-19",54.1564,54.7631,53.752,54.4635,217800.0],["2016-08-22",54.4635,55.2648,54.4635,55.2049,244000.0],["2016-08-23",55.5045,56.0063,55.2124,55.6693,246700.0],["2016-08-24",55.6168,55.6168,54.8155,55.0027,264300.0],["2016-08-25",55.0701,55.5569,54.6282,54.8829,174900.0],["2016-08-26",54.9428,55.5569,54.2613,54.6432,197600.0],["2016-08-29",54.6957,55.2574,54.6957,55.0477,186300.0],["2016-08-30",55.5731,57.108,54.8246,56.9492,645300.0],["2016-08-31",56.9039,56.9039,55.6336,56.3519,323400.0],["2016-09-01",56.2914,56.3822,55.7017,56.0192,201700.0],["2016-09-02",57.0853,57.3424,56.0797,57.2517,320600.0],["2016-09-06",57.2139,57.6222,56.7829,57.0929,232400.0],["2016-09-07",57.0173,57.0702,55.9285,56.8056,509000.0],["2016-09-08",56.8283,56.8283,56.0495,56.0646,342700.0],["2016-09-09",55.8983,56.0646,54.1063,54.197,320000.0],["2016-09-12",53.9097,54.8019,53.9097,54.6658,264900.0],["2016-09-13",53.9702,54.8775,53.1385,53.577,510200.0],["2016-09-14",53.4939,54.1139,52.9268,53.199,326600.0],["2016-09-15",53.1385,53.6829,52.7756,53.6451,246300.0],["2016-09-16",53.2973,54.0231,53.0024,53.4788,483200.0],["2016-09-19",53.9551,54.7339,53.8039,54.6507,458400.0],["2016-09-20",54.6507,55.1573,54.0836,54.0912,281500.0],["2016-09-21",54.5449,55.1119,53.8795,55.0514,451500.0],["2016-09-22",55.4597,56.3821,55.2555,55.9965,369800.0],["2016-09-23",55.6412,56.2158,54.9985,55.0439,283600.0],["2016-09-26",54.991,55.1497,54.1744,54.4012,365400.0],["2016-09-27",54.4844,54.9758,54.4617,54.7792,263500.0],["2016-09-28",55.0287,56.0268,54.8321,55.9663,231700.0],["2016-09-29",55.7924,55.9663,55.369,55.7471,364300.0],["2016-09-30",55.8227,55.9814,55.3917,55.7244,303000.0],["2016-10-03",55.8,56.0419,55.3388,55.6336,346600.0],["2016-10-04",55.4522,56.0344,55.0817,55.558,358300.0],["2016-10-05",56.0646,56.6014,55.2556,56.3141,362300.0],["2016-10-06",56.0041,56.6922,55.9588,56.3444,254000.0],["2016-10-07",56.5561,56.6241,54.6431,55.2178,359600.0],["2016-10-10",55.3841,56.4048,55.3614,55.9965,167900.0],["2016-10-11",55.5504,55.5504,54.1743,54.5675,253800.0],["2016-10-12",54.56,54.9607,54.2802,54.3105,182000.0],["2016-10-13",53.7056,54.2046,53.1839,53.8417,192900.0],["2016-10-14",54.0156,54.3558,53.6224,53.9249,215500.0],["2016-10-17",54.1744,54.4768,53.9097,54.0988,206400.0],["2016-10-18",54.8548,54.8548,54.4012,54.8548,140700.0],["2016-10-19",54.8926,55.3463,54.5524,54.628,178000.0],["2016-10-20",54.5902,55.3841,53.4939,55.1573,443300.0],["2016-10-21",54.9305,55.1573,54.4768,54.5146,187000.0],["2016-10-24",55.0817,55.0817,53.5317,53.9475,376600.0],["2016-10-25",55.5353,56.4275,53.5317,53.6829,403100.0],["2016-10-26",54.1365,55.2707,53.9853,54.5524,611700.0],["2016-10-27",54.6658,55.1951,53.9097,54.7415,287300.0],["2016-10-28",54.7414,55.0439,54.1744,54.3256,222300.0],["2016-10-31",54.5902,55.1195,53.8719,54.3256,413500.0],["2016-11-01",54.628,55.1573,54.2122,54.25,391400.0],["2016-11-02",54.1744,54.817,53.9475,54.0231,387600.0],["2016-11-03",53.7207,55.2329,53.6829,54.8926,343600.0],["2016-11-04",54.7036,55.2707,54.0231,54.4768,220300.0],["2016-11-07",55.1573,55.989,54.9683,54.9683,294500.0],["2016-11-08",54.7792,55.6714,54.7036,54.9683,213900.0],["2016-11-09",54.9683,56.7073,54.5902,56.0646,354700.0],["2016-11-10",56.6695,58.1061,56.3671,57.4256,294500.0],["2016-11-11",57.2366,58.0305,56.5561,56.9341,297200.0],["2016-11-14",56.8207,57.8792,56.8207,57.8036,276800.0],["2016-11-15",57.6524,58.5597,56.6392,58.4841,241500.0],["2016-11-16",58.3329,58.8244,57.1987,57.3122,271300.0],["2016-11-17",57.4634,57.917,57.0475,57.35,183900.0],["2016-11-18",57.1231,57.917,56.7829,57.6146,145700.0],["2016-11-21",58.2195,59.3158,57.8792,59.278,316800.0],["2016-11-22",59.6561,59.9207,59.1873,59.6939,205300.0],["2016-11-23",59.2402,60.1853,59.0512,59.9963,172900.0],["2016-11-25",60.0719,60.4122,59.7317,59.8451,89800.0],["2016-11-28",59.9585,60.1097,58.9378,59.5048,200300.0],["2016-11-29",59.0815,59.6536,58.0517,59.501,193700.0],["2016-11-30",59.4247,59.6155,59.0815,59.1578,223400.0],["2016-12-01",59.501,59.8062,59.0052,59.0815,240000.0],["2016-12-02",58.8908,59.5392,58.6238,59.501,210300.0],["2016-12-05",60.1494,60.7597,59.5392,60.2257,220200.0],["2016-12-06",60.1876,60.3783,59.3485,59.9206,289000.0],["2016-12-07",60.0731,60.5308,59.9816,60.1494,285100.0],["2016-12-08",60.4164,61.7895,60.2257,61.4081,288900.0],["2016-12-09",61.4081,61.6751,60.9504,61.2555,295300.0],["2016-12-12",61.6751,62.7431,61.6751,62.4379,250200.0],["2016-12-13",62.6286,62.6515,61.2555,61.5988,202000.0],["2016-12-14",61.3318,61.7514,60.7978,60.9885,227900.0],["2016-12-15",61.0648,61.4844,60.302,61.103,258000.0],["2016-12-16",61.0267,61.0267,59.768,59.8825,923700.0],["2016-12-19",59.9969,60.8741,58.9365,60.836,235000.0],["2016-12-20",61.0267,61.7895,60.569,61.637,249900.0],["2016-12-21",61.7895,62.6287,60.9886,62.171,277600.0],["2016-12-22",62.0947,62.1328,61.4463,62.1328,272800.0],["2016-12-23",62.1709,62.1709,61.5607,61.904,213200.0],["2016-12-27",62.2472,62.9719,61.7133,61.7895,149600.0],["2016-12-28",62.3235,62.4379,60.5309,60.6453,174400.0],["2016-12-29",60.569,61.2937,60.1876,60.5309,181400.0],["2016-12-30",60.569,61.0267,59.6917,59.768,223000.0],["2017-01-03",60.1494,60.7597,59.768,60.1113,253500.0],["2017-01-04",60.4164,60.9123,59.7299,60.836,374500.0],["2017-01-05",60.9123,61.4844,60.2639,60.6834,251500.0],["2017-01-06",60.4927,61.2174,59.3103,59.9587,347300.0],["2017-01-09",59.9969,60.1494,59.234,59.4248,412500.0],["2017-01-10",60.6453,62.2472,60.1494,61.0648,564600.0],["2017-01-11",60.9123,61.5988,60.569,61.4463,262000.0],["2017-01-12",61.637,61.7895,60.7597,61.7133,259700.0],["2017-01-13",61.637,62.4379,61.2555,62.1328,228600.0],["2017-01-17",62.3617,62.5905,61.1411,61.4844,295000.0],["2017-01-18",61.5225,62.4761,61.37,62.1328,198200.0],["2017-01-19",61.904,61.9802,61.103,61.37,134800.0],["2017-01-20",61.2174,62.0184,61.1793,61.5607,186200.0],["2017-01-23",61.4081,62.0031,61.2174,61.9802,211100.0],["2017-01-24",62.8194,63.3534,62.2854,62.8194,293500.0],["2017-01-25",62.7049,63.3915,62.2091,63.0101,217800.0],["2017-01-26",62.7049,62.9719,61.904,62.7049,269400.0],["2017-01-27",62.7431,63.3152,62.2854,62.9719,171900.0],["2017-01-30",62.6286,62.9719,61.5607,62.6286,226300.0],["2017-01-31",62.8956,63.8492,62.4761,63.7729,252600.0],["2017-02-01",63.9636,64.3832,62.3616,62.4379,376800.0],["2017-02-02",62.4761,62.6286,61.5225,62.3998,300900.0],["2017-02-03",62.4761,63.277,61.1792,62.5523,239200.0],["2017-02-06",62.5142,63.1626,62.0565,62.2854,182000.0],["2017-02-07",62.2091,62.5524,61.7895,61.904,343700.0],["2017-02-08",61.9039,62.2091,61.2555,61.5607,309400.0],["2017-02-09",63.5059,63.6966,60.5309,60.7597,488500.0],["2017-02-10",61.1792,61.7132,60.6834,60.9885,437800.0],["2017-02-13",61.1793,61.7895,60.7216,61.0648,317500.0],["2017-02-14",60.6453,61.103,59.8443,61.103,249000.0],["2017-02-15",60.7979,61.3319,60.2639,60.3783,263800.0],["2017-02-16",60.4927,60.6072,59.9206,60.1876,215800.0],["2017-02-17",60.1494,60.2257,59.3103,59.4629,219600.0],["2017-02-21",59.4629,60.0731,58.8526,59.1959,443900.0],["2017-02-22",59.1959,59.3103,58.2805,58.8908,500800.0],["2017-02-23",59.2722,59.2798,57.3651,57.7084,396600.0],["2017-02-24",57.6702,57.9372,56.9074,57.7465,513400.0],["2017-02-27",57.8004,58.5706,57.7619,58.3395,614000.0],["2017-02-28",58.4165,58.7246,57.8774,58.378,750200.0],["2017-03-01",59.0327,59.4948,58.224,58.2625,501700.0],["2017-03-02",58.2625,58.301,56.1061,56.4141,365900.0],["2017-03-03",56.5682,56.7607,55.5284,55.721,397700.0],["2017-03-06",55.4514,55.9135,54.7968,55.721,379800.0],["2017-03-07",55.6825,56.1061,55.1049,55.644,488400.0],["2017-03-08",55.644,56.2601,55.644,55.798,363200.0],["2017-03-09",55.6825,56.3371,55.1049,55.4899,373500.0],["2017-03-10",55.721,56.7607,55.721,56.2986,569200.0],["2017-03-13",56.6452,56.6452,53.9496,53.9496,1170300.0],["2017-03-14",53.9111,53.9496,52.4093,53.372,1077900.0],["2017-03-15",53.8341,54.2577,53.2565,53.9111,650800.0],["2017-03-16",54.0266,54.0651,53.1872,53.372,580300.0],["2017-03-17",53.4105,53.5645,53.0639,53.1024,1239300.0],["2017-03-20",53.2565,53.372,52.6789,52.8329,489900.0],["2017-03-21",53.1025,53.3335,51.3696,51.4851,668700.0],["2017-03-22",51.4851,51.8317,51.2541,51.4081,514700.0],["2017-03-23",51.3311,51.9087,51.1771,51.6392,318800.0],["2017-03-24",51.6777,52.0627,50.5609,50.792,327000.0],["2017-03-27",50.5994,50.946,50.2914,50.869,368900.0],["2017-03-28",50.9845,52.3323,50.9845,52.1397,487400.0],["2017-03-29",52.1398,52.4478,51.9087,52.2553,283200.0],["2017-03-30",52.3708,52.6789,52.0473,52.2938,237200.0],["2017-03-31",52.2938,52.7559,52.2553,52.2553,233000.0],["2017-04-03",52.4863,53.0254,51.9087,52.3708,383900.0],["2017-04-04",52.4478,53.1795,52.1398,53.141,446900.0],["2017-04-05",53.372,53.449,52.2553,52.4478,769400.0],["2017-04-06",52.3708,53.0254,52.2938,52.8329,378100.0],["2017-04-07",52.7559,53.5646,52.5633,53.295,359100.0],["2017-04-10",53.372,53.372,52.6404,52.9869,321100.0],["2017-04-11",53.372,53.7956,52.9099,53.526,446400.0],["2017-04-12",53.3335,53.6801,52.4093,52.6789,422800.0],["2017-04-13",52.7559,52.8329,52.2938,52.3323,341200.0],["2017-04-17",52.4478,52.5634,51.1386,51.3696,384900.0],["2017-04-18",51.2156,51.6777,50.5609,51.4851,377200.0],["2017-04-19",51.7162,51.7162,50.946,51.1386,315400.0],["2017-04-20",51.5236,52.1012,51.2156,51.9087,300600.0],["2017-04-21",51.8702,51.9087,51.2541,51.6006,367700.0],["2017-04-24",52.1398,52.5248,51.7393,52.0627,294100.0],["2017-04-25",52.3708,52.6789,51.9857,52.0242,342300.0],["2017-04-26",51.8317,52.2938,51.7547,51.8317,349700.0],["2017-04-27",51.9472,51.9857,51.2926,51.6392,261600.0],["2017-04-28",51.8317,51.8702,50.792,50.8305,407400.0],["2017-05-01",51.1,51.1,50.3684,50.5224,399700.0],["2017-05-02",50.5224,50.6379,49.7523,49.8293,580100.0],["2017-05-03",49.7523,49.9448,48.289,48.443,748500.0],["2017-05-04",49.6367,52.6019,49.6367,50.5224,862400.0],["2017-05-05",50.5609,52.3323,50.5609,52.1397,435200.0],["2017-05-08",52.0627,52.9484,51.7239,52.9099,342700.0],["2017-05-09",52.9869,53.9111,52.4863,53.3335,416500.0],["2017-05-10",53.3335,53.7571,52.6404,52.6789,335000.0],["2017-05-11",52.7174,52.9869,52.0627,52.5248,348700.0],["2017-05-12",52.4478,52.7174,51.7932,52.1397,239000.0],["2017-05-15",52.4478,52.9869,52.0627,52.1397,325400.0],["2017-05-16",52.2553,52.779,51.9857,52.0242,389700.0],["2017-05-17",52.0242,52.3708,51.7932,52.1012,387400.0],["2017-05-18",51.9857,52.1012,51.385,51.6777,439600.0],["2017-05-19",52.0242,52.6404,51.7701,52.1397,530700.0],["2017-05-22",52.2168,52.7944,51.9087,52.0242,494000.0],["2017-05-23",52.0627,52.2553,51.1385,51.2541,362400.0],["2017-05-24",51.3311,51.4312,50.7535,50.792,425800.0],["2017-05-25",50.9845,51.4081,50.2144,50.2529,324000.0],["2017-05-26",50.4454,50.5224,49.9833,50.0218,335200.0],["2017-05-30",50.1542,50.4268,49.7259,50.1153,303100.0],["2017-05-31",50.1153,50.1153,49.391,49.9595,366400.0],["2017-06-01",49.9984,51.0498,49.8816,50.8941,435900.0],["2017-06-02",50.933,51.4782,50.7383,51.0109,239800.0],["2017-06-05",51.0498,51.0888,49.9829,50.271,322200.0],["2017-06-06",50.271,50.3878,49.7259,50.1542,217000.0],["2017-06-07",50.271,50.5826,49.8816,50.4657,288600.0],["2017-06-08",50.5047,50.9719,50.271,50.5826,290200.0],["2017-06-09",50.5825,51.4392,50.5825,51.3224,314800.0],["2017-06-12",51.556,52.8021,51.4003,52.4127,319100.0],["2017-06-13",52.5295,53.4251,52.218,53.3083,353400.0],["2017-06-14",53.3862,53.5809,52.1012,52.4517,381600.0],["2017-06-15",52.3348,52.7632,50.6994,50.7772,333000.0],["2017-06-16",50.5825,50.6215,49.7259,50.4268,752800.0],["2017-06-19",50.5436,50.8941,50.0763,50.4268,276500.0],["2017-06-20",50.3489,50.5826,49.905,50.4657,373500.0],["2017-06-21",50.6604,50.6604,49.5312,49.6091,410500.0],["2017-06-22",49.6869,51.1666,49.6869,50.8551,436100.0],["2017-06-23",51.0498,51.2056,50.6604,50.7772,3323000.0],["2017-06-26",50.8551,51.7118,50.5825,51.595,367400.0],["2017-06-27",51.9454,52.1012,51.2679,51.2835,401800.0],["2017-06-28",51.6729,52.0622,51.0109,51.0498,282600.0],["2017-06-29",51.0498,51.7118,50.8551,51.0888,367300.0],["2017-06-30",51.1277,51.4392,50.5825,50.8551,337100.0],["2017-07-03",51.0109,52.257,50.8551,51.9454,229500.0],["2017-07-05",51.8286,51.9454,50.2321,50.7772,413900.0],["2017-07-06",50.7772,51.0888,50.2321,50.6215,641800.0],["2017-07-07",50.7383,51.0498,49.9206,51.0498,343300.0],["2017-07-10",51.0109,52.2959,50.6994,51.7118,360500.0],["2017-07-11",51.8676,52.5685,51.3224,52.3738,300400.0],["2017-07-12",52.6463,53.0357,51.9454,52.1791,327600.0],["2017-07-13",52.218,52.218,51.4392,51.6729,267800.0],["2017-07-14",51.9065,52.1401,51.6339,51.7118,262800.0],["2017-07-17",51.9065,52.6074,51.8676,52.1791,262400.0],["2017-07-18",52.1012,52.1012,51.1666,51.7897,269500.0],["2017-07-19",51.7118,52.2959,51.595,52.0233,208900.0],["2017-07-20",51.9844,52.5295,51.8286,52.4127,331100.0],["2017-07-21",52.841,53.3473,52.257,53.3473,347300.0],["2017-07-24",53.3862,53.6198,53.1136,53.4251,313500.0],["2017-07-25",53.8535,54.5544,53.6588,53.8535,446300.0],["2017-07-26",53.7367,54.0092,53.3473,53.6977,488400.0],["2017-07-27",54.1261,54.1261,53.4251,53.8535,301100.0],["2017-07-28",53.8535,54.165,53.542,53.8145,281000.0],["2017-07-31",53.8924,54.1261,53.6588,53.7756,393100.0],["2017-08-01",53.9314,54.0482,53.5653,53.7756,457600.0],["2017-08-02",53.4251,54.0871,53.3161,53.7366,283100.0],["2017-08-03",53.6977,53.7756,53.1526,53.1526,378900.0],["2017-08-04",53.2694,53.3862,52.6074,52.88,275000.0],["2017-08-07",52.9579,53.3473,52.6074,52.8021,351200.0],["2017-08-08",52.4906,52.4906,50.7772,51.6729,826300.0],["2017-08-09",51.556,51.8676,50.6215,50.6604,443500.0],["2017-08-10",50.7772,50.8551,49.648,49.648,308500.0],["2017-08-11",49.6091,50.0374,48.8692,49.8038,382900.0],["2017-08-14",49.8427,50.0452,49.3754,49.9206,382100.0],["2017-08-15",49.8427,49.9206,49.2975,49.7259,293400.0],["2017-08-16",49.8038,50.1932,49.6091,49.9985,229100.0],["2017-08-17",49.8427,50.271,49.648,49.8427,332300.0],["2017-08-18",49.7259,50.0997,49.4922,49.9206,314400.0],["2017-08-21",49.8816,50.6604,49.8427,50.5826,293700.0],["2017-08-22",50.7383,51.3224,50.7383,51.0888,264500.0],["2017-08-23",51.0888,52.5295,50.8941,51.7507,364400.0],["2017-08-24",51.7507,51.8676,51.2445,51.7897,182500.0],["2017-08-25",52.0623,52.9189,51.9454,52.6464,225200.0],["2017-08-28",52.7632,53.4251,52.7632,53.1136,339800.0],["2017-08-29",52.88,53.3706,52.4517,52.9968,229600.0],["2017-08-30",52.9732,53.1306,52.1861,52.2254,257100.0],["2017-08-31",52.4616,52.7764,52.2648,52.5796,279300.0],["2017-09-01",52.6977,53.6816,52.5403,53.3668,274300.0],["2017-09-05",53.3668,53.8469,52.4222,52.8551,260800.0],["2017-09-06",52.9338,53.5242,52.8551,53.4455,191100.0],["2017-09-07",53.4455,53.6816,52.9732,53.3274,195300.0],["2017-09-08",53.3274,53.5242,52.5403,53.2093,233200.0],["2017-09-11",53.288,54.7442,53.2093,53.7603,370500.0],["2017-09-12",53.9965,55.2952,53.721,54.8623,402700.0],["2017-09-13",54.7836,55.0591,54.4294,54.4687,178700.0],["2017-09-14",54.2326,54.5868,53.8469,54.3113,227900.0],["2017-09-15",54.3113,54.9803,54.1145,54.8229,479500.0],["2017-09-18",54.9016,55.8855,54.6655,55.5707,213700.0],["2017-09-19",55.61,55.7675,55.0591,55.3346,210700.0],["2017-09-20",55.5313,55.8068,54.9803,55.0591,201300.0],["2017-09-21",55.1378,55.2558,54.6261,54.7049,189200.0],["2017-09-22",49.6279,50.7299,47.0068,47.3059,2791400.0],["2017-09-25",48.4079,49.5492,48.4079,49.0769,1171700.0],["2017-09-26",48.9589,49.2737,48.6047,49.0769,1006800.0],["2017-09-27",49.2344,50.6512,48.9589,50.4938,718300.0],["2017-09-28",50.3757,50.6905,49.8247,50.6905,375200.0],["2017-09-29",50.7693,51.517,50.4702,51.0841,434700.0],["2017-10-02",51.8319,52.1467,51.1628,51.9106,566800.0],["2017-10-03",51.9106,52.2648,51.399,52.1074,560800.0],["2017-10-04",52.3435,52.7764,52.1074,52.1467,289000.0],["2017-10-05",52.3829,53.4455,52.3041,52.8551,389600.0],["2017-10-06",52.8551,53.0126,52.1467,52.1861,351900.0],["2017-10-09",52.1861,52.4616,51.1628,51.399,374900.0],["2017-10-10",51.7532,52.3041,51.7532,52.0286,379100.0],["2017-10-11",52.1467,52.619,51.7138,52.2648,382600.0],["2017-10-12",52.2648,52.7371,52.0208,52.2648,156200.0],["2017-10-13",52.619,52.6583,52.0286,52.4616,291800.0],["2017-10-16",52.619,52.619,51.8319,51.9106,328200.0],["2017-10-17",51.7925,51.8712,51.2809,51.7532,342200.0],["2017-10-18",51.9499,52.3829,51.399,51.399,295200.0],["2017-10-19",51.399,51.399,50.4544,50.9267,415000.0],["2017-10-20",51.2809,51.5957,50.7693,51.4383,491600.0],["2017-10-23",51.6351,51.9499,51.4383,51.9106,213100.0],["2017-10-24",52.1074,53.2093,51.8555,52.8945,236700.0],["2017-10-25",52.9338,52.9338,51.9106,52.6583,182200.0],["2017-10-26",52.8158,52.8158,52.2648,52.619,213500.0],["2017-10-27",52.5796,52.619,51.9106,52.1467,352700.0],["2017-10-30",51.9499,52.3041,51.5957,52.1467,380400.0],["2017-10-31",51.5564,51.9893,50.4544,51.6351,609900