{"t":"CNS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-08-16",4.8601,4.8863,4.8601,4.8788,335200.0],["2004-08-17",4.8676,4.9162,4.8601,4.8975,149900.0],["2004-08-18",4.8975,5.1405,4.8975,5.1405,285600.0],["2004-08-19",5.1405,5.2901,5.1218,5.2901,279700.0],["2004-08-20",5.2527,5.3088,5.2004,5.234,219400.0],["2004-08-23",5.2714,5.3088,5.2078,5.2714,98400.0],["2004-08-24",5.234,5.2639,5.1966,5.2153,78700.0],["2004-08-25",5.234,5.2676,5.1966,5.2676,88200.0],["2004-08-26",5.2676,5.305,5.1966,5.234,70500.0],["2004-08-27",5.2153,5.4957,5.1966,5.4209,333300.0],["2004-08-30",5.234,5.4471,5.234,5.4135,92000.0],["2004-08-31",5.4508,5.5705,5.4022,5.5705,122700.0],["2004-09-01",5.6041,5.7537,5.5966,5.6826,247300.0],["2004-09-02",5.6826,5.7537,5.6639,5.72,74500.0],["2004-09-03",5.72,5.72,5.6639,5.6639,54500.0],["2004-09-07",5.6826,5.72,5.6378,5.6639,65400.0],["2004-09-08",5.6826,5.7013,5.6153,5.6826,45600.0],["2004-09-09",5.6452,5.6826,5.6266,5.6826,63800.0],["2004-09-10",5.7013,5.791,5.7013,5.7574,134100.0],["2004-09-13",5.7948,5.8808,5.7761,5.7948,94700.0],["2004-09-14",5.8322,5.8322,5.735,5.7836,50400.0],["2004-09-15",5.72,5.791,5.6266,5.7574,57200.0],["2004-09-16",5.7574,5.9219,5.7574,5.9219,55800.0],["2004-09-17",5.8696,5.963,5.8696,5.9256,39200.0],["2004-09-20",5.8883,5.9929,5.8546,5.8883,112600.0],["2004-09-21",5.9069,5.978,5.892,5.9705,165800.0],["2004-09-22",5.9742,5.9817,5.8957,5.9443,96700.0],["2004-09-23",5.9443,5.9895,5.9443,5.9895,51700.0],["2004-09-24",5.982,6.0497,5.982,6.0459,55900.0],["2004-09-27",6.0196,6.1136,5.9443,6.076,134700.0],["2004-09-28",6.076,6.1926,6.0008,6.0798,129900.0],["2004-09-29",6.0798,6.0798,5.8841,5.9857,86700.0],["2004-09-30",5.9631,5.9631,5.7186,5.8089,285700.0],["2004-10-01",5.8315,5.8503,5.5305,5.8465,188700.0],["2004-10-04",5.8728,5.9895,5.8315,5.9443,55500.0],["2004-10-05",5.9631,5.9782,5.8277,5.9142,31300.0],["2004-10-06",5.8917,6.0911,5.8917,6.0196,34700.0],["2004-10-07",6.076,6.1136,5.9819,6.0911,45900.0],["2004-10-08",6.1099,6.2077,6.0534,6.1701,78700.0],["2004-10-11",6.1324,6.1701,6.0196,6.0196,29800.0],["2004-10-12",6.0233,6.0572,5.8578,5.9067,50900.0],["2004-10-13",5.9142,5.9142,5.4552,5.5719,123000.0],["2004-10-14",5.538,5.6622,5.4929,5.5869,45700.0],["2004-10-15",5.5869,5.696,5.5869,5.6095,31900.0],["2004-10-18",5.6095,5.6095,5.4552,5.5117,29000.0],["2004-10-19",5.5117,5.5493,5.3612,5.3612,221200.0],["2004-10-20",5.3574,5.4552,5.2257,5.4552,108300.0],["2004-10-21",5.4929,5.4929,5.3612,5.3649,74200.0],["2004-10-22",5.3574,5.3838,5.3236,5.3236,18000.0],["2004-10-25",5.3612,5.3612,5.301,5.3273,24400.0],["2004-10-26",5.3273,5.4176,5.301,5.4139,46800.0],["2004-10-27",5.4139,5.4139,5.2295,5.2671,163000.0],["2004-10-28",5.2483,5.3048,5.2446,5.2671,229800.0],["2004-10-29",5.2671,5.5493,5.2671,5.5493,68400.0],["2004-11-01",5.5493,5.617,5.4552,5.617,63500.0],["2004-11-02",5.6245,5.7186,5.4176,5.681,193400.0],["2004-11-03",5.6998,5.7901,5.6998,5.7713,70700.0],["2004-11-04",5.775,5.8616,5.6509,5.8616,18200.0],["2004-11-05",5.8616,5.982,5.8051,5.8616,98700.0],["2004-11-08",5.8691,5.9443,5.8503,5.9067,146700.0],["2004-11-09",5.8691,5.9556,5.839,5.9293,53500.0],["2004-11-10",5.9255,6.076,5.9255,6.0572,68500.0],["2004-11-11",6.0948,6.2453,6.0196,6.219,92300.0],["2004-11-12",6.2641,6.4071,6.2415,6.4071,99400.0],["2004-11-15",6.471,6.5651,6.4334,6.4823,210900.0],["2004-11-16",6.4899,6.5463,6.3883,6.4334,95400.0],["2004-11-17",6.471,6.5613,6.4522,6.456,64600.0],["2004-11-18",6.4409,6.4409,6.3582,6.3996,41600.0],["2004-11-19",6.3958,6.4146,6.3017,6.4108,59800.0],["2004-11-22",6.4409,6.4409,6.3619,6.3958,67600.0],["2004-11-23",6.4259,6.4899,6.3394,6.4899,27000.0],["2004-11-24",6.4899,6.5237,6.4108,6.5199,23100.0],["2004-11-26",6.5576,6.6178,6.5463,6.5839,22400.0],["2004-11-29",6.5952,6.7306,6.5538,6.7081,27800.0],["2004-11-30",6.7118,6.7645,6.6968,6.7306,51900.0],["2004-12-01",6.7419,6.7532,6.6102,6.6102,67300.0],["2004-12-02",6.6403,6.6403,6.3958,6.4146,31200.0],["2004-12-03",6.377,6.3807,6.3017,6.3582,44500.0],["2004-12-06",6.3582,6.377,6.3318,6.3394,28800.0],["2004-12-07",6.3206,6.3243,6.1964,6.1964,35100.0],["2004-12-08",6.1512,6.1663,6.076,6.1625,157500.0],["2004-12-09",6.1625,6.1851,6.1136,6.1851,28300.0],["2004-12-10",6.1513,6.1926,6.1324,6.1738,23400.0],["2004-12-13",6.1889,6.2453,6.1174,6.1437,48000.0],["2004-12-14",6.1701,6.1889,6.1362,6.1362,50800.0],["2004-12-15",6.1513,6.1513,5.9744,6.0008,60300.0],["2004-12-16",6.0008,6.0572,5.9819,6.0572,59800.0],["2004-12-17",6.0572,6.0572,5.9293,5.9669,123100.0],["2004-12-20",5.9744,6.0421,5.9744,6.0158,32100.0],["2004-12-21",6.0196,6.0309,6.0008,6.0008,57300.0],["2004-12-22",6.0008,6.0384,5.9029,5.997,18300.0],["2004-12-23",5.9255,6.0346,5.9255,5.9782,20900.0],["2004-12-27",5.9782,5.9971,5.7586,5.7624,41800.0],["2004-12-28",5.7624,6.0842,5.7624,6.0615,49700.0],["2004-12-29",6.1145,6.1826,6.0956,6.1523,26300.0],["2004-12-30",6.1902,6.2091,6.1334,6.194,29400.0],["2004-12-31",6.2091,6.2243,6.1523,6.1523,20200.0],["2005-01-03",6.141,6.1637,5.6677,5.7548,73200.0],["2005-01-04",5.6602,5.8798,5.6602,5.8305,85500.0],["2005-01-05",5.8116,5.8495,5.6072,5.6639,61800.0],["2005-01-06",5.698,5.8873,5.6753,5.8873,91500.0],["2005-01-07",5.9025,5.9025,5.7927,5.7927,12400.0],["2005-01-10",5.8419,5.9933,5.8192,5.9403,40900.0],["2005-01-11",5.9252,5.9252,5.7548,5.8495,34000.0],["2005-01-12",5.8305,5.8684,5.7359,5.8116,21300.0],["2005-01-13",5.8267,5.8267,5.717,5.7359,36900.0],["2005-01-14",5.7548,5.7927,5.7245,5.7927,28000.0],["2005-01-18",5.7737,5.8684,5.751,5.857,34300.0],["2005-01-19",5.8684,5.8684,5.698,5.7283,39700.0],["2005-01-20",5.698,5.7321,5.6034,5.698,37100.0],["2005-01-21",5.717,5.9517,5.6791,5.876,55600.0],["2005-01-24",5.8684,5.8722,5.7927,5.8267,25500.0],["2005-01-25",5.8495,5.9441,5.8116,5.823,76700.0],["2005-01-26",5.8533,5.876,5.8078,5.8646,17700.0],["2005-01-27",5.7889,5.9479,5.7737,5.8835,43900.0],["2005-01-28",5.9063,5.929,5.8495,5.857,35100.0],["2005-01-31",5.9063,6.0009,5.8798,5.9479,83800.0],["2005-02-01",5.982,6.0728,5.9668,6.0198,119100.0],["2005-02-02",5.9933,6.0388,5.9858,6.0009,66100.0],["2005-02-03",6.0085,6.035,5.9441,5.963,174300.0],["2005-02-04",5.9441,6.3492,5.9176,6.2394,259000.0],["2005-02-07",6.2849,6.5953,6.2849,6.3189,102300.0],["2005-02-08",6.3795,6.512,6.3644,6.4363,95600.0],["2005-02-09",6.4742,6.584,6.3682,6.4704,83500.0],["2005-02-10",6.4931,6.6218,6.4742,6.6143,69200.0],["2005-02-11",6.5877,6.9815,6.5877,6.9285,95700.0],["2005-02-14",7.061,7.061,6.9285,6.9853,50300.0],["2005-02-15",6.9853,7.1026,6.9663,7.0837,43300.0],["2005-02-16",7.1178,7.2087,7.0572,7.2087,56600.0],["2005-02-17",7.1557,7.2389,7.0496,7.0496,24200.0],["2005-02-18",6.9853,7.0383,6.9323,7.0307,19400.0],["2005-02-22",7.0383,7.0383,6.7846,6.8073,97100.0],["2005-02-23",6.7581,6.8225,6.7165,6.7581,24900.0],["2005-02-24",6.7392,6.7392,6.6862,6.7354,22300.0],["2005-02-25",6.7013,6.9247,6.6332,6.9247,32400.0],["2005-02-28",6.9247,6.9626,6.8717,6.9626,34000.0],["2005-03-01",6.9285,7.1519,6.9171,7.1519,51500.0],["2005-03-02",7.1519,7.2314,7.1254,7.1519,96500.0],["2005-03-03",7.1178,7.1178,6.8793,6.8906,24200.0],["2005-03-04",6.9285,7.0042,6.7392,6.777,57900.0],["2005-03-07",6.7771,6.7808,6.5726,6.6294,66200.0],["2005-03-08",6.637,6.8149,6.6142,6.7203,37200.0],["2005-03-09",6.7657,6.8111,6.6635,6.6824,12300.0],["2005-03-10",6.6256,6.6256,6.1751,6.2016,77400.0],["2005-03-11",6.1713,6.3341,6.1334,6.3303,87900.0],["2005-03-14",6.3379,6.5234,6.3379,6.5158,22900.0],["2005-03-15",6.5499,6.5499,6.4174,6.4287,27500.0],["2005-03-16",6.4022,6.406,6.3227,6.3265,11400.0],["2005-03-17",6.3606,6.4174,6.2546,6.3038,23700.0],["2005-03-18",6.3416,6.3416,6.2319,6.2659,50100.0],["2005-03-21",6.2281,6.2432,6.0577,6.1713,128500.0],["2005-03-22",6.1334,6.2281,6.1183,6.1599,13800.0],["2005-03-23",6.1448,6.1902,6.0085,6.0577,152800.0],["2005-03-24",6.111,6.1339,6.0196,6.0844,25000.0],["2005-03-28",6.1072,6.2177,6.0425,6.172,48400.0],["2005-03-29",6.2291,6.2444,5.9434,5.9815,44300.0],["2005-03-30",5.9625,6.1529,5.9472,6.1529,37400.0],["2005-03-31",6.1606,6.2863,6.1339,6.2863,33100.0],["2005-04-01",6.2558,6.3053,6.1682,6.191,55900.0],["2005-04-04",6.2291,6.2368,6.1339,6.233,62800.0],["2005-04-05",6.2101,6.2672,6.2101,6.2558,15000.0],["2005-04-06",6.2558,6.3777,6.2558,6.332,11100.0],["2005-04-07",6.3815,6.5149,6.252,6.4273,22500.0],["2005-04-08",6.4006,6.4006,6.2977,6.3434,14700.0],["2005-04-11",6.2482,6.7168,6.2291,6.6939,49000.0],["2005-04-12",6.6939,6.9149,6.6482,6.8578,47600.0],["2005-04-13",6.9149,6.9911,6.5644,6.5911,89300.0],["2005-04-14",6.6292,6.7054,6.6101,6.7054,46600.0],["2005-04-15",6.7625,6.8768,6.7511,6.8616,84800.0],["2005-04-18",6.8006,6.9759,6.8006,6.8959,127400.0],["2005-04-19",6.8578,7.0559,6.7511,6.7778,38000.0],["2005-04-20",6.8006,6.8578,6.7054,6.7054,31000.0],["2005-04-21",6.7435,6.7435,6.6101,6.6482,40500.0],["2005-04-22",6.6254,6.6254,6.3663,6.4387,49100.0],["2005-04-25",6.4196,6.5911,6.4196,6.572,11000.0],["2005-04-26",6.5339,6.6101,6.4768,6.4768,20300.0],["2005-04-27",6.4768,6.5339,6.4196,6.4996,15000.0],["2005-04-28",6.4958,6.4996,6.4311,6.4463,43100.0],["2005-04-29",6.4463,6.4654,6.2291,6.4577,54700.0],["2005-05-02",6.4387,6.4768,6.1225,6.3625,24900.0],["2005-05-03",6.3815,6.7359,6.3815,6.6635,21300.0],["2005-05-04",6.6254,6.7625,6.5035,6.553,23300.0],["2005-05-05",6.5149,6.5149,6.4234,6.5149,30500.0],["2005-05-06",6.5339,6.5339,6.4044,6.5034,21100.0],["2005-05-09",6.313,6.5682,6.191,6.5111,84100.0],["2005-05-10",6.5149,6.5187,6.3511,6.3892,40000.0],["2005-05-11",6.4275,6.5235,6.4083,6.4659,49400.0],["2005-05-12",6.4467,6.4659,6.3623,6.3738,35500.0],["2005-05-13",6.3815,6.5196,6.3815,6.439,27500.0],["2005-05-16",6.4275,6.6463,6.4275,6.6463,46800.0],["2005-05-17",6.6539,6.6923,6.581,6.677,31200.0],["2005-05-18",6.6808,7.0837,6.6616,6.9341,45200.0],["2005-05-19",6.9417,6.9763,6.8688,6.9494,21000.0],["2005-05-20",6.9264,6.9264,6.8535,6.9034,17300.0],["2005-05-23",6.888,6.9686,6.8765,6.8842,31700.0],["2005-05-24",6.8842,6.9302,6.7998,6.8765,27600.0],["2005-05-25",6.9072,6.9072,6.7959,6.8611,15900.0],["2005-05-26",6.8611,6.8995,6.8304,6.8688,44600.0],["2005-05-27",6.8688,6.911,6.7921,6.9072,40000.0],["2005-05-31",6.8688,7.0185,6.7806,6.842,54300.0],["2005-06-01",6.8496,6.9187,6.8189,6.8688,33300.0],["2005-06-02",6.888,6.9264,6.6386,6.9264,71400.0],["2005-06-03",6.8496,7.053,6.8496,7.0108,45200.0],["2005-06-06",7.0262,7.0338,6.9072,6.9072,22500.0],["2005-06-07",6.8688,6.9763,6.8381,6.9456,15000.0],["2005-06-08",6.9456,7.0568,6.8727,6.9494,25300.0],["2005-06-09",7.0262,7.0952,7.0223,7.0952,9500.0],["2005-06-10",7.0377,7.0377,6.911,6.9149,13000.0],["2005-06-13",6.9535,7.2432,6.9535,7.2394,29900.0],["2005-06-14",7.3939,7.3939,7.2819,7.3823,53700.0],["2005-06-15",7.3784,7.4248,7.1969,7.4132,56100.0],["2005-06-16",7.4518,7.4789,7.3205,7.4364,49500.0],["2005-06-17",7.6682,7.6875,7.533,7.6875,113500.0],["2005-06-20",7.6875,7.7802,7.5909,7.757,35300.0],["2005-06-21",7.8343,7.8459,7.6373,7.6643,60600.0],["2005-06-22",7.6527,7.6682,7.533,7.6179,26600.0],["2005-06-23",7.6179,7.6566,7.6102,7.6218,25600.0],["2005-06-24",7.6218,7.6257,7.4364,7.4364,32800.0],["2005-06-27",7.4673,7.533,7.4325,7.4943,28800.0],["2005-06-28",7.4982,7.7107,7.4982,7.7107,16000.0],["2005-06-29",7.7222,7.8613,7.6604,7.842,13200.0],["2005-06-30",7.9386,8.0738,7.9,7.9618,21100.0],["2005-07-01",7.9502,8.3558,7.9231,8.2476,20800.0],["2005-07-05",8.3056,8.3056,8.151,8.2863,36100.0],["2005-07-06",8.3249,8.3442,7.8613,7.9965,32800.0],["2005-07-07",7.9193,8.2476,7.9193,8.2438,16400.0],["2005-07-08",8.2669,8.2669,8.0738,8.1279,27200.0],["2005-07-11",8.1897,8.3983,8.1511,8.2747,62300.0],["2005-07-12",8.2747,8.7846,8.2747,8.5953,28600.0],["2005-07-13",8.5953,8.5953,8.2824,8.3056,17500.0],["2005-07-14",8.3056,8.3056,7.9424,8.1356,18000.0],["2005-07-15",8.1356,8.2283,8.0042,8.2283,6400.0],["2005-07-18",8.1317,8.2669,8.0467,8.2592,8700.0],["2005-07-19",8.3172,8.3442,8.1124,8.2399,12400.0],["2005-07-20",8.2978,8.4987,8.2978,8.4949,10900.0],["2005-07-21",8.4987,8.5605,8.4215,8.518,16900.0],["2005-07-22",8.576,8.7885,8.576,8.7382,8400.0],["2005-07-25",8.6919,8.6919,8.0738,8.2206,42400.0],["2005-07-26",8.1897,8.2051,8.0158,8.1781,28000.0],["2005-07-27",8.2669,8.2669,8.151,8.2283,20200.0],["2005-07-28",8.209,8.7653,8.209,8.7653,19200.0],["2005-07-29",8.7885,8.8271,8.4794,8.4794,19900.0],["2005-08-01",8.4215,9.1245,8.4215,8.8657,54900.0],["2005-08-02",8.9237,8.9739,8.3828,8.6339,31700.0],["2005-08-03",8.6803,8.9777,8.5103,8.9352,23700.0],["2005-08-04",8.885,8.8966,8.7885,8.8078,14600.0],["2005-08-05",8.7112,8.7112,7.7261,7.7647,67700.0],["2005-08-08",7.7686,7.7686,7.3398,7.4673,123300.0],["2005-08-09",7.4943,7.6411,7.3669,7.5716,38400.0],["2005-08-10",7.5754,8.209,7.5754,7.842,54800.0],["2005-08-11",7.815,7.8613,7.7261,7.8266,20300.0],["2005-08-12",7.8806,7.8806,7.6875,7.7261,29900.0],["2005-08-15",7.7647,7.7647,7.5484,7.5716,25600.0],["2005-08-16",7.6295,7.6295,7.475,7.533,25600.0],["2005-08-17",7.5909,7.6295,7.3591,7.3591,23300.0],["2005-08-18",7.3012,7.3398,6.9265,7.3205,58200.0],["2005-08-19",7.3784,7.4364,7.3359,7.3437,36300.0],["2005-08-22",7.3978,7.4171,7.3553,7.3553,41700.0],["2005-08-23",7.3977,7.6102,7.3977,7.5948,19400.0],["2005-08-24",7.6141,7.8613,7.5445,7.757,38200.0],["2005-08-25",7.7609,7.7879,7.6875,7.7261,19400.0],["2005-08-26",7.7647,7.7647,7.4132,7.4248,24300.0],["2005-08-29",7.4441,7.5136,7.363,7.5136,28900.0],["2005-08-30",7.5021,7.7802,7.5021,7.7725,101800.0],["2005-08-31",7.7725,8.0545,7.6682,7.9193,94700.0],["2005-09-01",7.9193,7.927,7.7532,7.9193,58600.0],["2005-09-02",7.9231,7.9231,7.842,7.8459,28600.0],["2005-09-06",7.8227,7.9077,7.8188,7.9077,22400.0],["2005-09-07",7.954,8.1086,7.954,8.0506,19300.0],["2005-09-08",8.0158,8.0699,7.9656,8.0274,9100.0],["2005-09-09",8.0158,8.1124,8.012,8.0506,18600.0],["2005-09-12",8.0352,8.0661,7.9965,8.0313,24500.0],["2005-09-13",8.0313,8.0313,7.8304,7.8729,18700.0],["2005-09-14",7.8922,7.8922,7.7261,7.7261,15300.0],["2005-09-15",7.6295,7.8034,7.5754,7.7261,35000.0],["2005-09-16",7.7879,7.8304,7.7145,7.8227,51100.0],["2005-09-19",7.8227,7.8266,7.7029,7.8227,33200.0],["2005-09-20",7.8266,8.0197,7.7763,7.8381,29900.0],["2005-09-21",7.842,7.842,7.4634,7.6102,53900.0],["2005-09-22",7.6489,7.7145,7.6295,7.6682,18800.0],["2005-09-23",7.6295,7.7725,7.6218,7.7261,17400.0],["2005-09-26",7.7261,7.7957,7.6952,7.7107,24200.0],["2005-09-27",7.7145,7.7454,7.6489,7.6489,29000.0],["2005-09-28",7.6682,7.73,7.6489,7.7145,46000.0],["2005-09-29",7.7184,7.7184,7.533,7.587,22300.0],["2005-09-30",7.6064,7.7261,7.5909,7.7261,21500.0],["2005-10-03",7.6798,7.7609,7.6798,7.7493,13200.0],["2005-10-04",7.7493,7.7686,7.5986,7.645,12300.0],["2005-10-05",7.6682,7.6952,7.5909,7.6643,22900.0],["2005-10-06",7.6373,7.7416,7.5446,7.645,46300.0],["2005-10-07",7.6682,7.7184,7.6489,7.6604,6300.0],["2005-10-10",8.0274,8.0274,7.6295,7.6295,20100.0],["2005-10-11",7.6488,7.6566,7.3978,7.3978,13900.0],["2005-10-12",7.4366,7.4754,7.3046,7.3162,76400.0],["2005-10-13",7.3201,7.3201,7.2152,7.2424,16900.0],["2005-10-14",7.2308,7.3395,7.223,7.3395,8300.0],["2005-10-17",7.3279,7.3279,6.9473,6.9978,31700.0],["2005-10-18",6.99,7.0832,6.6599,6.7376,31700.0],["2005-10-19",6.7376,6.8774,6.4386,6.8774,55600.0],["2005-10-20",6.9162,6.9318,6.7376,6.7958,22400.0],["2005-10-21",6.7958,6.9123,6.7958,6.9085,14200.0],["2005-10-24",6.99,7.289,6.9123,7.289,14900.0],["2005-10-25",7.289,7.3201,7.2385,7.3123,16700.0],["2005-10-26",7.2735,7.3201,7.1919,7.2929,15900.0],["2005-10-27",7.2929,7.2929,7.056,7.0638,33300.0],["2005-10-28",7.0871,7.1415,7.0405,7.0871,33500.0],["2005-10-31",7.1259,7.1764,6.99,7.1764,26200.0],["2005-11-01",7.0871,7.0949,6.9201,6.9512,40000.0],["2005-11-02",6.9512,6.9978,6.9318,6.9861,66800.0],["2005-11-03",6.9861,6.99,6.9434,6.9628,27200.0],["2005-11-04",6.9318,6.9318,6.8308,6.8619,15900.0],["2005-11-07",6.8619,6.9434,6.8502,6.8813,34300.0],["2005-11-08",6.8619,6.9318,6.8424,6.9279,16800.0],["2005-11-09",6.9162,6.9745,6.858,6.8929,41900.0],["2005-11-10",6.9123,6.99,6.8541,6.99,19300.0],["2005-11-11",6.9745,7.0677,6.9745,6.9861,55200.0],["2005-11-14",6.9589,6.9822,6.8774,6.924,28700.0],["2005-11-15",6.9123,6.9123,6.8153,6.8852,15900.0],["2005-11-16",6.8813,6.8813,6.7415,6.7415,17700.0],["2005-11-17",6.7764,6.7958,6.7143,6.757,30200.0],["2005-11-18",6.8347,6.9201,6.8075,6.889,118100.0],["2005-11-21",6.9123,7.1686,6.8929,7.1259,71100.0],["2005-11-22",7.1453,7.258,7.1376,7.258,33100.0],["2005-11-23",7.258,7.2968,7.2463,7.2463,55200.0],["2005-11-25",7.2502,7.2851,7.223,7.2735,8400.0],["2005-11-28",7.2735,7.2813,7.1143,7.1259,78600.0],["2005-11-29",7.1648,7.1648,7.0949,7.1065,43100.0],["2005-11-30",7.1065,7.1415,7.0521,7.1026,37500.0],["2005-12-01",7.1026,7.2269,7.0832,7.1026,53600.0],["2005-12-02",7.0987,7.0987,6.4347,6.6133,239800.0],["2005-12-05",6.6056,6.7958,6.5434,6.7958,59700.0],["2005-12-06",6.8153,6.9706,6.8153,6.8735,57400.0],["2005-12-07",6.8735,6.8735,6.7842,6.8696,38300.0],["2005-12-08",6.8696,7.0017,6.858,6.924,158800.0],["2005-12-09",6.9201,6.9706,6.8424,6.9473,16000.0],["2005-12-12",6.9512,7.1531,6.9434,7.1453,25900.0],["2005-12-13",7.1259,7.1376,7.0677,7.1259,16700.0],["2005-12-14",7.1259,7.1686,7.0638,7.1648,20600.0],["2005-12-15",7.1453,7.1453,6.9939,7.0288,22600.0],["2005-12-16",7.0483,7.1182,7.0017,7.0716,49500.0],["2005-12-19",7.0599,7.0716,6.858,6.9085,35300.0],["2005-12-20",6.9007,6.9318,6.858,6.8968,13000.0],["2005-12-21",6.9279,7.1143,6.8929,7.0521,20600.0],["2005-12-22",7.0638,7.0871,6.9512,7.0405,10600.0],["2005-12-23",7.025,7.1842,7.025,7.1842,12200.0],["2005-12-27",7.1842,7.3443,7.1842,7.231,67800.0],["2005-12-28",7.2662,7.3209,7.2662,7.2975,18000.0],["2005-12-29",7.2779,7.3131,7.2623,7.2936,16300.0],["2005-12-30",7.274,7.317,7.2232,7.2779,25200.0],["2006-01-03",7.3053,7.5553,7.2662,7.5045,40100.0],["2006-01-04",7.4615,7.4967,7.4225,7.4693,24000.0],["2006-01-05",7.4615,7.5983,7.4303,7.5983,36