.0],["2017-11-01",52.4616,53.0126,51.4383,51.6351,502100.0],["2017-11-02",51.8712,52.2254,51.7138,51.9499,542600.0],["2017-11-03",51.8712,51.9499,51.517,51.7532,328500.0],["2017-11-06",52.1074,52.249,51.8712,51.9499,279600.0],["2017-11-07",51.9499,52.2254,51.7925,52.1861,422700.0],["2017-11-08",52.068,52.1467,51.5957,51.9893,290800.0],["2017-11-09",51.6351,52.0365,51.517,51.7925,245100.0],["2017-11-10",51.9106,52.0286,51.6351,51.9893,381600.0],["2017-11-13",52.068,53.3668,52.0129,53.0913,322400.0],["2017-11-14",52.7371,52.7371,52.1074,52.3435,200700.0],["2017-11-15",52.1074,52.1703,50.8558,51.2022,317100.0],["2017-11-16",51.517,51.517,50.6905,50.7299,396200.0],["2017-11-17",50.5725,51.2022,50.5331,50.9267,565900.0],["2017-11-20",50.966,51.6745,50.966,51.6351,232500.0],["2017-11-21",51.4777,52.619,51.4777,52.1861,193300.0],["2017-11-22",52.3829,53.3274,52.3435,52.9732,276600.0],["2017-11-24",53.17,53.17,52.8945,53.0519,83300.0],["2017-11-27",52.9338,53.3668,52.7056,53.0519,259800.0],["2017-11-28",53.288,54.2719,53.17,54.2326,329400.0],["2017-11-29",54.0752,54.9016,54.0358,54.3113,316900.0],["2017-11-30",54.3272,55.4806,54.3272,55.4806,383500.0],["2017-12-01",55.5204,55.5999,54.3749,55.0033,283200.0],["2017-12-04",55.4408,55.7987,54.6454,54.6851,307200.0],["2017-12-05",54.4863,54.884,53.85,54.3272,210400.0],["2017-12-06",54.3272,54.8045,53.8897,53.8897,163400.0],["2017-12-07",53.8897,54.7647,53.6511,54.4465,389700.0],["2017-12-08",54.8442,55.2817,54.5658,54.9238,225600.0],["2017-12-11",55.1226,55.401,54.6056,54.7647,183300.0],["2017-12-12",54.5658,55.1226,54.5658,54.6056,203300.0],["2017-12-13",54.9238,55.2419,54.4465,54.6454,300400.0],["2017-12-14",54.7249,55.2817,54.4068,54.6056,237900.0],["2017-12-15",54.7249,56.2362,54.7249,55.9578,894600.0],["2017-12-18",56.2362,56.793,55.7987,55.8385,370700.0],["2017-12-19",55.9578,56.1169,55.1067,55.3613,278800.0],["2017-12-20",55.759,55.9976,54.7249,54.7249,296000.0],["2017-12-21",54.884,55.6794,54.6692,54.7249,345800.0],["2017-12-22",54.8442,55.1306,54.5261,54.884,292300.0],["2017-12-26",54.884,56.1964,54.884,55.9181,209700.0],["2017-12-27",55.9578,56.618,55.9578,56.1169,290500.0],["2017-12-28",56.0771,57.0316,55.9578,56.793,262200.0],["2017-12-29",56.9919,58.0259,56.7532,57.4691,333500.0],["2018-01-02",57.7475,59.7758,57.7475,59.6168,420600.0],["2018-01-03",59.8156,60.969,59.2031,59.4179,680900.0],["2018-01-04",59.8554,60.094,59.3384,59.7758,246800.0],["2018-01-05",60.094,60.1338,59.0599,59.0599,248200.0],["2018-01-08",59.0997,59.8554,58.5827,59.2986,331100.0],["2018-01-09",59.1793,59.5372,58.8611,58.9804,259800.0],["2018-01-10",58.8611,59.5213,58.2645,58.4236,280500.0],["2018-01-11",58.4236,60.2929,58.3838,60.1735,354200.0],["2018-01-12",60.2929,60.4122,59.6168,60.0542,184200.0],["2018-01-16",60.094,60.094,58.2645,58.5032,343900.0],["2018-01-17",58.8611,58.8611,58.1452,58.5032,341000.0],["2018-01-18",58.185,58.7418,58.0657,58.3043,416200.0],["2018-01-19",58.4236,59.2588,58.3361,59.2191,250400.0],["2018-01-22",59.219,59.219,58.3839,58.6622,226600.0],["2018-01-23",58.9009,59.577,58.185,59.3384,289300.0],["2018-01-24",59.6963,60.0542,59.1793,59.3781,213600.0],["2018-01-25",59.7758,59.7758,58.8611,59.4179,231700.0],["2018-01-26",59.6565,59.9349,59.3384,59.4179,207600.0],["2018-01-29",59.2588,59.6167,58.2645,58.4236,188500.0],["2018-01-30",58.1452,59.1395,57.7873,58.3043,296600.0],["2018-01-31",58.5429,58.5429,57.1112,57.9861,472900.0],["2018-02-01",57.8271,58.01,56.7532,57.4691,206500.0],["2018-02-02",57.0316,57.0316,55.5601,55.5601,412400.0],["2018-02-05",55.5601,56.2362,54.1284,54.2079,488800.0],["2018-02-06",53.4522,54.8442,53.0227,54.2079,590000.0],["2018-02-07",53.9295,54.6374,53.8897,54.2874,365000.0],["2018-02-08",54.367,54.4863,53.4522,53.492,390100.0],["2018-02-09",53.7306,55.0829,52.8954,54.6454,555300.0],["2018-02-12",55.1624,55.9181,54.6454,55.3215,463600.0],["2018-02-13",55.2022,55.5999,54.9238,55.0828,254600.0],["2018-02-14",54.2477,55.0272,50.5092,53.8897,810800.0],["2018-02-15",52.7761,53.4522,50.0319,50.1115,988800.0],["2018-02-16",49.9126,50.7876,49.2763,49.9524,527700.0],["2018-02-20",49.7535,50.0319,49.1172,49.1967,505000.0],["2018-02-21",49.2365,50.1512,49.1411,49.1967,322800.0],["2018-02-22",49.2763,49.9126,49.0774,49.2763,352600.0],["2018-02-23",49.5547,49.9922,49.3558,49.9524,236600.0],["2018-02-26",49.9524,50.0717,49.4751,49.8331,225100.0],["2018-02-27",49.674,50.3581,49.6342,49.7138,325900.0],["2018-02-28",49.5689,50.1322,48.4826,48.5228,443600.0],["2018-03-01",48.5631,48.5631,46.9134,47.3963,1887100.0],["2018-03-02",47.1549,48.8849,45.465,48.5631,498600.0],["2018-03-05",48.3619,50.4541,48.3217,49.8908,270500.0],["2018-03-06",50.2127,50.4139,49.4482,50.2529,278500.0],["2018-03-07",50.0517,50.5748,49.9713,50.2127,325800.0],["2018-03-08",50.2529,50.6553,49.8908,50.4943,277700.0],["2018-03-09",50.6955,51.299,50.3736,50.9369,524500.0],["2018-03-12",51.0174,51.6611,50.4139,50.6553,249900.0],["2018-03-13",50.6955,51.5807,50.1724,50.5748,250400.0],["2018-03-14",50.615,51.2185,50.2127,50.2931,235000.0],["2018-03-15",50.2931,50.4943,49.7701,50.092,324900.0],["2018-03-16",50.1322,50.3736,49.4885,49.931,862900.0],["2018-03-19",49.8506,49.8506,48.8447,49.5287,262200.0],["2018-03-20",49.6896,50.0115,49.5689,49.7299,221100.0],["2018-03-21",49.8103,50.6553,49.1666,49.2873,320100.0],["2018-03-22",49.0056,49.5689,48.4826,48.5228,395900.0],["2018-03-23",48.7642,48.7642,48.2412,48.6435,280600.0],["2018-03-26",49.0861,49.1263,47.8791,48.724,833900.0],["2018-03-27",48.7642,48.7642,47.7181,47.7584,425100.0],["2018-03-28",47.7584,47.9435,47.0744,47.356,317800.0],["2018-03-29",47.9193,48.8447,47.9193,48.5228,469600.0],["2018-04-02",48.4826,48.6113,47.6377,47.8791,227800.0],["2018-04-03",48.6033,49.8908,48.6033,49.2471,431600.0],["2018-04-04",48.6435,50.4943,48.4826,50.2931,217100.0],["2018-04-05",50.4139,51.6209,50.3736,51.299,216500.0],["2018-04-06",51.0174,51.5243,50.1322,50.2127,237600.0],["2018-04-09",50.4541,50.6553,49.8908,50.2127,251000.0],["2018-04-10",50.776,51.2588,50.1322,50.3736,380000.0],["2018-04-11",50.3736,51.299,50.3736,51.0576,266500.0],["2018-04-12",51.1381,52.1842,50.8162,51.9025,193700.0],["2018-04-13",52.3049,52.7072,51.9428,52.0635,427300.0],["2018-04-16",52.3451,53.7533,52.0635,53.4717,326900.0],["2018-04-17",53.6728,53.874,53.4314,53.6326,261800.0],["2018-04-18",53.9947,54.6787,53.9142,53.9947,181600.0],["2018-04-19",54.035,54.7672,53.6326,54.1959,260700.0],["2018-04-20",54.3166,54.6787,53.874,54.4775,242400.0],["2018-04-23",54.2764,54.8397,53.9143,54.5983,227000.0],["2018-04-24",54.9201,55.5236,53.9545,54.1959,348900.0],["2018-04-25",54.0752,55.0408,53.7131,54.2361,313700.0],["2018-04-26",54.5178,54.8799,54.1154,54.5178,175600.0],["2018-04-27",54.4373,55.0408,53.9545,54.1154,315700.0],["2018-04-30",54.2764,54.558,53.6729,54.1557,591900.0],["2018-05-01",54.0752,54.2361,53.4314,53.6326,346600.0],["2018-05-02",53.1498,57.3342,53.1498,55.8455,1002900.0],["2018-05-03",55.8455,55.8455,52.7877,53.351,597900.0],["2018-05-04",53.1498,56.61,53.1096,55.8857,431000.0],["2018-05-07",55.926,56.1513,55.3466,55.4432,293100.0],["2018-05-08",55.3224,55.926,55.0408,55.5639,286300.0],["2018-05-09",55.765,56.0467,54.4454,55.5236,222600.0],["2018-05-10",55.5236,56.5697,55.4834,55.5236,221100.0],["2018-05-11",55.6443,55.926,55.1615,55.5236,216600.0],["2018-05-14",55.6041,56.0065,55.242,55.3627,189900.0],["2018-05-15",55.0408,55.8857,54.8396,55.8455,266500.0],["2018-05-16",56.0064,56.4088,55.6041,55.7248,303000.0],["2018-05-17",55.6041,56.2881,55.6041,55.6846,211200.0],["2018-05-18",55.7248,55.8857,55.0811,55.2822,264100.0],["2018-05-21",55.3627,55.6443,55.242,55.4834,324400.0],["2018-05-22",55.6041,55.7248,53.9545,53.9947,289800.0],["2018-05-23",53.7936,53.7936,52.8762,53.1096,307000.0],["2018-05-24",53.1096,53.4314,52.8682,53.19,209500.0],["2018-05-25",52.9486,53.19,52.7072,52.8682,161700.0],["2018-05-29",52.4658,53.3107,52.4658,52.7475,226900.0],["2018-05-30",52.9084,53.6728,52.8279,53.3107,366100.0],["2018-05-31",53.327,54.1405,53.0016,53.205,388500.0],["2018-06-01",53.2863,53.8558,53.083,53.1643,170900.0],["2018-06-04",53.5304,53.5304,53.0016,53.1643,216400.0],["2018-06-05",53.1643,54.0999,53.1643,53.7338,215800.0],["2018-06-06",53.8965,55.5642,53.8965,55.5642,258600.0],["2018-06-07",55.5642,56.1337,54.9948,55.2795,244400.0],["2018-06-08",55.3202,56.2151,55.2795,55.6049,603000.0],["2018-06-11",55.5236,56.5811,55.4259,56.5405,1079500.0],["2018-06-12",56.4591,57.1506,56.093,56.3778,358800.0],["2018-06-13",56.2964,56.3778,54.5148,54.832,236700.0],["2018-06-14",54.9541,56.5405,54.9134,56.4998,264600.0],["2018-06-15",56.0523,56.1744,54.0999,54.5066,550000.0],["2018-06-18",54.2219,54.9541,54.2056,54.9541,288100.0],["2018-06-19",54.3846,54.3846,53.1236,53.327,257900.0],["2018-06-20",53.6117,53.8558,53.0829,53.2863,172800.0],["2018-06-21",53.083,53.4084,52.9609,53.1643,164300.0],["2018-06-22",53.7744,54.2219,53.5711,53.6931,266800.0],["2018-06-25",53.3677,53.6117,52.9202,53.3677,229200.0],["2018-06-26",53.1236,53.4897,53.0016,53.0829,176000.0],["2018-06-27",53.0829,53.4653,52.3101,52.4321,201800.0],["2018-06-28",52.3101,53.3677,52.1067,53.2457,147600.0],["2018-06-29",53.449,53.9372,53.327,53.4897,172500.0],["2018-07-02",53.0016,53.327,52.2287,52.5948,224000.0],["2018-07-03",53.2863,53.2863,52.4321,52.9202,86100.0],["2018-07-05",53.3677,53.5304,52.5135,53.4084,257200.0],["2018-07-06",53.6931,54.2626,53.2457,53.6931,201300.0],["2018-07-09",54.0999,54.5066,53.8151,54.3032,272000.0],["2018-07-10",54.2219,54.6531,53.8965,54.588,189300.0],["2018-07-11",53.9778,54.5066,52.7575,53.205,203300.0],["2018-07-12",53.6931,54.2626,52.9609,53.5304,178800.0],["2018-07-13",53.327,53.9778,53.1236,53.8965,238800.0],["2018-07-16",53.8965,54.2626,53.4897,54.1405,150200.0],["2018-07-17",54.1405,54.9134,54.0592,54.6287,202100.0],["2018-07-18",54.5066,55.3608,54.5066,55.1575,205900.0],["2018-07-19",54.5066,55.1168,53.2863,55.0354,198500.0],["2018-07-20",55.0354,55.4422,54.71,55.0761,167800.0],["2018-07-23",55.0354,55.1981,54.4253,54.7507,307600.0],["2018-07-24",55.6862,56.093,55.3202,55.6862,239200.0],["2018-07-25",55.6456,55.7676,54.6693,55.4829,160500.0],["2018-07-26",55.4422,56.093,55.1168,55.8083,180000.0],["2018-07-27",56.0524,56.0524,54.7507,55.1981,179600.0],["2018-07-30",55.3202,55.7676,55.0354,55.1168,180400.0],["2018-07-31",55.4422,55.7676,54.6287,55.1981,392500.0],["2018-08-01",54.9134,55.2388,53.4084,54.2626,346500.0],["2018-08-02",53.7745,54.7507,53.2863,54.1812,296200.0],["2018-08-03",53.7744,56.0117,53.7744,55.6862,273700.0],["2018-08-06",55.4829,56.093,54.9541,55.5235,216100.0],["2018-08-07",54.8321,56.093,52.8796,53.1236,362500.0],["2018-08-08",53.0423,53.5304,52.6436,52.9202,316200.0],["2018-08-09",52.9202,53.449,52.3914,53.205,216800.0],["2018-08-10",52.8796,53.205,51.4152,51.4966,332500.0],["2018-08-13",51.4966,51.5779,49.7068,50.2763,662100.0],["2018-08-14",50.4797,51.2932,49.5848,50.3169,641700.0],["2018-08-15",49.8288,50.1135,48.7712,49.5848,423700.0],["2018-08-16",49.8288,50.1949,49.2593,49.7068,276400.0],["2018-08-17",49.5441,49.8695,48.9339,49.7475,328200.0],["2018-08-20",49.9509,50.4796,49.3814,50.3983,278700.0],["2018-08-21",50.5203,51.4152,50.4797,51.3339,302300.0],["2018-08-22",51.6186,51.944,51.3989,51.6999,283700.0],["2018-08-23",51.5372,51.7406,51.0491,51.2525,271000.0],["2018-08-24",51.9847,52.066,51.5372,51.822,169100.0],["2018-08-27",51.8627,52.7982,51.8627,52.3914,202300.0],["2018-08-28",52.7169,53.4897,52.2694,52.3101,206800.0],["2018-08-29",52.3101,53.2863,51.944,53.0016,200600.0],["2018-08-30",52.8947,52.8947,51.8252,52.0309,200900.0],["2018-08-31",51.8252,52.0309,50.9615,51.4551,241800.0],["2018-09-04",51.0026,52.1132,49.9743,50.4679,372800.0],["2018-09-05",50.5502,51.0026,50.18,50.7558,175800.0],["2018-09-06",50.9204,51.3317,49.8509,50.4679,200800.0],["2018-09-07",50.3445,50.5502,49.6453,50.4268,189300.0],["2018-09-10",50.5913,50.9615,50.4103,50.8792,181700.0],["2018-09-11",50.5913,51.4962,50.3857,51.4551,230000.0],["2018-09-12",51.4962,52.2777,51.126,51.6196,325400.0],["2018-09-13",51.8252,52.1132,51.0026,51.743,349000.0],["2018-09-14",51.9075,52.5245,51.4962,52.3599,274500.0],["2018-09-17",52.6067,53.9229,52.5327,53.1826,381700.0],["2018-09-18",53.4705,54.7044,53.2648,54.6222,317100.0],["2018-09-19",54.7867,55.8561,54.7867,55.8561,353100.0],["2018-09-20",56.3086,57.5836,55.9795,57.3368,422200.0],["2018-09-21",57.5836,57.9127,56.9666,57.5014,797800.0],["2018-09-24",57.6247,57.707,55.2803,55.3625,246000.0],["2018-09-25",55.6916,55.8972,54.9923,55.1157,241900.0],["2018-09-26",54.8689,54.9923,54.0052,54.0875,271700.0],["2018-09-27",54.0463,54.4165,53.3471,54.3342,155800.0],["2018-09-28",54.252,55.527,54.1697,55.2803,209300.0],["2018-10-01",55.3296,55.6422,54.9677,55.2638,141000.0],["2018-10-02",55.4612,56.6458,55.1075,55.1486,178100.0],["2018-10-03",55.527,56.2839,54.9841,55.9548,141100.0],["2018-10-04",55.9466,56.2839,54.4001,54.6304,249900.0],["2018-10-05",54.5399,54.7949,54.0628,54.6222,144900.0],["2018-10-08",54.4823,54.8114,53.742,54.3507,232300.0],["2018-10-09",54.2355,54.581,52.9276,53.6432,281700.0],["2018-10-10",53.6762,54.2849,52.8042,52.8535,280100.0],["2018-10-11",53.1414,53.7255,52.8042,53.0592,439600.0],["2018-10-12",53.7008,54.5646,52.5409,54.2438,425000.0],["2018-10-15",54.5563,55.7491,54.2767,55.3543,235300.0],["2018-10-16",55.996,56.9502,55.56,56.7857,337600.0],["2018-10-17",56.8926,56.8926,55.4448,55.6834,374400.0],["2018-10-18",55.4119,56.2921,54.8361,55.3954,194300.0],["2018-10-19",55.4448,56.3332,55.3378,56.0288,220000.0],["2018-10-22",56.4648,56.8762,55.8232,55.8479,200700.0],["2018-10-23",50.5584,52.508,44.8412,44.9975,1494900.0],["2018-10-24",45.1949,45.3841,38.836,38.8607,2119500.0],["2018-10-25",38.9347,40.2592,38.4658,39.4448,1217300.0],["2018-10-26",39.091,39.9795,38.0792,38.7867,724500.0],["2018-10-29",39.4859,39.9301,37.2237,37.7584,590200.0],["2018-10-30",37.7995,39.0828,37.5363,38.9594,557800.0],["2018-10-31",39.634,40.1687,38.9841,39.9054,625600.0],["2018-11-01",40.5224,42.5461,39.3214,42.2993,1079400.0],["2018-11-02",42.5872,44.5615,41.9702,43.1054,552400.0],["2018-11-05",43.3275,43.78,42.0772,42.324,496200.0],["2018-11-06",42.324,43.5826,41.888,43.5332,269100.0],["2018-11-07",44.1831,45.1126,43.5497,44.29,349700.0],["2018-11-08",44.0515,44.1995,42.5132,42.834,230600.0],["2018-11-09",42.0772,42.834,41.4602,42.6036,419000.0],["2018-11-12",42.7517,42.8422,41.4931,41.8715,369900.0],["2018-11-13",41.962,42.4967,40.9584,41.1229,372500.0],["2018-11-14",40.9584,41.8551,40.4731,41.09,384000.0],["2018-11-15",40.9419,42.5707,40.6623,42.4391,300000.0],["2018-11-16",42.4227,43.5003,42.3651,43.1877,252100.0],["2018-11-19",43.0561,43.0561,41.7481,42.3651,432200.0],["2018-11-20",41.8221,41.8221,40.0288,40.218,494700.0],["2018-11-21",40.4319,40.6705,39.5928,39.7656,375500.0],["2018-11-23",39.3872,40.2427,39.0746,39.7738,114500.0],["2018-11-26",39.8561,40.7116,38.8114,39.5353,390200.0],["2018-11-27",40.3168,40.6129,39.1322,39.6504,442500.0],["2018-11-28",40.0535,41.2381,39.379,41.1147,434600.0],["2018-11-29",40.9666,41.7317,40.7774,40.9995,435800.0],["2018-11-30",40.8242,41.9844,40.24,41.8175,404700.0],["2018-12-03",42.4018,44.2381,42.0262,43.1363,370600.0],["2018-12-04",43.1781,43.1781,40.1899,40.6323,445700.0],["2018-12-06",40.0647,40.7742,38.8961,40.5905,486100.0],["2018-12-07",40.9328,41.4169,39.614,39.9645,377400.0],["2018-12-10",39.8727,40.2984,39.3636,40.0146,288000.0],["2018-12-11",40.8493,41.0997,38.3536,38.9462,368200.0],["2018-12-12",39.9729,40.6239,39.1549,39.1966,379700.0],["2018-12-13",39.447,39.7141,38.7375,39.0965,332400.0],["2018-12-14",38.5706,39.4053,38.1533,38.3119,291100.0],["2018-12-17",38.6374,39.8644,37.978,38.195,479500.0],["2018-12-18",38.4955,38.8544,36.0248,36.3086,668500.0],["2018-12-19",36.4589,36.9513,34.489,34.9147,871200.0],["2018-12-20",35.0566,35.1901,32.803,33.3538,1327300.0],["2018-12-21",33.3455,35.1902,33.0868,33.646,1556800.0],["2018-12-24",33.3872,33.646,32.2855,32.5526,386400.0],["2018-12-26",32.803,33.8547,31.8765,33.8046,750200.0],["2018-12-27",33.3455,34.5641,33.0283,34.5308,535600.0],["2018-12-28",34.5725,35.3905,34.0633,34.3388,426300.0],["2018-12-31",34.5474,34.9648,34.0967,34.7978,507400.0],["2019-01-02",34.297,35.499,33.9715,34.6142,352200.0],["2019-01-03",34.4974,34.6393,32.9782,33.1786,524200.0],["2019-01-04",33.6627,35.3487,33.3872,34.7227,506000.0],["2019-01-07",34.8479,35.9414,34.7311,35.6242,402700.0],["2019-01-08",35.8996,36.8178,35.8078,36.3921,467800.0],["2019-01-09",36.4839,37.5273,35.8078,36.3337,484500.0],["2019-01-10",36.2836,37.185,35.8996,37.0598,277000.0],["2019-01-11",36.7927,37.5523,36.5757,36.9931,348400.0],["2019-01-14",36.7594,37.6191,36.5507,36.9847,713200.0],["2019-01-15",37.2685,38.0197,36.9764,37.9863,429100.0],["2019-01-16",37.9863,39.2467,37.8194,38