500.0],["2006-01-06",7.6178,7.7741,7.5787,7.7506,23600.0],["2006-01-09",7.7545,8.2741,7.7428,8.2428,76200.0],["2006-01-10",8.2038,8.528,8.1725,8.5241,29700.0],["2006-01-11",8.528,8.528,8.0475,8.196,43200.0],["2006-01-12",8.1647,8.1647,7.7623,7.7623,44200.0],["2006-01-13",7.735,7.9108,7.6842,7.8522,24900.0],["2006-01-17",7.8717,7.9772,7.7975,7.9733,20500.0],["2006-01-18",7.9733,8.3991,7.9733,8.1061,70100.0],["2006-01-19",8.0866,8.0866,7.9069,7.9381,28200.0],["2006-01-20",8.0085,8.0905,7.8287,7.9303,43600.0],["2006-01-23",7.9694,8.1061,7.9303,8.0045,26900.0],["2006-01-24",8.028,8.0475,7.9499,7.9733,33500.0],["2006-01-25",7.9889,8.196,7.9655,7.9733,24200.0],["2006-01-26",8.028,8.028,7.8756,7.9342,38400.0],["2006-01-27",7.9108,8.2077,7.8913,8.0944,39700.0],["2006-01-30",8.0983,8.2194,8.0085,8.0514,27500.0],["2006-01-31",8.0671,8.4382,8.028,8.3639,39500.0],["2006-02-01",8.3405,8.7312,8.3405,8.7038,33700.0],["2006-02-02",8.7038,8.7585,8.4304,8.4304,27200.0],["2006-02-03",8.4304,8.4811,8.403,8.4069,5700.0],["2006-02-06",8.403,8.4968,8.3132,8.3952,23100.0],["2006-02-07",8.4382,8.4577,8.2819,8.2936,26600.0],["2006-02-08",8.2858,8.7898,8.235,8.7507,42300.0],["2006-02-09",8.7116,8.7116,8.4382,8.4577,61200.0],["2006-02-10",8.3991,8.6218,8.3014,8.4968,254300.0],["2006-02-13",8.5944,8.7741,8.5163,8.7741,97800.0],["2006-02-14",8.778,9.0632,8.7702,9.0398,117000.0],["2006-02-15",9.0242,9.5515,9.0242,9.5515,109700.0],["2006-02-16",9.532,9.743,9.2781,9.4734,176500.0],["2006-02-17",9.4929,9.4929,9.2039,9.2781,94800.0],["2006-02-21",9.4265,9.4304,9.1609,9.1921,46300.0],["2006-02-22",9.0632,9.1921,9.0437,9.1023,172000.0],["2006-02-23",9.0554,9.0984,9.0242,9.0515,37000.0],["2006-02-24",9.0242,9.1179,8.9109,9.0906,64600.0],["2006-02-27",9.0749,9.1687,9.0749,9.0828,32300.0],["2006-02-28",8.9109,8.946,8.778,8.778,46300.0],["2006-03-01",8.8093,9.1218,8.8093,9.0906,41100.0],["2006-03-02",9.0632,9.0984,8.9304,9.0945,43200.0],["2006-03-03",9.0945,9.0945,8.907,8.9538,21000.0],["2006-03-06",8.9538,8.9538,8.5554,8.571,27200.0],["2006-03-07",8.5397,8.5437,8.2428,8.3288,24700.0],["2006-03-08",8.3093,8.5554,8.3014,8.5358,29100.0],["2006-03-09",8.5397,8.6921,8.5163,8.6765,27800.0],["2006-03-10",8.6765,8.8718,8.6296,8.8718,13800.0],["2006-03-13",8.946,9.0906,8.9031,9.0515,35100.0],["2006-03-14",9.0515,9.0593,8.9851,9.0085,27300.0],["2006-03-15",9.0632,9.0789,8.9851,9.0046,34200.0],["2006-03-16",8.9851,9.0476,8.9148,9.0163,27400.0],["2006-03-17",9.0163,9.2429,8.9656,9.1921,112600.0],["2006-03-20",9.2117,9.2117,9.0828,9.2117,42600.0],["2006-03-21",9.1804,9.2703,9.1179,9.1609,41800.0],["2006-03-22",9.1414,9.2625,9.1218,9.2312,37700.0],["2006-03-23",9.2312,9.3562,9.1414,9.3562,57800.0],["2006-03-24",9.3562,9.4539,9.239,9.3367,34200.0],["2006-03-27",9.321,9.6075,9.2543,9.5054,49400.0],["2006-03-28",9.4976,9.5133,9.321,9.4427,27600.0],["2006-03-29",9.4191,9.5172,9.3524,9.5172,21700.0],["2006-03-30",9.5172,9.5172,9.4191,9.4544,16000.0],["2006-03-31",9.4544,9.6153,9.3406,9.6153,47000.0],["2006-04-03",9.5957,9.5957,9.3406,9.3877,29100.0],["2006-04-04",9.3995,9.478,9.3995,9.423,24900.0],["2006-04-05",9.4387,9.5486,9.4348,9.5054,27500.0],["2006-04-06",9.5054,10.0667,9.4583,10.0431,59700.0],["2006-04-07",10.0863,10.2433,9.9215,9.9882,101200.0],["2006-04-10",9.9882,10.361,9.9685,10.1648,77900.0],["2006-04-11",10.204,10.2786,10.1255,10.1844,50900.0],["2006-04-12",10.2629,10.3532,10.2472,10.3218,27200.0],["2006-04-13",10.3218,10.4474,10.3139,10.3806,38300.0],["2006-04-17",10.4003,10.4984,10.1962,10.3021,52400.0],["2006-04-18",10.3218,10.7966,10.3218,10.7692,47900.0],["2006-04-19",10.8084,10.9105,10.777,10.883,78200.0],["2006-04-20",10.9105,10.9576,10.7888,10.8123,42300.0],["2006-04-21",10.8123,10.8359,10.5965,10.6436,56600.0],["2006-04-24",10.6554,10.6554,10.4356,10.4748,59200.0],["2006-04-25",10.4984,10.9497,10.4552,10.8045,59600.0],["2006-04-26",10.7927,10.9693,10.7339,10.7849,36400.0],["2006-04-27",10.5965,10.5965,10.2747,10.3021,134300.0],["2006-04-28",10.2236,10.2707,10.047,10.0588,112300.0],["2006-05-01",10.047,10.153,9.9725,10.0078,59900.0],["2006-05-02",10.0078,10.0117,9.9254,9.996,116200.0],["2006-05-03",10.0353,10.0784,9.8861,10.0078,61900.0],["2006-05-04",10.0235,10.0392,9.9332,10.0196,25500.0],["2006-05-05",10.047,10.2668,9.9489,10.153,83200.0],["2006-05-08",10.0549,10.1255,10.0431,10.0588,50900.0],["2006-05-09",10.0588,10.1216,9.9764,10.0431,76300.0],["2006-05-10",10.0431,10.0549,9.9686,10.0117,114400.0],["2006-05-11",10.0117,10.0313,9.8704,9.9293,63700.0],["2006-05-12",9.9097,9.9489,9.7331,9.7762,133500.0],["2006-05-15",9.7762,9.8783,9.7291,9.8116,40100.0],["2006-05-16",9.8116,9.8665,9.7409,9.8116,37200.0],["2006-05-17",9.8116,9.843,9.6271,9.6781,168900.0],["2006-05-18",9.7134,9.737,9.4348,9.5486,77000.0],["2006-05-19",9.5525,9.7135,9.4858,9.635,60700.0],["2006-05-22",9.6153,9.6546,9.4584,9.5211,111500.0],["2006-05-23",9.5761,9.6821,9.5565,9.5643,68600.0],["2006-05-24",9.5447,9.6467,9.5368,9.5839,364800.0],["2006-05-25",9.6075,9.7135,9.5918,9.6938,66100.0],["2006-05-26",9.6938,9.8273,9.6546,9.7802,21500.0],["2006-05-30",9.7331,9.7723,9.5957,9.6075,77600.0],["2006-05-31",9.6075,9.6899,9.5839,9.6467,102400.0],["2006-06-01",9.6546,9.7488,9.6075,9.7488,71900.0],["2006-06-02",9.8116,9.8979,9.7645,9.8508,80700.0],["2006-06-05",9.8312,9.8744,9.7331,9.7566,93800.0],["2006-06-06",9.7566,9.788,9.6938,9.788,40400.0],["2006-06-07",9.7841,9.8822,9.7527,9.8155,127900.0],["2006-06-08",9.7959,9.8704,9.6938,9.8116,119000.0],["2006-06-09",9.8312,9.8744,9.7762,9.7762,38300.0],["2006-06-12",9.8351,9.8351,9.6153,9.6153,153000.0],["2006-06-13",9.6153,9.6664,9.1444,9.1601,199200.0],["2006-06-14",9.164,9.2229,9.0266,9.0266,61700.0],["2006-06-15",9.0659,9.5133,9.0659,9.4152,56800.0],["2006-06-16",9.4152,9.4152,9.1993,9.2032,227600.0],["2006-06-19",9.2229,9.2268,9.007,9.0306,208100.0],["2006-06-20",9.0266,9.164,9.0266,9.0423,51200.0],["2006-06-21",9.0423,9.1365,9.0345,9.0894,71300.0],["2006-06-22",9.0894,9.0934,8.9638,9.0149,71200.0],["2006-06-23",9.0149,9.0188,8.905,8.9324,270300.0],["2006-06-26",8.9717,9.0894,8.956,9.058,30000.0],["2006-06-27",9.1093,9.1645,8.991,9.0186,43500.0],["2006-06-28",9.0501,9.0541,9.0107,9.0186,77700.0],["2006-06-29",9.058,9.48,9.0502,9.3065,111800.0],["2006-06-30",9.3065,9.3932,9.1132,9.3065,345200.0],["2006-07-03",9.267,9.3104,9.2592,9.3065,48700.0],["2006-07-05",9.2868,9.2868,9.0817,9.1172,56200.0],["2006-07-06",9.4958,9.4958,9.0699,9.1211,42700.0],["2006-07-07",9.0817,9.1487,9.0541,9.1132,62900.0],["2006-07-10",9.1132,9.1132,9.0501,9.0778,32500.0],["2006-07-11",9.0975,9.1093,9.0699,9.1054,38200.0],["2006-07-12",9.1132,9.1369,9.0068,9.0265,41900.0],["2006-07-13",9.0107,9.0107,8.8766,8.9121,50000.0],["2006-07-14",8.9121,8.9752,8.9121,8.9713,46900.0],["2006-07-17",8.9752,9.1251,8.9713,9.0738,32500.0],["2006-07-18",9.1093,9.129,9.0699,9.1251,35100.0],["2006-07-19",9.1251,9.4879,9.1251,9.4682,55000.0],["2006-07-20",9.5234,9.5273,9.4445,9.4445,127900.0],["2006-07-21",9.4484,9.4484,8.9082,8.9752,137500.0],["2006-07-24",9.0147,9.0896,8.9595,9.0225,30500.0],["2006-07-25",9.0501,9.3853,9.0304,9.2986,57000.0],["2006-07-26",9.2591,9.3262,9.0107,9.2197,28900.0],["2006-07-27",9.8585,10.1346,9.7797,9.8625,172500.0],["2006-07-28",9.8862,10.2687,9.8783,10.2213,48200.0],["2006-07-31",10.174,10.174,9.9769,10.0123,53100.0],["2006-08-01",9.9769,9.9769,9.7994,9.8507,88000.0],["2006-08-02",9.9492,10.174,9.9492,10.0321,149600.0],["2006-08-03",9.9926,10.0557,9.9335,10.0439,82200.0],["2006-08-04",10.1149,10.3515,10.0952,10.3436,120000.0],["2006-08-07",10.245,10.6078,10.245,10.5408,74000.0],["2006-08-08",10.5881,10.6275,10.174,10.2135,42300.0],["2006-08-09",10.2332,10.4737,10.0991,10.1346,60100.0],["2006-08-10",10.0754,10.2292,10.0754,10.174,42900.0],["2006-08-11",10.1346,10.1464,9.9966,10.0163,27100.0],["2006-08-14",10.0754,10.1937,10.0557,10.1109,56900.0],["2006-08-15",10.174,10.6157,10.174,10.6157,56300.0],["2006-08-16",10.6433,11.7475,10.6117,11.432,300800.0],["2006-08-17",11.5739,11.9762,11.5108,11.9525,112100.0],["2006-08-18",12.0077,12.0077,11.5542,11.7396,163600.0],["2006-08-21",11.6922,11.8539,10.9824,11.0416,210900.0],["2006-08-22",11.1402,11.3176,11.0573,11.2979,106000.0],["2006-08-23",11.2585,11.3847,11.1914,11.2348,30800.0],["2006-08-24",11.223,11.223,10.9903,11.0889,25600.0],["2006-08-25",11.0495,11.3255,11.0495,11.2624,61800.0],["2006-08-28",11.2427,11.3216,11.2388,11.29,37900.0],["2006-08-29",11.29,11.29,10.6472,11.1638,110200.0],["2006-08-30",11.2033,11.3571,11.1875,11.3176,92700.0],["2006-08-31",11.3373,11.361,11.2506,11.2821,61800.0],["2006-09-01",11.2821,11.3768,11.2033,11.2703,61600.0],["2006-09-05",11.3176,11.5818,11.3176,11.5463,72100.0],["2006-09-06",11.5148,11.5148,11.0771,11.2072,149100.0],["2006-09-07",11.1678,11.1717,10.8523,10.8641,73100.0],["2006-09-08",11.219,11.219,10.663,11.0021,76900.0],["2006-09-11",11.0021,11.1047,10.8838,11.081,25300.0],["2006-09-12",11.148,11.5148,11.0889,11.4083,89500.0],["2006-09-13",11.5069,11.712,11.4438,11.5345,51200.0],["2006-09-14",11.5306,11.6883,11.5069,11.5306,28000.0],["2006-09-15",11.6173,11.7672,11.4556,11.5897,101400.0],["2006-09-18",11.7317,11.7317,11.5266,11.641,74000.0],["2006-09-19",11.6922,11.6922,11.294,11.4044,101200.0],["2006-09-20",11.4754,12.0156,11.4754,11.85,125900.0],["2006-09-21",12.126,12.3114,11.9012,11.9486,73600.0],["2006-09-22",11.8973,11.9288,11.6331,11.7908,49000.0],["2006-09-25",11.8105,11.9249,11.7475,11.8894,46500.0],["2006-09-26",11.8855,12.0826,11.7711,12.0353,201600.0],["2006-09-27",11.9288,12.3271,11.9288,12.3271,91300.0],["2006-09-28",12.4736,12.6914,12.3707,12.6756,139700.0],["2006-09-29",12.8578,13.0676,12.8102,12.8142,208500.0],["2006-10-02",13.0082,13.0557,12.8696,12.9172,110900.0],["2006-10-03",12.9172,12.9409,12.6241,12.7944,130500.0],["2006-10-04",12.8063,13.1627,12.7746,13.1389,141300.0],["2006-10-05",13.1389,13.5309,13.0756,13.527,194400.0],["2006-10-06",13.725,14.0101,13.6616,13.7408,298600.0],["2006-10-09",13.6616,13.9626,13.6101,13.9546,172600.0],["2006-10-10",14.113,14.4734,14.018,14.1843,208500.0],["2006-10-11",14.1843,14.1843,13.6101,13.7408,111400.0],["2006-10-12",13.7567,13.919,13.4082,13.5983,148600.0],["2006-10-13",13.4042,13.5309,13.3329,13.4478,189900.0],["2006-10-16",13.5032,13.527,13.4161,13.4438,132900.0],["2006-10-17",13.4003,13.4636,12.9568,13.2656,195000.0],["2006-10-18",13.1429,13.329,12.9092,12.9488,241000.0],["2006-10-19",12.6637,12.735,12.4301,12.6716,313000.0],["2006-10-20",12.7112,12.7231,12.4736,12.5806,180600.0],["2006-10-23",12.4934,12.5964,12.3826,12.5528,201700.0],["2006-10-24",12.3153,12.8815,12.3113,12.8696,193600.0],["2006-10-25",12.8696,13.127,12.8498,13.0518,109700.0],["2006-10-26",13.2379,13.6616,13.1706,13.5824,196600.0],["2006-10-27",13.5943,13.7131,13.3171,13.3607,140400.0],["2006-10-30",13.3607,13.622,13.3607,13.527,129800.0],["2006-10-31",13.5428,13.8319,13.4913,13.8121,212600.0],["2006-11-01",13.9784,13.9824,13.3923,13.4399,194100.0],["2006-11-02",13.3409,13.424,13.127,13.2933,265100.0],["2006-11-03",13.3052,13.4676,13.032,13.0637,131500.0],["2006-11-06",13.0676,13.4557,13.0359,13.3844,148100.0],["2006-11-07",13.424,13.5626,13.3963,13.428,116600.0],["2006-11-08",13.3369,13.4676,13.226,13.3844,113100.0],["2006-11-09",13.3686,13.3686,13.036,13.0835,58700.0],["2006-11-10",13.0241,13.2656,13.0241,13.1864,86800.0],["2006-11-13",13.2062,13.424,13.1983,13.3765,77600.0],["2006-11-14",13.4161,13.4161,13.1112,13.3646,88000.0],["2006-11-15",13.3844,13.5507,13.3844,13.4953,76400.0],["2006-11-16",13.5032,13.717,13.4874,13.6418,115400.0],["2006-11-17",13.6418,13.6616,13.424,13.523,67800.0],["2006-11-20",13.6022,14.7268,13.6022,14.6159,368000.0],["2006-11-21",14.6912,14.9921,14.5922,14.8219,300800.0],["2006-11-22",14.9486,15.2971,14.9486,15.1426,202100.0],["2006-11-24",15.1268,15.1268,14.8535,14.9882,102900.0],["2006-11-27",14.6516,14.6555,14.1368,14.2239,296400.0],["2006-11-28",14.1368,14.315,14.018,14.2912,179400.0],["2006-11-29",14.3467,14.5684,14.319,14.4694,168900.0],["2006-11-30",14.4694,15.0278,14.4536,15.0278,280100.0],["2006-12-01",15.0001,15.3842,14.2873,14.4536,1742900.0],["2006-12-04",14.4575,14.806,14.4536,14.5328,441300.0],["2006-12-05",14.5724,14.7308,14.5724,14.6357,399000.0],["2006-12-06",14.6476,15.4475,14.6041,15.4396,525500.0],["2006-12-07",15.4238,15.9187,15.2218,15.2218,441700.0],["2006-12-08",15.2218,15.499,14.9723,15.3129,151500.0],["2006-12-11",15.3168,15.5663,15.2456,15.4475,189500.0],["2006-12-12",15.4356,15.495,14.8298,15.0753,171000.0],["2006-12-13",15.0753,15.2693,14.9723,15.0595,126900.0],["2006-12-14",15.0713,15.3089,15.0476,15.2258,136100.0],["2006-12-15",15.2654,15.4198,15.0793,15.1505,163200.0],["2006-12-18",15.2456,15.6376,15.1783,15.301,169200.0],["2006-12-19",15.3644,15.6178,15.0397,15.5148,184000.0],["2006-12-20",15.5624,15.8,15.503,15.6416,106800.0],["2006-12-21",15.7287,15.792,15.503,15.5624,92300.0],["2006-12-22",15.6416,15.6416,15.107,15.2376,100600.0],["2006-12-26",15.3248,15.4634,15.2852,15.3525,72900.0],["2006-12-27",15.4317,15.5426,15.3248,15.5267,111800.0],["2006-12-28",15.4752,15.8158,15.4198,15.7762,148600.0],["2006-12-29",15.8835,16.1576,15.7444,15.9589,163900.0],["2007-01-03",16.2092,16.5787,16.098,16.1377,357900.0],["2007-01-04",16.1735,17.0555,16.1496,17.0237,327700.0],["2007-01-05",17.0237,17.6434,16.8449,17.1111,715700.0],["2007-01-08",17.2819,17.4806,16.0901,16.5946,323500.0],["2007-01-09",16.6462,17.2104,16.6025,17.2024,251300.0],["2007-01-10",17.3812,17.3812,17.0833,17.3653,120200.0],["2007-01-11",17.7229,18.8472,17.4805,18.434,248000.0],["2007-01-12",18.6327,18.6645,18.3188,18.5929,207800.0],["2007-01-16",18.9902,19.1492,18.7042,18.8591,300800.0],["2007-01-17",18.9108,18.9426,18.6327,18.7121,172100.0],["2007-01-18",18.6724,18.7121,18.3983,18.4301,153000.0],["2007-01-19",18.3864,18.6168,17.1349,18.4936,162900.0],["2007-01-22",18.4539,18.4777,17.7428,17.997,333900.0],["2007-01-23",18.0089,18.2473,17.8977,18.1758,165800.0],["2007-01-24",18.1758,18.2831,18.148,18.2076,158500.0],["2007-01-25",19.4272,19.7053,18.8472,19.2564,425000.0],["2007-01-26",19.2564,19.2842,18.9108,18.9704,263200.0],["2007-01-29",19.1531,19.2127,18.4976,18.7479,237000.0],["2007-01-30",18.6645,19.1293,18.6088,19.0578,149400.0],["2007-01-31",19.1094,19.4471,18.9267,19.3677,137400.0],["2007-02-01",19.4829,19.6656,19.4392,19.5742,333700.0],["2007-02-02",19.8245,20.2218,19.7133,20.2059,353600.0],["2007-02-05",20.5794,20.635,20.3013,20.3529,268200.0],["2007-02-06",20.6588,20.9886,20.4959,20.9171,245000.0],["2007-02-07",20.6151,20.6151,19.8921,20.337,575900.0],["2007-02-08",20.2615,20.6469,20.1185,20.5238,225100.0],["2007-02-09",20.5238,20.6588,18.5969,18.8035,527000.0],["2007-02-12",18.295,18.8432,17.7904,18.4102,935200.0],["2007-02-13",18.5095,18.6525,18.4142,18.5492,235300.0],["2007-02-14",18.5572,18.7479,18.5572,18.6525,237100.0],["2007-02-15",18.7121,18.7717,18.5453,18.6843,83100.0],["2007-02-16",18.7638,18.871,18.5095,18.7519,155200.0],["2007-02-20",18.8313,19.4471,18.6843,19.3875,382600.0],["2007-02-21",19.3875,19.4114,19.0339,19.0657,235500.0],["2007-02-22",19.0657,19.0657,18.3188,18.7519,268700.0],["2007-02-23",18.6525,18.7479,18.0884,18.3426,183500.0],["2007-02-26",18.3109,18.3109,16.7615,17.2501,700600.0],["2007-02-27",16.388,16.833,16.1894,16.3682,487700.0],["2007-02-28",16.2887,16.7654,15.9152,16.5867,341700.0],["2007-03-01",16.2211,16.6264,15.665,16.4516,215400.0],["2007-03-02",16.4516,16.531,16.2092,16.2927,299600.0],["2007-03-05",15.8954,16.0543,15.3273,15.3312,421500.0],["2007-03-06",15.5855,16.2728,15.5855,16.0344,296500.0],["2007-03-07",16.1536,16.2053,15.8715,15.947,214800.0],["2007-03-08",16.0702,16.6343,15.9868,16.1417,162700.0],["2007-03-09",16.3483,16.388,15.8914,16.1218,123700.0],["2007-03-12",16.0821,16.3165,15.8517,16.1695,194600.0],["2007-03-13",16.1099,16.1298,15.5934,15.6808,360100.0],["2007-03-14",15.6808,15.8437,15.3352,15.7762,183500.0],["2007-03-15",15.8517,16.2331,15.8517,16.1854,95500.0],["2007-03-16",16.1854,16.3205,15.9669,16.098,191500.0],["2007-03-19",16.1973,16.5827,16.1973,16.543,269900.0],["2007-03-20",16.543,16.9005,16.543,16.7893,155600.0],["2007-03-21",16.8449,17.1707,16.5867,17.1548,102100.0],["2007-03-22",17.1826,17.3852,17.1468,17.2342,121200.0],["2007-03-23",17.2422,17.2819,16.9323,16.9839,143200.0],["2007-03-26",16.9442,17.0952,16.7337,17.0078,101500.0],["2007-03-27",16.9681,17.0237,16.6502,16.7098,78800.0],["2007-03-28",16.6661,16.678,16.384,16.4953,54500.0],["2007-03-29",16.5946,16.8211,16.4873,16.8211,94100.0],["2007-03-30",16.9208,17.2003,16.9208,17.1963,206900.0],["2007-04-02",17.2761,17.2761,16.8809,16.9847,191200.0],["2007-04-03",17.0845,17.3001,17.0047,17.1683,185400.0],["2007-04-04",17.1324,17.1843,16.853,16.853,136000.0],["2007-04-05",16.8849,16.9408,16.5057,16.7372,93000.0],["2007-04-09",16.6853,16.8889,16.374,16.6494,129100.0],["2007-04-10",16.6813,16.7811,16.4818,16.6135,128100.0],["2007-04-11",16.5855,16.5855,16.1105,16.2822,157300.0],["2007-04-12",16.2702,16.5137,16.0786,16.3261,86700.0],["2007-04-13",16.3261,16.5696,16.2702,16.5616,62000.0],["2007-04-16",16.5376,17.1524,16.5376,17.0406,146500.0],["2007-04-17",17.0406,17.3001,16.8809,17.2601,155600.0],["2007-04-18",17.2921,17.3839,17.0765,17.1045,83000.0],["2007-04-19",17.0646,17.1045,16.6654,17.0007,120400.0],["2007-04-20",16.9847,17.324,16.3101,17.2841,95800.0],["2007-04-23",17.2601,17.5954,17.2482,17.5475,116800.0],["2007-04-24",17.6034,17.7391,17.3639,17.6873,183100.0],["2007-04-25",17.7631,18.0425,17.5475,17.9467,137100.0],["2007-04-26",19.5394,21.8546,19.4596,20.8207,1283800.0],["2007-04-27",20.6012,20.8726,20.4056,20.6052,371100.0],["2007-04-30",20.6052,20.9445,20.3577,20.4815,388300.0],["2007-05-01",20.4815,20.9086,20.3178,20.7569,319100.0],["2007-05-02",20.8766,21.4953,20.8766,20.9924,290500.0],["2007-05-03",21.0922,21.8147,21.0363,21.8027,235000.0],["2007-05-04",21.7827,22.122,21.643,22.0941,220200.0],["2007-05-07",22.3136,22.3536,21.9424,22.1739,324700.0],["2007-05-08",21.9943,22.2338,21.9225,22.1739,217500.0],["2007-05-09",22.166,22.2697,22.138,22.2298,137600.0],["2007-05-10",22.1699,22.1939,21.4794,21.5033,287100.0],["2007-05-11",21.5512,21.5672,21.2319,21.5512,182100.0],["2007-05-14",21.651,21.7468,21.2598,21.3596,257200.0],["2007-05-15",21.7548,21.7548,21.0483,21.156,202400.0],["2007-05-16",21.176,21.192,20.5214,20.7529,291100.0],["2007-05-17",20.6731,20.697,20.202,20.3098,286200.0],["2007-05-18",20.3218,20.4056,19.8587,20.0983,275200.0],["2007-05-21",20.0982,20.5174,19.9865,20.4296,294100.0],["2007-05-22",20.5174,20.9445,20.4495,20.709,123000.0],["2007-05-23",20.8088,21.643,20.8088,20.9165,254300.0],["2007-05-24",20.9565,21.0044,19.711,19.8268,282100.0],["2007-05-25",19.9945,20.226,19.7031,19.8667,261000.0],["2007-05-29",19.9985,20.3537,19.9585,20.206,226200.0],["2007-05-30",20.1062,20.7489,19.7709,20.5413,279600.0],["2007-05-31",20.8138,21.1584,20.8138,20.8339,467600.0],["2007-06-01",20.9621,21.2226,20.5774,20.7056,221200.0],["2007-06-04",20.7737,20.9901,20.7257,20.922,137200.0],["2007-06-05",20.8739,21.2185,20.6375,20.7136,231700.0],["2007-06-06",20.7177,20.7217,20.385,20.5053,226100.0],["2007-06-07",20.4371,20.4411,19.3071,19.3792,400100.0],["2007-06-08",19.5435,19.6156,18.5577,19.0386,416300.0],["2007-06-11",19.0386,19.251,18.9104,19.1428,189900.0],["2007-06-12",19.0426,19.0466,18.4535,18.5217,244400.0],["2007-06-13",18.5738,18.8142,18.3333,18.734,169900.0],["2007-06-14",18.714,19.1708,18.6819,18.9785,271500.0],["2007-06-15",19.1949,19.5836,19.1708,19.3391,231700.0],["2007-06-18",19.3271,19.3271,18.738,19.2069,326100.0],["2007-06-19",19.1748,19.275,18.9144,19.0346,300200.0],["2007-06-20",19.3151,19.3952,18.7701,18.7861,255800.0],["2007-06-21",18.706,18.706,17.9206,18.4936,294700.0],["2007-06-22",18.5136,18.5657,17.616,17.628,379200.0],["2007-06-25",17.5279,18.4095,17.2714,17.4597,475600.0],["2007-06-26",17.6,17.6881,17.2353,17.3876,326700.0],["2007-06-27",17.2273,17.2994,16.7504,17.2994,636500.0],["2007-06-28",17.3635,17.9166,17.2313,17.7122,338000.0],["2007-06-29",17.7322,17.8364,17.2954,17.4116,224300.0],["2007-07-02",17.4357,17.4397,17.1351,17.2313,324400.0],["2007-07-03",17.2113,17.2353,16.9909,16.9949,222000.0],["2007-07-05",17.051,17.3916,17.0069,17.1832,218300.0],["2007-07-06",17.1311,17.2033,16.9308,17.1111,243400.0],["2007-07-09",17.1071,17.1311,16.4499,16.5701,289900.0],["2007-07-10",16.3297,16.4258,15.8207,15.8849,478500.0],["2007-07-11",15.973,15.973,15.1836,15.3519,643100.0],["2007-07-12",15.5322,15.7406,15.4641,15.5483,425000.0],["2007-07-13",15.5402,15.8488,15.3439,15.5883,360400.0],["2007-07-16",15.6685,15.7206,15.3078,15.432,289600.0],["2007-07-17",15.5643,15.6885,15.4521,15.4681,221100.0],["2007-07-18",15.408,15.4481,14.9752,15.2116,276700.0],["2007-07-19",15.6124,16.7104,15.6124,16.5781,709100.0],["2007-07-20",16.5421,16.5661,15.5362,15.941,386100.0],["2007-07-23",16.1534,16.3778,15.7326,16.1133,529000.0],["2007-07-24",15.8488,15.8769,14.7789,15.0473,359600.0],["2007-07-25",15.1275,15.2116,14.2339,14.8911,329900.0],["2007-07-26",14.2258,14.6266,13.5005,14.1497,675400.0],["2007-07-27",14.1657,14.6546,13.773,14.4863,552300.0],["2007-07-30",14.4222,14.4462,13.773,13.8251,455000.0],["2007-07-31",13.8251,14.338,13.7049,13.8051,470700.0],["2007-08-01",13.7049,13.8692,12.8233,12.9435,612400.0],["2007-08-02",12.8754,13.5166,12.8554,13.5085,689900.0],["2007-08-03",13.3643,13.4044,12.4787,12.6229,609700.0],["2007-08-06",12.6229,13.0517,11.8816,12.9515,637800.0],["2007-08-07",12.7512,13.1439,12.4747,12.8153,496400.0],["2007-08-08",12.9555,13.4845,12.8834,13.1639,850600.0],["2007-08-09",12.8353,12.9155,12.5268,12.647,720100.0],["2007-08-10",12.5428,13.0197,12.2422,12.7832,706400.0],["2007-08-13",13.1038,13.5847,13.0277,13.224,428100.0],["2007-08-14",13.228,13.2681,12.4747,12.4867,234100.0],["2007-08-15",12.4907,13.3322,12.3865,12.7472,522800.0],["2007-08-16",12.639,13.196,12.4226,12.7952,641900.0],["2007-08-17",12.8233,14.5144,12.8233,14.0215,713500.0],["2007-08-20",14.1096,14.1938,13.6809,13.8452,311300.0],["2007-08-21",13.8091,14.322,13.8051,14.1257,321600.0],["2007-08-22",14.4262,14.5945,13.9974,14.2098,320400.0],["2007-08-23",14.2259,14.286,13.4845,13.5526,276500.0],["2007-08-24",13.5847,13.6889,13.3683,13.5847,235800.0],["2007-08-27",13.4965,13.6969,13.4484,13.5246,149200.0],["2007-08-28",13.3442,13.3442,12.5628,12.6109,262500.0],["2007-08-29",12.7031,12.8073,12.2703,12.5869,357600.0],["2007-08-30",12.4226,12.7432,12.3825,12.6029,290500.0],["2007-08-31",12.9255,13.5143,12.9255,13.4014,360500.0],["2007-09-04",13.3087,13.7241,13.2724,13.5305,277200.0],["2007-09-05",13.5103,13.595,13.111,13.1877,460900.0],["2007-09-06",13.2038,13.5869,12.9981,13.4539,244100.0],["2007-09-07",13.228,13.228,12.8771,12.978,140100.0],["2007-09-10",13.0344,13.0748,12.6029,12.8207,157600.0],["2007-09-11",12.9054,13.0788,12.5222,12.8287,193200.0],["2007-09-12",12.9054,13.103,12.6876,12.9296,277100.0],["2007-09-13",13.0183,13.4055,12.8328,13.3208,257900.0],["2007-09-14",13.3087,13.841,13.2804,13.837,234800.0],["2007-09-17",13.7321,13.8329,13.2603,13.3208,244900.0],["2007-09-18",13.3651,13.966,13.2724,13.9378,358400.0],["2007-09-19",14.1233,15.0065,14.1233,14.8452,330700.0],["2007-09-20",14.8049,14.9581,14.2604,14.2604,191700.0],["2007-09-21",14.3814,14.4984,14.0628,14.2282,168300.0],["2007-09-24",14.2483,14.5871,14.1394,14.1999,169100.0],["2007-09-25",14.087,14.2322,13.8975,14.212,122300.0],["2007-09-26",14.4218,14.817,14.3935,14.6637,120800.0],["2007-09-27",14.8008,15.2485,14.7525,15.2485,182900.0],["2007-09-28",15.2646,15.2646,14.7363,14.9339,177800.0],["2007-10-01",14.8613,15.8172,14.7646,15.68,224700.0],["2007-10-02",15.8897,16.039,15.6881,15.9139,272800.0],["2007-10-03",15.9301,16.1196,15.6437,15.7446,135300.0],["2007-10-04",15.8292,15.8292,15.3614,15.4501,229300.0],["2007-10-05",15.6518,16.2325,15.6155,16.164,376900.0],["2007-10-08",16.3334,16.535,16.0148,16.2729,193200.0],["2007-10-09",16.3334,16.3898,16.1317,16.2729,219900.0],["2007-10-10",16.3213,16.3939,15.9865,16.2204,179700.0],["2007-10-11",16.4947,16.5229,16.0309,16.1075,215000.0],["2007-10-12",16.0511,16.5471,16.0067,16.531,159100.0],["2007-10-15",16.4543,16.5108,15.5994,15.8534,214900.0],["2007-10-16",15.7809,15.9623,15.5792,15.6558,128900.0],["2007-10-17",15.8575,15.9301,15.0791,15.2243,218500.0],["2007-10-18",15.2283,15.2283,14.5508,14.9057,405500.0],["2007-10-19",14.825,14.9864,14.1152,14.1636,294800.0],["2007-10-22",14.0749,14.9339,14.0185,14.3895,295300.0],["2007-10-23",14.5911,15.1235,14.575,15.1235,322100.0],["2007-10-24",15.0227,15.3453,14.0386,15.3251,482900.0],["2007-10-25",15.0428,15.1557,14.5831,14.8976,555700.0],["2007-10-26",15.0993,15.0993,14.3653,14.3895,261900.0],["2007-10-29",14.4258,14.8936,14.1475,14.7363,272600.0],["2007-10-30",14.7726,14.8734,14.5024,14.571,283700.0],["2007-10-31",14.6274,15.4582,14.6073,15.1638,339500.0],["2007-11-01",15.1235,15.1719,13.7483,13.8047,352500.0],["2007-11-02",14.1878,14.2161,13.1877,13.5748,488600.0],["2007-11-05",13.5103,13.712,13.2078,13.6394,594500.0],["2007-11-06",13.5143,14.2564,13.5143,14.2362,203300.0],["2007-11-07",14.1112,14.1112,13.3127,13.3571,333800.0],["2007-11-08",13.3087,13.3571,12.365,13.1232,449900.0],["2007-11-09",13.1433,13.478,12.6916,13.0062,280300.0],["2007-11-12",13.2078,13.4619,12.6231,12.6997,296500.0],["2007-11-13",12.7924,13.3853,12.7239,13.3813,209300.0],["2007-11-14",13.6273,13.6273,13.2159,13.2966,195300.0],["2007-11-15",13.2078,13.4095,12.5787,12.7441,255800.0],["2007-11-16",12.7723,12.861,12.3892,12.615,256100.0],["2007-11-19",12.4456,12.6634,11.5745,11.8608,428900.0],["2007-11-20",12.0283,12.2883,11.053,11.6219,459000.0],["2007-11-21",11.5813,11.5813,11.1018,11.3334,393600.0],["2007-11-23",11.3984,12.0161,11.3984,11.7885,91400.0],["2007-11-26",11.8373,11.8373,10.862,10.9067,279200.0],["2007-11-27",10.9311,11.3009,10.7848,11.0611,467600.0],["2007-11-28",11.2074,11.886,11.2074,11.5813,437700.0],["2007-11-29",11.5284,11.5488,11.3009,11.4797,317900.0],["2007-11-30",11.7682,12.0283,11.4228,11.5284,589200.0],["2007-12-03",11.5489,11.7372,11.4466,11.6389,264900.0],["2007-12-04",11.553,11.5816,11.3566,11.4752,388700.0],["2007-12-05",11.5243,12.0154,11.4957,11.8804,367400.0],["2007-12-06",11.7699,12.5802,11.7085,12.5311,280900.0],["2007-12-07",12.6375,12.8708,12.4165,12.5638,243300.0],["2007-12-10",12.617,13.0017,12.5679,12.7521,202900.0],["2007-12-11",12.7889,12.9608,12.0768,12.1218,377300.0],["2007-12-12",12.2774,12.7848,12.1914,12.4124,328200.0],["2007-12-13",12.437,12.5679,11.8722,12.5311,229900.0],["2007-12-14",12.2569,12.4533,12.0523,12.3674,365900.0],["2007-12-17",12.3797,12.4001,12.0605,12.2774,499400.0],["2007-12-18",12.4492,12.4738,12.0523,12.261,274000.0],["2007-12-19",12.216,12.3387,11.9377,11.9991,213600.0],["2007-12-20",12.1546,12.2201,11.8681,11.9459,287000.0],["2007-12-21",11.9008,12.2528,11.9008,12.1218,387700.0],["2007-12-24",12.0605,12.2855,12.0605,12.2855,92800.0],["2007-12-26",12.2774,12.8544,12.2364,12.5884,159500.0],["2007-12-27",12.6416,12.7848,12.2774,12.3306,225500.0],["2007-12-28",12.2937,12.5024,12.2242,12.306,324900.0],["2007-12-31",12.13,12.3551,11.9786,12.2651,209900.0],["2008-01-02",12.2733,12.2978,11.7331,11.7699,235500.0],["2008-01-03",11.7699,11.819,11.1724,11.197,277600.0],["2008-01-04",11.1069,11.1069,9.9037,10.1697,801500.0],["2008-01-07",10.2639,10.2639,9.6582,10.0265,778200.0],["2008-01-08",10.0592,10.2066,9.8219,9.8423,542100.0],["2008-01-09",9.8587,9.9733,9.6909,9.9528,652700.0],["2008-01-10",9.8628,10.5544,9.74,10.4358,334800.0],["2008-01-11",10.313,10.4808,10.1779,10.4398,385700.0],["2008-01-14",10.5299,10.5299,10.2884,10.3662,207400.0],["2008-01-15",10.2925,10.3212,9.9815,10.092,321800.0],["2008-01-16",10.006,10.5381,9.9938,10.2843,268600.0],["2008-01-17",10.2311,10.2639,9.7605,9.8219,917500.0],["2008-01-18",9.8219,9.8219,9.0443,9.3308,484400.0],["2008-01-22",8.9584,9.8219,8.5982,9.2858,700900.0],["2008-01-23",9.1221,11.0496,9.0198,10.7018,821700.0],["2008-01-24",10.6445,11.9459,10.6404,11.3566,605900.0],["2008-01-25",11.6635,11.6676,10.845,11.0578,303500.0],["2008-01-28",11.1315,11.1438,10.6404,11.1233,364900.0],["2008-01-29",11.1929,11.4589,10.8082,11.0824,315800.0],["2008-01-30",11.0292,11.4589,10.8491,11.111,470800.0],["2008-01-31",10.9555,11.909,10.9555,11.6594,352200.0],["2008-02-01",11.1888,11.8108,10.845,11.8108,681900.0],["2008-02-04",11.8272,11.864,11.2092,11.2706,332700.0],["2008-02-05",11.066,11.1765,10.6117,10.6117,362700.0],["2008-02-06",10.6363,10.8696,10.4562,10.6076,337800.0],["2008-02-07",10.6895,11.1929,10.5544,10.9187,275200.0],["2008-02-08",10.8204,10.9432,10.3948,10.493,282900.0],["2008-02-11",10.3334,10.5708,10.268,10.4398,220800.0],["2008-02-12",10.4726,10.8409,10.3662,10.6608,195900.0],["2008-02-13",10.7877,10.9228,10.6445,10.8532,195500.0],["2008-02-14",10.8859,10.8859,10.5422,10.6772,186400.0],["2008-02-15",10.6404,10.714,10.2434,10.5913,227400.0],["2008-02-19",10.7263,10.7795,10.137,10.2107,334300.0],["2008-02-20",10.1206,10.6813,9.9856,10.5503,322300.0],["2008-02-21",10.6486,10.6486,10.2598,10.313,185400.0],["2008-02-22",10.3826,10.7713,10.2311,10.7181,309600.0],["2008-02-25",10.7181,10.9432,10.4439,10.7836,284600.0],["2008-02-26",10.845,11.1724,10.7427,10.9023,408700.0],["2008-02-27",10.8164,10.8286,10.5217,10.6977,209900.0],["2008-02-28",10.6649,11.0292,10.4644,10.6731,173600.0],["2008-02-29",10.5012,10.5012,10.2352,10.3048,235000.0],["2008-03-03",10.2925,10.3416,9.826,10.2352,299800.0],["2008-03-04",10.0961,10.5135,9.8833,10.2557,337500.0],["2008-03-05",10.2762,10.5012,10.1288,10.3007,236800.0],["2008-03-06",10.2025,10.2229,9.8464,9.8996,485000.0],["2008-03-07",9.8542,10.1144,9.7014,9.9533,310600.0],["2008-03-10",10.0111,10.0111,9.5197,9.5816,450800.0],["2008-03-11",9.912,10.0153,9.6353,9.8542,398000.0],["2008-03-12",9.9162,10.1805,9.7138,9.7468,556600.0],["2008-03-13",9.6931,9.9038,9.433,9.8377,389100.0],["2008-03-14",9.9409,9.9409,9.3751,9.6064,450000.0],["2008-03-17",9.3545,9.5073,8.8795,9.1893,465500.0],["2008-03-18",9.3917,10.0318,9.3462,9.9864,510200.0],["2008-03-19",9.9864,10.4531,9.8914,9.9657,398600.0],["2008-03-20",9.7634,10.5274,9.7634,10.4696,767700.0],["2008-03-24",10.5274,11.6095,10.4613,11.3617,496700.0],["2008-03-25",11.3947,11.6219,11.213,11.5351,262400.0],["2008-03-26",11.4897,11.5434,11.1552,11.3493,410100.0],["2008-03-27",11.2956,11.6508,10.9156,10.9404,186900.0],["2008-03-28",10.895,11.2584,10.6224,10.6307,193000.0],["2008-03-31",10.9115,11.2212,10.738,10.9404,356600.0],["2008-04-01",10.9445,11.564,10.9445,11.4236,299100.0],["2008-04-02",11.6301,11.6921,11.403,11.5806,167700.0],["2008-04-03",11.5351,12.1051,11.4732,11.8284,156900.0],["2008-04-04",12.1959,12.1959,11.5764,11.7581,332900.0],["2008-04-07",12.0349,12.0349,11.4071,11.5475,481600.0],["2008-04-08",11.3782,11.531,11.213,11.3617,184600.0],["2008-04-09",11.3534,11.4525,10.8082,10.9817,202200.0],["2008-04-10",10.9569,11.8408,10.9569,11.5558,298000.0],["2008-04-11",11.1304,11.1304,10.3787,10.6678,466200.0],["2008-04-14",10.6885,10.9115,10.5315,10.5976,221400.0],["2008-04-15",10.6017,11.0973,10.5439,11.0519,315800.0],["2008-04-16",11.023,11.659,10.9982,11.5929,344600.0],["2008-04-17",11.4773,11.5186,10.8372,11.0065,248800.0],["2008-04-18",11.2089,11.4401,11.0808,11.2336,214900.0],["2008-04-21",11.0808,11.1469,10.8661,11.056,234500.0],["2008-04-22",10.9817,11.0024,10.7711,10.8413,197100.0],["2008-04-23",10.8413,10.9445,10.5976,10.8082,224200.0],["2008-04-24",10.705,11.0891,10.3994,11.0643,413200.0],["2008-04-25",11.0891,11.2006,10.4613,10.9321,233900.0],["2008-04-28",11.0189,11.5475,10.9321,11.3575,431500.0],["2008-04-29",11.3286,11.4112,11.0808,11.2378,98700.0],["2008-04-30",11.2543,11.6301,11.118,11.531,241200.0],["2008-05-01",11.5021,12.167,11.3451,11.9812,420300.0],["2008-05-02",12.0968,12.6254,11.9523,12.4189,325700.0],["2008-05-05",12.4892,12.7741,12.39,12.7576,550100.0],["2008-05-06",12.6874,13.0261,12.5635,12.96,384300.0],["2008-05-07",12.898,12.96,12.2001,12.3777,303700.0],["2008-05-08",12.4479,12.6337,12.3281,12.4231,244100.0],["2008-05-09",12.2455,12.7907,12.2455,12.5635,214500.0],["2008-05-12",12.6833,13.0591,12.6089,13.0261,277200.0],["2008-05-13",13.0674,13.468,12.9228,13.3812,304700.0],["2008-05-14",13.373,13.4721,13.1541,13.2243,319200.0],["2008-05-15",13.183,13.2615,13.0921,13.2119,230900.0],["2008-05-16",13.216,13.2821,13.0054,13.15,260900.0],["2008-05-19",13.2202,13.3358,12.9889,13.1211,263900.0],["2008-05-20",13.0137,13.0261,12.4644,12.8072,368200.0],["2008-05-21",13.1747,13.216,12.3942,12.6585,338400.0],["2008-05-22",12.6337,12.865,12.5015,12.6874,181700.0],["2008-05-23",12.5346,12.5346,12.1257,12.3529,223400.0],["2008-05-27",12.3322,12.5263,12.2744,12.4933,267400.0],["2008-05-28",12.5965,12.5965,12.3446,12.4355,107800.0],["2008-05-29",12.5965,12.6626,12.4272,12.547,245000.0],["2008-05-30",12.6048,12.6048,12.3529,12.4644,181100.0],["2008-06-02",12.352,12.6974,12.352,12.6641,233300.0],["2008-06-03",13.0635,13.596,12.6516,13.1675,246900.0],["2008-06-04",13.3131,13.5627,13.1176,13.284,234000.0],["2008-06-05",13.2715,13.5045,13.2673,13.4005,175800.0],["2008-06-06",13.2964,13.388,12.793,12.9179,227800.0],["2008-06-09",12.8596,13.0052,12.3396,12.3937,218900.0],["2008-06-10",12.2855,12.5975,12.2855,12.4228,228900.0],["2008-06-11",12.5393,12.5393,11.9527,12.0234,136100.0],["2008-06-12",12.0983,12.3687,11.8154,11.9984,124100.0],["2008-06-13",12.2148,12.5559,12.065,12.3604,170800.0],["2008-06-16",12.273,12.5226,12.2231,12.5185,328200.0],["2008-06-17",12.5393,12.6142,12.2564,12.2855,204400.0],["2008-06-18",12.1565,12.1565,11.9402,12.0858,260200.0],["2008-06-19",12.1232,12.5476,12.0234,12.5351,186900.0],["2008-06-20",12.4394,12.481,12.273,12.4311,388400.0],["2008-06-23",12.4561,12.5725,11.9735,11.9818,286500.0],["2008-06-24",11.8861,12.1482,11.624,11.7862,450700.0],["2008-06-25",11.7946,12.2148,11.7114,12.04,297700.0],["2008-06-26",11.8695,12.1565,11.2953,11.4118,451800.0],["2008-06-27",11.4368,11.5491,11.0291,11.3702,658600.0],["2008-06-30",11.3702,11.3993,10.767,10.8044,313000.0],["2008-07-01",10.6838,10.8543,10.3176,10.7254,572900.0],["2008-07-02",10.6713,10.7586,10.1179,10.2428,318700.0],["2008-07-03",10.405,10.8626,10.3967,10.7212,360500.0],["2008-07-07",10.6796,10.8169,9.9515,9.9765,535500.0],["2008-07-08",9.8767,10.613,9.8767,10.5714,447300.0],["2008-07-09",10.4965,10.5548,9.5397,9.7477,372200.0],["2008-07-10",9.5771,9.6437,9.2568,9.5854,468600.0],["2008-07-11",9.4814,9.7768,9.3025,9.4731,248200.0],["2008-07-14",9.5272,9.5563,8.9156,9.0363,305600.0],["2008-07-15",8.9198,9.236,8.5204,8.7908,502800.0],["2008-07-16",8.6993,10.1055,7.2473,10.0847,696000.0],["2008-07-17",9.5688,10.6505,9.5688,10.2927,371000.0],["2008-07-18",10.3426,10.4133,9.9058,10.1804,204600.0],["2008-07-21",10.172,10.2178,9.964,9.9807,137100.0],["2008-07-22",9.9307,10.7462,9.7893,10.6796,153800.0],["2008-07-23",10.7961,11.3952,10.742,10.9667,264600.0],["2008-07-24",11.2121,11.3244,10.3135,10.3509,413900.0],["2008-07-25",10.4924,10.6588,10.1304,10.5298,146800.0],["2008-07-28",10.4674,10.613,9.7435,9.7685,134000.0],["2008-07-29",9.8434,10.6754,9.8226,10.6421,166100.0],["2008-07-30",10.6421,11.0707,10.0597,10.4383,303900.0],["2008-07-31",10.2303,10.5839,10.1387,10.4092,334700.0],["2008-08-01",10.3592,11.0083,10.2594,10.8918,209200.0],["2008-08-04",10.6713,10.8335,10.0639,10.093,182900.0],["2008-08-05",10.2927,11.1206,10.1179,11.0499,264200.0],["2008-08-06",11.0041,11.1248,10.5257,10.6006,161500.0],["2008-08-07",10.4882,10.4882,9.9765,10.0389,174900.0],["2008-08-08",10.0056,11.0831,10.0056,10.9251,300500.0],["2008-08-11",10.7212,11.5533,10.7212,11.1705,259000.0],["2008-08-12",11.2163,11.2163,10.6671,10.8377,207800.0],["2008-08-13",10.8835,11.054,10.4799,10.9126,183200.0],["2008-08-14",10.821,11.6115,10.7836,11.3952,206100.0],["2008-08-15",11.5075,11.832,11.4742,11.7072,