.4704,571800.0],["2019-01-17",38.0781,39.6056,37.9112,39.4053,413200.0],["2019-01-18",39.6473,40.6406,39.5639,40.5571,503700.0],["2019-01-22",40.2984,40.2984,39.2384,39.9395,461000.0],["2019-01-23",40.2149,40.3401,39.3969,40.1315,268700.0],["2019-01-24",39.8811,40.9661,39.6557,40.6406,264300.0],["2019-01-25",41.275,41.8843,41.1331,41.4252,385800.0],["2019-01-28",41.1832,42.3016,40.9077,42.2098,299000.0],["2019-01-29",42.6355,42.9109,42.2766,42.7524,308200.0],["2019-01-30",43.128,44.1045,42.3517,43.8124,341600.0],["2019-01-31",43.5536,44.4718,43.2031,43.6121,686400.0],["2019-02-01",43.3366,43.7373,42.9443,43.4952,283900.0],["2019-02-04",43.2532,43.8792,42.9193,43.779,241900.0],["2019-02-05",43.8207,44.0711,43.3032,43.6455,450600.0],["2019-02-06",43.5119,44.1296,43.4034,44.0211,222300.0],["2019-02-07",43.6622,43.7957,42.4352,43.0862,320100.0],["2019-02-08",42.9861,43.4034,42.3016,43.3116,228500.0],["2019-02-11",43.1447,43.9626,42.8108,43.9209,344200.0],["2019-02-12",41.3418,44.6554,39.4888,44.1045,1077700.0],["2019-02-13",44.0545,45.1312,44.0545,44.7139,518400.0],["2019-02-14",44.5135,45.2564,44.1045,44.188,395800.0],["2019-02-15",44.6304,45.5736,44.3716,45.2647,412400.0],["2019-02-19",45.198,45.7071,44.8391,45.0978,268300.0],["2019-02-20",45.3315,45.9492,45.1062,45.6988,302600.0],["2019-02-21",45.5652,45.7906,44.8975,45.44,271800.0],["2019-02-22",45.7822,45.8908,45.3232,45.3649,279200.0],["2019-02-25",45.4567,45.8657,45.1229,45.2481,300200.0],["2019-02-26",45.1896,45.5736,44.2297,44.2798,325800.0],["2019-02-27",44.2548,44.4217,43.8541,44.2715,355000.0],["2019-02-28",44.1953,44.593,43.603,44.3223,315100.0],["2019-03-01",44.3899,45.3038,44.2038,44.7961,412400.0],["2019-03-04",44.7707,45.1261,44.483,45.0669,236900.0],["2019-03-05",45.1853,45.2869,44.483,44.7453,189400.0],["2019-03-06",44.9653,44.9653,43.5522,43.8146,223900.0],["2019-03-07",43.7892,43.7892,42.6384,42.6807,253700.0],["2019-03-08",42.5453,42.833,41.9784,42.6215,259100.0],["2019-03-11",42.5453,42.9768,42.1814,42.9684,362900.0],["2019-03-12",43.3068,43.7722,42.8584,43.1545,244000.0],["2019-03-13",43.5015,43.7045,43.2053,43.5776,267100.0],["2019-03-14",43.3238,44.4576,43.1715,43.6792,273800.0],["2019-03-15",43.6876,46.2854,43.603,45.2869,1415700.0],["2019-03-18",45.5492,45.8792,44.6184,44.6946,353300.0],["2019-03-19",45.0076,45.1853,44.153,44.4323,265800.0],["2019-03-20",44.5169,44.6692,43.1291,44.1869,288800.0],["2019-03-21",44.5338,48.1131,44.2969,47.7746,474500.0],["2019-03-22",47.0469,47.4615,44.9992,45.0246,304800.0],["2019-03-25",44.9484,45.363,44.0853,44.3899,184700.0],["2019-03-26",44.6353,45.1007,44.0515,44.813,156900.0],["2019-03-27",44.923,45.3546,44.0515,45.0076,137300.0],["2019-03-28",45.0923,45.4561,44.0769,45.0669,211100.0],["2019-03-29",45.7269,46.3277,45.3376,46.0061,374700.0],["2019-04-01",46.5392,47.0215,46.2769,46.5477,296700.0],["2019-04-02",46.463,46.8607,46.1161,46.3954,202900.0],["2019-04-03",47.2415,47.2415,46.3023,46.5392,255000.0],["2019-04-04",46.6323,47.5885,46.6069,47.58,165900.0],["2019-04-05",47.4531,48.1385,47.36,47.9862,218600.0],["2019-04-08",48.02,48.9254,47.7577,48.9085,564600.0],["2019-04-09",48.9931,49.5685,48.0877,48.3162,373900.0],["2019-04-10",48.5446,49.5854,48.24,49.5093,258900.0],["2019-04-11",49.2216,49.7377,48.3077,48.7985,233900.0],["2019-04-12",49.0185,49.5262,48.9677,49.2892,185000.0],["2019-04-15",49.2469,49.2893,48.4177,48.6885,143800.0],["2019-04-16",48.8492,49.3146,48.3331,49.1116,151300.0],["2019-04-17",49.0608,49.67,48.6631,48.8916,329500.0],["2019-04-18",48.5954,49.2131,47.8931,48.6462,309800.0],["2019-04-22",48.5785,48.6969,47.14,47.1654,400300.0],["2019-04-23",47.47,49.4331,47.3177,49.2131,275300.0],["2019-04-24",48.8746,49.2977,48.2823,48.2992,205300.0],["2019-04-25",48.24,48.24,46.5815,47.2585,207700.0],["2019-04-26",47.4531,48.4769,47.0892,48.4092,199200.0],["2019-04-29",48.5277,49.3146,48.2654,48.9339,414900.0],["2019-04-30",48.8662,48.8662,47.7069,48.5616,261700.0],["2019-05-01",48.9085,50.6854,46.8777,46.9369,676600.0],["2019-05-02",46.8861,48.2569,46.5138,46.6154,344000.0],["2019-05-03",47.2077,48.24,46.8185,47.7323,455400.0],["2019-05-06",46.5392,48.0115,46.3277,47.6815,351900.0],["2019-05-07",47.3431,47.6646,44.8638,45.4815,605500.0],["2019-05-08",45.49,45.8792,45.0584,45.1176,311800.0],["2019-05-09",44.8892,45.5746,44.1446,45.4984,275300.0],["2019-05-10",45.4477,46.04,44.9061,45.803,237200.0],["2019-05-13",44.593,44.72,43.6792,44.1107,345000.0],["2019-05-14",44.9992,45.7777,44.7876,45.2192,342800.0],["2019-05-15",44.7792,46.133,44.6269,46.1161,232400.0],["2019-05-16",46.3023,46.9707,45.913,46.4631,271100.0],["2019-05-17",45.9554,46.6407,45.49,45.9469,363300.0],["2019-05-20",45.2361,46.2938,44.5592,45.1092,250200.0],["2019-05-21",45.363,46.15,45.0415,46.1246,193700.0],["2019-05-22",45.9977,45.9977,44.483,45.1007,202300.0],["2019-05-23",44.5507,44.7369,43.4761,43.9753,231200.0],["2019-05-24",44.3307,44.4661,43.7976,44.4492,161300.0],["2019-05-28",45.27,45.6677,43.7553,44.2376,252900.0],["2019-05-29",43.9245,45.4223,43.7553,45.1346,204400.0],["2019-05-30",45.1946,45.7607,44.1653,44.68,229400.0],["2019-05-31",44.1482,44.3712,43.5906,43.7536,217100.0],["2019-06-03",43.8394,45.1088,43.6678,43.968,254300.0],["2019-06-04",44.4312,46.2325,44.3197,45.7865,300300.0],["2019-06-05",45.8551,46.2067,44.6714,45.7093,262600.0],["2019-06-06",45.735,46.0609,45.2375,45.9923,176300.0],["2019-06-07",46.2668,46.8844,45.7607,46.3611,267200.0],["2019-06-10",46.8844,47.3733,46.5842,47.1074,229900.0],["2019-06-11",47.9909,48.6856,47.7164,48.5827,299400.0],["2019-06-12",48.6256,49.0888,48.0509,48.2225,173100.0],["2019-06-13",48.5999,49.2174,48.2911,48.6084,204200.0],["2019-06-14",48.2053,48.4197,46.9959,47.6306,248300.0],["2019-06-17",47.6306,48.7114,46.9616,48.2739,249100.0],["2019-06-18",48.7971,50.1781,48.4798,49.2517,266300.0],["2019-06-19",49.4319,49.8179,48.9773,49.3461,246500.0],["2019-06-20",50.2296,50.5041,48.7114,48.8057,316700.0],["2019-06-21",48.4969,48.7628,47.6563,47.8536,907800.0],["2019-06-24",47.8536,48.171,46.7386,46.9873,358900.0],["2019-06-25",46.9787,47.2618,46.2754,46.4212,309100.0],["2019-06-26",46.567,47.5191,46.567,47.1074,255100.0],["2019-06-27",47.2961,47.3733,46.4126,46.9015,304000.0],["2019-06-28",46.9616,47.9222,46.9616,47.1331,784100.0],["2019-07-01",47.6049,48.6084,47.502,48.1195,348300.0],["2019-07-02",48.0338,48.231,46.3354,46.6356,236100.0],["2019-07-03",46.8329,46.9015,46.507,46.79,97400.0],["2019-07-05",46.3783,47.1503,45.9837,47.0388,181500.0],["2019-07-08",46.9616,47.0473,45.8637,45.898,235200.0],["2019-07-09",45.5892,45.6321,44.1567,44.9287,406700.0],["2019-07-10",45.4434,45.9494,44.8429,44.8601,276100.0],["2019-07-11",44.9544,45.0231,44.3626,44.7657,208900.0],["2019-07-12",44.7657,45.6664,44.6199,45.4862,452000.0],["2019-07-15",45.7607,46.121,45.3576,45.7178,254200.0],["2019-07-16",45.7522,46.1553,45.6664,45.8036,243000.0],["2019-07-17",45.6835,46.4641,45.4262,46.0609,436400.0],["2019-07-18",45.8293,46.6356,45.4605,46.627,549500.0],["2019-07-19",46.8243,48.3254,46.8243,47.7078,436400.0],["2019-07-22",47.8793,48.1195,46.7729,46.9272,302500.0],["2019-07-23",47.1331,47.9394,47.0559,47.5191,320600.0],["2019-07-24",47.3733,49.2946,47.3733,49.1488,256900.0],["2019-07-25",48.7114,48.8229,48.1538,48.4712,435900.0],["2019-07-26",48.9344,49.1231,47.9651,48.6599,327000.0],["2019-07-29",48.6771,49.003,48.3082,48.7285,352400.0],["2019-07-30",48.557,49.8007,48.3168,49.3375,411100.0],["2019-07-31",49.2517,49.5262,47.2103,47.9051,465800.0],["2019-08-01",47.785,49.1574,47.5448,47.8879,416100.0],["2019-08-02",47.5534,47.7679,46.5327,46.6356,265400.0],["2019-08-05",45.9752,46.1296,45.3576,45.8293,397100.0],["2019-08-06",46.2239,46.6099,45.7093,46.4126,437700.0],["2019-08-07",45.1432,45.7264,42.467,43.4448,1283400.0],["2019-08-08",43.745,46.507,43.745,46.1896,490200.0],["2019-08-09",45.7865,46.0524,45.1174,45.349,323000.0],["2019-08-12",45.0831,45.3404,43.685,43.8994,328700.0],["2019-08-13",43.5992,44.6885,43.3419,44.1053,226300.0],["2019-08-14",43.2132,43.4277,41.6779,41.695,276400.0],["2019-08-15",41.6864,41.918,40.7515,41.8065,359600.0],["2019-08-16",42.1839,43.299,42.0295,43.1961,183800.0],["2019-08-19",43.6936,44.3026,40.7515,44.131,399100.0],["2019-08-20",44.8086,44.8086,43.2475,43.5306,404900.0],["2019-08-21",43.8651,44.2168,43.2647,43.9337,204300.0],["2019-08-22",44.1996,44.3883,43.0245,43.1446,232200.0],["2019-08-23",42.9559,42.9559,41.3691,41.5063,296300.0],["2019-08-26",42.0724,42.9302,41.7979,42.7929,238100.0],["2019-08-27",43.0674,43.1618,41.8666,41.9266,171000.0],["2019-08-28",42.0038,43.0159,41.6693,42.467,213400.0],["2019-08-29",42.9718,43.8509,42.9718,43.5985,241100.0],["2019-08-30",43.9902,44.0859,42.8935,43.2852,196000.0],["2019-09-03",42.8238,42.9283,41.9621,42.5018,212800.0],["2019-09-04",43.1807,43.4244,42.084,42.8412,245500.0],["2019-09-05",43.0937,45.2,43.0937,45.1043,237800.0],["2019-09-06",44.9215,45.2697,44.408,44.4428,193900.0],["2019-09-09",44.7213,46.0182,44.495,45.8441,193200.0],["2019-09-10",46.0008,46.8973,45.5917,46.8625,322900.0],["2019-09-11",47.0018,49.4998,46.5666,49.4563,391700.0],["2019-09-12",49.5085,50.1178,48.1333,49.8654,263000.0],["2019-09-13",50.4834,51.1362,49.4302,49.5521,317500.0],["2019-09-16",49.3345,50.5617,49.3345,50.4747,251200.0],["2019-09-17",50.0656,50.0656,48.8122,49.7523,233500.0],["2019-09-18",49.5434,49.9699,49.0559,49.7087,276700.0],["2019-09-19",50.0569,51.2581,50.0308,50.5269,270800.0],["2019-09-20",50.5269,50.788,48.8644,49.1604,635700.0],["2019-09-23",48.7252,50.3702,48.6642,49.8654,326200.0],["2019-09-24",49.7349,49.8654,47.6024,47.8461,235600.0],["2019-09-25",47.6198,49.082,47.6111,48.8732,159900.0],["2019-09-26",48.6904,48.7687,48.0724,48.5511,119200.0],["2019-09-27",48.8035,49.0124,48.2726,48.8122,261200.0],["2019-09-30",48.8731,49.5782,48.2987,49.1691,170500.0],["2019-10-01",49.4737,50.1439,46.5927,46.6101,310900.0],["2019-10-02",46.1575,47.1236,45.731,47.0192,249100.0],["2019-10-03",46.7232,47.3673,46.2445,47.202,125800.0],["2019-10-04",47.2803,47.7416,46.8016,47.7068,103900.0],["2019-10-07",47.1236,47.8722,46.9408,47.4544,178100.0],["2019-10-08",47.0018,47.5763,46.4186,47.2281,125100.0],["2019-10-09",47.759,47.8461,46.732,47.5153,143600.0],["2019-10-10",47.7068,48.3422,47.6111,47.9244,185800.0],["2019-10-11",48.8644,50.8838,48.8122,49.9873,279900.0],["2019-10-14",49.5173,49.8132,48.995,49.2822,180400.0],["2019-10-15",49.2822,50.2136,48.8035,49.5085,201100.0],["2019-10-16",49.2213,50.2919,49.0385,49.6304,163900.0],["2019-10-17",49.848,50.1613,48.8557,49.2735,189100.0],["2019-10-18",48.9776,49.3867,47.9157,48.5598,221200.0],["2019-10-21",49.2474,49.761,48.5946,49.143,128200.0],["2019-10-22",49.0211,49.9873,48.1159,49.5869,255500.0],["2019-10-23",49.5782,50.0917,48.76,50.0482,209300.0],["2019-10-24",50.4747,50.4747,48.4031,48.8993,130800.0],["2019-10-25",49.1691,50.2223,49.0037,49.5521,125100.0],["2019-10-28",49.848,50.788,49.6304,50.614,161600.0],["2019-10-29",50.1788,51.0318,49.8219,50.7445,175400.0],["2019-10-30",50.4834,50.5008,49.1256,49.8306,136200.0],["2019-10-31",49.6304,49.8654,48.377,49.1604,195000.0],["2019-11-01",49.7087,51.0666,49.5956,50.5878,213400.0],["2019-11-04",51.3016,51.789,50.4225,51.7107,269700.0],["2019-11-05",51.7542,52.3461,50.7097,51.4931,319500.0],["2019-11-06",47.7416,51.0405,46.5492,47.8896,794700.0],["2019-11-07",48.29,49.3345,47.4805,49.2126,313600.0],["2019-11-08",48.8035,50.5356,48.5511,49.5521,318500.0],["2019-11-11",48.9689,50.9012,48.7687,50.8141,319000.0],["2019-11-12",50.5704,50.7532,49.1865,49.465,410800.0],["2019-11-13",48.6991,48.995,48.0028,48.055,231200.0],["2019-11-14",47.8113,48.4815,47.3935,48.0985,248100.0],["2019-11-15",48.5859,48.8906,47.9157,48.4902,202800.0],["2019-11-18",48.2204,48.438,47.4022,47.907,204500.0],["2019-11-19",48.2813,48.7165,47.2455,48.1681,259600.0],["2019-11-20",47.8374,48.0985,46.9409,47.5153,348600.0],["2019-11-21",47.3673,47.7155,46.671,47.6546,173100.0],["2019-11-22",48.0811,48.0811,46.8364,47.1672,175200.0],["2019-11-25",47.4631,48.3074,47.0018,47.6111,215100.0],["2019-11-26",47.5501,48.1594,47.0453,48.0724,275800.0],["2019-11-27",48.3161,49.1952,47.9331,49.1691,175200.0],["2019-11-29",48.9399,49.1338,48.4814,48.7283,116200.0],["2019-12-02",49.0368,49.5306,48.6489,48.7283,277700.0],["2019-12-03",48.0935,48.1728,46.7975,47.7585,165500.0],["2019-12-04",48.2081,49.0457,48.1023,48.7459,215500.0],["2019-12-05",48.7723,48.9222,48.261,48.8164,345200.0],["2019-12-06",49.3366,49.9273,48.9839,49.0192,244200.0],["2019-12-09",49.0545,50.2359,48.887,49.2925,303100.0],["2019-12-10",49.4777,49.6893,48.931,49.4688,164200.0],["2019-12-11",49.6893,50.6943,49.6804,50.6062,218200.0],["2019-12-12",50.6855,51.9462,50.4122,51.4525,344000.0],["2019-12-13",51.5495,52.1843,50.8707,51.0382,418800.0],["2019-12-16",51.576,52.1578,51.1087,51.5054,261500.0],["2019-12-17",51.479,51.8934,50.712,51.8581,313200.0],["2019-12-18",52.1314,52.1314,51.3379,52.0344,291600.0],["2019-12-19",51.7347,52.4929,51.6112,52.0521,237100.0],["2019-12-20",52.1667,52.581,51.7964,52.1049,1057700.0],["2019-12-23",52.2019,52.6163,51.7347,52.5281,280600.0],["2019-12-24",52.5281,52.8455,52.2196,52.4047,79200.0],["2019-12-26",52.6604,53.4098,52.3606,53.3392,131100.0],["2019-12-27",53.7095,53.7977,52.9866,53.7624,198400.0],["2019-12-30",53.7801,54.0622,53.4803,53.7801,235500.0],["2019-12-31",53.6655,54.071,53.639,53.7448,326200.0],["2020-01-02",54.2209,54.309,53.0924,53.3481,332000.0],["2020-01-03",52.7309,53.2246,52.2548,52.8984,275000.0],["2020-01-06",52.7397,52.8984,51.9198,52.7221,275300.0],["2020-01-07",52.3694,52.9778,51.814,52.5193,193300.0],["2020-01-08",52.581,52.6956,51.3996,51.7082,318800.0],["2020-01-09",51.8669,51.9639,51.2586,51.5231,183500.0],["2020-01-10",51.3996,51.911,51.0382,51.4085,184500.0],["2020-01-13",51.3379,52.105,51.1263,51.9374,178400.0],["2020-01-14",51.7523,52.6604,51.576,52.4135,187200.0],["2020-01-15",52.2284,52.8984,51.9727,52.581,242900.0],["2020-01-16",52.9866,53.2334,52.3606,52.6868,223000.0],["2020-01-17",52.8984,52.9866,52.3606,52.5193,164100.0],["2020-01-21",52.343,52.5017,51.4966,51.7611,177200.0],["2020-01-22",52.0432,52.3518,51.6377,51.9374,145700.0],["2020-01-23",51.3379,52.0785,50.7737,51.8757,205700.0],["2020-01-24",52.1578,52.1578,50.9764,51.3379,156600.0],["2020-01-27",50.4739,51.3027,49.8832,50.9588,441500.0],["2020-01-28",51.2498,51.5143,50.8795,51.1969,237200.0],["2020-01-29",51.2674,52.0609,50.9941,51.8228,265000.0],["2020-01-30",51.2498,52.1138,51.2498,52.0609,158900.0],["2020-01-31",51.7699,51.9551,51.0294,51.0382,559900.0],["2020-02-03",51.4085,52.3165,51.4085,52.0256,339700.0],["2020-02-04",52.8984,52.9337,51.9639,52.2107,302700.0],["2020-02-05",52.8984,53.7624,52.5458,53.6919,355500.0],["2020-02-06",53.7801,53.7801,51.9992,52.3871,246300.0],["2020-02-07",51.9727,52.0344,50.8883,51.9198,254600.0],["2020-02-10",51.7964,52.4223,51.0029,51.5848,413100.0],["2020-02-11",52.872,57.9502,52.2284,57.2361,1100100.0],["2020-02-12",58.0384,58.3117,56.1869,56.6718,496200.0],["2020-02-13",56.328,56.5837,55.3758,55.8784,337900.0],["2020-02-14",55.8872,56.2839,55.3847,55.7197,247400.0],["2020-02-18",55.4552,56.1781,55.2789,56.1517,312900.0],["2020-02-19",56.5043,56.9804,55.702,55.8872,281300.0],["2020-02-20",55.5522,56.231,55.0232,55.5257,213300.0],["2020-02-21",55.5874,55.8872,55.1025,55.4023,243400.0],["2020-02-24",53.8682,54.5559,53.5773,54.265,233700.0],["2020-02-25",54.4766,54.697,52.3694,52.6956,554600.0],["2020-02-26",53.0571,53.3392,51.2762,51.8316,362500.0],["2020-02-27",51.1351,51.5143,49.5746,49.8039,520700.0],["2020-02-28",48.5626,48.9555,46.7944,48.7144,503800.0],["2020-03-02",48.8215,50.045,47.9017,49.9825,298700.0],["2020-03-03",50.0896,51.6881,48.5447,49.6431,263800.0],["2020-03-04",50.4736,51.4292,49.7592,51.4292,234900.0],["2020-03-05",50.6344,50.7326,48.5268,49.2502,240700.0],["2020-03-06",47.866,48.9555,46.7676,47.9375,274900.0],["2020-03-09",45.5084,45.562,42.4186,42.4275,431400.0],["2020-03-10",43.5438,43.5438,40.5522,42.4275,439900.0],["2020-03-11",40.9987,41.3023,37.9624,38.5339,530000.0],["2020-03-12",35.3548,36.2835,33.0776,35.4083,620200.0],["2020-03-13",37.8552,38.7393,35.3012,38.6947,439100.0],["2020-03-16",38.909,38.909,33.6937,36.1853,584800.0],["2020-03-17",36.7032,42.3739,35.8191,41.9721,516100.0],["2020-03-18",38.141,40.1949,36.6229,37.7391,508700.0],["2020-03-19",37.6945,40.9272,36.73,38.5518,496600.0],["2020-03-20",38.7482,40.9183,35.9799,36.6139,979000.0],["2020-03-23",36.3103,36.9801,32.3631,33.6848,435000.0],["2020-03-24",35.7209,37.632,34.8279,36.0781,474300.0],["2020-03-25",36.3103,37.5069,33.9259,34.6671,456500.0],["2020-03-26",35.9888,36.0781,33.5955,35.7298,584800.0],["2020-03-27",34.0331,34.4617,32.7203,33.1669,389200.0],["2020-03-30",33.1937,33.7741,31.4701,32.6578,563800.0],["2020-03-31",32.6668,35.5155,32.3185,