270300.0],["2008-08-18",11.6822,11.6822,11.2537,11.3369,180000.0],["2008-08-19",11.4326,11.5241,11.079,11.5075,340200.0],["2008-08-20",11.6323,11.8986,11.2704,11.5699,303800.0],["2008-08-21",11.3993,11.5366,10.9625,10.9667,280100.0],["2008-08-22",11.1664,11.7446,11.1081,11.5865,307700.0],["2008-08-25",11.4867,11.8903,11.2953,11.3827,298300.0],["2008-08-26",11.3827,11.6323,11.2121,11.4992,241400.0],["2008-08-27",11.4992,11.6739,11.4285,11.5782,274800.0],["2008-08-28",11.6781,12.3312,11.5824,12.2522,234800.0],["2008-08-29",12.0983,12.3146,12.0275,12.1066,125200.0],["2008-09-02",12.481,12.6433,11.9943,12.3229,231700.0],["2008-09-03",12.2726,12.5744,12.0673,12.2433,188900.0],["2008-09-04",12.0924,12.105,11.3337,11.4846,219500.0],["2008-09-05",11.4008,11.6858,11.2248,11.5978,290000.0],["2008-09-08",12.3271,12.5576,11.6942,12.1972,412300.0],["2008-09-09",12.1888,12.4906,11.5224,11.5224,221500.0],["2008-09-10",11.4092,11.9206,11.3547,11.5182,321000.0],["2008-09-11",11.0613,11.711,11.0026,11.5768,360700.0],["2008-09-12",11.3505,11.9247,11.1745,11.7445,340600.0],["2008-09-15",11.2667,11.5475,10.9188,10.9439,392400.0],["2008-09-16",10.5709,11.5517,10.3907,11.187,722100.0],["2008-09-17",10.6421,11.6397,10.6421,11.1158,365600.0],["2008-09-18",10.9733,12.9223,10.7176,12.4738,933400.0],["2008-09-19",14.0414,14.0414,12.2936,12.5073,669900.0],["2008-09-22",12.2852,12.5199,11.6691,12.4193,124200.0],["2008-09-23",12.3648,12.9097,11.8032,11.9038,126900.0],["2008-09-24",11.8241,12.0882,11.493,11.6313,148000.0],["2008-09-25",11.6313,12.499,11.6313,11.9834,268500.0],["2008-09-26",11.7361,12.084,10.8559,11.493,164100.0],["2008-09-29",11.3505,11.3505,10.8475,11.032,188900.0],["2008-09-30",11.7152,12.1846,11.0236,11.8744,189000.0],["2008-10-01",12.5744,12.5744,11.5894,11.6607,80500.0],["2008-10-02",11.3547,11.9247,10.9942,11.0278,63500.0],["2008-10-03",11.1912,11.3715,10.9817,11.1745,128500.0],["2008-10-06",10.6547,10.7386,9.9757,10.3613,283800.0],["2008-10-07",10.3781,10.6883,10.0595,10.0679,189400.0],["2008-10-08",9.72,10.3781,8.9362,9.829,204100.0],["2008-10-09",9.8374,10.1811,8.2907,8.8482,369600.0],["2008-10-10",8.4961,8.8021,7.6578,8.7392,718200.0],["2008-10-13",9.4811,9.6236,8.8063,8.9069,106500.0],["2008-10-14",9.217,9.4727,8.2321,8.4123,516400.0],["2008-10-15",8.5464,8.5464,7.1548,7.159,347400.0],["2008-10-16",7.3351,7.4985,6.216,7.0668,632900.0],["2008-10-17",6.8866,7.75,6.8447,7.574,568300.0],["2008-10-20",7.6578,7.7039,7.0962,7.3141,190600.0],["2008-10-21",7.1548,7.3351,6.8279,6.8824,250000.0],["2008-10-22",6.7902,6.7902,6.0567,6.4255,729200.0],["2008-10-23",6.4926,6.6183,5.6585,6.0818,713100.0],["2008-10-24",5.583,6.2956,5.4489,5.8639,307700.0],["2008-10-27",5.9603,6.1615,5.6166,5.6291,192600.0],["2008-10-28",5.6794,6.283,5.5705,6.283,367200.0],["2008-10-29",6.371,6.8111,6.0651,6.4884,192800.0],["2008-10-30",6.7064,7.0962,6.7064,7.0626,328500.0],["2008-10-31",7.0207,7.6285,6.9201,7.6159,173500.0],["2008-11-03",7.7333,7.7333,7.1632,7.2554,158100.0],["2008-11-04",7.4021,7.5027,7.2345,7.377,309300.0],["2008-11-05",7.2261,7.3896,6.9243,6.9495,232800.0],["2008-11-06",6.8321,6.8447,6.2788,6.2998,182600.0],["2008-11-07",6.3375,6.4465,6.1154,6.2495,257800.0],["2008-11-10",6.3668,6.3668,5.4489,5.5327,226900.0],["2008-11-11",5.3232,5.5663,5.122,5.1807,366600.0],["2008-11-12",5.0675,5.1178,4.6735,4.7238,218600.0],["2008-11-13",4.7406,4.9879,4.3256,4.6693,703800.0],["2008-11-14",4.5855,4.9837,4.5184,4.5184,312200.0],["2008-11-17",4.4723,4.5645,4.0238,4.0867,301900.0],["2008-11-18",4.0741,4.0783,3.7095,3.831,821500.0],["2008-11-19",3.8562,3.9567,3.722,3.722,614100.0],["2008-11-20",3.6717,3.7178,3.2065,3.2693,438200.0],["2008-11-21",3.4035,3.743,3.2693,3.6466,668800.0],["2008-11-24",3.7514,4.313,3.7178,4.3046,322800.0],["2008-11-25",4.6106,4.6106,4.1412,4.4975,259500.0],["2008-11-26",4.334,4.816,4.3005,4.7196,183600.0],["2008-11-28",4.8244,4.8244,4.5855,4.795,53000.0],["2008-12-01",4.7489,4.7489,4.1454,4.1663,292100.0],["2008-12-02",4.2837,4.8412,4.028,4.8412,290700.0],["2008-12-03",4.7904,5.5726,4.7354,5.4627,283200.0],["2008-12-04",5.3358,5.5768,5.0356,5.1963,152700.0],["2008-12-05",5.0948,5.5557,4.8623,5.4965,162200.0],["2008-12-08",5.746,5.8136,5.3697,5.5515,248200.0],["2008-12-09",5.3993,5.5346,4.8242,5.006,167300.0],["2008-12-10",5.0695,5.3232,5.0103,5.1921,100600.0],["2008-12-11",5.1498,5.4711,4.8031,4.8665,217100.0],["2008-12-12",4.8242,4.9595,4.541,4.9215,265600.0],["2008-12-15",4.9511,4.9511,4.5832,4.7439,147000.0],["2008-12-16",4.8581,5.4373,4.8158,5.4246,185800.0],["2008-12-17",5.4246,5.7248,5.2513,5.395,227400.0],["2008-12-18",5.3189,5.4754,4.6847,4.7354,284300.0],["2008-12-19",4.8285,4.9891,4.5959,4.6763,306300.0],["2008-12-22",4.765,4.8116,4.2239,4.4479,157800.0],["2008-12-23",4.6424,4.6424,4.1689,4.2112,290400.0],["2008-12-24",4.2154,4.4522,4.152,4.3887,79100.0],["2008-12-26",4.4057,4.5325,4.2915,4.4099,112100.0],["2008-12-29",4.4606,4.4733,4.1477,4.19,174700.0],["2008-12-30",4.1985,4.4775,4.1773,4.4437,184700.0],["2008-12-31",4.4564,4.6509,4.4479,4.6467,215700.0],["2009-01-02",4.6424,4.7566,4.4775,4.7143,165700.0],["2009-01-05",4.7439,5.6276,4.6593,5.357,465000.0],["2009-01-06",5.4627,5.691,5.4331,5.5811,533200.0],["2009-01-07",5.4627,5.505,5.2132,5.2893,458900.0],["2009-01-08",5.2386,5.3105,5.1329,5.2978,265800.0],["2009-01-09",5.2428,5.2851,5.0948,5.1879,572200.0],["2009-01-12",5.1498,5.2132,4.9469,4.9722,443700.0],["2009-01-13",4.9891,5.1244,4.8242,4.8919,511400.0],["2009-01-14",4.8031,4.8919,4.4437,4.5917,814300.0],["2009-01-15",4.579,4.8877,4.338,4.7228,580500.0],["2009-01-16",4.7608,4.9003,4.6001,4.82,528000.0],["2009-01-20",4.7481,4.82,4.6805,4.6932,789000.0],["2009-01-21",4.782,4.8496,4.5156,4.8411,494800.0],["2009-01-22",4.6424,4.7481,4.5536,4.6509,555400.0],["2009-01-23",4.5579,4.7143,4.4818,4.6636,550500.0],["2009-01-26",4.6593,4.9511,4.5959,4.8369,423000.0],["2009-01-27",4.8327,4.8919,4.6255,4.7777,197800.0],["2009-01-28",4.8412,4.9384,4.7777,4.8834,476000.0],["2009-01-29",4.8581,4.8581,4.4057,4.4691,543900.0],["2009-01-30",4.524,4.6509,4.4099,4.5663,529900.0],["2009-02-02",4.4606,4.6678,4.3591,4.4902,692200.0],["2009-02-03",4.524,4.579,4.4226,4.5494,496300.0],["2009-02-04",4.5494,4.6382,4.4564,4.5536,164700.0],["2009-02-05",4.4987,4.7397,4.4395,4.6424,145900.0],["2009-02-06",4.6382,5.0356,4.6382,4.9638,221500.0],["2009-02-09",4.9215,5.116,4.8665,5.0399,220200.0],["2009-02-10",5.0145,5.0779,4.6171,4.6889,370400.0],["2009-02-11",4.7059,4.8116,4.5536,4.7059,170300.0],["2009-02-12",4.5917,4.7185,4.4183,4.579,290100.0],["2009-02-13",4.4733,4.6509,4.4183,4.4902,248900.0],["2009-02-17",4.4395,4.4818,4.1858,4.1943,356200.0],["2009-02-18",4.2365,4.2746,3.9025,4.1435,266400.0],["2009-02-19",4.19,4.3169,3.9659,3.9786,226800.0],["2009-02-20",3.9025,4.1985,3.8518,4.0336,353100.0],["2009-02-23",4.0463,4.0632,3.8053,3.8095,247900.0],["2009-02-24",3.8898,4.2239,3.8349,4.1816,444800.0],["2009-02-25",4.1097,4.1731,3.8137,3.9575,421200.0],["2009-02-26",4.004,4.097,3.8053,3.8222,169200.0],["2009-02-27",3.7503,3.9659,3.6996,3.801,368500.0],["2009-03-02",3.6784,3.7334,3.5008,3.5643,431400.0],["2009-03-03",3.5685,3.7123,3.5685,3.615,337400.0],["2009-03-04",3.67,3.8814,3.6446,3.7968,266300.0],["2009-03-05",3.6742,3.7376,3.522,3.5939,273100.0],["2009-03-06",3.6235,3.6784,3.4374,3.5981,307100.0],["2009-03-09",3.5389,3.6488,3.4543,3.5643,186000.0],["2009-03-10",3.6361,3.9786,3.5474,3.9321,370600.0],["2009-03-11",3.9279,3.9744,3.763,3.8095,239200.0],["2009-03-12",3.7757,4.1224,3.7334,4.0505,712200.0],["2009-03-13",4.0674,4.3042,3.9533,4.1351,358300.0],["2009-03-16",4.1647,4.4141,4.152,4.1647,410900.0],["2009-03-17",4.1477,4.4057,4.0801,4.3718,118000.0],["2009-03-18",4.3676,4.4818,4.1435,4.3972,262700.0],["2009-03-19",4.4014,4.5156,4.2492,4.3042,188700.0],["2009-03-20",4.3338,4.6044,4.1435,4.2027,171800.0],["2009-03-23",4.3465,4.7566,4.3338,4.727,262400.0],["2009-03-24",4.6171,5.0272,4.5875,4.8538,360900.0],["2009-03-25",4.9638,5.2301,4.8158,5.0272,425600.0],["2009-03-26",5.0948,5.5557,5.0779,5.4119,433600.0],["2009-03-27",5.3143,5.4841,5.1148,5.1488,244900.0],["2009-03-30",4.9917,5.0214,4.7158,4.7965,406200.0],["2009-03-31",4.8559,4.9747,4.6734,4.737,379000.0],["2009-04-01",4.6224,4.8856,4.529,4.6776,319300.0],["2009-04-02",4.7413,5.0384,4.7413,4.9705,264000.0],["2009-04-03",4.945,5.2379,4.9238,5.2124,261500.0],["2009-04-06",5.1063,5.1997,4.9875,5.1191,234400.0],["2009-04-07",5.0511,5.0511,4.6055,4.6097,213800.0],["2009-04-08",4.58,4.7286,4.5248,4.7158,274400.0],["2009-04-09",4.9111,5.1997,4.9111,5.0936,283400.0],["2009-04-13",5.0257,5.4714,5.0087,5.3398,385300.0],["2009-04-14",5.344,5.4629,5.1106,5.1233,320000.0],["2009-04-15",5.0851,5.3101,5.0384,5.2931,251800.0],["2009-04-16",5.378,5.6199,5.3016,5.5265,392300.0],["2009-04-17",5.5223,6.1845,5.5223,6.0062,402900.0],["2009-04-20",5.8024,5.8746,5.4459,5.4841,467300.0],["2009-04-21",5.4289,5.794,5.3398,5.7897,376300.0],["2009-04-22",5.6878,5.9935,5.6369,5.9807,407500.0],["2009-04-23",6.0402,6.749,5.9892,6.367,740500.0],["2009-04-24",6.3925,6.3925,5.9807,6.3288,458600.0],["2009-04-27",6.193,6.4307,6.0826,6.3033,556500.0],["2009-04-28",6.2396,6.4604,6.1845,6.3882,418200.0],["2009-04-29",6.4816,6.541,6.2948,6.3967,486800.0],["2009-04-30",6.5325,6.7915,6.2481,6.2481,571700.0],["2009-05-01",6.3245,6.3245,5.8576,5.9298,673400.0],["2009-05-04",6.0614,6.1293,5.8407,6.0826,655800.0],["2009-05-05",6.1463,6.2566,5.9128,5.9722,328600.0],["2009-05-06",6.0274,6.0868,5.7727,6.0019,394300.0],["2009-05-07",6.0996,6.1887,5.9128,5.9553,707100.0],["2009-05-08",6.0656,6.367,6.0189,6.367,218300.0],["2009-05-11",6.193,6.2397,6.0699,6.0911,276700.0],["2009-05-12",6.1335,6.1845,5.8789,6.0656,246300.0],["2009-05-13",5.8831,5.9213,5.5605,5.6114,312700.0],["2009-05-14",5.6369,5.8067,5.6114,5.76,131700.0],["2009-05-15",5.7558,5.76,5.5393,5.6157,230900.0],["2009-05-18",5.6963,6.0317,5.6666,6.0019,141100.0],["2009-05-19",6.0656,6.1802,5.9171,6.0529,136800.0],["2009-05-20",6.1038,6.2142,5.8109,6.0826,271300.0],["2009-05-21",6.0486,6.2057,6.0274,6.1972,307800.0],["2009-05-22",6.2227,6.2227,6.0614,6.1038,140800.0],["2009-05-26",6.0911,6.6684,6.0911,6.4943,216600.0],["2009-05-27",6.4774,6.5368,6.2821,6.3161,301000.0],["2009-05-28",6.3585,6.4816,6.1335,6.4052,219600.0],["2009-05-29",6.4094,6.5538,6.3245,6.5495,270000.0],["2009-06-01",6.6556,7.165,6.6471,6.9867,546100.0],["2009-06-02",6.991,7.1826,6.9697,7.1102,324000.0],["2009-06-03",7.0548,7.1528,7.025,7.1528,272400.0],["2009-06-04",7.1826,7.5019,7.1698,7.4125,236900.0],["2009-06-05",7.4678,7.6339,7.2933,7.4082,220100.0],["2009-06-08",7.272,7.2805,6.9186,6.9995,182400.0],["2009-06-09",7.0208,7.174,6.9399,7.0335,150300.0],["2009-06-10",7.1272,7.174,6.9952,7.1655,273900.0],["2009-06-11",7.1528,7.3188,7.1272,7.1868,242400.0],["2009-06-12",7.0974,7.1953,7.0335,7.14,82800.0],["2009-06-15",6.9697,7.0037,6.7057,6.7653,148600.0],["2009-06-16",6.8505,6.9101,6.5822,6.5993,177600.0],["2009-06-17",6.6418,6.6717,6.4801,6.5056,110900.0],["2009-06-18",6.4758,6.5141,6.3736,6.3864,324500.0],["2009-06-19",6.4715,6.561,6.3055,6.3481,285900.0],["2009-06-22",6.3225,6.3992,6.2076,6.2076,320300.0],["2009-06-23",6.2416,6.3225,6.1267,6.1437,236400.0],["2009-06-24",6.2289,6.297,6.1437,6.2076,289100.0],["2009-06-25",6.1607,6.1905,6.1394,6.1522,242300.0],["2009-06-26",6.1394,6.1522,6.0671,6.1309,341300.0],["2009-06-29",6.148,6.1735,6.0586,6.1224,234000.0],["2009-06-30",6.1693,6.4715,6.0798,6.3651,713400.0],["2009-07-01",6.4545,6.5822,6.3864,6.463,447100.0],["2009-07-02",6.3694,6.4247,6.1352,6.2289,127600.0],["2009-07-06",6.1948,6.2927,5.9521,6.1011,198000.0],["2009-07-07",6.1224,6.1778,5.9223,5.9564,169000.0],["2009-07-08",5.9691,6.0075,5.7052,5.7988,151300.0],["2009-07-09",5.8031,5.8457,5.6924,5.7478,167800.0],["2009-07-10",5.6881,5.6967,5.5562,5.6285,146400.0],["2009-07-13",5.6413,6.016,5.603,5.9691,202300.0],["2009-07-14",5.9436,6.2374,5.9436,6.1693,289800.0],["2009-07-15",6.2587,6.4503,6.2587,6.429,478500.0],["2009-07-16",6.3906,6.4673,6.3098,6.4332,157100.0],["2009-07-17",6.4375,6.5099,6.3055,6.4162,144900.0],["2009-07-20",6.4886,6.5141,6.3566,6.4758,121000.0],["2009-07-21",6.561,6.7313,6.5056,6.7313,210400.0],["2009-07-22",6.727,7.2081,6.6674,6.9739,346300.0],["2009-07-23",6.9484,7.2847,6.6759,7.272,479800.0],["2009-07-24",7.2507,7.4593,7.1868,7.3784,146200.0],["2009-07-27",7.3869,7.57,7.3827,7.5402,232200.0],["2009-07-28",7.4636,7.6339,7.2975,7.6296,291500.0],["2009-07-29",7.6083,7.7744,7.5572,7.6935,230800.0],["2009-07-30",7.7403,8.0043,7.6509,7.8255,236600.0],["2009-07-31",7.8255,7.8553,7.6935,7.7786,120800.0],["2009-08-03",7.8723,7.9362,7.736,7.9106,140200.0],["2009-08-04",7.8212,8.2044,7.7659,8.1277,296200.0],["2009-08-05",8.115,8.2214,8.0469,8.132,169200.0],["2009-08-06",8.149,8.1831,7.9958,8.1192,178400.0],["2009-08-07",8.247,8.3236,8.1107,8.2257,159500.0],["2009-08-10",8.1916,8.264,8.132,8.2172,122700.0],["2009-08-11",7.5232,7.7573,7.4125,7.6892,354300.0],["2009-08-12",7.6509,7.8212,7.6381,7.6551,193400.0],["2009-08-13",7.685,7.7659,7.5359,7.6637,141000.0],["2009-08-14",7.6637,7.6637,7.3358,7.4721,193900.0],["2009-08-17",7.2975,7.3443,7.1315,7.2507,110700.0],["2009-08-18",7.2762,7.3486,7.1996,7.2251,77200.0],["2009-08-19",7.14,7.2592,7.0463,7.1953,97000.0],["2009-08-20",7.1953,7.3358,7.157,7.3316,86200.0],["2009-08-21",7.4167,7.57,7.4167,7.5189,162500.0],["2009-08-24",7.5615,7.8127,7.5317,7.7148,234200.0],["2009-08-25",7.7957,7.8765,7.7233,7.8382,200800.0],["2009-08-26",7.851,8.1277,7.7488,8.0979,186100.0],["2009-08-27",8.1192,8.2853,7.9276,8.264,101900.0],["2009-08-28",8.2895,8.7919,8.2853,8.6429,466100.0],["2009-08-31",8.5109,8.5109,8.2299,8.3747,215400.0],["2009-09-01",8.2768,8.5024,8.2172,8.2555,174100.0],["2009-09-02",8.2171,8.4049,8.0975,8.1146,191100.0],["2009-09-03",8.1231,8.1914,7.914,8.0591,182300.0],["2009-09-04",8.025,8.1488,7.8969,8.1061,101100.0],["2009-09-08",8.2128,8.3707,8.1274,8.3494,96300.0],["2009-09-09",8.3323,8.6866,8.3323,8.6525,90700.0],["2009-09-10",8.6354,8.8787,8.5714,8.8531,113600.0],["2009-09-11",8.8403,8.9043,8.7293,8.836,72700.0],["2009-09-14",8.7165,8.8573,8.6439,8.8104,173400.0],["2009-09-15",8.7634,8.9811,8.7378,8.9384,207600.0],["2009-09-16",9.0153,9.5062,8.9385,9.4165,125000.0],["2009-09-17",9.4293,10.1465,9.3653,9.5617,272800.0],["2009-09-18",9.583,9.7111,9.5232,9.6342,560700.0],["2009-09-21",9.5019,9.869,9.5019,9.6044,262700.0],["2009-09-22",9.6428,9.7879,9.6428,9.7452,184100.0],["2009-09-23",9.7922,9.9245,9.6769,9.6812,122400.0],["2009-09-24",9.758,9.9245,9.5574,9.6342,115800.0],["2009-09-25",9.5531,9.6641,9.4037,9.4336,103500.0],["2009-09-28",9.519,9.9885,9.519,9.9629,124300.0],["2009-09-29",10.0184,10.3471,9.8647,10.2233,145600.0],["2009-09-30",10.3386,10.3812,10.0312,10.2446,115600.0],["2009-10-01",10.155,10.2062,9.8007,9.8007,79700.0],["2009-10-02",9.7196,9.8647,9.6257,9.6513,77600.0],["2009-10-05",9.6684,10.0824,9.6086,9.98,130300.0],["2009-10-06",10.0782,10.8764,10.0184,10.6288,168100.0],["2009-10-07",10.5477,10.8508,10.5477,10.7654,217700.0],["2009-10-08",10.8209,11.0386,10.7739,10.8679,248600.0],["2009-10-09",10.8935,10.9532,10.7483,10.791,161300.0],["2009-10-12",10.9447,10.9447,10.7142,10.7868,428400.0],["2009-10-13",10.7868,10.8337,10.5093,10.7227,364100.0],["2009-10-14",10.8764,11.0002,10.8166,10.9276,340100.0],["2009-10-15",10.8935,10.9916,10.7697,10.9276,178200.0],["2009-10-16",10.8422,10.9191,10.6587,10.6672,164800.0],["2009-10-19",10.68,10.7355,10.5733,10.5904,189800.0],["2009-10-20",10.5562,10.6502,10.2831,10.3044,150500.0],["2009-10-21",10.3044,10.4879,10.0355,10.0782,228000.0],["2009-10-22",10.0312,10.0397,9.233,9.5275,850700.0],["2009-10-23",9.5915,9.5915,9.2927,9.3397,293300.0],["2009-10-26",9.4037,9.4763,8.8787,8.9171,349900.0],["2009-10-27",8.9299,9.0494,8.6653,8.836,253400.0],["2009-10-28",8.7762,8.8573,8.3195,8.3323,177700.0],["2009-10-29",8.4049,8.7421,8.3152,8.6781,358300.0],["2009-10-30",8.5585,8.6695,8.2384,8.2512,299500.0],["2009-11-02",8.2725,8.3707,7.9439,8.3323,360500.0],["2009-11-03",8.2171,8.3494,8.1231,8.1829,239900.0],["2009-11-04",8.2427,8.328,8.0762,8.1146,252500.0],["2009-11-05",8.2256,8.4604,8.1061,8.439,157000.0],["2009-11-06",8.3536,8.5201,8.1914,8.4433,86100.0],["2009-11-09",8.5415,8.6183,8.4305,8.5842,122500.0],["2009-11-10",8.5031,8.6909,8.4689,8.6226,118000.0],["2009-11-11",8.7421,9.1092,8.6866,8.9982,132200.0],["2009-11-12",9.0196,9.2287,8.947,9.1007,177400.0],["2009-11-13",9.169,9.2842,8.9555,9.2501,143300.0],["2009-11-16",9.3696,9.6684,9.3055,9.3909,205500.0],["2009-11-17",9.3653,9.4507,9.2586,9.297,133700.0],["2009-11-18",9.297,9.297,8.9256,9.0836,121100.0],["2009-11-19",8.9385,8.9385,8.6823,8.8573,119200.0],["2009-11-20",8.7933,8.9555,8.7421,8.8275,123000.0],["2009-11-23",8.9939,9.2116,8.947,9.0281,107100.0],["2009-11-24",9.0067,9.0067,8.5927,8.6653,178800.0],["2009-11-25",8.6567,8.7293,8.55,8.5671,56200.0],["2009-11-27",8.3067,8.3067,8.1146,8.1744,54500.0],["2009-11-30",8.1829,8.2,7.9652,8.1701,151800.0],["2009-12-01",8.2811,8.3793,8.1488,8.3024,172500.0],["2009-12-02",8.3409,8.4693,8.1441,8.2297,87100.0],["2009-12-03",8.2382,8.4522,8.1826,8.3153,153700.0],["2009-12-04",8.5036,8.6576,8.3281,8.572,156400.0],["2009-12-07",8.572,8.602,8.3623,8.4779,66700.0],["2009-12-08",8.3538,8.4822,8.2126,8.4308,74700.0],["2009-12-09",8.4137,8.4565,8.3238,8.3795,87500.0],["2009-12-10",8.4009,8.4993,8.281,8.3324,75400.0],["2009-12-11",8.4094,8.5078,8.3367,8.4565,88500.0],["2009-12-14",8.4522,8.4522,8.2853,8.4522,165700.0],["2009-12-15",8.4009,8.4608,8.3324,8.388,106400.0],["2009-12-16",8.4907,8.5121,8.3752,8.4437,130800.0],["2009-12-17",8.4308,8.5378,8.3666,8.5121,168700.0],["2009-12-18",8.6234,8.7304,8.495,8.7047,315000.0],["2009-12-21",8.7304,8.9401,8.7047,8.923,85800.0],["2009-12-22",8.9144,9.0471,8.8973,9.0171,60800.0],["2009-12-23",9.0128,9.2867,9.0,9.2439,85300.0],["2009-12-24",9.2782,9.4836,9.2611,9.4494,37600.0],["2009-12-28",9.4365,9.6633,9.4365,9.6633,153300.0],["2009-12-29",9.6591,9.6933,9.6291,9.6719,81200.0],["2009-12-30",9.5991,9.7275,9.5221,9.6933,127300.0],["2009-12-31",9.7147,9.8431,9.7147,9.7746,133900.0],["2010-01-04",9.9287,10.1255,9.8773,10.0956,116100.0],["2010-01-05",10.0785,10.0785,9.8987,10.0185,139900.0],["2010-01-06",10.0314,10.2796,10.0314,10.2197,91600.0],["2010-01-07",10.2069,10.3609,10.0913,10.271,144400.0],["2010-01-08",10.2625,10.2625,9.8174,9.9757,86300.0],["2010-01-11",10.0613,10.0999,10.0143,10.0228,53700.0],["2010-01-12",9.9158,10.0571,9.7489,9.9287,56700.0],["2010-01-13",9.9372,9.9715,9.689,9.7061,153100.0],["2010-01-14",9.6248,9.6762,9.4964,9.5136,209000.0],["2010-01-15",9.5264,9.5564,9.2397,9.3595,151600.0],["2010-01-19",9.3766,9.4836,9.3638,9.428,181500.0],["2010-01-20",9.3167,9.4023,9.0856,9.184,262200.0],["2010-01-21",9.2268,9.2696,8.7218,8.8417,97600.0],["2010-01-22",8.8374,8.9059,8.4822,8.5849,101000.0],["2010-01-25",8.6705,8.816,8.572,8.7389,92000.0],["2010-01-26",8.6833,8.8074,8.5763,8.6063,66200.0],["2010-01-27",8.5849,8.8631,8.5678,8.8459,468200.0],["2010-01-28",8.9059,9.1156,8.6277,8.7646,196000.0],["2010-01-29",8.8245,8.8845,8.6362,8.7047,208600.0],["2010-02-01",8.7689,8.9872,8.5934,8.9786,199900.0],["2010-02-02",9.03,9.2097,8.9615,9.1327,231000.0],["2010-02-03",9.0642,9.2011,9.0214,9.0728,116200.0],["2010-02-04",8.9872,9.03,8.4565,8.495,169900.0],["2010-02-05",8.5421,8.6106,8.2639,8.4907,141000.0],["2010-02-08",8.4565,8.5678,8.3238,8.3409,144800.0],["2010-02-09",8.4437,8.5635,8.4009,8.4522,172300.0],["2010-02-10",8.3923,8.5164,8.3923,8.4565,109900.0],["2010-02-11",8.4479,8.5592,8.4051,8.525,64900.0],["2010-02-12",8.4608,8.7218,8.4009,8.7175,107300.0],["2010-02-16",8.7903,9.0813,8.7518,9.0514,104300.0],["2010-02-17",9.1113,9.2183,9.0984,9.1498,106000.0],["2010-02-18",9.1626,9.321,9.0342,9.2525,91900.0],["2010-02-19",9.2525,9.4151,9.2011,9.2354,57100.0],["2010-02-22",9.291,9.4237,9.2311,9.2996,59600.0],["2010-02-23",9.3167,9.4451,9.2739,9.321,157900.0],["2010-02-24",9.3766,9.5564,9.3253,9.4536,213000.0],["2010-02-25",9.3167,9.4922,9.2011,9.4322,117000.0],["2010-02-26",9.4108,9.4579,9.2268,9.3124,131100.0],["2010-03-01",9.3937,9.6419,9.3852,9.6077,134800.0],["2010-03-02",9.5649,9.826,9.5649,9.7318,142800.0],["2010-03-03",9.7789,9.8046,9.6548,9.7404,256200.0],["2010-03-04",9.7917,9.9715,9.7703,9.8602,124000.0],["2010-03-05",9.9201,9.9501,9.8302,9.903,172400.0],["2010-03-08",9.9287,10.117,9.8602,10.0314,145100.0],["2010-03-09",9.9629,10.2325,9.9586,10.0485,63600.0],["2010-03-10",10.0485,10.2111,9.8003,9.933,96700.0],["2010-03-11",9.8474,10.0271,9.7532,9.9972,36300.0],["2010-03-12",10.0699,10.2454,10.0185,10.1127,55600.0],["2010-03-15",10.117,10.1469,9.9458,10.0057,73800.0],["2010-03-16",10.0143,10.1127,9.9586,10.0185,81000.0],["2010-03-17",10.0185,10.408,9.9715,10.2796,218700.0],["2010-03-18",10.2411,10.4251,10.2111,10.271,65700.0],["2010-03-19",10.2325,10.271,10.1469,10.2325,136900.0],["2010-03-22",10.2197,10.4123,10.1255,10.378,167000.0],["2010-03-23",10.4123,10.592,10.3524,10.5449,136500.0],["2010-03-24",10.485,10.6305,10.4508,10.592,88900.0],["2010-03-25",10.6391,10.9344,10.5235,10.699,155600.0],["2010-03-26",10.6862,10.7247,10.4893,10.6006,161100.0],["2010-03-29",10.6392,10.7639,10.5963,10.7295,124300.0],["2010-03-30",10.7209,10.8068,10.6435,10.7338,121400.0],["2010-03-31",10.7252,10.7853,10.5662,10.7252,369300.0],["2010-04-01",10.7939,10.9873,10.6006,10.9486,300900.0],["2010-04-05",11.0475,11.2666,10.6521,11.2623,198800.0],["2010-04-06",11.2451,11.3439,11.2064,11.2967,187600.0],["2010-04-07",11.3053,11.765,11.3053,11.6748,207600.0],["2010-04-08",11.6232,11.6232,11.417,11.5631,135500.0],["2010-04-09",11.5631,11.7651,11.4686,11.7135,81900.0],["2010-04-12",11.7522,11.7522,11.5932,11.7307,95100.0],["2010-04-13",11.6877,11.9756,11.6404,11.967,58900.0],["2010-04-14",12.0744,12.3752,12.0057,12.2893,147200.0],["2010-04-15",12.2506,12.5471,12.2119,12.4697,216500.0],["2010-04-16",12.474,12.474,12.1947,12.3365,237400.0],["2010-04-19",12.2205,12.2205,11.8682,11.9627,232200.0],["2010-04-20",12.0401,12.1647,11.808,12.0315,295100.0],["2010-04-21",12.01,12.0787,11.8768,12.0272,138500.0],["2010-04-22",11.8338,12.0358,11.6447,11.8209,202700.0],["2010-04-23",11.7908,12.0315,11.6189,11.9154,131000.0],["2010-04-26",11.9455,12.0272,11.5459,11.5588,165600.0],["2010-04-27",11.49,11.7264,11.3396,11.3912,139700.0],["2010-04-28",11.4342,11.533,11.2924,11.3697,89600.0],["2010-04-29",11.4428,12.0529,11.3053,12.0272,98700.0],["2010-04-30",11.9842,12.0315,11.619,11.6318,106300.0],["2010-05-03",11.6791,11.924,11.6147,11.8166,154600.0],["2010-05-04",11.5545,11.6189,11.3654,11.4857,135300.0],["2010-05-05",11.3439,11.4814,11.1721,11.3182,166200.0],["2010-05-06",11.2322,11.3998,10.2396,10.7896,217700.0],["2010-05-07",10.7467,10.8842,10.3084,10.6049,197200.0],["2010-05-10",11.2064,11.3955,11.0732,11.2193,246400.0],["2010-05-11",11.0904,11.2236,11.0131,11.142,224600.0],["2010-05-12",11.1721,11.3053,11.1119,11.1893,419500.0],["2010-05-13",11.1549,11.2236,11.1076,11.1635,238600.0],["2010-05-14",11.0389,11.1549,10.9443,11.0346,174400.0],["2010-05-17",11.0689,11.1893,10.708,11.0561,145400.0],["2010-05-18",11.2365,11.2365,10.8541,10.9357,291600.0],["2010-05-19",10.867,11.026,10.5705,10.7381,286900.0],["2010-05-20",10.5103,10.5791,10.2525,10.2912,258400.0],["2010-05-21",10.1021,10.6779,10.042,10.3728,225600.0],["2010-05-24",10.3127,10.4717,10.0463,10.0849,179700.0],["2010-05-25",9.8744,9.9732,9.6381,9.8357,251900.0],["2010-05-26",9.9174,10.158,9.8916,9.956,262700.0],["2010-05-27",10.2568,10.665,10.0463,10.665,166500.0],["2010-05-28",10.6307,10.7682,10.2482,10.3986,149700.0],["2010-06-01",10.3599,10.4029,9.7455,9.7498,220800.0],["2010-06-02",9.8016,10.1727,9.7066,10.1598,139100.0],["2010-06-03",10.1598,10.3929,10.0907,10.2806,131100.0],["2010-06-04",10.0303,10.1037,9.8404,9.8663,241100.0],["2010-06-07",9.8663,10.0476,9.357,9.37,218500.0],["2010-06-08",9.3872,9.521,9.1714,9.4779,179500.0],["2010-06-09",9.5426,9.8145,9.3743,9.4304,105200.0],["2010-06-10",9.5987,10.013,9.5383,10.0001,136700.0],["2010-06-11",9.8318,10.3626,9.7973,10.3626,112700.0],["2010-06-14",10.518,10.6993,10.3065,10.3281,123400.0],["2010-06-15",10.4188,10.5439,10.2677,10.3454,261400.0],["2010-06-16",10.2763,10.3713,10.2116,10.2806,187400.0],["2010-06-17",10.2634,10.3583,10.1382,10.3065,108200.0],["2010-06-18",10.3799,10.3972,10.0087,10.0087,247300.0],["2010-06-21",10.121,10.1512,9.849,9.8965,287600.0],["2010-06-22",9.9397,10.1814,9.8577,9.8793,186300.0],["2010-06-23",9.849,9.9742,9.7325,9.8275,132500.0],["2010-06-24",9.7282,9.7714,9.5253,9.5426,222600.0],["2010-06-25",9.5901,9.7023,9.439,9.5297,374700.0],["2010-06-28",9.5556,9.7498,9.3139,9.4218,495600.0],["2010-06-29",9.2232,9.275,9.042,9.111,206500.0],["2010-06-30",9.2362,9.2966,8.878,8.9513,263600.0],["2010-07-01",9.0592,9.3872,8.7355,9.0981,212700.0],["2010-07-02",9.124,9.1671,8.7701,8.783,176700.0],["2010-07-06",8.9815,9.1283,8.6751,8.7269,122000.0],["2010-07-07",8.7873,9.0808,8.7873,9.0463,150800.0],["2010-07-08",9.1671,9.2837,9.0549,9.2146,179600.0],["2010-07-09",9.2232,9.3916,9.1714,9.3916,97200.0],["2010-07-12",9.3613,9.3829,9.0117,9.1067,104800.0],["2010-07-13",9.2016,9.4433,9.1671,9.4088,315500.0],["2010-07-14",9.3484,9.3916,9.0765,9.1542,213500.0],["2010-07-15",9.1369,9.193,8.8736,9.0851,111000.0],["2010-07-16",9.0117,9.0635,8.6147,8.619,155300.0],["2010-07-19",8.6319,8.7959,8.4161,8.6363,127800.0],["2010-07-20",8.4766,8.6837,8.3773,8.6104,381000.0],["2010-07-21",8.6492,8.7053,8.3644,8.3773,222100.0],["2010-07-22",8.4809,9.0549,8.4248,9.0204,185700.0],["2010-07-23",8.9513,9.3527,8.8952,9.2103,124300.0],["2010-07-26",9.275,9.521,9.2362,9.3916,117300.0],["2010-07-27",9.5081,9.6505,9.4477,9.5728,216700.0],["2010-07-28",9.5858,9.6894,9.3829,9.452,176900.0],["2010-07-29",9.534,9.8145,9.5167,9.7282,139000.0],["2010-07-30",9.5469,9.8318,9.5167,9.6246,106100.0],["2010-08-02",9.8059,9.944,9.7411,9.8361,84200.0],["2010-08-03",9.7584,9.8749,9.6376,9.6635,75600.0],["2010-08-04",9.6937,9.7153,9.5426,9.6289,121000.0],["2010-08-05",9.5167,9.5771,9.4477,9.4995,104700.0],["2010-08-06",9.6246,9.7973,9.452,9.7066,215300.0],["2010-08-09",9.8879,10.0087,9.6678,9.7196,349900.0],["2010-08-10",9.6203,9.6203,9.3398,9.3786,253000.0],["2010-08-11",9.1628,9.1628,8.6665,8.8262,366600.0],["2010-08-12",8.6924,8.878,8.5672,8.8477,136500.0],["2010-08-13",8.8391,8.8995,8.6751,8.8218,121600.0],["2010-08-16",8.7485,8.8866,8.7096,8.8003,145500.0],["2010-08-17",8.8909,9.1499,8.8262,9.0679,113500.0],["2010-08-18",9.111,9.288,8.9729,9.2103,172500.0],["2010-08-19",9.1412,9.2793,8.9427,8.9772,523600.0],["2010-08-20",8.9082,9.0161,8.8003,8.8477,193100.0],["2010-08-23",8.9168,8.9556,8.7873,8.7959,195400.0],["2010-08-24",8.7485,8.7571,8.4852,8.5672,220300.0],["2010-08-25",8.5629,8.6363,8.4334,8.6363,159900.0],["2010-08-26",8.6535,8.8952,8.5154,8.606,198700.0],["2010-08-27",8.6794,9.0981,8.5543,9.0031,261600.0],["2010-08-30",8.9427,9.124,8.9297,9.0722,191200.0],["2010-08-31",9.1542,9.4045,8.9988,9.2103,205800.0],["2010-09-01",9.3916,9.6203,9.3052,9.616,243800.0],["2010-09-02",9.454,9.616,9.3634,9.5683,249900.0],["2010-09-03",9.6732,9.9591,9.6589,9.94,154400.0],["2010-09-07",9.8828,9.9067,9.6779,9.7732,102400.0],["2010-09-08",9.7018,9.9543,9.6779,9.7303,120000.0],["2010-09-09",9.8114,9.8924,9.535,9.5969,132700.0],["2010-09-10",9.635,9.7303,9.5302,9.6398,121600.0],["2010-09-13",9.7589,9.9924,9.7494,9.9448,115700.0],["2010-09-14",9.9829,10.0067,9.8542,9.8685,143800.0],["2010-09-15",9.8066,9.8924,9.6875,9.8161,149200.0],["2010-09-16",9.7685,9.8685,9.5302,9.6827,77800.0],["2010-09-17",9.7446,9.8542,9.6541,9.7589,165000.0],["2010-09-20",9.7828,10.1163,9.7494,10.0925,286100.0],["2010-09-21",10.0639,10.1544,9.8209,9.8352,83600.0],["2010-09-22",9.8209,10.1735,9.6922,9.8304,101200.0],["2010-09-23",9.7208,9.8495,9.5588,9.5922,115200.0],["2010-09-24",9.7637,10.1211,9.7399,10.1068,206400.0],["2010-09-27",10.1401,10.345,10.0591,10.1116,157000.0],["2010-09-28",10.1735,10.4165,9.9877,10.3736,138000.0],["2010-09-29",10.3069,10.488,10.2164,10.3546,126400.0],["2010-09-30",10.4642,10.7262,10.2736,10.3403,201900.0],["2010-10-01",10.4213,10.7215,10.326,10.5881,241400.0],["2010-10-04",10.5214,10.5928,10.1497,10.345,149300.0],["2010-10-05",10.5833,11.0932,10.5833,10.9931,272500.0],["2010-10-06",10.974,10.974,10.8263,10.955,145600.0],["2010-10-07",11.0074,11.1027,10.8406,10.9645,188600.0],["2010-10-08",11.2028,11.5792,11.1218,11.4077,390900.0],["2010-10-11",11.4315,11.8508,11.4315,11.7269,481900.0],["2010-10-12",11.6555,11.8175,11.5077,11.6888,249400.0],["2010-10-13",11.7793,11.8699,11.7317,11.765,264000.0],["2010-10-14",11.7841,11.9366,11.6936,11.8127,155400.0],["2010-10-15",11.9032,12.0128,11.7603,11.8699,113400.0],["2010-10-18",11.8699,12.0414,11.8365,12.0271,99800.0],["2010-10-19",11.7984,12.0319,11.7746,11.9509,202600.0],["2010-10-20",12.0557,12.2797,11.9318,12.2273,163400.0],["2010-10-21",12.3273,12.4893,11.765,11.908,217500.0],["2010-10-22",11.9223,12.0367,11.8032,11.827,118200.0],["2010-10-25",11.9509,12.1605,11.8651,12.0319,134000.0],["2010-10-26",11.9128,12.0986,11.8413,11.9175,102600.0],["2010-10-27",11.8413,11.9747,11.7555,11.8746,105100.0],["2010-10-28",12.0128,12.0367,11.7555,11.9175,126200.0],["2010-10-29",11.8842,11.9842,11.7746,11.9461,174400.0],["2010-11-01",12.0224,12.1367,11.9414,12.1034,191500.0],["2010-11-02",12.2082,12.5465,12.1129,12.5084,124200.0],["2010-11-03",12.5227,12.78,12.4798,12.7514,145100.0],["2010-11-04",12.9659,13.1565,12.8896,13.1183,119800.0],["2010-11-05",13.1136,13.4519,13.0802,13.3804,116700.0],["2010-11-08",13.3185,13.328,13.0993,13.2422,78000.0],["2010-11-09",13.247,13.3089,12.861,12.923,86300.0],["2010-11-10",12.9611,13.8093,12.861,13.4757,407100.0],["2010-11-11",13.3328,13.3328,13.1183,13.1326,89600.0],["2010-11-12",12.9659,13.1517,12.6228,12.6895,116800.0],["2010-11-15",12.7324,12.7324,12.2082,12.2606,287600.0],["2010-11-16",12.1463,12.1701,11.6507,11.7793,205100.0],["2010-11-17",11.7841,11.9223,11.6459,11.7746,149800.0],["2010-11-18",11.9509,12.2463,11.9509,12.0843,112800.0],["2010-11-19",12.0033,12.2463,11.8746,12.1653,81200.0],["2010-11-22",12.1224,12.2987,12.0271,12.213,113200.0],["2010-11-23",12.0176,12.0367,11.7365,11.9128,131100.0],["2010-11-24",12.0557,12.3845,12.0557,12.3416,87600.0],["2010-11-26",12.2463,12.3273,12.2034,12.2273,17600.0],["2010-11-29",12.1034,12.2511,11.989,12.2225,94100.0],["2010-11-30",12.0462,12.1177,11.6697,12.0081,250400.0],["2010-12-01",12.2701,12.5465,12.2654,12.4846,152600.0],["2010-12-02",12.5372,12.9151,12.5085,12.8864,80300.0],["2010-12-03",12.7955,12.9629,12.6807,12.9294,79800.0],["2010-12-06",12.872,13.0203,12.7811,12.9151,53400.0],["2010-12-07",13.1112,13.1973,12.9438,13.0634,60600.0],["2010-12-08",13.116,13.1782,12.9199,13.0347,85200.0],["2010-12-09",13.1495,13.2356,12.6855,12.7477,196500.0],["2010-12-10",12.8051,12.8194,12.5515,12.6042,168300.0],["2010-12-13",12.6663,12.6663,12.5324,12.5324,227800.0],["2010-12-14",12.6233,12.6233,12.3602,12.4367,205700.0],["2010-12-15",12.4367,12.5707,12.2741,12.3363,199000.0],["2010-12-16",12.3363,12.3363,12.0876,12.1641,290100.0],["2010-12-17",12.1641,12.3746,12.0636,12.3746,276100.0],["2010-12-20",12.4224,12.6233,12.3459,12.5324,95400.0],["2010-12-21",12.5946,12.9581,12.5898,12.9151,143100.0],["2010-12-22",12.9438,13.0155,12.9055,12.9964,79400.0],["2010-12-23",13.0155,13.0442,12.8098,12.8194,129700.0],["2010-12-27",12.7285,13.0251,12.6807,12.9916,48300.0],["2010-12-28",13.0442,13.0729,12.8146,12.8577,54800.0],["2010-12-29",12.8768,12.8768,12.6759,12.6903,38500.0],["2010-12-30",12.6616,12.829,12.6616,12.6616,39800.0],["2010-12-31",12.6568,12.6807,12.3793,12.4846,118300.0],["2011-01-03",12.6424,12.7764,12.3937,12.4607,151300.0],["2011-01-04",12.4702,12.542,11.858,11.9775,168500.0],["2011-01-05",11.9249,12.365,11.8627,12.298,77600.0],["2011-01-06",12.3554,12.3554,12.1019,12.1593,49500.0],["2011-01-07",12.2454,12.2454,11.7814,12.0445,98000.0],["2011-01-10",11.9775,12.3124,11.9441,12.2645,88200.0],["2011-01-11",12.3172,12.3172,12.1593,12.2263,63800.0],["2011-01-12",12.3746,12.6137,12.3363,12.5755,168700.0],["2011-01-13",12.5468,12.6663,12.3028,12.4272,130100.0],["2011-01-14",12.4463,12.7285,12.365,12.6855,161100.0],["2011-01-18",12.6137,13.4078,12.5468,13.2786,311600.0],["2011-01-19",13.2164,13.3169,13.0921,13.2499,237500.0],["2011-01-20",13.1925,13.3408,13.159,13.2356,183600.0],["2011-01-21",13.3504,13.5417,13.3025,13.3743,179400.0],["2011-01-24",13.4078,13.6039,13.3647,13.5417,111400.0],["2011-01-25",13.4891,13.6804,13.4173,13.5895,102200.0],["2011-01-26",13.6661,13.8478,13.3695,13.8478,92400.0],["2011-01-27",13.8478,13.8478,13.2451,13.8048,175600.0],["2011-01-28",13.7569,14.0392,13.5369,13.5704,142700.0],["2011-01-31",13.6087,13.7282,13.4269,13.5417,111300.0],["2011-02-01",13.6517,13.9865,13.513,13.8717,94400.0],["2011-02-02",13.7235,13.9148,13.7235,13.7522,78700.0],["2011-02-03",13.6709,13.7617,13.513,13.69,84800.0],["2011-02-04",13.6517,13.8526,13.4652,13.8096,55100.0],["2011-02-07",13.8191,14.1157,13.8048,13.9913,61400.0],["2011-02-08",13.9579,14.154,13.7904,13.977,68700.0],["2011-02-09",13.9483,14.1731,13.7952,14.1348,114000.0],["2011-02-10",14.0009,14.1492,13.8813,14.1348,54600.0],["2011-02-11",14.044,14.4218,14.044,14.3262,48700.0],["2011-02-14",14.2975,14.3549,14.2496,14.2688,48000.0],["2011-02-15",14.2209,14.3597,14.0631,14.1588,66400.0],["2011-02-16",14.307,14.3357,14.1396,14.2401,83300.0],["2011-02-17",14.2066,14.3357,14.0487,14.2544,104800.0],["2011-02-18",14.2401,14.2592,14.087,14.1109,155400.0],["2011-02-22",13.9387,14.0009,13.4365,13.4604,133600.0],["2011-02-23",13.4939,13.4939,13.0825,13.3934,145100.0],["2011-02-24",13.4508,13.7235,13.3456,13.7043,111400.0],["2011-02-25",13.7617,14.0057,13.7617,13.9483,80500.0],["2011-02-28",13.9913,14.0153,13.7617,13.9674,104100.0],["2011-03-01",13.9913,14.0727,13.4986,13.6278,188800.0],["2011-03-02",13.5847,13.8335,13.5369,13.6852,81000.0],["2011-03-03",13.8574,14.3597,13.7474,14.2592,56700.0],["2011-03-04",14.2353,14.2353,13.9339,14.02,55700.0],["2011-03-07",14.0774,14.2688,13.6565,13.8,48900.0],["2011-03-08",13.8383,14.0966,13.7474,13.9435,72900.0],["2011-03-09",13.9052,13.9483,13.8144,13.8622,72900.0],["2011-03-10",13.6326,13.6326,13.3934,13.4269,74500.0],["2011-03-11",13.3838,13.58,13.226,13.5226,85900.0],["2011-03-14",13.3743,13.8574,13.1973,13.4412,53300.0],["2011-03-15",12.9533,13.0968,12.9103,12.9294,82600.0],["2011-03-16",12.8242,12.9964,12.4846,12.5707,157800.0],["2011-03-17",12.8098,13.0107,12.6616,12.8625,93900.0],["2011-03-18",12.9964,13.3456,12.939,13.116,152000.0],["2011-03-21",13.3217,13.8239,13.3121,13.733,121300.0],["2011-03-22",13.733,13.733,13.5369,13.5608,84300.0],["2011-03-23",13.4986,13.69,13.3886,13.5656,69900.0],["2011-03-24",13.6326,13.6565,13.4652,13.5895,96500.0],["2011-03-25",13.6422,13.9674,13.5417,13.7857,98800.0],["2011-03-28",13.8574,13.9435,13.7809,13.7904,45100.0],["2011-03-29",13.7856,13.9347,13.425,13.8818,74600.0],["2011-03-30",13.978,14.1943,13.9443,14.0982,110900.0],["2011-03-31",14.127,14.2953,14.0645,14.2713,96600.0],["2011-04-01",14.4155,14.4444,14.1318,14.2376,82700.0],["2011-04-04",14.2905,14.3771,14.2472,14.3097,72200.0],["2011-04-05",14.2424,14.5261,13.9491,13.9828,196000.0],["2011-04-06",14.0597,14.3386,14.0549,14.2328,86600.0],["2011-04-07",14.2328,14.3194,14.0549,14.0837,97400.0],["2011-04-08",14.204,14.204,13.8049,13.8722,61900.0],["2011-04-11",13.8914,14.0501,13.7616,13.7856,49200.0],["2011-04-12",13.7135,13.7856,13.6125,13.675,76200.0],["2011-04-13",13.776,13.776,13.449,13.5308,52800.0],["2011-04-14",13.3961,13.7712,13.3961,13.6269,76200.0],["2011-04-15",13.6269,13.8722,13.5933,13.6991,164900.0],["2011-04-18",13.4779,13.5404,13.3817,13.4683,84800.0],["2011-04-19",13.5548,13.6077,13.4154,13.5981,155400.0],["2011-04-20",13.8866,14.0982,13.877,13.9058,122700.0],