34.3546,500900.0],["2020-04-01",33.2026,33.8991,32.4792,32.9704,373900.0],["2020-04-02",33.2562,34.167,31.8988,32.9793,254500.0],["2020-04-03",32.7829,33.399,30.711,31.9523,366400.0],["2020-04-06",33.4973,36.2478,33.4973,36.2121,616100.0],["2020-04-07",37.7034,38.2392,35.7656,36.1138,481200.0],["2020-04-08",36.471,37.9535,35.7388,37.2837,426700.0],["2020-04-09",38.3196,40.4361,38.2839,40.1503,461800.0],["2020-04-13",40.2932,40.4986,38.3375,38.4357,314200.0],["2020-04-14",39.293,39.936,38.1499,39.3109,347600.0],["2020-04-15",37.7123,38.0517,36.1853,36.5336,344700.0],["2020-04-16",36.8818,37.4177,34.685,35.9531,377600.0],["2020-04-17",36.864,38.0338,36.0513,36.8818,509200.0],["2020-04-20",36.1674,36.9979,35.2655,36.2478,347400.0],["2020-04-21",35.0243,36.9354,34.8636,36.4175,242300.0],["2020-04-22",37.3551,37.9177,36.6764,37.757,338400.0],["2020-04-23",38.0785,39.8288,38.0428,38.1321,268900.0],["2020-04-24",38.784,39.5966,38.1856,39.4359,251000.0],["2020-04-27",39.8377,41.2934,39.159,40.829,301000.0],["2020-04-28",41.8649,42.9901,40.7397,42.5972,280800.0],["2020-04-29",44.1778,46.1068,43.642,45.5441,339000.0],["2020-04-30",44.4725,45.1334,43.4813,43.901,426000.0],["2020-05-01",42.3382,42.6061,40.6415,41.3648,337200.0],["2020-05-04",40.9629,41.079,40.1414,40.6415,243600.0],["2020-05-05",41.0969,42.3918,40.3735,40.6772,285600.0],["2020-05-06",43.4009,46.0442,40.7575,41.079,609500.0],["2020-05-07",40.186,41.3202,38.9358,39.0787,357900.0],["2020-05-08",40.0074,42.1685,39.677,41.7488,281200.0],["2020-05-11",40.57,41.5434,39.7931,41.3291,343300.0],["2020-05-12",41.5791,41.7488,39.0251,39.034,258200.0],["2020-05-13",39.0519,39.0519,36.5603,37.6409,303700.0],["2020-05-14",36.7122,38.1231,35.9709,37.5159,293900.0],["2020-05-15",37.4176,39.0608,37.4176,37.9624,236900.0],["2020-05-18",38.9715,41.8738,38.9715,41.5791,332800.0],["2020-05-19",41.3648,43.2312,41.2755,41.9631,273600.0],["2020-05-20",42.6776,43.1687,42.0882,42.999,288600.0],["2020-05-21",42.883,43.8563,42.7043,43.3652,231800.0],["2020-05-22",43.2669,43.3205,42.5079,43.133,148800.0],["2020-05-26",44.9012,45.3477,44.2046,45.0351,230600.0],["2020-05-27",45.9014,46.3032,44.4993,45.8657,402200.0],["2020-05-28",46.4372,46.4372,43.642,43.8921,412100.0],["2020-05-29",43.6383,44.4086,42.2335,43.6655,416600.0],["2020-06-01",44.0824,45.0521,43.4933,44.1368,240800.0],["2020-06-02",44.7349,45.1427,44.3815,44.5808,202500.0],["2020-06-03",45.315,46.475,44.9887,45.6322,280700.0],["2020-06-04",45.0974,46.6381,44.8074,46.2212,203400.0],["2020-06-05",47.3451,48.1607,46.7831,47.7257,380700.0],["2020-06-08",48.3782,50.0549,48.3692,49.0852,311800.0],["2020-06-09",48.2242,49.7014,47.9432,49.0489,221300.0],["2020-06-10",49.1577,49.1577,47.3451,48.3148,315400.0],["2020-06-11",46.1397,46.9554,44.2818,44.608,468700.0],["2020-06-12",46.5384,47.1638,44.5265,45.75,237200.0],["2020-06-15",44.1368,47.336,44.1005,45.7137,403400.0],["2020-06-16",47.4991,47.617,45.6684,46.5113,229500.0],["2020-06-17",46.6019,47.0279,45.6684,46.0672,208500.0],["2020-06-18",45.3149,46.7469,45.1337,45.8859,157400.0],["2020-06-19",46.2575,46.2575,43.9374,44.0371,511900.0],["2020-06-22",43.9464,43.9464,43.2758,43.6836,307600.0],["2020-06-23",44.5536,45.034,43.7833,44.7258,302200.0],["2020-06-24",44.1458,44.1458,42.9314,42.9495,220400.0],["2020-06-25",42.6232,43.5477,42.3695,43.4842,253700.0],["2020-06-26",43.167,44.3724,43.0764,43.3302,464800.0],["2020-06-29",43.9555,44.8165,43.3392,43.7924,204600.0],["2020-06-30",43.4752,44.8981,43.4752,44.1821,227800.0],["2020-07-01",44.2727,44.7712,43.5024,44.454,308200.0],["2020-07-02",45.4781,46.0491,44.3996,44.5537,174800.0],["2020-07-06",45.3149,45.5868,44.2999,45.2334,176700.0],["2020-07-07",44.6715,45.8406,44.1821,44.6262,330100.0],["2020-07-08",44.5899,44.6443,42.7773,43.5386,302200.0],["2020-07-09",43.8014,43.8014,41.9798,42.3604,236900.0],["2020-07-10",42.451,44.6624,42.451,44.6171,270200.0],["2020-07-13",45.3149,45.9947,44.9615,45.0884,249000.0],["2020-07-14",45.1428,45.9675,44.0552,44.6171,241800.0],["2020-07-15",45.7228,46.5384,45.1609,46.1306,271900.0],["2020-07-16",46.0219,46.5747,45.7862,46.33,175000.0],["2020-07-17",46.6472,47.3722,46.3753,46.6291,196500.0],["2020-07-20",46.2394,46.6291,44.9252,45.1971,182100.0],["2020-07-21",45.759,46.6563,45.4871,46.5566,152100.0],["2020-07-22",46.3663,47.2816,46.1125,47.2635,242400.0],["2020-07-23",47.1457,48.5595,47.0913,47.5354,185200.0],["2020-07-24",47.5898,48.1245,46.7922,47.0641,177100.0],["2020-07-27",47.191,48.1698,47.0007,47.8979,207800.0],["2020-07-28",47.3994,47.907,47.046,47.2454,211800.0],["2020-07-29",47.6351,47.8707,47.0007,47.8617,141000.0],["2020-07-30",46.8647,47.2635,46.1759,46.5928,161900.0],["2020-07-31",46.3934,46.3934,45.315,46.1669,232800.0],["2020-08-03",46.6472,47.3904,46.0762,47.1094,220100.0],["2020-08-04",47.1094,48.1698,47.0188,47.8526,333200.0],["2020-08-05",49.8555,52.085,48.8042,51.3781,443500.0],["2020-08-06",51.0337,51.6772,50.8796,51.65,197800.0],["2020-08-07",51.2693,53.1001,51.2059,52.5653,263900.0],["2020-08-10",53.0185,54.8855,53.0004,54.6408,300500.0],["2020-08-11",55.0577,55.5652,53.8251,54.0789,263500.0],["2020-08-12",54.8311,54.8583,53.7163,53.9973,166100.0],["2020-08-13",53.9248,54.3779,53.5532,53.9067,155300.0],["2020-08-14",53.0638,54.3508,52.7194,54.1332,147300.0],["2020-08-17",54.5683,55.1574,53.3719,53.8432,160600.0],["2020-08-18",53.8251,53.952,52.4022,52.5653,224800.0],["2020-08-19",52.6288,53.4807,51.7316,51.7497,198300.0],["2020-08-20",50.8887,52.1666,50.8887,51.7043,143300.0],["2020-08-21",51.1515,51.3509,50.1365,50.7618,139500.0],["2020-08-24",51.2693,51.8584,50.4355,51.7678,125700.0],["2020-08-25",51.8675,52.3569,51.0518,51.9944,105100.0],["2020-08-26",52.1575,52.6107,51.8675,52.3388,137900.0],["2020-08-27",52.665,53.1001,51.5775,52.1122,119100.0],["2020-08-28",52.8282,53.1001,51.9581,52.6922,169200.0],["2020-08-31",52.7565,53.0868,52.0866,52.2426,233200.0],["2020-09-01",52.3068,53.0868,51.7287,52.9859,148400.0],["2020-09-02",52.9767,53.8577,52.8207,53.7292,205900.0],["2020-09-03",53.5732,53.9678,51.6002,52.3802,231700.0],["2020-09-04",53.2245,53.7292,52.4353,53.0868,166200.0],["2020-09-08",52.5454,52.5454,51.2331,51.3891,167700.0],["2020-09-09",51.7287,52.683,50.6091,51.7011,222600.0],["2020-09-10",51.8204,51.9489,50.5541,50.5724,157000.0],["2020-09-11",51.0588,51.3524,50.499,50.8385,146800.0],["2020-09-14",51.5818,53.096,51.4075,52.6372,140500.0],["2020-09-15",53.2703,54.0595,52.6922,53.4447,140100.0],["2020-09-16",53.8026,54.3715,53.2887,53.8118,187600.0],["2020-09-17",53.1235,54.6285,52.7565,54.1513,156600.0],["2020-09-18",54.6285,55.6379,53.7292,54.7019,626500.0],["2020-09-21",53.2336,53.8944,50.8477,51.4534,287100.0],["2020-09-22",51.435,52.3068,50.8844,52.1049,165000.0],["2020-09-23",51.6461,52.784,50.8477,50.9028,201700.0],["2020-09-24",50.9028,52.5362,50.6825,52.1508,179100.0],["2020-09-25",51.7103,53.2704,51.7103,52.8574,218200.0],["2020-09-28",53.307,54.4817,53.307,54.1054,153200.0],["2020-09-29",54.0871,54.5918,53.4263,54.0687,154000.0],["2020-09-30",54.3899,55.5278,53.72,54.4633,241900.0],["2020-10-01",54.3165,54.8487,53.3071,54.8028,259300.0],["2020-10-02",53.9861,56.0876,53.4539,55.748,198200.0],["2020-10-05",56.8309,57.9046,56.8309,57.2805,283400.0],["2020-10-06",57.7577,59.1801,57.4274,57.9596,255800.0],["2020-10-07",58.8314,59.8867,57.2071,57.978,335800.0],["2020-10-08",58.4827,59.7766,58.4827,58.969,136000.0],["2020-10-09",59.1893,59.5472,58.2257,58.5836,152900.0],["2020-10-12",58.5836,59.1617,58.0973,58.4093,132200.0],["2020-10-13",57.9963,58.0881,57.1062,57.4365,163800.0],["2020-10-14",57.5834,57.8954,56.8125,56.8859,202000.0],["2020-10-15",56.005,56.8584,55.2433,56.8125,143300.0],["2020-10-16",56.6565,57.4182,56.2069,56.5189,131400.0],["2020-10-19",56.8217,57.4732,55.6563,55.748,121300.0],["2020-10-20",55.9683,56.8951,55.5186,55.7113,106900.0],["2020-10-21",55.7113,57.3539,55.6287,56.216,119900.0],["2020-10-22",56.2895,57.2163,55.7939,56.8309,293700.0],["2020-10-23",57.0419,57.4824,56.2344,56.4179,83600.0],["2020-10-26",55.5737,56.0325,54.5275,55.069,280700.0],["2020-10-27",55.3443,55.8398,54.5826,55.7021,146900.0],["2020-10-28",54.3899,54.8763,52.9951,54.2064,337900.0],["2020-10-29",53.7567,56.0876,53.1143,55.5094,188100.0],["2020-10-30",55.4911,56.0876,54.5367,55.4085,200400.0],["2020-11-02",56.2344,56.8584,55.436,56.4088,183600.0],["2020-11-03",57.1337,57.721,56.216,56.7299,213200.0],["2020-11-04",55.693,56.6841,54.6744,55.4728,193800.0],["2020-11-05",52.2976,54.289,49.7741,52.7381,528000.0],["2020-11-06",53.1052,54.6927,52.4444,53.5823,315300.0],["2020-11-09",56.3812,59.5747,55.7297,56.6749,283100.0],["2020-11-10",56.9869,58.2349,56.9869,58.1798,259100.0],["2020-11-11",58.5377,58.5377,56.3445,56.9594,165400.0],["2020-11-12",56.3996,57.0328,55.28,55.5278,146900.0],["2020-11-13",55.8765,57.0511,55.6563,56.629,151700.0],["2020-11-16",57.6568,58.5561,56.9869,58.3726,196400.0],["2020-11-17",57.7944,58.7304,57.0878,58.2074,206900.0],["2020-11-18",58.345,58.7304,56.7483,56.7666,143000.0],["2020-11-19",56.5831,56.5831,55.28,56.317,133600.0],["2020-11-20",56.473,57.097,55.9775,56.3996,230200.0],["2020-11-23",56.4363,58.1615,56.3262,57.2255,290200.0],["2020-11-24",58.1615,59.5563,57.5283,59.5472,214700.0],["2020-11-25",58.969,60.0611,58.4368,59.3453,164600.0],["2020-11-27",59.1893,60.0519,58.6203,59.694,72400.0],["2020-11-30",59.3321,59.7126,57.9588,57.9588,156200.0],["2020-12-01",58.831,59.2764,57.5319,58.3299,175300.0],["2020-12-02",58.4042,59.3507,58.2928,59.1372,138200.0],["2020-12-03",59.4991,59.7775,58.3763,58.8403,123400.0],["2020-12-04",59.2671,61.0117,58.9331,60.6962,135000.0],["2020-12-07",60.7797,60.9189,59.6197,59.926,149700.0],["2020-12-08",59.3599,60.9003,59.3599,60.5199,219100.0],["2020-12-09",61.0024,61.4756,58.8867,59.3228,252100.0],["2020-12-10",57.9216,58.2464,54.6924,55.6668,395000.0],["2020-12-11",55.2956,57.5319,55.2956,57.0958,282100.0],["2020-12-14",56.372,58.367,56.372,57.1514,299200.0],["2020-12-15",57.7361,57.9402,56.5019,57.8474,275300.0],["2020-12-16",57.9866,58.367,56.706,57.3278,236700.0],["2020-12-17",57.8938,58.2,56.7153,57.4669,250300.0],["2020-12-18",57.6618,58.1258,55.7688,56.3441,1392400.0],["2020-12-21",55.6853,57.3463,55.4533,57.0679,179100.0],["2020-12-22",57.1143,57.2164,56.1586,56.6504,148700.0],["2020-12-23",57.0215,57.8567,56.7617,57.6804,150500.0],["2020-12-24",57.9959,58.1165,56.9937,57.1422,56700.0],["2020-12-28",57.5133,58.0887,56.1678,56.5205,191900.0],["2020-12-29",56.5669,57.1978,55.2677,55.973,166700.0],["2020-12-30",55.8802,57.1886,55.8802,57.003,151900.0],["2020-12-31",56.6968,57.8381,56.2513,57.2721,190100.0],["2021-01-04",57.968,59.3506,56.2977,57.402,248500.0],["2021-01-05",57.6896,59.5548,57.6896,58.5434,275200.0],["2021-01-06",60.1951,61.522,59.4527,60.6498,443100.0],["2021-01-07",60.5291,60.6498,59.3507,59.7404,251200.0],["2021-01-08",59.4063,59.4713,57.8567,59.3042,225000.0],["2021-01-11",58.6083,59.462,58.2278,58.8496,171400.0],["2021-01-12",58.8496,60.9467,58.4598,59.9817,248400.0],["2021-01-13",59.7775,59.8332,58.2743,58.5898,209200.0],["2021-01-14",59.3414,59.7218,58.3392,58.3856,274800.0],["2021-01-15",57.5505,58.7939,56.14,58.4042,190800.0],["2021-01-19",58.7011,59.4156,57.6711,58.7289,167000.0],["2021-01-20",59.0073,59.4527,58.0237,58.265,168100.0],["2021-01-21",58.2835,58.8032,56.4462,57.7082,189700.0],["2021-01-22",56.9009,57.9216,56.9009,57.7824,181200.0],["2021-01-25",57.1793,57.1793,54.9058,56.9287,292100.0],["2021-01-26",57.2999,57.2999,55.6389,56.6318,185800.0],["2021-01-27",55.676,56.0658,53.0407,55.2863,344400.0],["2021-01-28",56.2699,56.836,54.5904,54.9987,235400.0],["2021-01-29",55.2677,55.5461,53.5603,54.0614,534400.0],["2021-02-01",54.646,55.7039,53.7088,55.342,268700.0],["2021-02-02",55.7132,57.4762,54.943,57.0772,184700.0],["2021-02-03",56.9751,57.6432,56.8452,57.2442,171300.0],["2021-02-04",56.9287,58.4598,56.4277,58.4598,129200.0],["2021-02-05",59.1279,59.4806,58.4598,59.1372,120300.0],["2021-02-08",59.694,60.9374,59.3878,60.8817,192500.0],["2021-02-09",61.0859,61.123,59.6569,60.1487,121700.0],["2021-02-10",60.3157,61.0859,58.7011,59.4249,166300.0],["2021-02-11",59.5548,60.0002,58.5619,59.4434,162100.0],["2021-02-12",59.295,59.8332,58.6733,59.5548,208400.0],["2021-02-16",60.7054,64.2501,60.5291,62.5242,511900.0],["2021-02-17",59.3878,59.7033,56.6225,57.7361,411600.0],["2021-02-18",57.1051,59.2857,57.1051,58.998,266000.0],["2021-02-19",59.3971,60.9931,59.3414,60.9189,225700.0],["2021-02-22",60.724,62.3479,60.724,61.6148,216400.0],["2021-02-23",60.9653,60.9653,59.4342,60.1023,231400.0],["2021-02-24",60.2229,62.1623,60.158,62.0324,273000.0],["2021-02-25",61.9953,62.849,60.4827,60.5755,168200.0],["2021-02-26",60.3899,60.3899,58.1536,58.5434,198800.0],["2021-03-01",59.926,61.8561,59.5826,61.2065,193000.0],["2021-03-02",61.1787,61.5127,59.4713,59.6012,200600.0],["2021-03-03",59.3321,61.3179,59.3228,60.3064,154200.0],["2021-03-04",60.3343,60.3807,57.2071,58.2557,294900.0],["2021-03-05",59.2671,60.6683,58.1907,60.6498,187900.0],["2021-03-08",60.6869,62.4128,60.4363,61.522,286600.0],["2021-03-09",62.113,62.3194,60.4338,61.0905,297400.0],["2021-03-10",61.1655,63.3889,61.1186,62.3288,438900.0],["2021-03-11",63.1168,64.3645,62.8635,63.3232,350700.0],["2021-03-12",63.2482,63.933,62.0286,63.8861,188100.0],["2021-03-15",64.0737,64.524,63.1168,63.8579,223000.0],["2021-03-16",63.4639,63.4639,62.3382,63.0981,152000.0],["2021-03-17",63.0887,65.0681,62.6853,64.4677,233200.0],["2021-03-18",63.9424,65.7905,62.6196,62.7697,235200.0],["2021-03-19",62.8448,62.8823,59.5989,62.0849,697100.0],["2021-03-22",62.0661,62.432,60.2368,60.9029,269800.0],["2021-03-23",60.0679,60.3306,57.6945,58.4262,357100.0],["2021-03-24",59.3831,60.856,58.4544,58.5857,405000.0],["2021-03-25",58.0041,59.7959,57.4131,58.7921,341900.0],["2021-03-26",59.7771,61.0623,59.355,60.9498,231600.0],["2021-03-29",60.4901,61.4376,59.2611,59.749,220000.0],["2021-03-30",59.5051,59.9929,58.4356,59.0172,203000.0],["2021-03-31",59.4206,59.9178,58.3324,58.839,271200.0],["2021-04-01",59.4206,60.143,58.717,60.0867,171400.0],["2021-04-05",60.856,61.1468,60.1524,60.4807,145200.0],["2021-04-06",60.1336,60.9592,60.0679,60.143,143200.0],["2021-04-07",60.0773,60.3963,59.627,60.0398,107100.0],["2021-04-08",60.5464,60.5464,59.3362,59.6552,250300.0],["2021-04-09",59.4019,60.2837,58.9234,60.2274,145700.0],["2021-04-12",60.415,60.415,59.158,60.1805,272900.0],["2021-04-13",61.1937,61.719,59.3925,60.2368,141500.0],["2021-04-14",60.2556,61.9817,60.021,61.6158,146700.0],["2021-04-15",62.1506,62.7322,61.5877,62.4977,118500.0],["2021-04-16",63.2763,63.7923,62.7603,63.1356,160500.0],["2021-04-19",63.2951,63.7454,61.9629,62.4789,166800.0],["2021-04-20",62.4226,62.8917,60.9873,61.4001,174100.0],["2021-04-21",61.1562,64.0925,61.0248,63.7172,224400.0],["2021-04-22",63.4546,63.9799,62.5164,63.1168,136000.0],["2021-04-23",63.614,64.4021,63.5108,63.7923,148600.0],["2021-04-26",63.7923,65.2557,63.6797,64.6741,149700.0],["2021-04-27",64.4959,64.9368,63.8204,64.5052,118700.0],["2021-04-28",64.8148,65.2651,64.0737,65.0775,152300.0],["2021-04-29",65.6685,66.3815,64.8805,65.1056,118300.0],["2021-04-30",64.0268,64.9837,63.6891,63.7172,183500.0],["2021-05-03",64.721,66.0438,64.1769,65.5466,260400.0],["2021-05-04",65.434,66.935,65.434,65.7248,327500.0],["2021-05-05",65.0681,65.4903,61.9442,65.3589,306100.0],["2021-05-06",65.5935,66.2501,64.8054,65.6873,213200.0],["2021-05-07",65.6685,66.3064,64.6178,65.8749,163200.0],["2021-05-10",66.0813,66.5128,64.6647,64.8805,155300.0],["2021-05-11",63.7923,65.6404,63.7172,65.0212,178300.0],["2021-05-12",64.5803,64.9649,62.9386,63.539,193700.0],["2021-05-13",63.8767,65.5841,63.8767,64.5146,207900.0],["2021-05-14",65.1525,65.6404,63.9048,65.4621,183200.0],["2021-05-17",65.4058,66.8693,64.8054,66.7567,172400.0],["2021-05-18",66.8599,67.4322,65.7248,65.8374,224100.0],["2021-05-19",64.5428,64.8242,63.4545,64.5146,167200.0],["2021-05-20",64.3176,64.646,63.417,64.646,166900.0],["2021-05-21",65.3683,65.631,64.0549,64.5146,124000.0],["2021-05-24",64.5146,65.4997,64.1112,65.0963,154800.0],["2021-05-25",65.0869,65.0869,63.4546,63.8017,195000.0],["2021-05-26",63.811,65.1525,63.6422,65.0775,108000.0],["2021-05-27",65.6685,66.9068,65.2557,66.541,259100.0],["2021-05-28",66.5691,66.5785,65.4621,65.5747,133300.0],["2021-06-01",66.2314,66.8881,65.5466,66.3533,197700.0],["2021-06-02",66.5785,66.5785,64.8899,65.1995,277200.0],["2021-06-03",64.524,64.8711,63.3045,64.0549,395900.0],["2021-06-04",64.3551,64.449,63.5015,64.1019,262300.0],["2021-06-07",63.9799,64.449,63.0043,63.0981,263700.0],["2021-06-08",63.0981,63.9142,62.5352,63.7547,265100.0],["2021-06-09",63.7642,63.9728,62.7118,62.7307,174700.0],["2021-06-10",62.854,63.3091,62.1523,62.8161,210900.0],["2021-06-11",63.3091,63.4987,62.6738,63.1479,193200.0],["2021-06-14",63.0152,63.0152,62.0386,62.1998,233700.0],["2021-06-15",61.811,62.3989,60.4551,61.1852,301700.0],["2021-06-16",60.6258,62.0291,60.2845,61.0525,278800.0],["2021-06-17",60.4267,60.6068,57.1555,58.5588,362300.0],["2021-06-18",56.5676,57.6296,54.7282,55.4488,1615500.0],["2021-06-21",56.1505,57.2314,55.2402,55.4298,419200.0],["2021-06-22",55.4678,56.7762,54.9084,56.2548,356400.0],["2021-06-23",56.9279,57.1271,56.0841,56.3211,268000.0],["2021-06-24",56.8237,57.184,56.3685,57.1365,520700.0],["2021-06-25",57.5063,57.677,56.5487,56.6625,635000.0],["2021-06-28",56.4633,56.4633,55.1359,55.373,241900.0],["2021-06-29",55.7807,56.0462,55.1738,55.8376,305200.0],["2021-06-30",55.5626,56.4159,55.4014,56.1884,257700.0],["2021-07-01",56.8426,57.0228,56.1505,56.6245,269400.0],["2021-07-02",56.909,57.0417,56.0651,56.103,162000.0],["2021-07-06",56.2737,56.2737,55.0411,56.1789,262400.0],["2021-07-07",56.1789,56.7288,55.4298,55.7712,213600.0],["2021-07-08",54.9937,56.1694,54.2636,55.8186,339700.0],["2021-07-09",56.8426,57.8287,56.5297,57.6675,228600.0],["2021-07-12",57.0702,58.6062,56.7478,57.9899,245100.0],["2021-07-13",57.6201,57.8666,56.6909,57.3262,179600.0],["2021-07-14",67.2345,68.268,63.8875,64.8831,2045300.0],["2021-07-15",64.4753,66.9501,64.2668,66.6561,564700.0],["2021-07-16",67.2345,67.5948,66.3432,66.6846,551400.0],["2021-07-19",66.1821,66.1821,63.2996,63.897,383200.0],["2021-07-20",64.3237,66.732,64.153,65.5942,387500.0],["2021-07-21",66.4476,67.225,65.177,65.4709,323900.0],["2021-07-22",65.433,65.433,63.8685,64.0013,351700.0],["2021-07-23",64.4659,65.7744,63.7642,65.6226,257500.0],["2021-07-26",66.239,66.6562,64.8641,65.1012,276900.0],["2021-07-27",64.4943,64.9589,63.641,63.8306,225100.0],["2021-07-28",64.1814,64.3995,63.1005,63.1479,272900.0],["2021-07-29",64.0108,65.9261,63.9539,65.5373,414100.0],["2021-07-30",65.1486,65.964,64.4754,65.0063,164700.0],["2021-08-02",65.2718,66.3527,64.0676,64.6176,261100.0],["2021-08-03",64.3426,65.452,64.1625,65.0348,175800.0],["2021-08-04",64.4754,64.7314,62.3799,63.8875,338000.0],["2021-08-05",63.8685,64.4564,61.6309,64.0676,232200.0],["2021-08-06",64.4754,65.1106,63.7263,64.4564,168900.0],["2021-08-09",63.7263,64.3995,63.0531,64.2004,145800.0],["2021-08-10",64.0392,65.1296,63.5936,64.646,165200.0],["2021-08-11",65.3098,65.5752,64.1814,65.3287,201500.0],["2021-08-12",65.4899,65.5658,64.1625,65.2244,148800.0],["2021-08-13",65.2623,65.6511,64.3047,64.8641,145300.0],["2021-08-16",63.4039,65.2529,60.8249,64.2004,420500.0],["2021-08-17",63.9254,63.9254,62.0006,63.2143,337600.0],["2021-08-18",62.4937,62.7971,61.3654,61.792,352700.0],["2021-08-19",60.6827,61.6024,60.3698,61.4697,299600.0],["2021-08-20",61.5076,62.1524,60.4551,61.1757,261000.0],["2021-08-23",61.6877,62.7781,61.2706,62.5221,218900.0],["2021-08-24",62.8255,63.5841,62.5506,62.9204,182600.0],["2021-08-25",62.8919,63.8306,62.5221,62.7592,256800.0],["2021-08-26",62.579,62.8161,61.4886,61.5266,153600.0],["2021-08-27",61.5076,63.4513,61.5076,63.1764,241300.0],["2021-08-30",63.4608,63.4608,62.0575,62.854,150100.0],["2021-08-31",62.4368,63.5746,62.1903,63.4608,169800.0],["2021-09-01",63.2427,63.2427,61.7541,63.1384,194400.0],["2021-09-02",63.385,64.5228,63.1764,64.4469,140000.0],["2021-09-03",64.5986,64.902,63.9254,64.3331,123900.0],["2021-09-07",63.9444,64.8546,63.8211,64.134,182800.0],["2021-09-08",63.6884,64.1245,62.8635,63.2902,200700.0],["2021-09-09",63.4243,64.2966,63.0889,63.3572,196600.0],["2021-09-10",63.9899,64.8238,63.5873,63.6831,176800.0],["2021-09-13",64.7279,65.5522,63.779,64.9771,335300.0],["2021-09-14",65.0442,65.3222,64.3062,64.5745,291600.0],["2021-09-15",64.8142,66.3478,64.7087,65.5906,416600.0],["2021-09-16",64.9484,65.4084,63.6065,64.3637,309200.0],["2021-09-17",63.894,63.894,60.175,60.846,1403100.0],["2021-09-20",59.5136,59.5136,56.4368,57.2228,543200.0],["2021-09-21",57.75,58.3251,56.7915,57.9704,302900.0],["2021-09-22",58.4593,60.3284,58.4593,59.6574,291000.0],["2021-09-23",59.7533,60.1942,59.1015,59.4465,239200.0],["2021-09-24",59.4274,60.5584,59.2165,60.1462,181100.0],["2021-09-27",60.1654,62.1399,60.1654,61.306,242600.0],["2021-09-28",61.0472,62.0058,60.2133,60.7884,265600.0],["2021-09-29",61.1239,61.4498,60.29,61.3635,133100.0],["2021-09-30",62.8588,63.0026,61.2485,61.7278,189600.0],["2021-10-01",62.1591,63.7694,61.5744,63.5873,243900.0],["2021-10-04",63.8077,64.0953,62.4946,63.5777,236300.0],["2021-10-05",63.6831,64.4787,62.4946,62.7726,238200.0],["2021-10-06",62.3508,62.9451,60.3859,62.8588,367500.0],["2021-10-07",63.779,64.7375,63.3381,64.402,238300.0],["2021-10-08",64.5554,64.7087,63.8748,64.4787,200300.0],["2021-10-11",65.1784,66.9516,65.1209,65.6481,216800.0],["2021-10-12",65.6577,66.7983,65.2838,66.3094,162200.0],["2021-10-13",66.4436,69.5204,66.204,69.4725,370100.0],["2021-10-14",69.9326,71.5237,69.5971,71.1211,302700.0],["2021-10-15",71.8784,72.3097,71.2074,71.3991,416100.0],["2021-10-18",70.987,71.5621,70.1147,70.1531,164200.0],["2021-10-19",70.201,70.2489,69.3383,70.038,146800.0],["2021-10-20",68.0252,69.2233,66.1465,66.9804,533900.0],["2021-10-21",66.7504,66.7504,64.2678,66.434,225600.0],["2021-10-22",66.597,67.7951,66.0794,66.7887,150100.0],["2021-10-25",67.0667,68.3702,66.6737,66.8462,301500.0],["2021-10-26",66.8462,67.1146,66.089,66.3957,153800.0],["2021-10-27",66.0027,66.1848,63.5681,63.7215,269500.0],["2021-10-28",63.7119,64.2199,62.8205,63.0314,246000.0],["2021-10-29",62.7055,64.1336,62.5617,62.878,206300.0],["2021-11-01",62.8876,66.3957,62.8109,66.3765,302500.0],["2021-11-02",65.9069,67.2679,65.5235,66.9037,185000.0],["2021-11-03",66.9516,68.7345,66.827,68.1881,167500.0],["2021-11-04",68.8782,70.2201,66.6162,67.4309,266100.0],["2021-11-05",68.3223,70.0189,67.7472,69.4917,179700.0],["2021-11-08",69.3958,70.431,68.6865,69.2808,178200.0],["2021-11-09",69.2041,69.9997,68.8015,69.5779,108200.0],["2021-11-10",69.4054,69.7792,67.9868,68.2073,146100.0],["2021-11-11",69.07,70.1626,68.6482,69.2904,150400.0],["2021-11-12",69.1275,70.1722,68.399,68.8687,137400.0],["2021-11-15",69.3192,69.3192,68.3511,68.9837,189000.0],["2021-11-16",62.715,63.1847,52.4878,54.6444,3532900.0],["2021-11-17",55.3633,56.0534,53.2067,54.2802,1006500.0],["2021-11-18",53.6763,54.0502,51.2513,52.6411,839700.0],["2021-11-19",52.3057,52.3632,49.7656,50.4462,619600.0],["2021-11-22",50.0819,51.0213,49.3151,50.2736,475400.0],["2021-11-23",50.1778,51.2226,49.9286,50.6666,419600.0],["2021-11-24",50.5899,51.0404,49.6123,50.6858,231400.0],["2021-11-26",49.296,50.0436,47.7528,49.2576,200500.0],["2021-11-29",49.8136,49.8136,47.9253,48.0211,341500.0],["2021-11-30",47.8199,48.2129,45.1456,46.6313,686000.0],["2021-12-01",47.5994,48.6729,46.5834,46.6121,452200.0],["2021-12-02",46.6026,48.4429,46.4013,48.1841,329800.0],["2021-12-03",48.2704,49.4589,47.6186,49.296,498900.0],["2021-12-06",49.4972,49.4972,46.1233,48.9317,594000.0],["2021-12-07",49.6985,50.1586,49.3535,49.9286,317900.0],["2021-12-08",49.8423,50.5995,49.7177,50.2832,340500.0],["2021-12-09",49.5911,50.0429,48.9759,49.841,395500.0],["2021-12-10",50.4466,50.4466,49.3893,49.9468,267300.0],["2021-12-13",49.8218,51.456,49.6488,50.9849,611500.0],["2021-12-14",50.908,51.7732,49.9756,50.5043,979900.0],["2021-12-15",51.8405,52.1481,50.6581,51.7059,380200.0],["2021-12-16",52.0712,52.7152,51.4463,52.2057,487800.0],["2021-12-17",51.9462,52.6383,50.264,50.3505,1406700.0],["2021-12-20",49.5911,49.9276,47.6494,48.2742,472300.0],["2021-12-21",48.726,50.1198,48.3511,49.793,251200.0],["2021-12-22",49.5046,49.8218,49.0528,49.5238,217300.0],["2021-12-23",49.5431,50.1967,49.3604,49.793,282200.0],["2021-12-27",49.6103,50.3121,49.0528,50.2544,252100.0],["2021-12-28",50.0333,50.5139,49.8603,50.1006,225800.0],["2021-12-29",50.0814,50.4755,49.5334,49.6392,263600.0],["2021-12-30",49.7449,50.2255,48.6395,48.6779,287700.0],["2021-12-31",48.4664,49.9756,48.3895,49.1009,316200.0],["2022-01-03",49.2066,50.9369,49.1393,50.4274,332100.0],["2022-01-04",50.7542,51.9846,50.4947,51.5232,271200.0],["2022-01-05",51.7251,52.4076,49.7257,49.7738,295000.0],["2022-01-06",49.7738,52.9651,49.7738,52.398,368800.0],["2022-01-07",53.167,53.5034,51.7443,52.8305,339500.0],["2022-01-10",52.273,52.4268,51.5521,51.8116,267000.0],["2022-01-11",51.6867,51.9462,50.6197,51.7539,181200.0],["2022-01-12",52.2153,52.273,51.2829,51.6001,227100.0],["2022-01-13",51.5329,52.7248,51.504,51.5425,128400.0],["2022-01-14",50.8407,52.6383,50.6869,52.4941,169800.0],["2022-01-18",52.225,53.7918,51.9366,53.2727,293200.0],["2022-01-19",53.2727,53.6572,51.6963,51.7347,320400.0],["2022-01-20",51.9846,52.8402,50.6293,50.8119,296300.0],["2022-01-21",50.437,51.2349,49.6296,49.8699,322200.0],["2022-01-24",49.0048,50.9849,48.5434,50.6581,417600.0],["2022-01-25",49.841,50.8215,48.303,50.3986,369600.0],["2022-01-26",51.033,51.4271,49.024,49.3989,258300.0],["2022-01-27",51.033,53.9841,50.8023,52.1961,1611000.0],["2022-01-28",51.3791,52.6864,50.5428,52.5037,850900.0],["2022-01-31",52.0712,52.1577,50.6773,51.331,8182400.0],["2022-02-01",51.6867,53.0516,51.6578,52.3307,515300.0],["2022-02-02",52.4364,53.7341,52.1096,53.34,594800.0],["2022-02-03",53.1766,53.9648,52.3595,52.994,449200.0],["2022-02-04",52.8594,53.7341,52.5902,52.9074,310100.0],["2022-02-07",53.0997,53.8495,52.0808,53.2439,503100.0],["2022-02-08",53.6861,54.7531,53.3208,54.6281,396800.0],["2022-02-09",53.0805,53.5899,48.9086,50.9369,770700.0],["2022-02-10",49.2451,51.975,48.851,49.1489,624400.0],["2022-02-11",48.8029,50.8504,48.7164,50.7542,418800.0],["2022-02-14",50.4659,51.3214,50.0333,51.1387,356700.0],["2022-02-15",50.7062,52.5326,50.3025,52.4172,254100.0],["2022-02-16",52.5614,54.4455,52.273,53.7918,492600.0],["2022-02-17",53.1093,53.5515,52.5902,53.4073,261300.0],["2022-02-18",53.2439,53.5899,52.2057,52.7729,244400.0],["2022-02-22",52.7248,53.3112,51.6674,52.6767,270700.0],["2022-02-23",52.5133,53.0228,51.3598,51.5905,288500.0],["2022-02-24",50.8888,54.6954,49.8218,54.2916,534300.0],["2022-02-25",54.0802,56.2046,53.6572,56.0219,361200.0],["2022-02-28",55.0318,56.8101,54.9645,56.3487,457700.0],["2022-03-01",56.1469,56.7044,53.7341,54.1859,344300.0],["2022-03-02",55.1087,57.1274,54.83,56.7813,242000.0],["2022-03-03",57.2715,59.1556,56.6852,58.0982,492800.0],["2022-03-04",57.6753,58.5404,56.9639,58.3001,301200.0],["2022-03-07",58.5308,60.4437,58.377,58.9633,436500.0],["2022-03-08",58.848,60.0111,57.2908,57.6657,593300.0],["2022-03-09",57.2127,58.1475,56.6924,57.2609,280800.0],["2022-03-10",56.5478,58.7642,56.3069,58.4751,325500.0],["2022-03-11",57.8295,59.381,57.5597,59.0341,226500.0],["2022-03-14",59.9014,60.0748,57.8391,58.4366,253700.0],["2022-03-15",57.5018,59.6508,56.6153,59.275,227300.0],["2022-03-16",59.2461,59.7664,57.1838,58.6197,356300.0],["2022-03-17",58.5426,59.9881,58.4173,58.7642,289700.0],["2022-03-18",58.6197,58.7353,57.2031,57.9933,1381900.0],["2022-03-21",58.7546,60.1615,58.1379,58.6197,354000.0],["2022-03-22",58.6197,59.381,57.5597,58.1764,212300.0],["2022-03-23",57.7331,59.4677,57.4151,59.1497,201300.0],["2022-03-24",59.7086,61.5203,59.5159,61.0674,239400.0],["2022-03-25",60.8554,62.4262,60.8554,62.3394,262200.0],["2022-03-28",62.0214,62.2527,60.1423,60.8265,232800.0],["2022-03-29",60.0555,60.6819,58.1571,60.4892,316300.0],["2022-03-30",60.971,62.0214,59.5352,61.0674,408900.0],["2022-03-31",61.5203,62.0985,60.3157,60.5085,301800.0],["2022-04-01",60.7397,61.8961,60.5085,61.4721,332500.0],["2022-04-04",61.8576,62.1756,60.6916,62.1178,178600.0],["2022-04-05",62.2045,63.12,60.0941,60.3736,421400.0],["2022-04-06",60.547,61.4818,59.8917,60.2483,368300.0],["2022-04-07",60.5952,61.2119,59.3713,60.017,365300.0],["2022-04-08",60.1037,60.4699,59.0919,59.2075,315100.0],["2022-04-11",59.2172,60.5566,58.8606,60.1905,228100.0],["2022-04-12",60.7108,62.7249,60.5374,62.3491,301600.0],["2022-04-13",62.7345,63.8716,62.0889,63.5729,268000.0],["2022-04-14",63.6211,64.1897,62.8598,63.1585,247000.0],["2022-04-18",63.1296,64.0548,62.6093,62.8598,203600.0],["2022-04-19",62.8791,65.2111,62.5611,64.1608,298000.0],["2022-04-20",64.1126,64.5944,63.0043,63.2742,264800.0],["2022-04-21",63.3609,63.6886,60.6337,61.4239,256600.0],["2022-04-22",61.1638,61.7998,60.3543,60.8939,270100.0],["2022-04-25",59.8435,60.229,56.6827,58.6968,303100.0],["2022-04-26",58.6968,58.6968,57.1164,57.2609,197000.0],["2022-04-27",57.6753,58.0126,56.596,57.1935,318900.0],["2022-04-28",57.8295,59.5641,56.5189,59.2557,248700.0],["2022-04-29",59.2653,59.6026,56.6827,56.9815,211800.0],["2022-05-02",56.3647,57.974,55.0059,56.2876,281700.0],["2022-05-03",56.2202,57.8295,55.5167,56.9525,203200.0],["2022-05-04",56.8851,58.6968,56.4225,58.3402,182900.0],["2022-05-05",58.398,58.398,55.295,56.7213,229500.0],["2022-05-06",55.0252,55.1987,46.2462,46.3619,621200.0],["2022-05-09",44.7622,46.5257,43.3842,44.0202,681400.0],["2022-05-10",44.3189,44.5984,41.0906,41.6303,542700.0],["2022-05-11",41.6303,43.4516,40.5606,40.9075,383600.0],["2022-05-12",40.7437,40.7437,38.7393,39.7319,380100.0],["2022-05-13",40.5413,41.8038,40.1944,41.6303,326300.0],["2022-05-16",41.7556,43.018,41.6014,42.671,316900.0],["2022-05-17",43.8467,45.0802,43.0661,44.3189,388600.0],["2022-05-18",44.6562,45.5042,43.3649,43.6251,411200.0],["2022-05-19",43.1914,44.29,42.2952,42.6036,305000.0],["2022-05-20",43.0276,43.7696,41.1195,41.7652,280000.0],["2022-05-23",42.1892,42.9505,41.7074,42.6614,267400.0],["2022-05-24",42.7192,43.3263,41.9965,42.5265,274300.0],["2022-05-25",42.2759,43.4034,41.9579,42.9987,196900.0],["2022-05-26",43.2011,44.29,43.0758,43.4805,210200.0],["2022-05-27",43.5962,44.5406,43.3167,43.8371,157500.0],["2022-05-31",44.0202,44.2322,43.1722,43.2974,239800.0],["2022-06-01",43.336,43.6251,41.6977,42.1507,276300.0],["2022-06-02",42.5265,43.9913,42.4012,43.7311,190200.0],["2022-06-03",43.3553,43.6733,42.1507,42.806,165300.0],["2022-06-06",42.9987,43.1529,42.3241,42.8734,190400.0],["2022-06-07",42.5265,43.2685,42.353,42.9794,212700.0],["2022-06-08",42.4398,42.7963,41.0135,41.1677,191800.0],["2022-06-09",40.8969,41.1,40.1813,40.249,238300.0],["2022-06-10",39.6011,40.7616,39.1949,40.22,338000.0],["2022-06-13",38.6824,38.8274,34.5724,35.2106,1122800.0],["2022-06-14",35.2106,36.6225,34.1275,35.2493,752800.0],["2022-06-15",35.8296,36.5548,34.8141,35.5394,765200.0],["2022-06-16",34.6788,35.0462,30.8009,31.5358,1103100.0],["2022-06-17",33.0154,34.5821,31.7679,34.4177,4213100.0],["2022-06-21",35.4621,35.4814,34.3403,35.3944,693200.0],["2022-06-22",34.6304,35.6458,34.524,35.3654,455400.0],["2022-06-23",35.201,36.1487,33.0251,34.3596,426500.0],["2022-06-24",34.7658,35.8392,34.495,35.5104,539600.0],["2022-06-27",35.7232,36.3034,34.9592,35.3267,343100.0],["2022-06-28",35.8199,36.3905,34.1565,34.2726,405000.0],["2022-06-29",34.8915,35.2687,33.6343,34.7465,421500.0],["2022-06-30",34.2823,34.6207,33.1508,34.2242,451600.0],["2022-07-01",33.4989,34.0985,32.5609,33.1121,436300.0],["2022-07-05",32.2514,32.2514,30.7332,31.7679,549600.0],["2022-07-06",31.7776,32.0484,29.9402,30.8009,396000.0],["2022-07-07",31.3231,31.8936,31.2747,31.4391,406900.0],["2022-07-08",31.4584,32.1934,30.9556,31.2167,350900.0],["2022-07-11",30.8685,31.1683,30.356,30.6945,199200.0],["2022-07-12",30.3367,31.4488,30.3367,31.2747,235400.0],["2022-07-13",30.8685,32.3095,30.8685,31.5358,271300.0],["2022-07-14",30.4914,30.6945,29.6597,30.4334,231100.0],["2022-07-15",31.0523,31.1877,29.9982,30.6364,236100.0],["2022-07-18",31.3424,31.884,30.7138,30.8589,218800.0],["2022-07-19",30.8589,32.2708,30.6655,32.0677,318700.0],["2022-07-20",32.1644,32.9961,31.9323,32.9284,247500.0],["2022-07-21",33.3636,33.4603,32.2321,33.3926,420200.0],["2022-07-22",33.615,34.8528,33.1024,33.3636,271600.0],["2022-07-25",33.5763,34.6014,32.4739,34.4177,269900.0],["2022-07-26",34.6111,34.7658,34.1275,34.379,249300.0],["2022-07-27",34.2919,35.9069,33.9631,35.4524,287600.0],["2022-07-28",35.9553,36.6032,35.1526,35.8876,371500.0],["2022-07-29",36.1487,36.6999,35.6845,36.0036,393300.0],["2022-08-01",35.7812,36.3808,35.172,35.7425,370500.0],["2022-08-02",35.6168,36.4485,35.2106,36.0713,286300.0],["2022-08-03",36.4582,36.7289,35.8489,35.9843,335200.0],["2022-08-04",36.0616,36.2744,35.6652,36.0036,318500.0],["2022-08-05",36.0036,37.0964,35.9456,36.5355,341500.0],["2022-08-08",36.903,37.9861,36.5355,37.783,502800.0],["2022-08-09",38.5567,40.1136,38.4213,38.7501,555300.0],["2022-08-10",39.6398,39.8138,38.7984,39.2723,365800.0],["2022-08-11",39.6301,41.3128,39.6301,40.3264,355000.0],["2022-08-12",40.5391,42.3282,40.2587,41.7963,321000.0],["2022-08-15",41.2161,42.0671,40.7132,41.9317,282200.0],["2022-08-16",42.1154,43.0438,41.9897,42.5216,269800.0],["2022-08-17",41.8834,42.2702,41.0517,41.6609,381000.0],["2022-08-18",41.8157,42.4636,41.6222,42.3475,277500.0],["2022-08-19",41.893,41.9317,40.6358,41.042,326400.0],["2022-08-22",40.1136,40.3554,39.5237,39.9202,262400.0],["2022-08-23",39.8912,40.8099,39.8525,40.1233,293600.0],["2022-08-24",39.8138,40.9066,39.6591,40.7906,207300.0],["2022-08