["2011-04-21",13.8866,14.1991,13.7808,14.1799,149900.0],["2011-04-25",14.204,14.4011,14.127,14.2232,141300.0],["2011-04-26",14.2569,14.4828,14.0501,14.4444,152500.0],["2011-04-27",14.4973,14.5261,14.2616,14.478,80700.0],["2011-04-28",14.4155,14.7088,14.3771,14.6511,105800.0],["2011-04-29",14.6752,15.1897,14.6752,15.1272,184000.0],["2011-05-02",15.2185,15.2233,14.7185,14.8002,117000.0],["2011-05-03",14.7954,14.8146,14.4203,14.5213,71000.0],["2011-05-04",14.5309,14.5886,14.2616,14.4299,126000.0],["2011-05-05",14.2953,14.6367,14.228,14.4155,93700.0],["2011-05-06",14.6463,14.7761,14.579,14.6367,100800.0],["2011-05-09",14.5838,14.8194,14.454,14.805,87000.0],["2011-05-10",14.8771,15.2137,14.8194,15.1608,81900.0],["2011-05-11",15.0839,15.0839,14.4684,14.5886,94000.0],["2011-05-12",14.5646,14.8242,14.3578,14.7569,60000.0],["2011-05-13",14.7425,14.781,14.3771,14.4876,70000.0],["2011-05-16",14.3722,14.3819,14.0886,14.0982,99100.0],["2011-05-17",14.0068,14.0885,13.8049,13.9106,72800.0],["2011-05-18",13.9732,14.1222,13.8529,14.0549,116800.0],["2011-05-19",14.1655,14.252,13.9828,14.2088,107200.0],["2011-05-20",14.0886,14.2376,13.8193,14.0068,103800.0],["2011-05-23",13.7135,13.7904,13.4827,13.6558,99400.0],["2011-05-24",13.6895,13.6895,13.2519,13.4298,181300.0],["2011-05-25",13.3721,13.7424,13.3721,13.7135,83400.0],["2011-05-26",13.6462,14.0309,13.5741,13.9683,58500.0],["2011-05-27",14.0405,14.3386,14.026,14.1991,83600.0],["2011-05-31",14.4203,14.7713,14.4107,14.7521,225400.0],["2011-06-01",14.6168,14.6168,14.037,14.0805,175000.0],["2011-06-02",14.0998,14.1723,13.6746,13.9403,87800.0],["2011-06-03",13.6552,14.2979,13.6552,14.1143,130400.0],["2011-06-06",14.0756,14.1626,13.9017,13.9983,164200.0],["2011-06-07",14.1239,14.1578,13.9452,13.9742,68200.0],["2011-06-08",13.8968,14.0805,13.7471,13.8147,77500.0],["2011-06-09",13.834,14.066,13.7471,14.0128,52700.0],["2011-06-10",13.8823,13.9838,13.6407,13.7471,99200.0],["2011-06-13",13.834,13.8534,13.5586,13.6842,89300.0],["2011-06-14",13.863,14.1819,13.8099,14.1723,131100.0],["2011-06-15",14.0273,14.1481,13.8292,14.0273,140300.0],["2011-06-16",14.0611,14.3945,13.9742,14.2834,80900.0],["2011-06-17",14.467,14.8971,14.4284,14.8149,242700.0],["2011-06-20",14.7135,15.1822,14.641,15.1822,101400.0],["2011-06-21",15.3561,15.7185,15.3561,15.4479,154000.0],["2011-06-22",15.4044,15.704,15.3851,15.3996,72500.0],["2011-06-23",15.1387,15.3561,15.0275,15.3513,123600.0],["2011-06-24",15.3996,15.4866,15.1822,15.2401,122400.0],["2011-06-27",15.2595,15.6267,15.2595,15.588,59800.0],["2011-06-28",15.8683,16.1775,15.7862,15.8296,145600.0],["2011-06-29",15.9408,16.2935,15.8683,16.25,84700.0],["2011-06-30",16.3322,16.3418,15.9939,16.0181,112100.0],["2011-07-01",16.0133,16.3515,15.9408,16.1389,127100.0],["2011-07-05",16.1147,16.6173,16.0036,16.482,91400.0],["2011-07-06",16.3998,16.8057,16.3128,16.7574,76300.0],["2011-07-07",16.9845,17.4822,16.9458,17.3759,181700.0],["2011-07-08",17.0521,17.2068,16.6366,16.8879,161100.0],["2011-07-11",16.5738,16.6849,15.9988,16.0954,120400.0],["2011-07-12",16.0181,16.5883,16.0181,16.3467,104800.0],["2011-07-13",16.5158,16.854,16.3322,16.4385,53000.0],["2011-07-14",16.5545,16.6028,16.2645,16.4337,147500.0],["2011-07-15",16.5448,16.6752,16.3418,16.5013,156000.0],["2011-07-18",16.453,16.7767,16.2983,16.7284,158000.0],["2011-07-19",16.8879,17.4967,16.8395,17.4774,367500.0],["2011-07-20",17.5015,17.8977,17.3324,17.8784,305800.0],["2011-07-21",17.8736,19.7774,17.8688,19.5793,356400.0],["2011-07-22",19.56,19.6904,19.328,19.5938,242100.0],["2011-07-25",19.2652,19.4198,19.0236,19.328,257700.0],["2011-07-26",19.3039,19.4536,19.1927,19.2797,182200.0],["2011-07-27",19.1106,19.3135,18.6902,18.8593,239100.0],["2011-07-28",18.9366,19.3377,18.9173,19.1347,142400.0],["2011-07-29",18.8303,19.1927,18.4776,19.1009,176000.0],["2011-08-01",19.4488,19.6228,19.0719,19.3232,170800.0],["2011-08-02",19.1202,19.3667,18.2553,18.265,222300.0],["2011-08-03",18.2408,18.3664,17.6658,17.9702,273000.0],["2011-08-04",17.6368,17.6948,16.6463,16.6559,173800.0],["2011-08-05",16.6704,17.4194,16.0906,16.7719,399500.0],["2011-08-08",16.0906,16.2307,15.1387,15.3658,594400.0],["2011-08-09",15.8248,16.7477,14.8439,16.7477,602300.0],["2011-08-10",16.0906,17.2213,15.8683,16.4385,694000.0],["2011-08-11",16.6124,18.2505,16.4916,17.8736,776700.0],["2011-08-12",18.1007,18.3181,17.6175,18.062,372300.0],["2011-08-15",18.4244,18.7192,18.1345,18.5017,312900.0],["2011-08-16",18.1442,18.2408,17.777,18.0089,161300.0],["2011-08-17",18.12,18.3036,17.8736,17.9316,226700.0],["2011-08-18",17.1536,17.1584,16.3563,16.5255,277500.0],["2011-08-19",16.1389,16.883,16.0857,16.1099,257300.0],["2011-08-22",16.54,16.6752,16.3515,16.4723,367100.0],["2011-08-23",16.4626,17.4049,16.3708,17.2406,269600.0],["2011-08-24",17.2261,17.8736,17.0763,17.7528,187200.0],["2011-08-25",17.9026,18.0572,16.9555,17.0135,150000.0],["2011-08-26",16.8927,17.5885,16.7042,17.4339,199700.0],["2011-08-29",17.8059,18.4196,17.6948,18.3954,190800.0],["2011-08-30",18.2022,18.7482,18.091,18.5162,168500.0],["2011-08-31",18.7047,19.0768,18.4534,18.6902,229300.0],["2011-09-01",18.695,19.3135,18.4196,18.7095,385400.0],["2011-09-02",18.1866,18.2713,17.1906,17.2803,284600.0],["2011-09-06",16.5582,17.4795,16.5134,17.4247,246700.0],["2011-09-07",17.843,18.0621,17.5343,17.7683,341600.0],["2011-09-08",17.6339,18.0422,17.4048,17.4247,129000.0],["2011-09-09",17.1757,17.5592,16.842,16.852,262100.0],["2011-09-12",16.5184,17.3201,16.4337,17.2902,164800.0],["2011-09-13",17.3849,17.7285,17.2654,17.5044,107400.0],["2011-09-14",17.6837,18.2514,17.3799,17.9924,220900.0],["2011-09-15",18.2314,18.6149,18.0571,18.585,144600.0],["2011-09-16",18.7444,18.8539,18.1418,18.3161,159700.0],["2011-09-19",17.848,17.9874,17.3251,17.7633,142100.0],["2011-09-20",17.843,18.1568,17.2604,17.2654,205200.0],["2011-09-21",17.2504,17.3151,16.0801,16.11,312200.0],["2011-09-22",15.4925,16.0204,15.1588,15.7564,421300.0],["2011-09-23",15.7515,16.3042,15.6419,15.8859,317800.0],["2011-09-26",16.0752,16.2146,15.4676,16.1847,211800.0],["2011-09-27",16.5482,17.0512,16.2943,16.3441,247100.0],["2011-09-28",16.4337,16.4984,15.358,15.368,234500.0],["2011-09-29",15.8262,15.9855,14.9248,15.358,281600.0],["2011-09-30",15.0891,15.3082,14.1678,14.3172,597700.0],["2011-10-03",14.1579,14.4915,13.3561,13.4009,559000.0],["2011-10-04",13.2017,13.6748,12.6042,13.635,581300.0],["2011-10-05",13.6848,13.8342,13.3711,13.7097,345700.0],["2011-10-06",13.6997,13.7595,13.1071,13.6997,795200.0],["2011-10-07",13.8292,13.9487,13.0474,13.0822,512900.0],["2011-10-10",13.396,13.889,13.3611,13.3711,551200.0],["2011-10-11",13.2814,13.4059,12.9328,13.0424,488400.0],["2011-10-12",13.1868,13.5354,13.1669,13.2266,500300.0],["2011-10-13",13.0822,13.1968,12.4697,12.9278,321100.0],["2011-10-14",13.1121,13.3063,12.7137,13.2515,415300.0],["2011-10-17",13.1669,13.1918,12.883,12.898,293700.0],["2011-10-18",12.9627,13.5603,12.898,13.3362,455000.0],["2011-10-19",13.3362,13.4258,12.8631,13.0623,589400.0],["2011-10-20",12.6291,12.7884,11.8472,12.0265,1107000.0],["2011-10-21",12.2755,12.3054,11.8821,12.1211,717000.0],["2011-10-24",12.146,12.8033,12.0763,12.7287,624000.0],["2011-10-25",12.5842,12.5842,12.141,12.156,318000.0],["2011-10-26",12.4249,12.5195,11.9319,12.2406,239700.0],["2011-10-27",12.8432,13.6898,12.7984,13.5454,540000.0],["2011-10-28",13.4806,14.2326,13.3511,13.8193,806700.0],["2011-10-31",13.4657,13.7147,13.391,13.5304,516500.0],["2011-11-01",12.7187,13.2665,12.7137,12.7237,994200.0],["2011-11-02",13.0772,13.3113,12.8781,13.2316,223900.0],["2011-11-03",13.4956,13.7595,12.9278,13.6549,377900.0],["2011-11-04",13.4607,13.7196,13.2615,13.6449,203900.0],["2011-11-07",13.6201,13.7346,13.1619,13.5802,223700.0],["2011-11-08",13.7844,13.9437,13.4258,13.5354,274900.0],["2011-11-09",13.1071,13.2964,13.0025,13.0673,334000.0],["2011-11-10",13.391,13.396,13.0723,13.2515,115600.0],["2011-11-11",13.4458,14.0583,13.3312,13.9886,223800.0],["2011-11-14",13.9139,14.0035,13.2814,13.4657,288400.0],["2011-11-15",13.386,13.6699,13.2764,13.5703,254400.0],["2011-11-16",13.4209,13.6798,13.3611,13.396,231500.0],["2011-11-17",13.4258,13.6499,13.1968,13.5553,326700.0],["2011-11-18",13.6001,13.7794,12.9328,13.1818,231500.0],["2011-11-21",12.9577,13.1171,12.7535,12.8282,218300.0],["2011-11-22",12.9926,12.9926,12.4846,12.4996,126100.0],["2011-11-23",12.4797,12.5046,12.1161,12.2954,176600.0],["2011-11-25",12.3701,12.8382,12.1659,12.2058,58700.0],["2011-11-28",12.7187,13.0324,12.4797,13.0175,161500.0],["2011-11-29",13.0922,13.0922,12.6539,12.7336,118900.0],["2011-11-30",13.2764,13.6649,13.0324,13.5553,290000.0],["2011-12-01",13.5503,13.6151,13.0673,13.0822,141900.0],["2011-12-02",13.3063,13.8093,13.3063,13.64,179600.0],["2011-12-05",13.9304,14.4562,13.8252,14.361,210600.0],["2011-12-06",14.3961,14.9719,14.336,14.8417,201600.0],["2011-12-07",14.7867,14.9469,14.356,14.8367,126000.0],["2011-12-08",14.7316,14.7817,13.9354,13.9655,123600.0],["2011-12-09",14.0756,14.361,13.8903,14.2759,121800.0],["2011-12-12",14.0656,14.0656,13.4197,13.8453,136000.0],["2011-12-13",14.0556,14.0556,13.1493,13.2494,153500.0],["2011-12-14",13.1392,13.4347,12.8989,13.3195,172500.0],["2011-12-15",13.5699,13.7001,13.1843,13.3445,134300.0],["2011-12-16",13.5649,13.8853,13.1893,13.5448,157200.0],["2011-12-19",13.65,13.8703,13.2544,13.3145,149800.0],["2011-12-20",13.7051,14.0756,13.5098,14.0406,162700.0],["2011-12-21",14.0255,14.2459,13.7451,14.0706,64200.0],["2011-12-22",14.2008,14.5763,14.1457,14.4712,118600.0],["2011-12-23",14.4862,14.5964,14.376,14.5062,77000.0],["2011-12-27",14.4912,14.9168,14.361,14.5814,128700.0],["2011-12-28",14.6715,14.6715,14.1157,14.1707,113300.0],["2011-12-29",14.2659,14.8668,14.2659,14.4612,87500.0],["2011-12-30",14.4011,14.7666,14.2459,14.4712,107600.0],["2012-01-03",14.6865,15.2223,14.6615,15.1722,263100.0],["2012-01-04",15.027,15.2323,14.8317,14.9419,138800.0],["2012-01-05",14.8718,15.1822,14.7366,15.042,158000.0],["2012-01-06",14.9769,15.2073,14.8017,14.8768,123300.0],["2012-01-09",14.9619,15.2373,14.7516,14.7716,93800.0],["2012-01-10",15.057,15.2323,15.047,15.2173,107000.0],["2012-01-11",15.1221,15.4676,15.1221,15.2674,162700.0],["2012-01-12",15.3074,15.4576,14.9369,15.1472,337400.0],["2012-01-13",14.8918,15.4526,14.8868,15.2724,102700.0],["2012-01-17",15.3825,15.4626,15.2223,15.3174,99100.0],["2012-01-18",15.2123,15.5778,15.042,15.5277,111900.0],["2012-01-19",15.5828,15.8833,15.5027,15.7431,111700.0],["2012-01-20",15.7781,15.9634,15.5428,15.6379,224200.0],["2012-01-23",15.6479,15.9083,15.6479,15.8031,109800.0],["2012-01-24",15.6429,15.9584,15.6429,15.7881,128600.0],["2012-01-25",15.708,15.9534,15.678,15.8632,266400.0],["2012-01-26",16.0435,16.8797,15.9133,16.7495,477900.0],["2012-01-27",16.6243,17.3354,16.6243,17.1601,303700.0],["2012-01-30",16.9648,17.2703,16.7595,16.9548,234000.0],["2012-01-31",17.075,17.085,16.6995,16.9098,155800.0],["2012-02-01",17.055,17.2202,16.9198,17.045,254400.0],["2012-02-02",17.075,17.2703,16.8046,17.0099,152300.0],["2012-02-03",17.4105,17.4906,17.1902,17.4606,118700.0],["2012-02-06",17.3855,17.5207,17.3053,17.3855,91100.0],["2012-02-07",17.3254,17.3504,17.07,17.2703,138000.0],["2012-02-08",17.2603,17.4556,17.1351,17.4005,155500.0],["2012-02-09",17.4205,17.5257,17.0249,17.05,112000.0],["2012-02-10",16.8797,16.9498,16.6894,16.8246,85800.0],["2012-02-13",17.07,17.2603,16.8997,17.075,47200.0],["2012-02-14",16.9398,17.105,16.7746,16.9548,131700.0],["2012-02-15",17.1651,17.4055,16.8146,16.8347,96400.0],["2012-02-16",16.8046,17.1451,16.8046,17.1401,77400.0],["2012-02-17",17.2603,17.4806,17.0199,17.075,61100.0],["2012-02-21",17.08,17.2853,16.6143,16.6694,161000.0],["2012-02-22",16.6744,16.8847,16.5192,16.5592,91400.0],["2012-02-23",16.6243,17.055,16.6243,16.9248,102100.0],["2012-02-24",16.9198,17.2052,16.7595,16.7846,62500.0],["2012-02-27",16.6394,17.1201,16.6394,16.9148,73100.0],["2012-02-28",16.9248,17.2102,16.9098,17.095,164600.0],["2012-02-29",17.2002,17.3754,16.4891,16.4942,105900.0],["2012-03-01",16.5292,17.0199,16.2037,16.2187,143000.0],["2012-03-02",16.2338,16.2338,15.6579,15.7881,232900.0],["2012-03-05",15.708,15.8182,15.6079,15.7531,105800.0],["2012-03-06",15.5428,15.8081,15.3625,15.4276,106400.0],["2012-03-07",15.4927,15.678,15.3375,15.3975,61600.0],["2012-03-08",15.5227,15.698,15.3975,15.5227,126600.0],["2012-03-09",15.5678,15.7581,15.5277,15.693,132000.0],["2012-03-12",15.693,15.7881,15.4977,15.5778,59200.0],["2012-03-13",15.698,15.698,15.4626,15.5277,170700.0],["2012-03-14",15.4927,15.7731,15.4677,15.5027,171700.0],["2012-03-15",15.5277,16.0285,15.4526,15.9784,150600.0],["2012-03-16",16.0685,16.1737,15.8282,15.9584,213400.0],["2012-03-19",15.9333,16.2137,15.8883,16.0836,133700.0],["2012-03-20",15.9634,16.1537,15.8983,16.0335,106600.0],["2012-03-21",16.0886,16.1236,15.8833,16.0235,174100.0],["2012-03-22",15.8282,15.9333,15.708,15.8833,108400.0],["2012-03-23",15.8632,15.8682,15.6579,15.738,101200.0],["2012-03-26",15.9433,16.0635,15.8482,15.9484,105900.0],["2012-03-27",15.9584,15.9635,15.6059,15.6412,104000.0],["2012-03-28",15.6361,15.7368,15.4246,15.6361,207700.0],["2012-03-29",15.5304,15.6764,15.3038,15.5153,133200.0],["2012-03-30",15.5858,16.2052,15.48,16.0642,209300.0],["2012-04-02",15.9886,16.6181,15.8627,16.5526,157200.0],["2012-04-03",16.4872,16.739,16.4116,16.6483,217800.0],["2012-04-04",16.4318,16.4318,15.9685,16.2606,173300.0],["2012-04-05",16.2304,16.6937,16.2253,16.6735,133600.0],["2012-04-09",16.4771,16.885,16.3411,16.749,148800.0],["2012-04-10",16.7642,17.2426,16.7642,17.1569,309400.0],["2012-04-11",18.0231,18.0432,17.4037,17.5951,231600.0],["2012-04-12",17.5548,17.6102,17.0613,17.4893,179200.0],["2012-04-13",17.4339,17.4339,16.9958,17.0109,122700.0],["2012-04-16",17.1821,17.4792,16.7944,17.021,76500.0],["2012-04-17",17.1318,17.3231,17.0562,17.1318,112300.0],["2012-04-18",17.0411,17.6555,16.8296,17.449,169700.0],["2012-04-19",17.6253,17.867,17.0311,17.4943,127100.0],["2012-04-20",17.6907,17.8922,17.4289,17.585,277100.0],["2012-04-23",17.2073,17.2728,16.7037,16.9908,135200.0],["2012-04-24",16.9908,17.3987,16.8951,17.3131,107200.0],["2012-04-25",17.5246,17.6857,17.3936,17.6303,114200.0],["2012-04-26",17.6656,17.721,17.444,17.6706,128000.0],["2012-04-27",17.7361,17.8569,17.5145,17.7058,222400.0],["2012-04-30",17.6958,17.8418,17.5145,17.7461,74000.0],["2012-05-01",17.7411,17.9778,17.6807,17.726,191200.0],["2012-05-02",17.5699,17.8015,17.4742,17.731,71000.0],["2012-05-03",17.6958,17.726,17.449,17.6303,124100.0],["2012-05-04",17.4994,17.7008,17.3936,17.6001,184500.0],["2012-05-07",17.5296,17.7663,17.4087,17.6202,85000.0],["2012-05-08",17.4792,17.6756,17.4289,17.6505,191300.0],["2012-05-09",17.4339,17.6807,17.1922,17.4742,179000.0],["2012-05-10",17.6102,17.6756,17.4541,17.58,105300.0],["2012-05-11",17.4238,17.7411,17.3584,17.6756,163000.0],["2012-05-14",17.4792,17.5749,16.9253,17.0864,126400.0],["2012-05-15",17.0562,17.2375,16.7742,16.8699,107000.0],["2012-05-16",16.89,17.0361,16.5174,16.6181,89600.0],["2012-05-17",16.6483,16.7944,16.2404,16.4318,131700.0],["2012-05-18",16.4419,16.5426,16.1145,16.175,122300.0],["2012-05-21",16.2153,16.4117,16.0541,16.3714,85600.0],["2012-05-22",16.3714,16.7138,16.3009,16.457,121700.0],["2012-05-23",16.3361,16.4016,16.0843,16.3915,147000.0],["2012-05-24",16.4016,16.5275,16.2455,16.4469,113200.0],["2012-05-25",16.4016,16.5275,16.3563,16.4268,130900.0],["2012-05-29",16.5426,16.8951,16.5426,16.8598,94800.0],["2012-05-30",16.6181,16.7843,16.2807,16.3563,127900.0],["2012-05-31",16.3968,16.6803,16.1993,16.3816,160000.0],["2012-06-01",16.0271,16.0777,15.3536,15.3941,106800.0],["2012-06-04",15.5005,15.5815,15.1409,15.4448,128700.0],["2012-06-05",15.3283,15.6271,15.3232,15.5055,84700.0],["2012-06-06",15.6119,15.9917,15.541,15.9663,191900.0],["2012-06-07",16.2347,16.2803,15.8802,16.0119,96000.0],["2012-06-08",15.9613,16.7917,15.8245,16.65,130700.0],["2012-06-11",16.8373,16.8373,16.255,16.3056,129600.0],["2012-06-12",16.3056,16.4525,16.1031,16.26,107400.0],["2012-06-13",16.179,16.4525,16.0372,16.1891,81700.0],["2012-06-14",16.1588,16.3107,15.9511,16.2398,58700.0],["2012-06-15",16.2854,16.4727,16.1689,16.3968,113200.0],["2012-06-18",16.3411,16.5892,16.1588,16.4373,64300.0],["2012-06-19",16.4626,16.8171,16.336,16.7259,146600.0],["2012-06-20",16.7462,16.893,16.5132,16.6246,52600.0],["2012-06-21",16.5993,16.7563,16.1537,16.1993,70700.0],["2012-06-22",16.2499,16.4879,16.1638,16.3714,245300.0],["2012-06-25",16.0879,16.3765,16.0879,16.2702,56700.0],["2012-06-26",16.3563,16.7917,16.3411,16.6196,101000.0],["2012-06-27",16.65,17.1614,16.5537,17.0399,71400.0],["2012-06-28",16.9335,17.1057,16.5436,17.0652,66000.0],["2012-06-29",17.5057,17.5057,17.0348,17.4754,96300.0],["2012-07-02",17.5969,17.9362,17.445,17.9362,116700.0],["2012-07-03",17.9463,18.402,17.9362,18.402,46100.0],["2012-07-05",18.4426,18.6401,18.3767,18.559,82700.0],["2012-07-06",18.5135,18.5236,18.2704,18.478,81400.0],["2012-07-09",18.4679,18.5692,18.1438,18.1995,79500.0],["2012-07-10",18.4071,18.4071,17.6982,17.7893,80700.0],["2012-07-11",17.8298,18.0982,17.7995,17.926,101000.0],["2012-07-12",17.8653,18.3109,17.5463,18.1033,88300.0],["2012-07-13",18.2451,18.9034,18.2451,18.8932,56500.0],["2012-07-16",18.8932,19.0198,18.6249,18.9388,45100.0],["2012-07-17",19.0502,19.1464,18.5793,19.0705,66200.0],["2012-07-18",19.1009,19.2426,18.397,18.4831,188300.0],["2012-07-19",17.8602,18.0273,16.7057,16.8373,221500.0],["2012-07-20",16.7158,16.7158,15.941,16.1588,354100.0],["2012-07-23",15.9461,16.3056,15.7992,16.1942,98600.0],["2012-07-24",16.179,16.2955,16.0018,16.255,195000.0],["2012-07-25",16.3714,16.7057,16.3056,16.6044,160200.0],["2012-07-26",16.7766,16.8525,16.5436,16.7107,152400.0],["2012-07-27",16.7107,17.0854,16.6955,16.9791,73700.0],["2012-07-30",16.9588,17.1968,16.9487,17.0145,120000.0],["2012-07-31",17.0399,17.131,16.7057,16.7107,140300.0],["2012-08-01",16.8221,16.8525,16.5335,16.5436,137200.0],["2