-25",41.3805,42.6377,41.0614,42.4443,233300.0],["2022-08-26",42.3475,42.6667,40.6552,41.0517,242700.0],["2022-08-29",40.3747,41.4192,40.0653,40.8486,206400.0],["2022-08-30",40.7229,41.042,39.6591,39.8138,197200.0],["2022-08-31",40.0556,40.2684,39.1079,39.1562,226000.0],["2022-09-01",38.6824,38.6824,37.4059,38.4503,294600.0],["2022-09-02",39.0982,39.1756,37.5316,37.8507,252600.0],["2022-09-06",38.4019,38.547,36.99,37.6089,287200.0],["2022-09-07",37.1061,38.6727,37.0481,38.6727,266500.0],["2022-09-08",38.3718,38.7601,37.5176,37.6341,499300.0],["2022-09-09",38.0612,39.0028,37.935,38.8669,538600.0],["2022-09-12",39.4881,41.1868,39.0804,41.0801,980000.0],["2022-09-13",39.5366,40.2258,37.1875,38.1582,1144100.0],["2022-09-14",40.2161,40.818,36.576,40.1579,1811200.0],["2022-09-15",40.4588,41.4489,38.2359,38.2553,1280200.0],["2022-09-16",37.6535,37.8767,35.78,37.3137,3396800.0],["2022-09-19",36.8575,40.3035,36.8575,40.1191,492300.0],["2022-09-20",39.6046,39.6919,38.2844,39.2357,371700.0],["2022-09-21",39.5463,39.8764,37.537,37.5564,358100.0],["2022-09-22",37.867,38.1097,36.3722,37.3331,326400.0],["2022-09-23",36.2654,36.4692,35.0908,35.7994,402100.0],["2022-09-26",35.3432,37.1681,35.0908,35.4888,309000.0],["2022-09-27",36.1295,36.6051,35.6732,36.3333,390500.0],["2022-09-28",36.5954,38.1777,36.5081,37.8379,436800.0],["2022-09-29",37.6438,37.6923,36.5372,37.3623,288500.0],["2022-09-30",37.0905,38.4689,36.7507,37.4011,479600.0],["2022-10-03",38.265,39.5269,37.9738,38.9639,612700.0],["2022-10-04",39.8764,41.2159,39.6143,41.0801,292700.0],["2022-10-05",39.7599,40.1967,39.3813,39.459,407900.0],["2022-10-06",38.9057,39.3813,38.4106,38.7989,212600.0],["2022-10-07",38.2844,38.7795,37.8476,38.5174,278100.0],["2022-10-10",38.8086,39.4493,37.9253,38.4883,275800.0],["2022-10-11",38.2165,39.226,37.6535,38.2844,204700.0],["2022-10-12",38.1874,38.6533,37.5079,38.2941,169100.0],["2022-10-13",37.4205,39.226,36.6342,39.0707,275600.0],["2022-10-14",39.2163,39.4202,36.6342,36.6342,277900.0],["2022-10-17",37.5564,38.828,37.469,38.663,258300.0],["2022-10-18",39.5949,40.022,38.8183,39.4202,244600.0],["2022-10-19",38.9251,39.5949,38.3233,38.7115,277600.0],["2022-10-20",38.5465,39.3328,37.1875,37.5855,259400.0],["2022-10-21",37.8379,39.459,37.4593,38.8863,246400.0],["2022-10-24",38.8183,39.0804,38.1194,38.8183,233500.0],["2022-10-25",38.5368,39.4978,38.0903,39.2066,545100.0],["2022-10-26",39.8376,40.4976,39.5172,39.7696,488100.0],["2022-10-27",39.9637,40.5753,39.1192,39.7696,461700.0],["2022-10-28",39.7599,40.0608,38.828,39.2843,432600.0],["2022-10-31",39.391,39.391,38.3136,38.3815,293600.0],["2022-11-01",39.2066,39.6531,38.5951,38.8474,324000.0],["2022-11-02",38.6436,39.1289,36.8381,36.8963,293600.0],["2022-11-03",36.0324,37.1973,35.7024,36.8963,292600.0],["2022-11-04",38.3815,39.0222,37.7506,38.4592,339900.0],["2022-11-07",38.6824,39.5172,38.2359,39.226,357600.0],["2022-11-08",39.3716,41.3518,38.896,39.9249,371600.0],["2022-11-09",39.3619,39.4201,37.5176,37.7797,201000.0],["2022-11-10",39.7114,43.1185,39.3425,42.6235,558200.0],["2022-11-11",43.1962,43.8077,42.439,42.8176,402600.0],["2022-11-14",42.1672,42.9438,42.0508,42.2061,243600.0],["2022-11-15",43.3127,43.3127,41.8469,42.2449,366400.0],["2022-11-16",41.8372,42.2837,40.9927,41.4878,319400.0],["2022-11-17",40.5656,41.0509,39.9929,40.6627,204300.0],["2022-11-18",41.0704,41.1383,38.8377,39.3716,342900.0],["2022-11-21",38.9154,40.1579,38.4495,39.8958,347100.0],["2022-11-22",40.255,40.9539,40.0414,40.6724,286200.0],["2022-11-23",40.8956,41.3616,40.4297,41.2548,282300.0],["2022-11-25",40.7694,41.216,40.5947,41.1965,139100.0],["2022-11-28",40.5073,40.5073,39.1387,39.2843,400700.0],["2022-11-29",39.6628,40.9442,39.4105,39.8084,441600.0],["2022-11-30",40.3714,43.2738,39.391,43.0506,705800.0],["2022-12-01",42.9341,43.4971,41.5557,42.5361,428900.0],["2022-12-02",41.6916,44.6813,41.381,44.5649,419000.0],["2022-12-05",44.4872,45.3608,43.3127,43.3418,531300.0],["2022-12-06",43.6912,43.9825,41.1286,42.5264,325700.0],["2022-12-07",42.6041,43.5845,42.3905,43.0991,336000.0],["2022-12-08",43.8588,43.9854,41.9498,42.1349,257800.0],["2022-12-09",41.979,43.2647,41.7258,41.7355,243100.0],["2022-12-12",41.6186,42.8946,41.3849,42.7777,353700.0],["2022-12-13",44.5796,44.6283,42.5634,43.1478,473900.0],["2022-12-14",42.69,43.1965,42.0375,42.3686,312000.0],["2022-12-15",41.5894,41.5894,40.6836,40.9174,351000.0],["2022-12-16",40.031,41.6284,39.9336,41.2096,1593500.0],["2022-12-19",41.3654,41.3654,38.648,39.0376,468600.0],["2022-12-20",38.9596,39.807,37.8785,39.0278,380500.0],["2022-12-21",39.7583,40.8395,39.6025,40.6836,232100.0],["2022-12-22",39.9823,40.0505,38.9012,39.8752,326800.0],["2022-12-23",40.0603,40.6544,39.5538,40.5667,221300.0],["2022-12-27",40.8492,41.4044,39.9142,40.3817,234700.0],["2022-12-28",40.3622,40.5083,38.8135,39.1642,270200.0],["2022-12-29",39.6414,40.5278,39.1739,40.0408,251800.0],["2022-12-30",39.6999,40.3038,39.3005,39.9336,224500.0],["2023-01-03",40.4791,40.8979,39.8168,40.5667,277200.0],["2023-01-04",40.9563,42.2615,40.8297,41.794,267100.0],["2023-01-05",41.6479,43.2744,40.9076,42.9141,319400.0],["2023-01-06",43.7322,45.2127,43.479,45.0374,362700.0],["2023-01-09",45.6997,45.9529,44.3166,44.3653,263100.0],["2023-01-10",43.9854,44.8231,43.4984,44.6478,183500.0],["2023-01-11",44.9789,45.2321,44.0926,44.4335,216600.0],["2023-01-12",45.0081,45.4756,44.1705,45.3393,355500.0],["2023-01-13",45.0374,46.0016,44.5698,45.7873,338700.0],["2023-01-17",45.4951,45.6802,44.4822,45.1932,315300.0],["2023-01-18",45.6899,46.2061,44.4335,44.4822,315700.0],["2023-01-19",43.8296,44.2679,43.3621,43.5666,382600.0],["2023-01-20",43.5958,44.0634,42.5732,43.966,347000.0],["2023-01-23",43.8686,44.4919,43.5666,43.8393,278200.0],["2023-01-24",43.8296,44.2192,43.1673,44.1413,194500.0],["2023-01-25",43.7127,44.19,43.1868,44.1608,187800.0],["2023-01-26",44.2582,44.4043,42.7874,43.966,269000.0],["2023-01-27",43.6932,44.2095,43.2257,43.401,283500.0],["2023-01-30",43.0894,43.4108,42.5147,42.7193,199600.0],["2023-01-31",42.8653,45.4756,42.6998,45.4464,339400.0],["2023-02-01",45.4562,45.6412,43.2939,44.4822,501000.0],["2023-02-02",44.7549,46.4399,44.2874,46.4399,401100.0],["2023-02-03",45.6217,46.1672,45.349,45.9724,329600.0],["2023-02-06",45.7678,45.7678,43.9367,44.3166,227000.0],["2023-02-07",43.888,44.9789,43.4595,44.5211,358400.0],["2023-02-08",42.8556,43.0894,36.8461,37.9662,1659900.0],["2023-02-09",37.9857,38.6674,37.4987,37.9077,973100.0],["2023-02-10",37.1091,37.9857,36.885,37.635,496200.0],["2023-02-13",37.3039,38.3168,36.7584,38.122,427600.0],["2023-02-14",37.7714,38.7162,37.4694,38.1805,389300.0],["2023-02-15",37.4987,39.4077,37.0409,39.1155,277400.0],["2023-02-16",38.424,40.0797,38.2097,39.7096,312900.0],["2023-02-17",39.6609,39.9044,39.1447,39.7194,298000.0],["2023-02-21",39.1837,39.3395,37.8688,38.0441,462600.0],["2023-02-22",37.9857,38.9012,37.898,38.2681,331000.0],["2023-02-23",38.5701,38.911,37.7909,38.1318,250500.0],["2023-02-24",37.372,37.7616,37.0117,37.7616,220300.0],["2023-02-27",37.9857,38.1805,37.4013,37.7422,249100.0],["2023-02-28",37.8785,37.9564,37.4694,37.5279,277100.0],["2023-03-01",37.7616,38.6772,37.2844,38.0344,351900.0],["2023-03-02",37.4207,38.2973,37.4207,38.2973,296000.0],["2023-03-03",38.5506,39.8849,38.1318,39.7973,234000.0],["2023-03-06",39.2129,39.5635,38.0344,38.346,311300.0],["2023-03-07",38.2389,38.424,37.0117,37.1188,340600.0],["2023-03-08",37.2844,37.7129,36.5928,37.0117,382600.0],["2023-03-09",37.129,37.129,35.32,35.584,285700.0],["2023-03-10",35.3884,35.6622,34.0586,34.5573,451300.0],["2023-03-13",33.9217,34.4888,33.2665,33.4034,371200.0],["2023-03-14",34.5573,34.9288,32.8558,33.511,517300.0],["2023-03-15",32.4255,32.8362,31.8388,32.5331,670300.0],["2023-03-16",32.0246,32.6602,31.4673,32.3082,485000.0],["2023-03-17",32.1322,32.1615,31.0468,31.2815,1082900.0],["2023-03-20",31.7802,32.1224,30.8023,31.0468,692900.0],["2023-03-21",31.6335,32.3767,31.5357,32.054,524200.0],["2023-03-22",31.9268,32.1615,30.6459,30.7045,410400.0],["2023-03-23",30.8219,31.2228,29.8831,30.1765,371500.0],["2023-03-24",29.7365,30.8414,29.7365,30.5481,550400.0],["2023-03-27",30.9392,31.0077,30.3329,30.6067,270500.0],["2023-03-28",30.4992,31.2032,30.4992,30.9099,285700.0],["2023-03-29",31.2912,32.142,31.1543,31.8388,313400.0],["2023-03-30",32.3375,32.67,31.8291,32.2886,218600.0],["2023-03-31",32.6309,33.5892,32.6309,33.5305,307400.0],["2023-04-03",33.6185,34.0097,33.1198,33.6479,297200.0],["2023-04-04",33.5501,33.5501,32.318,33.1003,196600.0],["2023-04-05",32.6407,32.8265,31.0174,31.3108,508300.0],["2023-04-06",31.4281,31.4281,30.5187,30.7925,271600.0],["2023-04-10",30.4796,31.5064,30.3329,31.1935,380600.0],["2023-04-11",31.6041,32.3375,31.5064,31.8682,233500.0],["2023-04-12",32.3375,32.3375,31.4575,31.5064,250700.0],["2023-04-13",31.8486,32.0735,31.4477,31.5259,392400.0],["2023-04-14",31.6628,32.0637,30.6067,30.9001,257200.0],["2023-04-17",30.8805,31.8388,30.8023,31.8291,287500.0],["2023-04-18",32.0931,32.0931,31.0859,31.477,223900.0],["2023-04-19",30.949,32.2006,30.5872,32.1517,327300.0],["2023-04-20",31.8584,32.0637,31.301,31.6335,238700.0],["2023-04-21",31.5357,31.5357,30.685,31.2032,255600.0],["2023-04-24",31.2326,31.7313,31.125,31.5748,179600.0],["2023-04-25",30.9294,31.0077,30.1374,30.9099,293500.0],["2023-04-26",30.9294,31.4379,30.6947,30.9979,353400.0],["2023-04-27",31.2717,31.6139,30.949,31.5553,217800.0],["2023-04-28",31.5846,32.3669,31.4868,32.0051,286800.0],["2023-05-01",32.1126,32.2984,31.3988,31.741,415100.0],["2023-05-02",31.4673,31.5846,30.6556,31.3597,269200.0],["2023-05-03",31.5846,32.0442,31.0859,31.3108,345500.0],["2023-05-04",31.0174,31.2326,30.0983,30.2352,397900.0],["2023-05-05",30.7925,31.2228,30.7045,30.8414,291900.0],["2023-05-08",31.1837,31.2228,30.1569,30.2352,385000.0],["2023-05-09",29.8831,30.2156,29.6876,29.932,618200.0],["2023-05-10",29.316,31.1543,28.2501,30.3329,704200.0],["2023-05-11",29.7071,32.2104,29.7071,31.6824,555200.0],["2023-05-12",31.6922,32.8558,31.5161,32.7091,464700.0],["2023-05-15",33.0416,33.0416,31.9171,32.4744,253700.0],["2023-05-16",32.2691,32.5624,32.1615,32.2202,264100.0],["2023-05-17",32.7189,32.9145,31.9855,32.7873,232700.0],["2023-05-18",32.4158,33.3643,32.2593,33.3252,310500.0],["2023-05-19",33.687,33.7652,32.8949,33.3154,371700.0],["2023-05-22",34.2248,34.2248,32.2691,33.5598,435600.0],["2023-05-23",33.4914,34.7333,33.2469,33.9217,303700.0],["2023-05-24",33.6967,33.9021,32.7776,33.3056,374200.0],["2023-05-25",33.1589,33.2274,32.1224,32.582,299600.0],["2023-05-26",32.67,32.9145,32.2006,32.318,295300.0],["2023-05-30",32.4353,32.4451,31.7508,31.7802,317300.0],["2023-05-31",31.5846,31.5846,30.6654,31.0272,438200.0],["2023-06-01",31.301,31.4575,30.685,31.0077,299100.0],["2023-06-02",32.1615,33.5501,31.5357,33.511,413300.0],["2023-06-05",33.2958,33.2958,31.9268,32.8362,305900.0],["2023-06-06",32.5429,34.391,32.4549,34.2639,403900.0],["2023-06-07",34.5475,35.2026,34.4595,34.655,388900.0],["2023-06-08",34.6059,34.8809,34.1051,34.7631,285300.0],["2023-06-09",34.6649,35.1559,34.3015,34.8613,247800.0],["2023-06-12",34.6943,35.2344,34.2917,34.6747,202700.0],["2023-06-13",34.9595,35.7254,34.9595,35.7058,297600.0],["2023-06-14",36.2852,36.6289,34.2721,34.331,375400.0],["2023-06-15",34.1248,34.8613,33.8989,34.822,254600.0],["2023-06-16",34.93,34.93,34.1542,34.5863,735700.0],["2023-06-20",34.3015,34.3506,33.6239,34.2328,356000.0],["2023-06-21",33.8596,34.7336,33.6829,34.3506,300800.0],["2023-06-22",34.164,34.164,32.2197,32.3375,386300.0],["2023-06-23",31.876,32.9758,31.817,32.8678,792700.0],["2023-06-26",33.074,33.5454,32.8973,33.074,467700.0],["2023-06-27",33.1035,33.2999,32.7303,33.1428,164400.0],["2023-06-28",32.8187,33.0446,32.2491,32.9267,176400.0],["2023-06-29",33.0544,33.948,32.9365,33.5061,223700.0],["2023-06-30",33.8203,33.8203,33.0347,33.3883,363300.0],["2023-07-03",33.3883,33.8694,33.3883,33.7123,98800.0],["2023-07-05",33.673,33.673,32.8776,33.0151,244000.0],["2023-07-06",32.7794,32.8089,31.9447,32.4946,221900.0],["2023-07-07",32.475,33.2704,32.475,32.583,255500.0],["2023-07-10",32.3768,32.7401,32.1509,32.3866,177000.0],["2023-07-11",32.5437,32.75,32.1411,32.691,179900.0],["2023-07-12",33.3883,33.3883,32.6616,32.7401,264900.0],["2023-07-13",32.858,33.2115,32.5634,33.0544,297000.0],["2023-07-14",32.9071,33.0937,32.1902,32.5143,247200.0],["2023-07-17",33.2311,35.0184,33.1035,34.7827,353900.0],["2023-07-18",35.0773,35.8236,34.93,35.4407,378500.0],["2023-07-19",34.8122,35.9611,34.8122,35.8138,262800.0],["2023-07-20",36.0495,36.0691,35.2344,35.2639,237800.0],["2023-07-21",35.421,35.421,34.0855,34.6059,212900.0],["2023-07-24",34.7041,35.1068,34.2426,35.038,255000.0],["2023-07-25",35.1657,36.0102,35.097,35.8629,193000.0],["2023-07-26",35.696,36.6878,35.696,36.4619,227900.0],["2023-07-27",36.4227,37.1199,36.0691,36.6682,333700.0],["2023-07-28",36.9628,37.6502,36.9529,37.2868,308400.0],["2023-07-31",37.5029,37.8073,37.061,37.1886,246000.0],["2023-08-01",37.1984,38.259,36.9628,38.0528,458000.0],["2023-08-02",37.5814,38.1706,37.0904,37.7877,291200.0],["2023-08-03",37.6403,38.3376,37.1395,38.2492,204900.0],["2023-08-04",38.2394,39.0643,37.935,38.3278,303300.0],["2023-08-07",38.3965,38.6125,37.2083,37.8073,240200.0],["2023-08-08",37.3163,38.2197,37.0904,38.0135,175800.0],["2023-08-09",38.534,38.534,33.9578,35.8531,522000.0],["2023-08-10",35.7254,35.8629,33.5257,33.84,379000.0],["2023-08-11",33.6338,33.8302,33.182,33.2704,288100.0],["2023-08-14",32.8973,32.9856,32.1215,32.4062,480300.0],["2023-08-15",31.9742,31.9742,30.0691,30.0985,726600.0],["2023-08-16",30.1673,30.8252,29.9709,30.128,384500.0],["2023-08-17",30.128,30.8547,30.0101,30.0985,267700.0],["2023-08-18",29.8039,30.128,29.3129,29.47,331400.0],["2023-08-21",29.3031,29.5388,28.871,29.3326,341000.0],["2023-08-22",29.47,29.6763,28.8219,29.3718,318300.0],["2023-08-23",29.3129,29.3129,28.7728,29.0772,260900.0],["2023-08-24",28.9201,28.979,28.3898,28.7237,268100.0],["2023-08-25",28.7925,28.9496,28.3407,28.7532,197300.0],["2023-08-28",28.7532,29.4504,28.7532,28.9594,221000.0],["2023-08-29",28.7925,29.1067,28.4684,28.9987,384600.0],["2023-08-30",29.0478,29.47,28.9987,29.254,248200.0],["2023-08-31",29.3522,29.7646,29.1067,29.6075,365200.0],["2023-09-01",30.0593,30.5994,30.0494,30.0789,231100.0],["2023-09-05",29.4406,29.4897,28.2622,28.4291,356200.0],["2023-09-06",28.5961,28.6746,28.1542,28.2916,305300.0],["2023-09-07",28.0756,28.3604,27.4471,28.3309,332400.0],["2023-09-08",28.321,28.864,27.8472,28.4296,417900.0],["2023-09-11",28.9923,29.4661,28.4198,28.4395,347000.0],["2023-09-12",28.4395,28.8837,28.2816,28.6665,331400.0],["2023-09-13",28.8245,29.1897,28.5481,28.6764,339300.0],["2023-09-14",29.1009,29.5846,29.0318,29.1996,299700.0],["2023-09-15",29.2193,29.2786,28.321,28.5678,1083300.0],["2023-09-18",28.6172,28.6271,27.4622,27.4721,323900.0],["2023-09-19",27.4227,27.7386,27.2845,27.5215,399100.0],["2023-09-20",27.6893,28.1335,27.1069,27.1266,306100.0],["2023-09-21",26.8206,26.8699,26.2974,26.6528,456000.0],["2023-09-22",26.8996,27.4524,26.8699,27.097,351700.0],["2023-09-25",26.8996,27.2056,26.327,26.6034,257900.0],["2023-09-26",26.3073,26.7219,26.3073,26.485,407700.0],["2023-09-27",26.7219,26.8996,26.1592,26.5541,278800.0],["2023-09-28",26.6923,27.2944,26.5837,27.2451,357600.0],["2023-09-29",27.5017,27.7979,27.2845,27.5906,352400.0],["2023-10-02",27.3438,27.3438,26.4257,26.7712,420700.0],["2023-10-03",26.3665,26.8008,26.3073,26.6034,322700.0],["2023-10-04",26.4948,26.5343,25.9026,26.327,265900.0],["2023-10-05",26.1592,26.4257,25.5176,25.8828,293200.0],["2023-10-06",25.8236,26.7021,25.6854,26.5541,226700.0],["2023-10-09",26.3369,27.1661,26.2481,26.8601,324100.0],["2023-10-10",26.9094,27.403,26.8502,26.9785,223800.0],["2023-10-11",27.0378,27.2451,26.7219,27.2154,167500.0],["2023-10-12",27.3043,27.3043,26.4948,26.9489,240200.0],["2023-10-13",27.097,27.1365,26.5837,26.9193,250700.0],["2023-10-16",27.2747,28.0348,27.0575,27.5116,293300.0],["2023-10-17",27.1661,28.3309,27.1661,28.2223,334300.0],["2023-10-18",28.0348,28.0348,26.9292,27.1463,209500.0],["2023-10-19",27.0575,27.3833,26.7021,26.7219,264600.0],["2023-10-20",26.6627,26.8009,26.3764,26.4356,337600.0],["2023-10-23",26.1691,26.4553,25.4386,25.4386,441100.0],["2023-10-24",25.5472,25.7249,24.6588,24.7377,266100.0],["2023-10-25",24.5304,24.7081,23.7407,23.9776,428200.0],["2023-10-26",23.9875,24.6686,23.9875,24.2047,237600.0],["2023-10-27",24.2639,24.3034,23.642,24.1257,342200.0],["2023-10-30",24.4909,24.8167,23.8987,24.2935,362500.0],["2023-10-31",24.3527,24.56,23.948,24.3231,459600.0],["2023-11-01",24.0862,24.9746,23.6025,24.945,315200.0],["2023-11-02",25.2214,25.4781,23.3656,23.869,969600.0],["2023-11-03",24.5304,25.488,24.4317,24.5502,522200.0],["2023-11-06",24.4811,24.6785,24.0369,24.2836,388000.0],["2023-11-07",24.0171,24.1751,23.642,24.0369,266200.0],["2023-11-08",23.8987,24.027,23.4248,23.6519,283900.0],["2023-11-09",23.8493,24.3231,23.5334,23.563,342300.0],["2023-11-10",23.5828,23.7999,23.0991,23.6321,383900.0],["2023-11-13",23.5137,23.7111,23.0596,23.3162,363900.0],["2023-11-14",24.2738,25.2116,24.2738,24.8562,484300.0],["2023-11-15",24.9352,25.8927,24.9352,25.5176,251300.0],["2023-11-16",25.2017,25.5176,24.3231,24.3725,393800.0],["2023-11-17",23.5926,24.3922,22.5068,23.3656,818500.0],["2023-11-20",23.9579,25.1128,23.7012,24.9944,605600.0],["2023-11-21",24.6982,25.7347,24.5798,25.0931,410300.0],["2023-11-22",25.1523,25.4781,24.8661,25.1425,294900.0],["2023-11-24",24.945,25.3695,24.8068,24.8957,125800.0],["2023-11-27",24.7575,24.7575,24.0467,24.1553,328000.0],["2023-11-28",24.254,24.4613,23.7901,24.1948,248100.0],["2023-11-29",24.4712,24.7871,24.1356,24.3429,286400.0],["2023-11-30",24.333,24.5798,23.7901,23.9678,375800.0],["2023-12-01",23.8789,25.0536,23.6519,24.9944,519600.0],["2023-12-04",24.6884,24.9944,24.0171,24.5995,611400.0],["2023-12-05",24.3824,24.6489,23.5433,23.8197,366600.0],["2023-12-06",24.1257,25.1227,23.8789,24.1158,501700.0],["2023-12-07",24.3231,24.5403,23.9776,24.254,358200.0],["2023-12-08",24.1746,24.8301,24.1746,24.4328,212500.0],["2023-12-11",24.2739,24.6414,24.1746,24.3434,332400.0],["2023-12-12",24.254,24.264,23.6283,23.7773,377900.0],["2023-12-13",23.7177,24.5719,23.092,24.5321,608000.0],["2023-12-14",25.1976,27.0648,25.0188,25.6644,694000.0],["2023-12-15",25.7637,26.1312,25.5253,25.9822,1111800.0],["2023-12-18",26.0815,26.6377,25.8233,26.2603,526100.0],["2023-12-19",26.5384,26.9158,25.4955,26.1709,620100.0],["2023-12-20",26.0517,26.6179,25.6048,25.724,473000.0],["2023-12-21",26.1411,26.4192,25.8432,26.2603,511000.0],["2023-12-22",26.4093,26.7569,26.0517,26.1908,308600.0],["2023-12-26",26.2206,26.7172,25.9226,26.5086,320200.0],["2023-12-27",26.5185,26.6079,26.0617,26.1411,236400.0],["2023-12-28",25.9524,26.2106,25.8134,25.9425,280200.0],["2023-12-29",25.7736,25.8531,25.0883,25.1479,329800.0],["2024-01-02",24.9493,25.3466,24.6116,24.7407,474300.0],["2024-01-03",24.1348,24.85,23.7475,23.9362,901000.0],["2024-01-04",24.0554,24.2342,23.1416,23.1416,607000.0],["2024-01-05",22.8437,23.0423,22.2478,22.3868,626500.0],["2024-01-08",22.2676,22.3272,21.4333,21.6916,811600.0],["2024-01-09",21.3638,21.3638,20.3607,20.4103,806800.0],["2024-01-10",20.2117,20.6686,19.8641,20.4699,659700.0],["2024-01-11",20.3011,20.3011,19.7647,19.8541,526600.0],["2024-01-12",20.162,20.5295,19.8839,20.311,469500.0],["2024-01-16",19.9137,20.0627,19.0695,19.3377,723600.0],["2024-01-17",18.8907,19.7449,18.7517,19.6555,1007600.0],["2024-01-18",19.9237,20.8076,19.7846,20.7381,983100.0],["2024-01-19",20.8771,21.1453,20.1918,21.0162,775600.0],["2024-01-22",20.9069,21.1552,20.609,20.6884,693100.0],["2024-01-23",21.1652,21.2645,20.6189,21.046,418900.0],["2024-01-24",21.8207,21.8306,21.1056,21.4433,440600.0],["2024-01-25",21.771,21.9498,21.4234,21.9498,351500.0],["2024-01-26",22.208,23.082,22.208,22.8834,510500.0],["2024-01-29",22.8337,23.6084,22.6252,23.5687,357200.0],["2024-01-30",23.4197,23.8269,23.2211,23.3403,779300.0],["2024-01-31",23.3601,23.5489,22.2974,22.3371,639800.0],["2024-02-01",22.4464,22.9728,22.218,22.8139,598900.0],["2024-02-02",22.4663,23.0026,22.2478,22.8536,372400.0],["2024-02-05",22.3769,22.5557,21.9498,22.1286,511700.0],["2024-02-06",21.9697,22.8834,21.9697,22.2776,576900.0],["2024-02-07",22.3868,22.645,22.2378,22.4067,503500.0],["2024-02-08",21.0063,21.7611,18.8709,21.1056,2045600.0],["2024-02-09",21.1552,21.4135,20.4898,20.5593,1080700.0],["2024-02-12",20.46,23.0324,20.4401,22.6252,970900.0],["2024-02-13",21.9001,21.9796,20.4401,20.5394,940100.0],["2024-02-14",20.7778,21.4234,20.6288,21.3539,446500.0],["2024-02-15",21.6022,22.6748,21.6022,22.5954,524500.0],["2024-02-16",22.5358,23.0125,22.2776,22.5358,492600.0],["2024-02-20",22.0988,22.6748,21.8703,22.4365,473100.0],["2024-02-21",22.3471,22.4961,21.2943,21.4532,274800.0],["2024-02-22",21.3241,21.4333,20.9069,20.9864,432900.0],["2024-02-23",20.9765,22.0193,20.7977,21.8902,274300.0],["2024-02-26",21.7114,22.1981,21.3936,21.6419,261100.0],["2024-02-27",21.9299,22.3967,21.8803,22.2776,303500.0],["2024-02-28",22.0988,22.5954,21.8803,21.8902,335200.0],["2024-02-29",22.357,22.7146,22.1087,22.645,328200.0],["2024-03-01",22.8437,23.4297,22.4067,23.4098,364400.0],["2024-03-04",22.7444,23.2112,22.3173,22.4563,780000.0],["2024-03-05",22.0392,22.0988,20.5891,20.9665,848000.0],["2024-03-06",21.3638,21.7412,21.0261,21.7412,397300.0],["2024-03-07",22.0094,22.8437,21.8902,21.92,624500.0],["2024-03-08",22.19,22.45,20.88,20.89,524900.0],["2024-03-11",20.81,21.47,20.81,21.07,516300.0],["2024-03-12",21.08,21.2,20.73,20.88,318900.0],["2024-03-13",20.85,21.48,20.25,20.25,362900.0],["2024-03-14",20.0,20.24,18.69,19.12,908400.0],["2024-03-15",19.09,19.86,18.77,18.8,1461500.0],["2024-03-18",18.85,19.02,17.86,17.98,1066200.0],["2024-03-19",17.78,18.16,17.31,17.38,1141600.0],["2024-03-20",17.25,18.06,17.17,17.64,887400.0],["2024-03-21",17.81,17.99,17.25,17.8,611100.0],["2024-03-22",17.5,17.69,17.31,17.55,430200.0],["2024-03-25",16.31,16.69,14.15,14.55,3829600.0],["2024-03-26",14.61,14.7,13.6,13.69,1915300.0],["2024-03-27",13.75,15.52,13.66,15.51,1597100.0],["2024-03-28",15.62,16.08,15.45,15.74,854900.0],["2024-04-01",15.89,15.89,15.04,15.56,671900.0],["2024-04-02",15.37,15.42,14.5,14.66,527100.0],["2024-04-03",14.41,14.75,14.15,14.29,506800.0],["2024-04-04",14.35,14.55,14.09,14.29,507900.0],["2024-04-05",14.21,14.43,14.09,14.26,423800.0],["2024-04-08",14.49,14.64,13.54,13.96,939700.0],["2024-04-09",13.94,14.87,13.9,14.85,671400.0],["2024-04-10",14.26,14.27,13.78,14.03,721500.0],["2024-04-11",14.19,14.54,13.92,14.48,492300.0],["2024-04-12",14.5,15.07,14.11,14.3,488100.0],["2024-04-15",14.37,14.54,13.62,13.72,528200.0],["2024-04-16",13.54,13.68,13.1,13.6,512400.0],["2024-04-17",13.7,13.97,13.31,13.33,419000.0],["2024-04-18",13.38,13.89,13.17,13.6,401300.0],["2024-04-19",13.43,13.88,13.4,13.46,398100.0],["2024-04-22",13.34,13.55,13.03,13.24,487600.0],["2024-04-23",13.12,13.57,13.02,13.21,610500.0],["2024-04-24",13.18,13.27,12.76,12.78,780100.0],["2024-04-25",12.52,12.71,11.85,12.62,709800.0],["2024-04-26",13.73,13.85,12.96,13.04,954700.0],["2024-04-29",13.15,13.68,13.11,13.34,587400.0],["2024-04-30",13.04,13.1,12.44,12.45,655400.0],["2024-05-01",12.51,12.77,12.08,12.15,536400.0],["2024-05-02",12.25,12.8,12.02,12.71,984100.0],["2024-05-03",13.1,13.37,12.41,12.75,715800.0],["2024-05-06",12.94,13.32,12.8,13.2,657800.0],["2024-05-07",13.2,13.8,13.2,13.36,706600.0],["2024-05-08",12.64,13.58,12.04,13.46,1410800.0],["2024-05-09",13.44,13.46,12.31,12.74,912600.0],["2024-05-10",12.97,12.97,12.27,12.39,910700.0],["2024-05-13",12.44,12.74,12.08,12.48,738000.0],["2024-05-14",12.77,13.23,12.51,12.67,569500.0],["2024-05-15",12.92,12.92,12.32,12.53,550600.0],["2024-05-16",12.46,12.73,12.37,12.68,468300.0],["2024-05-17",12.67,13.38,12.49,13.15,527000.0],["2024-05-20",13.18,13.32,12.85,13.21,566300.0],["2024-05-21",13.08,13.32,12.89,13.29,342400.0],["2024-05-22",13.24,13.32,12.82,13.01,376900.0],["2024-05-23",13.06,13.06,12.4,12.46,514100.0],["2024-05-24",12.56,12.9,12.46,12.52,365700.0],["2024-05-28",12.67,12.96,12.51,12.57,431800.0],["2024-05-29",12.35,12.5,12.26,12.3,482800.0],["2024-05-30",12.29,12.58,12.28,12.39,492400.0],["2024-05-31",12.46,13.0,12.44,12.96,620000.0],["2024-06-03",13.11,13.31,12.91,13.21,464600.0],["2024-06-04",12.99,13.69,12.9,13.63,784100.0],["2024-06-05",13.67,13.79,13.51,13.62,462700.0],["2024-06-06",13.53,13.83,13.48,13.59,517500.0],["2024-06-07",13.24,13.52,12.49,13.38,748700.0],["2024-06-10",13.16,13.16,12.04,12.48,1119300.0],["2024-06-11",12.22,12.36,11.64,12.08,875300.0],["2024-06-12",12.49,12.95,12.07,12.25,705300.0],["2024-06-13",12.23,12.33,11.97,12.06,541600.0],["2024-06-14",11.9,11.97,11.5,11.51,601100.0],["2024-06-17",11.25,11.34,10.95,11.19,731400.0],["2024-06-18",11.2,11.38,10.88,11.08,973400.0],["2024-06-20",11.06,11.41,10.95,11.34,543100.0],["2024-06-21",11.33,11.71,11.25,11.67,2438700.0],["2024-06-24",11.85,12.26,11.68,11.88,738600.0],["2024-06-25",11.52,11.66,10.36,11.37,1838700.0],["2024-06-26",11.22,11.57,11.04,11.26,485300.0],["2024-06-27",11.27,11.38,10.57,10.59,797300.0],["2024-06-28",10.62,10.91,10.29,10.33,2497600.0],["2024-07-01",10.39,10.57,10.01,10.06,808700.0],["2024-07-02",10.04,10.19,9.8,9.93,725300.0],["2024-07-03",9.83,10.51,9.79,10.45,744900.0],["2024-07-05",10.41,10.56,9.76,10.05,929200.0],["2024-07-08",10.09,10.44,10.07,10.23,686400.0],["2024-07-09",10.11,10.6,9.99,10.44,662700.0],["2024-07-10",10.51,10.74,10.31,10.44,533300.0],["2024-07-11",10.78,11.52,10.73,11.19,747200.0],["2024-07-12",11.35,11.53,11.16,11.27,519600.0],["2024-07-15",11.22,11.48,10.9,11.43,527500.0],["2024-07-16",11.54,12.39,11.53,12.38,765700.0],["2024-07-17",12.25,13.23,11.89,13.05,913800.0],["2024-07-18",12.85,13.32,12.52,12.62,616700.0],["2024-07-19",12.56,12.58,12.1,12.31,480300.0],["2024-07-22",12.48,12.57,11.87,12.31,355500.0],["2024-07-23",12.19,12.45,12.01,12.43,331200.0],["2024-07-24",12.45,12.87,12.2,12.25,510500.0],["2024-07-25",12.27,13.29,12.16,12.99,496600.0],["2024-07-26",13.34,13.42,12.78,13.07,575200.0],["2024-07-29",13.08,13.23,12.59,12.87,461900.0],["2024-07-30",12.85,12.94,12.68,12.89,558600.0],["2024-07-31",13.0,13.53,12.59,13.3,1197500.0],["2024-08-01",13.28,13.44,12.38,12.47,907700.0],["2024-08-02",12.05,12.1,11.35,11.72,1041000.0],["2024-08-05",11.32,11.39,10.69,11.05,741300.0],["2024-08-06",11.06,11.68,11.04,11.29,584000.0],["2024-08-07",11.63,11.82,11.2,11.25,537200.0],["2024-08-08",11.47,11.47,10.83,10.88,586700.0],["2024-08-09",10.94,10.94,10.56,10.8,442400.0],["2024-08-12",10.98,10.99,10.04,10.15,771500.0],["2024-08-13",10.16,10.37,10.03,10.3,512800.0],["2024-08-14",10.35,10.35,9.33,9.69,945100.0],["2024-08-15",10.03,10.29,9.76,9.83,955900.0],["2024-08-16",9.76,9.86,9.64,9.74,658400.0],["2024-08-19",9.75,9.88,9.55,9.75,768900.0],["2024-08-20",9.75,9.75,9.39,9.49,613400.0],["2024-08-21",9.64,9.77,9.41,9.61,952800.0],["2024-08-22",9.54,9.55,9.3,9.35,972000.0],["2024-08-23",9.4,9.54,9.2,9.25,807400.0],["2024-08-26",9.32,9.34,9.13,9.24,935600.0],["2024-08-27",9.18,9.25,8.96,9.05,975500.0],["2024-08-28",9.0,9.1,8.72,8.98,602700.0],["2024-08-29",9.03,9.3,8.92,9.2,665000.0],["2024-08-30",9.27,9.35,8.68,8.83,998400.0],["2024-09-03",8.7,8.78,7.93,8.14,1737000.0],["2024-09-04",8.16,8.2,7.78,7.95,1252200.0],["2024-09-05",7.99,8.22,7.89,8.22,1185100.0],["2024-09-06",8.18,8.71,8.07,8.37,1341400.0],["2024-09-09",8.15,8.51,7.79,8.21,1732100.0],["2024-09-10",8.23,8.24,7.51,7.77,1466700.0],["2024-09-11",7.76,8.44,7.67,8.41,1098700.0],["2024-09-12",8.56,8.86,8.38,8.46,1020600.0],["2024-09-13",8.59,9.42,8.53,9.42,1142900.0],["2024-09-16",9.45,9.51,8.99,9.21,1146800.0],["2024-09-17",10.16,12.8,9.9,11.15,4490600.0],["2024-09-18",11.12,11.43,10.71,10.86,1825700.0],["2024-09-19",11.4,11.68,11.01,11.12,1713900.0],["2024-09-20",10.96,11.73,10.85,11.34,9026400.0],["2024-09-23",11.42,11.92,10.72,10.78,1375300.0],["2024-09-24",11.19,11.38,10.92,11.0,1690500.0],["2024-09-25",11.07,11.86,10.9,11.36,1151100.0],["2024-09-26",11.63,12.26,11.63,12.25,850600.0],["2024-09-27",12.36,12.56,12.09,12.39,843400.0],["2024-09-30",12.04,12.37,11.81,12.02,632700.0],["2024-10-01",12.03,12.32,11.78,12.32,757800.0],["2024-10-02",12.36,12.36,11.96,12.14,707600.0],["2024-10-03",11.95,12.05,11.44,11.75,521600.0],["2024-10-04",11.98,12.23,11.74,12.06,623500.0],["2024-10-07",12.65,12.7,11.8,12.18,1200600.0],["2024-10-08",11.91,12.24,11.76,12.11,613000.0],["2024-10-09",12.16,13.64,12.12,13.39,942800.0],["2024-10-10",13.23,13.44,12.63,12.63,705500.0],["2024-10-11",12.56,12.66,12.03,12.47,561300.0],["2024-10-14",12.28,12.28,11.7,11.95,410300.0],["2024-10-15",11.81,13.04,11.63,12.83,922500.0],["2024-10-16",12.83,13.59,12.82,13.36,795500.0],["2024-10-17",13.38,13.8,13.22,13.64,558500.0],["2024-10-18",13.77,13.77,13.17,13.54,490900.0],["2024-10-21",13.54,13.58,12.99,13.3,369100.0],["2024-10-22",13.43,13.46,13.09,13.38,413700.0],["2024-10-23",13.36,13.67,13.27,13.59,672700.0],["2024-10-24",13.58,13.74,13.04,13.47,457400.0],["2024-10-25",13.59,13.84,13.35,13.35,369700.0],["2024-10-28",13.57,14.04,13.55,13.85,325700.0],["2024-10-29",13.78,13.8,12.83,12.99,474800.0],["2024-10-30",12.9,12.97,12.38,12.94,433700.0],["2024-10-31",12.94,12.99,12.25,12.31,507200.0],["2024-11-01",12.37,12.66,11.89,12.05,566800.0],["2024-11-04",12.18,12.82,12.1,12.63,443000.0],["2024-11-05",12.5,12.81,12.21,12.74,386800.0],["2024-11-06",13.52,13.75,13.11,13.52,620000.0],["2024-11-07",13.54,13.69,13.1,13.2,609900.0],["2024-11-08",13.2,13.31,12.43,13.04,495800.0],["2024-11-11",12.98,13.1,12.66,12.98,385600.0],["2024-11-12",12.69,12.77,12.24,12.53,514500.0],["2024-11-13",12.52,12.8,12.23,12.25,428700.0],["2024-11-14",12.23,12.42,11.41,12.0,652800.0],["2024-11-15",12.3,15.82,11.88,14.55,6503200.0],["2024-11-18",14.54,15.51,14.4,14.76,1261400.0],["2024-11-19",14.6,14.74,14.22,14.67,540000.0],["2024-11-20",14.62,15.14,14.51,14.91,596100.0],["2024-11-21",14.76,14.91,14.33,14.7,479600.0],["2024-11-22",14.75,14.86,14.27,14.83,469000.0],["2024-11-25",15.0,15.29,14.52,15.07,928600.0],["2024-11-26",15.07,15.09,14.53,14.77,715800.0],["2024-11-27",14.95,15.73,14.95,15.7,338300.0],["2024-11-29",15.63,15.74,15.24,15.43,218900.0],["2024-12-02",15.41,15.43,14.56,15.09,705500.0],["2024-12-03",15.19,15.21,14.75,14.77,305700.0],["2024-12-04",14.6,14.63,14.14,14.44,465500.0],["2024-12-05",14.47,14.51,13.63,13.82,659900.0],["2024-12-06",13.92,13.92,12.98,13.57,854000.0],["2024-12-09",13.88,14.34,13.58,13.65,620600.0],["2024-12-10",13.71,14.27,13.26,14.12,857300.0],["2024-12-11",14.25,14.34,13.02,13.59,1208600.0],["2024-12-12",13.43,13.8,13.17,13.28,795900.0],["2024-12-13",13.06,13.12,12.8,13.06,539000.0],["2024-12-16",12.89,13.01,12.37,12.61,1438400.0],["2024-12-17",11.95,13.58,11.41,12.79,1575200.0],["2024-12-18",12.64,13.4,11.98,12.02,1021600.0],["2024-12-19",12.1,12.2,11.11,11.32,1195100.0],["2024-12-20",11.1,11.45,10.62,10.66,2673400.0],["2024-12-23",10.56,10.82,10.33,10.59,752400.0],["2024-12-24",10.59,10.98,10.51,10.75,220400.0],["2024-12-26",10.69,10.92,10.59,10.85,411500.0],["2024-12-27",10.78,11.1,10.69,10.84,380700.0],["2024-12-30",10.75,11.03,10.61,10.83,666900.0],["2024-12-31",10.9,11.33,10.73,11.25,550800.0],["2025-01-02",11.33,11.49,10.9,10.99,520700.0],["2025-01-03",10.93,11.19,10.8,11.02,401300.0],["2025-01-06",11.5,11.67,11.11,11.29,570400.0],["2025-01-07",11.45,12.04,11.2,11.76,554500.0],["2025-01-08",11.63,12.05,11.44,11.73,609600.0],["2025-01-10",11.7,12.45,11.53,12.4,517200.0],["2025-01-13",12.5,13.12,12.0,13.07,830900.0],["2025-01-14",13.1,13.4,12.79,13.32,510900.0],["2025-01-15",13.55,13.9,13.18,13.44,395400.0],["2025-01-16",13.44,13.92,13.01,13.9,424300.0],["2025-01-17",14.06,14.24,13.65,14.21,614400.0],["2025-01-21",14.32,14.38,13.69,13.87,550600.0],["2025-01-22",13.7,13.91,13.45,13.68,411300.0],["2025-01-23",13.59,13.65,13.0,13.19,515300.0],["2025-01-24",13.28,13.54,13.14,13.42,346400.0],["2025-01-27",13.4,13.4,12.5,12.55,528100.0],["2025-01-28",12.4,12.4,11.36,12.0,809100.0],["2025-01-29",12.01,12.14,11.7,11.95,504600.0],["2025-01-30",12.02,12.13,11.77,11.96,621500.0],["2025-01-31",11.93,11.93,11.54,11.66,474400.0],["2025-02-03",11.58,11.68,11.13,11.49,451900.0],["2025-02-04",11.44,12.32,11.26,11.97,437500.0],["2025-02-05",12.06,12.14,11.75,11.93,363900.0],["2025-02-06",12.13,12.34,11.66,11.77,419300.0],["2025-02-07",11.86,12.09,11.68,12.05,571000.0],["2025-02-10",12.27,12.76,11.87,12.12,1008200.0],["2025-02-11",11.5,12.42,10.87,11.42,1117300.0],["2025-02-12",11.8,12.6,11.29,11.46,1081500.0],["2025-02-13",11.28,11.68,11.13,11.5,545100.0],["2025-02-14",11.51,11.87,11.22,11.23,468800.0],["2025-02-18",11.22,11.97,10.54,11.87,999400.0],["2025-02-19",11.72,12.17,11.16,11.89,736900.0],["2025-02-20",11.91,12.06,11.53,11.89,533800.0],["2025-02-21",12.0,12.06,11.52,12.04,712800.0],["2025-02-24",12.07,12.2,11.48,11.87,573200.0],["2025-02-25",11.85,12.05,11.64,11.76,550800.0],["2025-02-26",11.87,11.88,11.14,11.26,1169700.0],["2025-02-27",11.0,11.06,10.08,10.94,1025900.0],["2025-02-28",10.81,10.97,10.33,10.44,523400.0],["2025-03-03",10.58,10.7,9.93,10.03,583400.0],["2025-03-04",9.91,10.1,9.62,9.73,852700.0],["2025-03-05",9.75,10.09,9.75,9.9,659600.0],["2025-03-06",9.84,10.29,9.82,10.08,418100.0],["2025-03-07",10.02,10.52,10.0,10.41,399300.0],["2025-03-10",10.27,10.46,9.91,10.11,420900.0],["2025-03-11",10.13,10.4,9.97,10.35,501200.0],["2025-03-12",10.37,10.46,9.9,9.91,487200.0],["2025-03-13",9.92,10.13,9.91,10.0,430400.0],["2025-03-14",10.14,10.94,10.11,10.9,518700.0],["2025-03-17",10.96,11.83,10.92,11.7,818400.0],["2025-03-18",11.83,11.83,10.74,11.22,407100.0],["2025-03-19",11.16,11.39,10.8,10.95,428400.0],["2025-03-20",10.77,10.78,10.25,10.28,475100.0],["2025-03-21",10.07,