012-08-02",16.3512,16.6348,16.0828,16.6044,73800.0],["2012-08-03",16.7917,17.3336,16.5791,17.3032,111200.0],["2012-08-06",17.3437,17.5361,17.2272,17.3791,57900.0],["2012-08-07",17.4754,17.6982,17.3437,17.526,168600.0],["2012-08-08",17.3741,17.4197,17.2323,17.3994,151800.0],["2012-08-09",17.3488,17.6931,17.2323,17.6222,222000.0],["2012-08-10",17.5665,17.6931,17.4855,17.6172,107500.0],["2012-08-13",17.5311,17.607,17.4197,17.5159,154700.0],["2012-08-14",17.5665,17.6627,17.4906,17.6526,142700.0],["2012-08-15",17.5969,18.078,17.5614,18.002,183400.0],["2012-08-16",18.0628,18.6147,17.8096,18.1286,362300.0],["2012-08-17",18.159,18.4324,18.0375,18.2197,241200.0],["2012-08-20",18.1944,18.1995,17.6577,17.7387,87700.0],["2012-08-21",17.8298,18.0273,17.4956,17.5564,130700.0],["2012-08-22",17.5716,17.7032,17.2728,17.3336,180400.0],["2012-08-23",17.3741,17.4349,17.0703,17.126,208700.0],["2012-08-24",16.9842,17.0551,16.7107,16.9183,325900.0],["2012-08-27",17.0297,17.1715,16.8829,16.9589,157900.0],["2012-08-28",16.9589,17.0196,16.8778,16.9487,135800.0],["2012-08-29",17.05,17.212,17.0196,17.0652,108800.0],["2012-08-30",17.0095,17.0703,16.888,16.974,80200.0],["2012-08-31",17.1614,17.3133,17.0146,17.0905,88200.0],["2012-09-04",17.1513,17.3386,16.8829,17.2272,86200.0],["2012-09-05",17.1763,17.3291,17.0389,17.1203,88000.0],["2012-09-06",17.2985,17.5734,17.2476,17.4716,93700.0],["2012-09-07",17.5683,17.6498,17.492,17.5632,52900.0],["2012-09-10",17.6243,17.6549,16.82,16.9218,101200.0],["2012-09-11",16.9422,17.2018,16.7843,17.1611,57600.0],["2012-09-12",16.6214,16.9421,16.26,16.596,329600.0],["2012-09-13",15.7815,16.6367,15.7255,16.6011,368200.0],["2012-09-14",16.6774,16.7843,16.2498,16.3058,288400.0],["2012-09-17",16.3211,16.3262,15.9953,16.2243,177700.0],["2012-09-18",16.2854,16.5756,16.1022,16.1836,104800.0],["2012-09-19",16.3363,16.5043,16.0462,16.1378,202100.0],["2012-09-20",16.1276,16.3516,15.7509,16.0462,260200.0],["2012-09-21",16.2854,16.6011,15.7662,15.8018,247900.0],["2012-09-24",15.7916,15.7916,15.5524,15.6287,129100.0],["2012-09-25",15.7458,15.8171,15.2011,15.3029,225200.0],["2012-09-26",15.3487,15.3895,15.0637,15.14,103700.0],["2012-09-27",15.2775,15.4302,15.0687,15.3538,197700.0],["2012-09-28",15.3487,15.5829,15.0484,15.0789,191000.0],["2012-10-01",15.2367,15.5676,15.14,15.5473,204800.0],["2012-10-02",15.6949,15.9393,15.588,15.7814,237500.0],["2012-10-03",15.868,15.8884,15.4353,15.4913,191200.0],["2012-10-04",15.6135,15.7153,15.308,15.5524,157800.0],["2012-10-05",15.7,15.8222,15.588,15.7051,87300.0],["2012-10-08",15.7051,15.8171,15.6185,15.6593,148500.0],["2012-10-09",15.7356,15.8171,15.5575,15.6389,245600.0],["2012-10-10",15.6135,15.7815,15.6135,15.7509,206400.0],["2012-10-11",15.9087,15.924,15.7102,15.7865,163500.0],["2012-10-12",15.756,15.8782,15.644,15.7509,121300.0],["2012-10-15",15.8273,15.8476,15.6796,15.8324,127200.0],["2012-10-16",15.98,15.9851,15.8527,15.9189,191200.0],["2012-10-17",15.9138,16.148,15.8273,16.0258,309800.0],["2012-10-18",15.98,16.0564,15.868,15.9393,71600.0],["2012-10-19",15.8374,15.8374,15.2367,15.2622,194300.0],["2012-10-22",15.1858,15.2367,14.7378,15.084,163600.0],["2012-10-23",14.9211,14.9211,14.692,14.7582,126300.0],["2012-10-24",14.8549,14.8804,14.6768,14.7124,130200.0],["2012-10-25",14.86,14.86,13.7553,13.9539,324600.0],["2012-10-26",13.9131,14.3866,13.847,14.3509,154700.0],["2012-10-31",14.3764,14.4935,14.2135,14.2491,193600.0],["2012-11-01",14.4477,14.7073,14.1269,14.3917,277900.0],["2012-11-02",14.4986,14.8142,14.3204,14.4324,128100.0],["2012-11-05",14.4833,14.524,13.9844,14.0913,205400.0],["2012-11-06",14.1422,14.3917,13.8673,13.9997,143500.0],["2012-11-07",13.8877,14.0506,13.6637,13.7604,99900.0],["2012-11-08",13.8317,14.2084,13.8011,13.9793,218500.0],["2012-11-09",13.908,14.4833,13.8877,14.2033,452800.0],["2012-11-12",14.2695,14.5037,14.2288,14.3815,211700.0],["2012-11-13",14.2644,14.5138,14.2542,14.3153,190900.0],["2012-11-14",14.3153,14.3357,14.0811,14.2084,249600.0],["2012-11-15",14.1524,14.5597,14.1269,14.5138,329600.0],["2012-11-16",14.4782,14.6717,14.188,14.4273,201000.0],["2012-11-19",14.5495,14.9007,14.5088,14.8702,129700.0],["2012-11-20",14.8295,14.916,14.6818,14.9007,228700.0],["2012-11-21",14.9058,14.9924,14.7022,14.7175,78500.0],["2012-11-23",14.7989,14.9211,14.6564,14.9211,61900.0],["2012-11-26",14.8702,15.0026,14.7989,15.0026,71700.0],["2012-11-27",14.9669,15.0586,14.7989,15.0178,115100.0],["2012-11-28",14.9369,15.3579,14.7641,15.3309,161800.0],["2012-11-29",15.4011,15.6548,15.2877,15.3849,114000.0],["2012-11-30",15.3687,15.6008,15.2769,15.4281,182000.0],["2012-12-03",15.4821,15.6494,15.3255,15.5577,81100.0],["2012-12-04",15.5199,15.6872,15.4011,15.4119,115800.0],["2012-12-05",15.4335,15.725,15.3471,15.4983,110900.0],["2012-12-06",15.4497,15.6386,15.4335,15.5577,71500.0],["2012-12-07",15.5847,15.8492,15.4281,15.5361,79400.0],["2012-12-10",15.5739,15.752,15.4929,15.6224,130900.0],["2012-12-11",15.6818,15.8168,15.6008,15.7142,148100.0],["2012-12-12",15.7952,15.86,15.6602,15.7196,82100.0],["2012-12-13",15.6818,15.9085,15.6818,15.8761,136900.0],["2012-12-14",15.806,16.1299,15.7304,15.9679,137000.0],["2012-12-17",15.9895,16.3296,15.9571,16.3026,133200.0],["2012-12-18",16.3242,16.7183,16.2918,16.5617,136700.0],["2012-12-19",16.5671,16.6427,16.2864,16.4538,104200.0],["2012-12-20",16.4808,16.5077,16.1569,16.2864,177300.0],["2012-12-21",16.7884,16.7884,16.1461,16.3782,251800.0],["2012-12-24",16.3404,16.4754,16.0813,16.3134,27400.0],["2012-12-26",16.2972,16.4322,16.1731,16.3296,66300.0],["2012-12-27",16.2972,16.5023,16.0759,16.4807,142200.0],["2012-12-28",16.3242,16.3728,16.1461,16.2918,136000.0],["2012-12-31",16.2594,16.5563,16.1515,16.4484,127300.0],["2013-01-02",16.7345,16.7992,16.4376,16.4646,187200.0],["2013-01-03",16.4969,16.4969,16.3134,16.4214,116500.0],["2013-01-04",16.4969,16.5995,16.416,16.4592,170300.0],["2013-01-07",16.4322,16.6535,16.2,16.5563,278900.0],["2013-01-08",16.5725,16.7453,15.9193,16.0111,292800.0],["2013-01-09",16.0219,16.1946,15.7574,16.0003,220800.0],["2013-01-10",16.0381,16.1838,15.86,16.0759,156000.0],["2013-01-11",16.1083,16.3728,15.9193,16.3566,216900.0],["2013-01-14",16.3566,16.5941,16.2864,16.4915,196400.0],["2013-01-15",16.4754,16.8586,16.3836,16.8154,155100.0],["2013-01-16",16.7992,16.9396,16.7615,16.8154,85900.0],["2013-01-17",16.8478,16.9612,16.6913,16.7453,102500.0],["2013-01-18",16.7453,17.0907,16.6157,17.0745,107000.0],["2013-01-22",17.0584,17.3823,17.0584,17.3499,71500.0],["2013-01-23",17.3877,17.4578,17.2527,17.4254,140700.0],["2013-01-24",17.6684,18.1056,17.3067,17.8249,339600.0],["2013-01-25",17.8897,17.9761,17.5982,17.7979,197200.0],["2013-01-28",17.8357,17.9005,17.7655,17.8843,124600.0],["2013-01-29",17.9059,18.0516,17.8357,17.9922,168900.0],["2013-01-30",18.0246,18.1164,17.5874,17.6522,152700.0],["2013-01-31",17.6576,17.9869,17.6576,17.7547,174700.0],["2013-02-01",17.8249,18.1974,17.8249,18.0516,157800.0],["2013-02-04",17.9491,17.976,17.663,17.8087,152100.0],["2013-02-05",17.9383,18.2676,17.7817,18.0786,151900.0],["2013-02-06",18.0246,18.1866,17.6899,17.9437,130000.0],["2013-02-07",18.0138,18.111,17.6953,17.7601,156900.0],["2013-02-08",17.8141,17.9491,17.6953,17.7817,143600.0],["2013-02-11",17.8141,17.8789,17.7493,17.8141,87400.0],["2013-02-12",17.8411,17.9976,17.8195,17.8951,97200.0],["2013-02-13",17.9653,18.0948,17.8573,18.0894,83700.0],["2013-02-14",18.084,18.246,17.9976,18.2298,122100.0],["2013-02-15",18.3215,18.3215,17.7115,17.7709,151600.0],["2013-02-19",17.7979,18.0462,17.7979,17.976,178900.0],["2013-02-20",17.9329,18.0786,17.6738,17.6738,94800.0],["2013-02-21",17.6414,17.6414,17.1123,17.1393,146800.0],["2013-02-22",17.2149,17.447,17.1231,17.4416,169100.0],["2013-02-25",17.5388,17.6792,17.1663,17.1663,88900.0],["2013-02-26",17.2473,17.3607,17.1771,17.3067,58200.0],["2013-02-27",17.2905,17.8303,17.2419,17.8033,135600.0],["2013-02-28",17.7871,17.9437,17.6198,17.7979,122900.0],["2013-03-01",17.7061,17.9922,17.5064,17.9599,133200.0],["2013-03-04",17.9275,18.0786,17.6522,17.976,148200.0],["2013-03-05",18.0678,18.4673,17.9815,18.4511,103000.0],["2013-03-06",18.5537,18.7534,18.5051,18.7102,101800.0],["2013-03-07",18.7426,19.0449,18.7426,19.0341,143900.0],["2013-03-08",19.1853,19.1853,18.8614,19.1583,88800.0],["2013-03-11",19.1421,19.2392,18.8668,18.9423,824900.0],["2013-03-12",18.883,18.883,18.5915,18.7804,47200.0],["2013-03-13",18.748,19.1475,18.6346,18.8776,164900.0],["2013-03-14",18.9045,19.0017,18.7858,18.8398,209600.0],["2013-03-15",18.8236,18.9153,18.6184,18.8128,157000.0],["2013-03-18",18.6022,19.0017,18.6022,18.8614,166000.0],["2013-03-19",18.9099,19.0719,18.7642,18.883,135400.0],["2013-03-20",18.9261,19.1475,18.7642,18.8452,163400.0],["2013-03-21",18.829,18.9855,18.694,18.8128,96300.0],["2013-03-22",18.7588,18.8776,18.64,18.7858,159500.0],["2013-03-25",18.8672,19.0518,18.8618,18.9324,106800.0],["2013-03-26",19.0898,19.3342,18.9161,19.0301,344200.0],["2013-03-27",18.927,19.2907,18.927,19.2744,213100.0],["2013-03-28",19.3233,19.6545,19.3124,19.5839,118800.0],["2013-04-01",19.5568,19.6599,19.2147,19.3559,139600.0],["2013-04-02",19.4265,19.6871,19.3722,19.5676,314500.0],["2013-04-03",18.7315,18.9704,18.4112,18.4926,327600.0],["2013-04-04",18.5252,18.6881,18.422,18.5632,194400.0],["2013-04-05",18.2971,18.6012,18.1831,18.5903,91500.0],["2013-04-08",18.6609,19.3504,18.5958,19.3179,207500.0],["2013-04-09",19.3342,20.2246,19.2799,19.8988,220200.0],["2013-04-10",20.0671,20.8327,20.0454,20.6969,255500.0],["2013-04-11",20.811,21.0499,20.7024,21.0444,238600.0],["2013-04-12",21.0064,21.267,20.8598,21.0281,130100.0],["2013-04-15",20.9738,21.1259,20.1974,20.2246,233500.0],["2013-04-16",20.4363,20.8218,20.2463,20.773,96900.0],["2013-04-17",20.6372,20.6372,20.0726,20.3223,155900.0],["2013-04-18",20.344,20.4743,19.85,19.9694,152300.0],["2013-04-19",20.0508,20.5666,20.0128,20.5449,115000.0],["2013-04-22",20.5558,20.8272,19.9965,20.8218,156400.0],["2013-04-23",20.9467,21.3105,20.887,21.2942,106300.0],["2013-04-24",21.2725,21.4028,21.1639,21.3593,116000.0],["2013-04-25",21.4245,21.7394,21.3756,21.5548,91400.0],["2013-04-26",21.4951,21.6525,21.2887,21.4191,129800.0],["2013-04-29",21.4896,21.6525,21.4191,21.4896,46400.0],["2013-04-30",21.5222,21.6199,21.3213,21.4516,90300.0],["2013-05-01",21.3648,21.3648,20.9467,21.001,121500.0],["2013-05-02",21.0933,21.3159,21.001,21.2344,89400.0],["2013-05-03",21.4136,21.8371,21.4136,21.772,59800.0],["2013-05-06",21.8371,21.9891,21.6905,21.7394,121000.0],["2013-05-07",21.8317,22.038,21.6905,21.8263,96200.0],["2013-05-08",21.7665,21.7665,21.5114,21.7502,141700.0],["2013-05-09",21.734,21.7774,21.4625,21.6634,169800.0],["2013-05-10",21.6254,21.9294,21.5874,21.924,54000.0],["2013-05-13",21.8697,22.1466,21.8534,22.0597,54100.0],["2013-05-14",22.038,22.3746,22.038,22.2606,95800.0],["2013-05-15",22.1846,22.6461,22.1846,22.5864,52300.0],["2013-05-16",22.4995,22.9882,22.4995,22.6895,85400.0],["2013-05-17",22.8416,23.1456,22.7113,22.885,134600.0],["2013-05-20",22.9121,23.2433,22.9067,22.9936,47700.0],["2013-05-21",23.0533,23.4171,23.0207,23.3085,74300.0],["2013-05-22",23.4659,24.1283,22.4018,22.6244,266100.0],["2013-05-23",22.2498,22.2606,21.9294,22.0652,115400.0],["2013-05-24",21.9729,22.2715,21.7665,21.848,125900.0],["2013-05-28",22.038,22.304,21.7774,22.0054,162000.0],["2013-05-29",21.8317,22.0434,21.2616,21.4028,178600.0],["2013-05-30",21.3973,21.5447,20.8953,21.1463,161400.0],["2013-05-31",21.0099,21.1681,20.3714,20.5951,225700.0],["2013-06-03",20.6497,20.8407,20.2459,20.4914,206600.0],["2013-06-04",20.4969,20.6551,20.0876,20.355,88300.0],["2013-06-05",20.3386,20.3877,19.7056,19.8857,107600.0],["2013-06-06",19.8693,20.1258,19.7165,20.1149,118700.0],["2013-06-07",20.2622,20.2622,19.7929,20.0712,128400.0],["2013-06-10",20.1531,20.2295,19.9403,20.164,60200.0],["2013-06-11",19.9184,20.3386,19.6838,20.1422,85600.0],["2013-06-12",20.2677,20.3059,19.4819,19.5855,182000.0],["2013-06-13",19.5801,19.782,19.3345,19.7547,174800.0],["2013-06-14",19.7656,19.7765,19.4055,19.6674,58300.0],["2013-06-17",19.913,20.4914,19.913,20.4423,119500.0],["2013-06-18",20.486,20.5242,20.1967,20.2622,89600.0],["2013-06-19",20.2895,20.3659,19.7056,19.722,92500.0],["2013-06-20",19.5146,19.6347,18.4177,18.7888,264900.0],["2013-06-21",18.8925,18.9034,18.3468,18.4505,181800.0],["2013-06-24",18.0848,18.1831,17.5282,18.0576,166800.0],["2013-06-25",18.254,18.4668,18.0412,18.4286,88200.0],["2013-06-26",18.5869,18.8488,18.4286,18.6742,104500.0],["2013-06-27",18.8761,19.4764,18.7834,19.4109,95700.0],["2013-06-28",19.3509,19.4164,18.516,18.5432,204900.0],["2013-07-01",18.7124,18.8052,18.0848,18.2649,181600.0],["2013-07-02",18.2158,18.3904,17.9648,18.123,119400.0],["2013-07-03",18.0521,18.1831,17.9211,17.9812,47200.0],["2013-07-05",18.254,18.4341,17.752,18.4123,88900.0],["2013-07-08",18.5269,18.9853,18.2922,18.8816,234200.0],["2013-07-09",19.0289,19.0289,18.8052,18.8816,81800.0],["2013-07-10",18.8925,19.0289,18.7233,18.9198,198000.0],["2013-07-11",19.1381,19.46,19.1053,19.3563,205700.0],["2013-07-12",19.2909,19.9184,19.2254,19.8311,104100.0],["2013-07-15",19.8639,20.2295,19.8093,20.0931,143800.0],["2013-07-16",20.0712,20.3113,19.7001,19.7984,96300.0],["2013-07-17",19.8639,19.8639,18.8761,19.0562,300600.0],["2013-07-18",18.7561,19.3291,18.7561,19.1872,225300.0],["2013-07-19",19.0999,19.9785,19.0999,19.9457,172800.0],["2013-07-22",19.9512,20.1967,19.8475,20.1149,74500.0],["2013-07-23",20.1967,20.4096,20.0221,20.2077,132800.0],["2013-07-24",20.2731,20.3168,19.591,19.7711,212500.0],["2013-07-25",19.6838,20.1203,19.5746,20.1149,106300.0],["2013-07-26",19.9184,19.973,19.5146,19.7929,139100.0],["2013-07-29",19.6783,19.8639,19.5092,19.5637,186500.0],["2013-07-30",19.6074,19.782,19.1599,19.1599,131100.0],["2013-07-31",19.1817,19.1872,18.7179,18.7561,174500.0],["2013-08-01",18.9307,19.5092,18.8325,19.1053,185500.0],["2013-08-02",19.0398,19.4655,18.9362,19.3072,113700.0],["2013-08-05",19.2254,19.5419,19.1763,19.3673,160400.0],["2013-08-06",19.28,19.3564,19.1435,19.209,52100.0],["2013-08-07",19.1708,19.3236,19.0835,19.2145,91700.0],["2013-08-08",19.3836,19.6347,19.089,19.3509,46500.0],["2013-08-09",19.2745,19.46,19.2254,19.2363,55100.0],["2013-08-12",19.0398,19.3618,18.9907,19.1381,80000.0],["2013-08-13",19.1653,19.2363,18.9252,19.2199,31500.0],["2013-08-14",19.1708,19.2418,19.0562,19.1817,79800.0],["2013-08-15",18.8761,18.9525,18.6688,18.7888,63200.0],["2013-08-16",18.6524,18.6633,18.0084,18.2158,108900.0],["2013-08-19",18.1667,18.3577,17.7847,17.8556,112900.0],["2013-08-20",17.8556,18.3795,17.8011,18.3195,116700.0],["2013-08-21",18.2104,18.3304,18.0139,18.0576,56300.0],["2013-08-22",18.0794,18.2922,18.0194,18.1994,42400.0],["2013-08-23",18.1994,18.505,17.8775,18.0248,115800.0],["2013-08-26",18.0194,19.1053,18.0194,18.5924,118800.0],["2013-08-27",18.3086,18.6033,17.9702,18.0084,87100.0],["2013-08-28",17.9975,18.2267,17.3645,17.3918,115600.0],["2013-08-29",17.3809,17.9375,17.3809,17.741,63000.0],["2013-08-30",17.7192,17.7192,16.9771,17.0262,69700.0],["2013-09-03",17.2717,17.4245,17.0753,17.3372,82900.0],["2013-09-04",17.3207,17.7161,17.2219,17.7161,113800.0],["2013-09-05",17.6612,17.8974,17.1889,17.5679,149400.0],["2013-09-06",17.6338,17.8864,17.4525,17.804,72100.0],["2013-09-09",17.8479,18.3697,17.8479,18.2928,66400.0],["2013-09-10",18.3751,18.6278,17.9084,18.0786,73500.0],["2013-09-11",18.0017,18.1939,17.815,17.9138,81300.0],["2013-09-12",17.8534,18.1775,17.7821,18.0457,68800.0],["2013-09-13",18.172,18.2653,18.0182,18.2159,107900.0],["2013-09-16",18.6058,19.0946,18.4301,18.7486,119200.0],["2013-09-17",18.7101,18.8969,18.6717,18.8694,49500.0],["2013-09-18",18.8474,19.7371,18.7705,19.6547,110000.0],["2013-09-19",19.6602,19.8744,19.5339,19.6327,98800.0],["2013-09-20",19.7645,19.77,19.3582,19.6053,160200.0],["2013-09-23",19.457,19.9677,19.3746,19.8799,122400.0],["2013-09-24",19.9787,20.6707,19.781,20.3082,319500.0],["2013-09-25",20.3082,20.429,20.1709,20.2533,154400.0],["2013-09-26",20.3357,20.6212,20.0721,20.1929,85700.0],["2013-09-27",19.9952,20.138,19.9567,19.9622,45600.0],["2013-09-30",19.6931,19.6931,19.1605,19.3911,127300.0],["2013-10-01",19.5284,19.6053,19.3032,19.4241,118600.0],["2013-10-02",19.2209,19.2264,18.6937,18.8749,220600.0],["2013-10-03",18.787,18.8639,18.2379,18.5124,177300.0],["2013-10-04",18.4685,18.8639,18.3038,18.6717,136300.0],["2013-10-07",18.4795,18.7486,18.2983,18.3751,144000.0],["2013-10-08",18.3422,18.5179,17.5953,17.9633,229000.0],["2013-10-09",18.0786,18.5674,17.7491,18.5289,133200.0],["2013-10-10",18.8584,19.4845,18.798,19.3966,102000.0],["2013-10-11",19.2758,19.9897,19.2758,19.9897,210300.0],["2013-10-14",19.8854,20.4894,19.8689,20.2643,203800.0],["2013-10-15",20.1709,20.2313,19.6108,19.7206,83600.0],["2013-10-16",19.8304,20.094,19.7975,20.0336,95800.0],["2013-10-17",19.9897,21.1869,19.9897,21.1704,201600.0],["2013-10-18",21.4066,21.4066,20.797,21.0112,151200.0],["2013-10-21",21.088,21.099,20.764,20.8903,57900.0],["2013-10-22",21.088,21.3022,20.9453,21.0551,74700.0],["2013-10-23",20.9617,21.2748,20.8519,21.1484,66200.0],["2013-10-24",21.2418,21.8404,21.1704,21.7855,72200.0],["2013-10-25",21.8898,21.9667,21.456,21.6482,72900.0],["2013-10-28",21.6811,21.8514,21.3626,21.8349,54100.0],["2013-10-29",21.8678,22.0546,21.7251,22.0161,70700.0],["2013-10-30",22.0875,22.439,21.7031,21.7086,135500.0],["2013-10-31",21.7745,21.7745,21.0606,21.0661,119100.0],["2013-11-01",21.0386,21.1814,20.7146,21.0606,111800.0],["2013-11-04",21.1704,21.3516,21.0112,21.2638,93400.0],["2013-11-05",21.0661,21.2473,20.7366,20.8519,154500.0],["2013-11-06",21.0606,21.0716,20.6817,20.9068,36100.0],["2013-11-07",21.099,21.2912,20.4894,20.5553,40200.0],["2013-11-08",20.5608,20.9562,20.5608,20.6487,103500.0],["2013-11-11",20.7036,21.0276,20.6103,20.8299,97800.0],["2013-11-12",20.797,21.0661,20.3412,20.6926,89100.0],["2013-11-13",20.5718,21.412,20.4894,21.3571,55200.0],["2013-11-14",21.4066,22.3731