10.07,9.85,9.97,946500.0],["2025-03-24",9.98,10.07,9.58,9.64,639700.0],["2025-03-25",9.63,9.79,9.38,9.57,672500.0],["2025-03-26",9.6,9.77,9.5,9.67,393700.0],["2025-03-27",9.6,9.68,9.34,9.51,456200.0],["2025-03-28",9.59,9.91,9.45,9.56,486700.0],["2025-03-31",9.38,9.6,9.03,9.29,568900.0],["2025-04-01",9.29,9.37,8.96,9.12,481300.0],["2025-04-02",8.96,9.33,8.9,9.31,324600.0],["2025-04-03",8.88,9.22,8.82,9.2,549000.0],["2025-04-04",8.95,9.28,8.6,9.17,977100.0],["2025-04-07",9.0,9.76,8.91,9.27,1020600.0],["2025-04-08",9.51,9.57,9.2,9.39,1267100.0],["2025-04-09",9.35,10.15,9.2,9.91,899200.0],["2025-04-10",9.72,10.39,9.44,10.26,727900.0],["2025-04-11",10.36,10.84,10.22,10.74,725600.0],["2025-04-14",10.8,11.24,10.63,11.06,619300.0],["2025-04-15",11.0,11.2,10.87,10.91,1020600.0],["2025-04-16",11.01,11.31,10.91,11.15,723700.0],["2025-04-17",11.12,11.38,10.96,11.38,571900.0],["2025-04-21",11.44,11.47,11.12,11.45,470300.0],["2025-04-22",11.45,12.11,11.39,12.01,535100.0],["2025-04-23",12.1,12.46,11.85,11.94,440000.0],["2025-04-24",11.98,12.48,11.88,12.46,463100.0],["2025-04-25",12.34,12.57,12.1,12.52,484300.0],["2025-04-28",12.55,13.1,12.4,13.0,718800.0],["2025-04-29",13.0,13.27,12.9,13.26,655100.0],["2025-04-30",13.03,13.5,12.9,13.44,774000.0],["2025-05-01",13.31,13.79,12.99,13.0,1363800.0],["2025-05-02",13.28,13.8,13.08,13.71,879500.0],["2025-05-05",13.64,13.87,13.57,13.6,516100.0],["2025-05-06",13.66,14.01,13.53,13.96,652500.0],["2025-05-07",13.97,14.28,13.85,14.23,967600.0],["2025-05-08",15.0,17.96,14.9,17.96,2339700.0],["2025-05-09",17.88,19.2,17.46,18.83,1802800.0],["2025-05-12",19.58,19.94,18.91,19.46,1548100.0],["2025-05-13",19.47,20.17,19.22,19.73,1448400.0],["2025-05-14",19.62,19.96,19.26,19.73,919900.0],["2025-05-15",19.69,19.85,19.23,19.5,645200.0],["2025-05-16",19.36,19.65,18.81,19.18,632100.0],["2025-05-19",19.0,19.29,18.7,19.25,502300.0],["2025-05-20",19.23,19.68,19.04,19.66,739500.0],["2025-05-21",19.33,19.48,18.97,19.16,444900.0],["2025-05-22",18.96,19.42,18.69,19.04,479000.0],["2025-05-23",18.97,19.33,18.74,19.19,393600.0],["2025-05-27",19.26,20.75,18.98,20.15,1829500.0],["2025-05-28",19.96,20.13,19.79,19.86,575000.0],["2025-05-29",19.97,20.11,19.36,19.54,603300.0],["2025-05-30",19.53,19.87,17.92,19.21,1271700.0],["2025-06-02",19.44,19.64,18.98,19.04,517700.0],["2025-06-03",19.18,19.53,19.05,19.24,591000.0],["2025-06-04",19.32,20.43,19.0,20.13,682200.0],["2025-06-05",20.3,20.43,19.93,20.21,450700.0],["2025-06-06",20.3,20.32,19.82,19.9,448000.0],["2025-06-09",20.2,20.96,19.82,20.29,870000.0],["2025-06-10",20.24,20.27,19.45,19.66,473400.0],["2025-06-11",19.72,19.99,18.95,19.3,686500.0],["2025-06-12",19.01,19.24,18.68,19.2,502700.0],["2025-06-13",18.94,19.5,18.86,19.24,346100.0],["2025-06-16",19.44,20.27,19.42,20.06,694900.0],["2025-06-17",19.99,20.13,19.75,19.79,410700.0],["2025-06-18",19.85,20.08,19.38,19.38,387600.0],["2025-06-20",19.42,19.42,18.61,18.87,1482100.0],["2025-06-23",19.11,19.91,18.87,19.81,938400.0],["2025-06-24",19.79,20.06,19.54,19.67,517600.0],["2025-06-25",19.54,19.73,19.19,19.49,821300.0],["2025-06-26",19.6,19.95,19.51,19.7,510500.0],["2025-06-27",19.56,20.6,19.45,20.03,2029400.0],["2025-06-30",19.95,20.32,19.72,20.09,801100.0],["2025-07-01",19.89,21.48,19.89,21.31,1237300.0],["2025-07-02",21.31,22.05,21.01,22.02,789100.0],["2025-07-03",22.22,22.58,21.95,22.25,540400.0],["2025-07-07",22.08,22.69,21.72,21.9,763100.0],["2025-07-08",22.03,22.4,21.81,21.84,782000.0],["2025-07-09",21.92,22.2,21.43,21.95,474700.0],["2025-07-10",22.17,22.57,21.84,22.44,699700.0],["2025-07-11",22.41,22.69,22.0,22.44,671200.0],["2025-07-14",22.25,22.53,21.46,22.05,395800.0],["2025-07-15",22.03,22.17,21.64,21.87,540100.0],["2025-07-16",21.81,22.24,21.53,21.61,452000.0],["2025-07-17",21.43,21.44,20.63,20.69,725200.0],["2025-07-18",20.79,20.92,20.31,20.54,557100.0],["2025-07-21",20.93,21.72,20.79,21.15,442100.0],["2025-07-22",21.39,21.64,21.18,21.18,428300.0],["2025-07-23",21.26,21.52,21.09,21.49,477400.0],["2025-07-24",21.31,21.36,20.98,21.01,292200.0],["2025-07-25",21.07,21.21,20.36,20.37,383800.0],["2025-07-28",20.45,20.5,19.88,20.43,445500.0],["2025-07-29",20.66,20.67,19.86,20.2,355000.0],["2025-07-30",20.09,20.35,19.58,19.77,475600.0],["2025-07-31",19.49,19.95,19.25,19.93,355400.0],["2025-08-01",20.24,20.28,19.49,19.78,336600.0],["2025-08-04",19.9,20.1,19.68,20.06,283600.0],["2025-08-05",20.17,20.41,19.97,20.4,337700.0],["2025-08-06",20.39,20.55,20.09,20.37,389800.0],["2025-08-07",20.61,20.75,20.38,20.7,361800.0],["2025-08-08",20.8,21.44,20.61,21.44,448500.0],["2025-08-11",21.11,21.58,20.95,21.5,636300.0],["2025-08-12",20.77,21.38,17.95,19.21,1067900.0],["2025-08-13",18.43,19.43,18.02,19.1,868900.0],["2025-08-14",18.64,19.09,18.34,18.74,553500.0],["2025-08-15",18.67,19.02,18.36,19.02,544500.0],["2025-08-18",18.86,19.56,18.6,19.02,392700.0],["2025-08-19",19.05,19.18,18.51,18.85,405500.0],["2025-08-20",18.7,19.09,18.62,18.81,317600.0],["2025-08-21",18.79,19.13,18.77,19.1,218000.0],["2025-08-22",19.07,19.82,18.98,19.47,425400.0],["2025-08-25",19.47,19.9,19.31,19.8,354200.0],["2025-08-26",19.81,20.11,19.59,19.64,365700.0],["2025-08-27",19.39,19.41,19.01,19.06,365500.0],["2025-08-28",19.26,19.28,18.89,19.26,291800.0],["2025-08-29",19.3,19.53,18.89,19.05,320200.0],["2025-09-02",18.83,19.22,18.65,19.03,294900.0],["2025-09-03",18.89,18.99,18.57,18.93,277600.0],["2025-09-04",18.84,18.87,18.34,18.79,416500.0],["2025-09-05",18.96,19.3,18.48,18.81,338800.0],["2025-09-08",18.96,19.18,18.6,19.05,298900.0],["2025-09-09",19.26,19.26,18.4,18.4,261800.0],["2025-09-10",18.35,18.62,17.9,18.03,357600.0],["2025-09-11",18.08,18.62,17.86,18.5,316700.0],["2025-09-12",18.33,18.82,18.07,18.07,211000.0],["2025-09-15",18.08,18.65,17.9,18.42,368100.0],["2025-09-16",18.57,18.57,18.16,18.2,296500.0],["2025-09-17",18.27,18.68,17.88,17.93,343100.0],["2025-09-18",17.9,18.2,17.67,18.09,382800.0],["2025-09-19",18.15,18.28,17.84,18.02,1260400.0],["2025-09-22",17.97,18.5,17.81,18.24,330400.0],["2025-09-23",18.22,18.62,18.22,18.58,294300.0],["2025-09-24",18.44,19.72,18.42,19.06,415600.0],["2025-09-25",19.06,19.61,18.68,18.87,457300.0],["2025-09-26",18.85,19.49,18.62,19.44,381400.0],["2025-09-29",19.59,19.59,19.0,19.33,335600.0],["2025-09-30",19.18,19.59,18.92,19.2,632000.0],["2025-10-01",19.18,20.39,19.15,19.83,588500.0],["2025-10-02",20.01,20.05,19.23,19.36,439200.0],["2025-10-03",19.6,19.82,18.73,18.8,208300.0],["2025-10-06",18.87,19.13,18.27,18.62,365500.0],["2025-10-07",18.75,19.13,18.48,19.02,331300.0],["2025-10-08",19.26,19.37,18.78,19.37,334600.0],["2025-10-09",19.56,19.77,19.13,19.59,415200.0],["2025-10-10",19.56,19.73,18.21,18.31,508500.0],["2025-10-13",18.69,19.3,18.69,19.18,372000.0],["2025-10-14",18.91,20.05,18.75,19.91,435400.0],["2025-10-15",20.05,20.3,19.23,19.53,279500.0],["2025-10-16",19.52,19.82,18.21,18.3,332800.0],["2025-10-17",17.98,18.43,17.76,18.23,346100.0],["2025-10-20",18.52,18.69,17.8,18.63,288100.0],["2025-10-21",18.12,18.33,17.69,18.12,367000.0],["2025-10-22",17.83,18.2,17.54,18.04,424200.0],["2025-10-23",18.17,18.17,17.84,18.13,294000.0],["2025-10-24",18.15,18.91,17.89,18.57,365900.0],["2025-10-27",18.37,18.37,17.31,17.38,413300.0],["2025-10-28",17.29,17.85,17.09,17.69,386300.0],["2025-10-29",17.83,17.87,16.91,17.22,409400.0],["2025-10-30",16.93,17.58,16.93,17.19,296100.0],["2025-10-31",17.09,17.4,16.68,17.34,302700.0],["2025-11-03",17.16,17.43,16.67,17.25,405400.0],["2025-11-04",16.81,17.32,16.78,16.91,430100.0],["2025-11-05",17.0,17.22,16.94,17.1,334400.0],["2025-11-06",17.05,17.06,16.43,16.54,395500.0],["2025-11-07",16.43,17.2,16.4,17.17,316600.0],["2025-11-10",17.37,17.77,17.18,17.61,299000.0],["2025-11-11",17.64,17.94,17.55,17.92,237300.0],["2025-11-12",18.0,18.43,17.93,18.31,387000.0],["2025-11-13",18.33,18.84,17.69,17.76,902900.0],["2025-11-14",17.47,17.96,17.34,17.78,342900.0],["2025-11-17",17.8,17.95,17.06,17.17,330000.0],["2025-11-18",17.01,17.26,16.81,17.09,266300.0],["2025-11-19",17.3,17.56,16.97,17.17,223400.0],["2025-11-20",17.33,17.53,16.76,17.02,336400.0],["2025-11-21",17.0,17.93,16.96,17.74,341400.0],["2025-11-24",17.68,17.98,17.55,17.82,394300.0],["2025-11-25",17.94,18.52,17.82,18.46,247600.0],["2025-11-26",18.4,18.8,18.4,18.46,277800.0],["2025-11-28",18.67,19.0,18.56,18.99,195900.0],["2025-12-01",18.94,19.3,18.75,19.07,305300.0],["2025-12-02",19.12,19.25,18.56,18.72,191600.0],["2025-12-03",18.89,19.9,18.73,19.78,429000.0],["2025-12-04",19.57,20.34,19.39,20.12,378300.0],["2025-12-05",20.08,20.64,19.78,20.28,368100.0],["2025-12-08",20.37,21.43,19.36,20.63,1142400.0],["2025-12-09",19.75,20.46,16.8,17.78,1917100.0],["2025-12-10",17.34,17.59,16.77,17.26,1097600.0],["2025-12-11",17.08,18.1,17.08,17.7,635900.0],["2025-12-12",17.81,18.01,17.15,17.35,585800.0],["2025-12-15",17.62,18.72,17.56,18.53,1074700.0],["2025-12-16",18.66,19.5,18.32,18.98,1003500.0],["2025-12-17",19.06,20.2,18.92,18.95,580000.0],["2025-12-18",19.04,19.43,18.6,18.78,482700.0],["2025-12-19",18.73,19.75,18.57,19.61,1588200.0],["2025-12-22",19.74,20.58,19.74,20.07,446000.0],["2025-12-23",20.19,21.2,19.99,20.53,489100.0],["2025-12-24",20.52,20.64,19.81,20.2,188600.0],["2025-12-26",20.45,20.45,19.97,20.06,189900.0],["2025-12-29",19.73,20.02,19.43,19.55,234900.0],["2025-12-30",19.87,20.59,19.61,20.02,407800.0],["2025-12-31",19.96,20.1,19.42,19.64,404700.0],["2026-01-02",19.96,19.96,19.52,19.86,255900.0],["2026-01-05",20.1,21.25,20.09,20.85,547800.0],["2026-01-06",21.29,23.1,21.05,22.68,980400.0],["2026-01-07",22.5,22.5,22.05,22.21,398600.0],["2026-01-08",22.0,22.61,21.69,22.47,360800.0],["2026-01-09",22.66,22.89,22.15,22.72,333400.0],["2026-01-12",23.07,23.07,22.42,22.5,454400.0],["2026-01-13",22.63,23.66,22.48,22.99,580900.0],["2026-01-14",23.29,24.09,22.87,23.57,379500.0],["2026-01-15",23.52,24.53,23.51,24.25,636400.0],["2026-01-16",24.13,24.21,23.15,23.29,346800.0],["2026-01-20",23.21,23.55,22.45,22.72,319600.0],["2026-01-21",23.07,23.8,23.01,23.45,369800.0],["2026-01-22",23.73,24.5,23.7,24.44,367400.0],["2026-01-23",24.5,25.81,24.5,25.57,784700.0],["2026-01-26",26.19,26.38,24.56,25.05,485900.0],["2026-01-27",25.0,25.66,24.9,25.62,330600.0],["2026-01-28",25.89,25.99,25.24,25.9,305700.0],["2026-01-29",26.21,26.34,25.43,25.83,446300.0],["2026-01-30",24.94,25.39,24.49,24.98,472500.0],["2026-02-02",24.8,25.88,24.8,25.14,433600.0],["2026-02-03",25.91,26.65,25.61,26.29,522000.0],["2026-02-04",26.58,27.0,25.12,25.52,429100.0],["2026-02-05",25.17,25.17,21.02,21.75,1496700.0],["2026-02-06",21.72,21.94,20.8,21.75,1153000.0],["2026-02-09",21.65,22.64,21.32,22.47,500100.0],["2026-02-10",22.22,22.3,21.55,22.2,699400.0],["2026-02-11",23.06,24.24,22.65,24.23,442500.0],["2026-02-12",24.39,24.8,23.13,23.54,401000.0],["2026-02-13",23.36,24.16,22.85,23.99,343500.0],["2026-02-17",23.17,23.31,22.51,22.84,307000.0],["2026-02-18",22.99,24.23,22.95,23.63,387900.0],["2026-02-19",23.35,23.48,22.23,22.63,337800.0],["2026-02-20",22.34,23.44,22.34,23.27,425300.0],["2026-02-23",23.41,23.91,22.68,23.69,539200.0],["2026-02-24",23.56,24.8,23.56,24.43,412500.0],["2026-02-25",24.86,25.82,24.5,24.86,506100.0],["2026-02-26",24.6,25.41,24.1,25.23,385900.0],["2026-02-27",25.07,25.58,24.7,25.2,442100.0],["2026-03-02",25.0,25.79,24.51,25.28,333500.0],["2026-03-03",24.49,25.34,23.75,24.68,380700.0],["2026-03-04",24.9,25.46,24.27,24.6,381100.0],["2026-03-05",24.13,24.38,23.48,23.85,566900.0],["2026-03-06",23.26,23.74,22.76,23.53,503100.0],["2026-03-09",22.8,23.99,22.39,23.89,442600.0],["2026-03-10",23.89,24.46,23.29,23.48,536900.0],["2026-03-11",23.22,23.32,22.5,22.98,401900.0],["2026-03-12",22.75,23.12,22.44,22.72,530700.0],["2026-03-13",22.55,22.65,21.26,21.98,685400.0],["2026-03-16",22.07,22.46,21.54,22.29,531600.0],["2026-03-17",22.35,23.17,22.2,23.03,566800.0],["2026-03-18",22.52,23.1,22.18,22.78,621900.0],["2026-03-19",21.65,22.22,21.21,21.99,802400.0],["2026-03-20",22.22,22.22,20.82,21.5,2770400.0],["2026-03-23",21.94,23.1,21.94,22.8,552000.0],["2026-03-24",22.8,24.15,22.65,24.14,560900.0],["2026-03-25",24.87,25.19,24.13,24.51,617600.0],["2026-03-26",24.0,24.59,23.75,23.82,540100.0],["2026-03-27",23.48,23.83,23.01,23.05,440600.0],["2026-03-30",23.55,23.72,22.44,22.73,482700.0],["2026-03-31",23.27,23.79,23.08,23.35,946600.0],["2026-04-01",23.85,24.02,23.37,23.38,725800.0],["2026-04-02",23.33,23.86,22.62,22.73,496000.0],["2026-04-06",22.89,23.45,22.67,23.45,573900.0],["2026-04-07",23.39,23.52,22.5,22.94,650800.0],["2026-04-08",24.21,25.0,23.62,24.99,601700.0],["2026-04-09",25.03,25.74,24.88,25.14,398900.0],["2026-04-10",25.2,25.93,24.77,24.8,291300.0],["2026-04-13",24.43,25.2,24.24,24.95,282100.0],["2026-04-14",25.09,25.21,24.61,24.7,419000.0],["2026-04-15",24.41,25.02,24.3,24.81,396400.0],["2026-04-16",25.14,26.14,24.99,25.85,488000.0],["2026-04-17",26.12,26.26,25.21,25.32,492300.0],["2026-04-20",25.14,25.62,25.14,25.51,433000.0],["2026-04-21",25.48,26.22,25.4,25.55,613000.0],["2026-04-22",26.01,27.15,25.89,26.95,863200.0],["2026-04-23",26.63,26.96,24.82,25.39,428500.0],["2026-04-24",25.51,25.62,25.09,25.31,341200.0],["2026-04-27",25.71,27.13,25.59,26.53,613800.0],["2026-04-28",26.69,26.69,25.77,26.18,630400.0],["2026-04-29",26.18,26.54,25.11,25.36,431300.0],["2026-04-30",25.62,26.88,25.5,26.71,722400.0],["2026-05-01",26.44,26.87,26.01,26.26,489900.0],["2026-05-04",26.16,26.33,25.31,25.45,431100.0],["2026-05-05",25.78,26.88,25.71,26.46,571400.0],["2026-05-06",27.0,27.22,26.3,26.46,489800.0],["2026-05-07",25.78,29.03,23.61,28.24,1217900.0],["2026-05-08",28.48,30.04,27.42,27.93,721900.0],["2026-05-11",28.0,29.8,28.0,29.26,1597600.0],["2026-05-12",31.02,31.02,28.07,29.43,1382000.0],["2026-05-13",29.17,30.69,28.04,30.21,1405700.0],["2026-05-14",31.5,32.39,29.92,30.14,1027200.0],["2026-05-15",29.23,29.73,28.74,29.35,772500.0],["2026-05-18",29.55,30.6,28.82,28.97,921100.0],["2026-05-19",28.61,28.69,27.3,28.22,858000.0],["2026-05-20",28.56,29.53,28.1,29.49,818400.0],["2026-05-21",29.15,30.56,29.05,29.84,604100.0],["2026-05-22",29.93,30.68,29.81,30.59,473400.0],["2026-05-26",31.16,31.72,30.77,31.52,641900.0],["2026-05-27",31.57,32.13,30.87,31.7,628600.0],["2026-05-28",31.5,32.51,31.26,32.48,786800.0],["2026-05-29",32.4,32.7,31.52,31.92,613300.0],["2026-06-01",32.86,33.65,32.12,33.51,1191500.0],["2026-06-02",33.61,34.5,32.62,33.32,1143500.0],["2026-06-03",33.11,33.31,32.45,32.64,578300.0],["2026-06-04",32.13,32.19,31.06,31.37,536400.0],["2026-06-05",30.78,31.15,29.55,29.63,635500.0],["2026-06-08",30.12,30.52,29.46,29.81,636400.0],["2026-06-09",30.37,30.62,28.5,29.32,550500.0],["2026-06-10",28.91,29.74,28.34,28.95,465300.0],["2026-06-11",29.49,30.29,29.06,30.21,410200.0],["2026-06-12",30.45,31.94,30.43,31.46,435900.0],["2026-06-15",32.14,32.48,30.75,31.08,464100.0],["2026-06-16",31.07,31.74,30.74,31.08,533900.0],["2026-06-17",31.08,32.11,30.89,31.09,450600.0],["2026-06-18",31.23,31.23,29.91,30.58,616000.0],["2026-06-22",30.21,30.21,28.59,28.87,487400.0],["2026-06-23",27.75,28.79,27.6,28.12,438000.0],["2026-06-24",27.72,28.77,27.59,28.66,562000.0],["2026-06-25",29.1,29.79,28.67,29.6,354800.0],["2026-06-26",29.21,31.16,28.99,31.1,1194900.0],["2026-06-29",31.2,31.67,30.7,31.26,508000.0],["2026-06-30",31.89,32.05,30.96,31.13,455100.0],["2026-07-01",30.69,31.85,30.61,30.64,562300.0],["2026-07-02",31.05,31.62,28.71,29.95,442400.0],["2026-07-06",30,30.51,29.72,29.8,319336.137126],["2026-07-07",29.81,29.86,28.5,28.86,377428.36518],["2026-07-08",28.42,29.19,28.27,29.09,461558.58373],["2026-07-09",29.52,29.53,28.98,29.03,360723.37902],["2026-07-10",29.25,30.01,28.97,29.84,246443.975602],["2026-07-13",29.38,30.36,29.365,29.53,291037.76153],["2026-07-14",30.01,30.5406,29.34,29.8,283778.026799],["2026-07-15",29.87,30.51,29.415,30.02,260428.908808],["2026-07-16",29.75,29.84,28.815,29.35,343196.528814],["2026-07-17",28.77,29.875,28.74,29.46,296384.361269],["2026-07-20",29.36,29.83,28.86,29.37,211432.08764],["2026-07-21",29.85,30.09,29.4,29.91,409134.584879],["2026-07-22",30.12,30.6,29.7601,30.14,359411.252136],["2026-07-23",29.84,30.27,29.1,29.84,327385.605224],["2026-07-24",29.67,29.87,29.09,29.44,290339.834293],["2026-07-27",29.67,29.94,28.81,29.77,249988.402284],["2026-07-28",29.45,29.92,28.84,29.69,387730.51251],["2026-07-29",29.36,29.73,28.47,29.32,469603.928752],["2026-07-30",30,30.16,29.54,29.78,407283.332587],["2026-07-31",29.92,30.0085,28.9401,29.34,292856.922724],["2026-08-03",29.27,29.27,28.3,28.76,383634.579451],["2026-08-04",29.3,30.4,29.015,29.81,500342.762216],["2026-08-05",30.26,30.55,29.195,30.03,475326.599028],["2026-08-06",28.25,28.25,23.0863,25.66,1874231.246941],["2026-08-07",26,27.82,25.9901,27.35,793719.243312],["2026-08-10",26,26.75,25.825,26.73,308296.193323],["2026-08-11",27.02,27.28,26.07,26.98,475693.659886],["2026-08-12",27.22,27.22,26,26.63,562737.913662],["2026-08-13",26.48,26.795,26.04,26.27,369000.356923],["2026-08-14",26.31,26.61,26.15,26.37,250511.605496]]}