,21.3901,22.0271,383800.0],["2013-11-15",21.9777,22.1315,21.2967,21.8569,153100.0],["2013-11-18",21.8953,22.0765,21.4395,21.5493,130300.0],["2013-11-19",21.5548,21.9338,21.3077,21.5988,68000.0],["2013-11-20",21.7361,22.5543,21.7361,22.3237,165100.0],["2013-11-21",22.3786,22.5873,21.8294,22.0765,88500.0],["2013-11-22",22.1424,22.7795,22.0711,22.3456,181300.0],["2013-11-25",22.439,22.8179,22.4225,22.5159,75600.0],["2013-11-26",22.5159,22.9827,22.3621,22.8399,83000.0],["2013-11-27",22.806,23.3488,22.5119,22.5967,79000.0],["2013-11-29",22.7042,22.8455,22.2687,22.6816,59800.0],["2013-12-02",22.6193,22.6928,22.0312,22.0991,106300.0],["2013-12-03",22.0652,22.2405,21.7372,21.8616,88900.0],["2013-12-04",21.7485,22.0708,21.5336,21.9464,84300.0],["2013-12-05",21.8729,22.2235,21.7711,22.0539,92300.0],["2013-12-06",22.4327,22.6985,22.3592,22.6137,53100.0],["2013-12-09",22.6985,23.117,22.5006,22.8625,143000.0],["2013-12-10",22.7438,22.8964,22.4045,22.4949,54700.0],["2013-12-11",22.4836,22.7777,21.9012,21.9521,206500.0],["2013-12-12",21.9747,22.1443,21.4544,21.4714,134700.0],["2013-12-13",21.5562,21.7937,20.9116,21.3527,225700.0],["2013-12-16",21.4714,22.003,21.2565,21.4997,168200.0],["2013-12-17",21.5336,21.6241,21.2509,21.4601,72100.0],["2013-12-18",21.5053,22.0199,21.4092,21.9125,115500.0],["2013-12-19",21.7372,22.2461,21.6241,22.1556,104200.0],["2013-12-20",22.2518,22.6759,22.133,22.6589,173200.0],["2013-12-23",22.772,23.4845,22.6589,23.247,134200.0],["2013-12-24",23.2583,23.2583,22.9926,23.1735,36400.0],["2013-12-26",23.2583,23.4167,23.1057,23.3601,60900.0],["2013-12-27",23.4732,23.5298,23.0774,23.1283,701800.0],["2013-12-30",23.2018,23.281,22.8399,23.083,99600.0],["2013-12-31",23.0717,23.0717,22.6024,22.6533,97700.0],["2014-01-02",22.6193,22.6193,21.9238,22.2009,123500.0],["2014-01-03",22.2122,22.6307,22.1274,22.4893,129700.0],["2014-01-06",22.642,22.8964,22.4158,22.461,131100.0],["2014-01-07",22.4893,22.6589,22.4271,22.6024,121800.0],["2014-01-08",22.5798,22.5967,21.8729,22.3366,194600.0],["2014-01-09",22.3762,22.6363,22.1443,22.625,159400.0],["2014-01-10",22.6646,22.8003,22.2292,22.5232,202500.0],["2014-01-13",22.5515,22.5571,21.528,21.6863,190600.0],["2014-01-14",21.8446,21.8446,21.183,21.2905,201500.0],["2014-01-15",21.2452,21.511,21.183,21.4318,171700.0],["2014-01-16",21.2056,21.5958,21.0643,21.2226,194100.0],["2014-01-17",21.2396,21.5449,21.2169,21.4884,138900.0],["2014-01-21",21.7428,21.969,21.1717,21.3583,139300.0],["2014-01-22",21.4544,21.7202,21.2339,21.4318,218400.0],["2014-01-23",21.528,21.7485,20.6967,20.8098,263500.0],["2014-01-24",20.6175,20.6175,19.905,20.1143,269800.0],["2014-01-27",20.233,20.4196,19.8711,20.3065,299500.0],["2014-01-28",20.4196,20.8154,20.2952,20.6854,245600.0],["2014-01-29",20.3857,20.5949,19.7637,19.9446,214600.0],["2014-01-30",20.2387,20.6684,19.922,20.5723,176100.0],["2014-01-31",20.3348,20.7137,20.1142,20.397,287100.0],["2014-02-03",20.4026,20.4931,19.8372,19.8937,306600.0],["2014-02-04",20.0634,20.3122,19.8428,19.8994,129400.0],["2014-02-05",19.8711,19.9107,19.4866,19.6279,198700.0],["2014-02-06",19.6506,20.1312,19.594,19.9672,169200.0],["2014-02-07",20.1595,20.6006,20.0916,20.38,231700.0],["2014-02-10",20.4479,20.7872,20.3348,20.7024,222800.0],["2014-02-11",20.8494,20.8833,20.3744,20.5779,180900.0],["2014-02-12",20.6571,21.0303,20.6571,21.0134,156800.0],["2014-02-13",20.8098,21.2452,20.7759,21.036,171000.0],["2014-02-14",21.019,21.0586,20.7024,21.019,88200.0],["2014-02-18",21.0643,21.4488,21.0643,21.3866,155200.0],["2014-02-19",21.33,21.6071,21.053,21.0982,157600.0],["2014-02-20",21.0586,21.2283,20.9964,21.1208,101300.0],["2014-02-21",21.2226,21.3583,21.0077,21.0982,100400.0],["2014-02-24",21.1152,21.2226,20.8777,20.9059,185700.0],["2014-02-25",20.9738,21.1887,20.7589,20.9908,61200.0],["2014-02-26",21.0416,21.3244,20.8946,21.1491,126000.0],["2014-02-27",21.1208,21.3131,21.0416,21.3074,66400.0],["2014-02-28",21.347,21.6297,21.2565,21.3809,114500.0],["2014-03-03",21.2056,21.33,20.8098,21.183,117300.0],["2014-03-04",21.5053,22.0256,21.5053,21.8277,170400.0],["2014-03-05",21.8333,22.0369,21.5562,22.0143,116400.0],["2014-03-06",22.0539,22.3818,22.003,22.15,104900.0],["2014-03-07",22.2914,22.478,21.6806,21.805,151700.0],["2014-03-10",21.7428,21.9408,21.6128,21.8107,88400.0],["2014-03-11",21.7711,21.8164,21.0416,21.2056,127800.0],["2014-03-12",21.0643,21.5506,21.0247,21.511,123300.0],["2014-03-13",21.5223,21.8729,21.0643,21.1774,115400.0],["2014-03-14",21.1152,21.4771,20.8663,21.0021,113300.0],["2014-03-17",21.183,21.9464,20.9568,21.4262,225700.0],["2014-03-18",21.4714,21.8333,21.2961,21.8277,144700.0],["2014-03-19",21.7768,21.9577,21.2961,21.5336,213700.0],["2014-03-20",21.5675,22.2122,21.3979,22.2065,133200.0],["2014-03-21",22.3988,22.7664,22.2405,22.444,243300.0],["2014-03-24",22.5119,22.5402,21.7881,22.0426,95300.0],["2014-03-25",22.2631,22.7211,22.0878,22.5176,173800.0],["2014-03-26",22.7279,23.0009,22.3413,22.6427,208000.0],["2014-03-27",22.5972,22.5972,21.8636,22.3072,171800.0],["2014-03-28",22.3413,22.6881,21.8921,22.0513,125000.0],["2014-03-31",22.273,22.7223,22.2162,22.6597,92400.0],["2014-04-01",22.8076,23.0577,22.2503,22.7393,151500.0],["2014-04-02",22.7962,23.1089,22.5403,23.0578,88100.0],["2014-04-03",23.0691,23.2283,22.5289,22.8019,85600.0],["2014-04-04",22.9952,23.0009,22.074,22.1991,87500.0],["2014-04-07",22.1309,22.4721,21.7044,22.2219,143100.0],["2014-04-08",22.2958,22.5005,21.8864,22.455,143300.0],["2014-04-09",22.6256,22.9781,22.3185,22.9156,113200.0],["2014-04-10",22.9895,23.1942,22.3811,22.7166,169900.0],["2014-04-11",22.4436,23.0236,22.3811,22.6711,213200.0],["2014-04-14",22.9895,23.2397,22.5517,22.9895,131700.0],["2014-04-15",23.0577,23.6036,22.7507,23.5126,273600.0],["2014-04-16",23.7685,24.0983,23.5866,23.814,242300.0],["2014-04-17",23.8766,23.8766,22.5687,22.6256,218500.0],["2014-04-21",22.6028,22.7677,22.0342,22.1707,222300.0],["2014-04-22",22.1764,22.6085,22.0797,22.5687,181500.0],["2014-04-23",22.5517,22.9554,22.5517,22.7564,97300.0],["2014-04-24",22.9838,23.1374,22.7564,23.0066,160900.0],["2014-04-25",22.9952,23.2909,22.4038,22.5005,106100.0],["2014-04-28",22.6028,22.7393,21.966,22.4323,100300.0],["2014-04-29",22.5517,22.9326,22.3981,22.7677,131100.0],["2014-04-30",22.7621,23.1487,22.5403,23.035,87300.0],["2014-05-01",22.9099,23.0976,22.546,22.637,108900.0],["2014-05-02",22.728,22.9838,22.364,22.5176,87700.0],["2014-05-05",22.364,22.6825,22.1821,22.4721,107900.0],["2014-05-06",22.3697,22.5062,22.0285,22.165,160100.0],["2014-05-07",22.1991,23.0236,21.8978,22.9497,185300.0],["2014-05-08",22.8246,23.2795,22.546,22.6711,117300.0],["2014-05-09",22.5403,23.0179,22.5346,22.9952,90500.0],["2014-05-12",23.0407,23.615,22.9781,23.5638,96900.0],["2014-05-13",23.6093,23.7856,23.2625,23.3136,82000.0],["2014-05-14",23.3193,23.5525,22.9611,22.9611,140200.0],["2014-05-15",22.7905,23.1032,22.2332,22.4948,141000.0],["2014-05-16",22.4095,22.7962,22.2332,22.7905,74700.0],["2014-05-19",22.7678,23.1658,22.7678,23.1601,103600.0],["2014-05-20",23.1601,23.2397,22.8019,22.9497,131600.0],["2014-05-21",23.1374,23.2966,22.8132,23.1715,63300.0],["2014-05-22",23.2283,23.4274,23.1032,23.3079,102800.0],["2014-05-23",23.3876,23.5809,23.1601,23.4842,69900.0],["2014-05-27",23.6378,24.0358,23.6093,23.6719,97400.0],["2014-05-28",23.5809,23.5866,23.2795,23.3989,55900.0],["2014-05-29",23.4217,23.4672,23.1772,23.3079,80800.0],["2014-05-30",23.3251,23.5366,23.0678,23.1479,107000.0],["2014-06-02",23.2679,23.5824,22.9764,23.3365,73300.0],["2014-06-03",23.2908,23.5709,23.2622,23.3994,79900.0],["2014-06-04",23.3823,23.7081,23.3365,23.5481,267000.0],["2014-06-05",23.6052,24.1598,23.3194,24.034,107200.0],["2014-06-06",24.0969,24.4913,23.8968,24.3942,157300.0],["2014-06-09",24.4228,24.5943,24.2398,24.3541,173500.0],["2014-06-10",24.3027,24.3027,24.0626,24.1769,47800.0],["2014-06-11",24.0111,24.0454,23.5995,23.651,70400.0],["2014-06-12",23.6395,23.851,23.4166,23.4852,61600.0],["2014-06-13",23.6567,23.8739,23.5252,23.6681,69400.0],["2014-06-16",23.5652,23.7996,23.4795,23.6452,159000.0],["2014-06-17",23.6395,23.9768,23.6167,23.9311,103800.0],["2014-06-18",23.9597,24.3827,23.9197,24.3256,91100.0],["2014-06-19",24.4285,24.5428,24.2169,24.4628,39700.0],["2014-06-20",24.6,24.9773,24.4913,24.8515,153100.0],["2014-06-23",24.8344,24.9716,24.5542,24.6686,55300.0],["2014-06-24",24.5828,24.8287,24.1655,24.2798,80700.0],["2014-06-25",24.1483,24.6571,24.0168,24.5943,41900.0],["2014-06-26",24.5028,24.8915,24.3484,24.7143,48800.0],["2014-06-27",24.5199,24.9716,24.5085,24.8172,74300.0],["2014-06-30",24.7315,25.063,24.6343,24.8001,43800.0],["2014-07-01",24.8458,25.4404,24.8458,25.2574,76400.0],["2014-07-02",25.1831,25.7376,25.0859,25.1717,119200.0],["2014-07-03",25.2746,25.4975,25.1488,25.3718,53100.0],["2014-07-07",25.2803,25.549,25.1431,25.246,62000.0],["2014-07-08",25.1888,25.366,25.0802,25.1316,88000.0],["2014-07-09",25.1945,25.3317,24.6171,24.64,112300.0],["2014-07-10",24.3827,24.4342,23.9654,24.0569,486400.0],["2014-07-11",24.1312,25.2403,24.1197,25.0973,170800.0],["2014-07-14",25.4575,25.5204,25.063,25.1602,135500.0],["2014-07-15",25.2403,25.3089,24.4971,24.5828,149700.0],["2014-07-16",24.6514,24.7315,24.3198,24.6571,152000.0],["2014-07-17",24.7543,25.5718,24.6457,25.0059,150400.0],["2014-07-18",24.9944,25.4689,24.9544,25.1888,112200.0],["2014-07-21",25.0116,25.1374,24.7658,24.8915,123800.0],["2014-07-22",25.0345,25.1259,24.8458,24.9773,110500.0],["2014-07-23",24.9659,25.1888,24.72,24.983,92300.0],["2014-07-24",25.0116,25.1259,24.6972,24.7429,124500.0],["2014-07-25",24.6057,24.6914,24.3599,24.5199,119800.0],["2014-07-28",24.4856,24.6914,24.1998,24.4571,82400.0],["2014-07-29",24.5771,24.6,24.1941,24.2284,82600.0],["2014-07-30",24.337,24.337,24.0397,24.1998,54400.0],["2014-07-31",23.8739,24.0511,23.5309,23.731,148500.0],["2014-08-01",23.6738,23.9425,23.5023,23.8168,70700.0],["2014-08-04",23.9139,24.1255,23.6624,24.0969,86900.0],["2014-08-05",23.9711,24.0511,23.5995,23.7596,57600.0],["2014-08-06",23.6853,24.4056,23.5481,24.2913,98500.0],["2014-08-07",24.3827,24.4799,23.6795,23.9139,86200.0],["2014-08-08",23.9425,24.417,23.8168,24.2913,75400.0],["2014-08-11",24.3713,24.9316,24.0855,24.6514,100800.0],["2014-08-12",24.5885,24.7943,24.3884,24.6457,122400.0],["2014-08-13",24.7486,25.023,24.5542,24.9487,63200.0],["2014-08-14",24.943,25.1031,24.6743,24.863,43000.0],["2014-08-15",25.0745,25.1031,24.3027,24.6743,84600.0],["2014-08-18",24.8858,25.1774,24.7486,24.8287,115700.0],["2014-08-19",24.8858,24.9944,24.6343,24.7772,85200.0],["2014-08-20",24.7486,25.0002,24.4856,24.7086,85900.0],["2014-08-21",24.76,25.1374,24.5828,24.903,120300.0],["2014-08-22",25.0173,25.1374,24.6343,24.6686,79500.0],["2014-08-25",24.8801,25.0688,24.6228,24.7372,89500.0],["2014-08-26",24.6743,24.983,24.6743,24.8344,68200.0],["2014-08-27",24.8287,24.863,24.6743,24.7486,53100.0],["2014-08-28",24.7143,24.7143,24.4856,24.5943,51200.0],["2014-08-29",24.72,25.0173,24.6171,24.9487,72600.0],["2014-09-02",25.0973,25.3603,24.9544,25.1145,69300.0],["2014-09-03",25.3213,25.3213,25.0398,25.2179,222400.0],["2014-09-04",25.2926,25.2926,24.3503,24.4193,105800.0],["2014-09-05",24.4365,24.6491,24.2239,24.6031,70300.0],["2014-09-08",24.5112,24.7697,24.4135,24.7065,42300.0],["2014-09-09",24.6204,24.6261,24.155,24.3044,71400.0],["2014-09-10",24.2756,24.5399,24.2297,24.5055,104300.0],["2014-09-11",24.3618,24.6951,24.0458,24.2929,96700.0],["2014-09-12",24.3273,24.3676,23.5861,23.7068,117700.0],["2014-09-15",23.6493,23.6838,23.4942,23.5402,44500.0],["2014-09-16",23.454,23.8275,23.1437,23.7298,79900.0],["2014-09-17",23.8045,23.8045,23.3793,23.5229,63400.0],["2014-09-18",23.5747,23.8045,23.5287,23.6666,74800.0],["2014-09-19",23.7068,23.7068,22.6611,22.7013,175000.0],["2014-09-22",22.5634,22.5634,22.2646,22.5174,124700.0],["2014-09-23",22.5059,22.7128,22.4542,22.6323,232900.0],["2014-09-24",22.6956,22.8622,22.6094,22.7013,108800.0],["2014-09-25",22.6438,22.7473,22.2014,22.4715,74700.0],["2014-09-26",22.5462,22.9943,22.3336,22.9311,83100.0],["2014-09-29",22.6438,22.7185,22.2302,22.3508,107700.0],["2014-09-30",22.2474,22.3968,21.9946,22.0865,98900.0],["2014-10-01",22.075,22.1038,21.6498,21.8912,147000.0],["2014-10-02",21.805,22.3508,21.713,22.1842,131300.0],["2014-10-03",22.2876,22.3623,22.1325,22.1497,80500.0],["2014-10-06",22.1842,22.5174,22.1152,22.46,167400.0],["2014-10-07",22.3393,22.3393,21.7533,22.0865,166900.0],["2014-10-08",22.1152,23.0977,21.9429,23.069,221700.0],["2014-10-09",23.0575,23.1954,22.3278,22.4313,166600.0],["2014-10-10",22.2474,22.6668,21.8337,21.8452,194900.0],["2014-10-13",21.8107,21.9256,21.4545,21.5464,233300.0],["2014-10-14",21.5981,22.2072,21.5119,22.0463,178600.0],["2014-10-15",21.7418,22.4715,21.3051,22.3451,222500.0],["2014-10-16",21.8452,23.5919,21.2189,23.1437,354000.0],["2014-10-17",23.4942,23.4942,22.8564,22.9771,194500.0],["2014-10-20",22.8105,23.0001,22.4657,22.7645,198800.0],["2014-10-21",22.822,23.3218,22.6381,23.161,122200.0],["2014-10-22",23.161,23.4195,22.9541,22.9771,140100.0],["2014-10-23",23.2012,23.431,23.0518,23.0978,76100.0],["2014-10-24",23.0575,23.6436,22.9369,23.5804,84600.0],["2014-10-27",23.3621,23.408,23.0978,23.2701,70100.0],["2014-10-28",23.3621,24.0113,23.1667,23.9826,73500.0],["2014-10-29",24.0515,24.2871,23.8102,23.9711,144600.0],["2014-10-30",23.77,24.4135,23.6723,24.2009,99400.0],["2014-10-31",24.6951,24.8444,24.3963,24.6261,100900.0],["2014-11-03",24.7238,24.7985,24.2182,24.3618,115600.0],["2014-11-04",24.3273,24.6376,24.2411,24.5169,57500.0],["2014-11-05",24.8272,25.1777,24.7583,24.8617,76800.0],["2014-11-06",24.9479,24.9708,24.6778,24.6951,77000.0],["2014-11-07",24.6893,24.7008,24.4365,24.6606,182900.0],["2014-11-10",24.6778,24.6778,24.2986,24.6721,131600.0],["2014-11-11",24.6721,24.81,24.4537,24.7238,81400.0],["2014-11-12",24.5572,25.3673,24.4595,25.1605,100500.0],["2014-11-13",25.1375,25.5684,24.9479,25.0513,73800.0],["2014-11-14",25.0168,25.2984,24.8847,25.0226,136500.0],["2014-11-17",24.9306,25.2352,24.6089,24.9651,134200.0],["2014-11-18",24.9766,25.4075,24.9766,25.3156,97900.0],["2014-11-19",25.2352,25.2352,24.6491,25.0973,65800.0],["2014-11-20",24.9019,25.3099,24.9019,25.2696,69000.0],["2014-11-21",25.6201,25.8097,25.2352,25.4248,120500.0],["2014-11-24",25.4535,25.5569,25.2237,25.4248,142600.0],["2014-11-25",25.4602,25.8915,25.3361,25.8029,166000.0],["2014-11-26",25.7675,26.0688,25.6552,26.0452,109500.0],["2014-11-28",26.0097,26.1102,25.5548,25.5666,44000.0],["2014-12-01",25.4307,25.5902,25.0643,25.088,89700.0],["2014-12-02",25.0466,25.7556,24.9698,25.7202,82600.0],["2014-12-03",25.6907,25.8797,25.4957,25.7616,83000.0],["2014-12-04",25.7616,25.797,25.342,25.6316,104300.0],["2014-12-05",25.5607,25.9034,25.3775,25.5784,109500.0],["2014-12-08",25.4897,25.8088,25.2889,25.3775,75000.0],["2014-12-09",25.0702,25.7616,25.0289,25.6493,98000.0],["2014-12-10",25.5193,26.0097,24.9403,24.9462,137500.0],["2014-12-11",25.0112,25.472,24.9521,24.9934,65800.0],["2014-12-12",24.6862,24.7394,24.2726,24.3612,92100.0],["2014-12-15",24.438,24.5798,23.8117,24.0244,88400.0],["2014-12-16",23.9181,24.4085,23.9181,23.9181,111200.0],["2014-12-17",23.9476,24.8753,23.9476,24.8339,148000.0],["2014-12-18",25.2416,25.4129,24.9343,25.1293,137700.0],["2014-12-19",25.1766,25.2061,24.2017,24.3494,308500.0],["2014-12-22",24.3789,25.4129,24.3494,25.2889,109700.0],["2014-12-23",25.3657,25.6611,25.2534,25.4543,75200.0],["2014-12-24",25.5429,25.7793,25.4425,25.5252,35000.0],["2014-12-26",25.5134,25.7793,25.5134,25.6197,51000.0],["2014-12-29",25.6434,25.8975,25.4425,25.6197,46700.0],["2014-12-30",25.5843,25.7084,25.0761,25.1293,76700.0],["2014-12-31",25.2771,25.4011,24.8457,24.8635,92600.0],["2015-01-02",24.9934,25.0939,24.2194,24.5916,141700.0],["2015-01-05",24.3021,24.5444,24.1012,24.438,177100.0],["2015-01-06",24.4735,24.6803,23.8649,24.6035,192800.0],["2015-01-07",24.8221,25.0525,24.4439,25.0112,116000.0],["2015-01-08",25.283,25.5252,25.0348,25.3834,156100.0],["2015-01-09",25.3539,25.6434,25.023,25.4957,140600.0],["2015-01-12",25.4779,26.2283,25.2889,26.1574,151200.0],["2015-01-13",25.9979,27.221,25.9861,26.9728,263600.0],["2015-01-14",26.6774,27.8414,26.6774,27.5578,158100.0],["2015-01-15",27.7055,27.7055,27.0496,27.2151,91300.0],["2015-01-16",27.0674,27.7114,26.8842,27.6878,78300.0],["2015-01-20",27.7587,27.7882,27.3273,27.5341,128500.0],["2015-01-21",27.4101,27.865,27.1501,27.3805,156400.0],["2015-01-22",26.8842,27.4691,25.7025,26.8074,270100.0],["2015-01-23",26.8724,26.9669,26.3347,26.3879,95000.0],["2015-01-26",26.317,26.571,26.1043,26.2461,225600.0],["2015-01-27",25.9979,26.4351,25.7025,26.0334,207600.0],["2015-01-28",26.187,26.1988,25.1766,25.277,159400.0],["2015-01-29",25.2889,25.5252,24.7157,25.3539,136600.0],["2015-01-30",25.0703,25.4484,24.7866,24.8635,129000.0],["2015-02-02",24.9048,25.1411,24.7689,25.0525,174900.0],["2015-02-03",25.0525,25.4248,24.7275,24.8162,169000.0],["2015-02-04",24.7216,25.5429,24.5562,25.218,265000.0],["2015-02-05",25.2416,25.4779,25.1412,25.2298,83500.0],["2015-02-06",25.2298,25.3716,24.7394,24.9225,119600.0],["2015-02-09",24.8221,24.9521,24.3612,24.5621,77300.0],["2015-02-10",24.8162,24.8162,24.4735,24.5621,59400.0],["2015-02-11",24.5089,24.5858,24.1426,24.4026,113700.0],["2015-02-12",24.5976,24.9994,24.5621,24.9048,53900.0],["2015-02-13",24.9698,25.088,24.4794,24.4912,68800.0],["2015-02-17",24.4439,24.5621,24.3258,24.4735,85500.0],["2015-02-18",24.4203,24.7571,24.2253,24.6744,178500.0],["2015-02-19",24.6448,24.7394,24.2608,24.4794,76200.0],["2015-02-20",24.3967,24.7275,24.0421,24.698,95200.0],["2015-02-23",24.698,24.9344,24.4144,24.7039,66500.0],["2015-02-24",24.7866,24.9993,24.4203,24.6271,102700.0],["2015-02-25",24.5562,25.5607,24.1899,24.4439,104300.0],["2015-02-26",24.4262,24.8221,24.308,24.7689,69300.0],["2015-02-27",24.8516,24.9639,24.5326,24.6212,98700.0],["2015-03-02",24.7512,25.277,24.6685,25.218,122700.0],["2015-03-03",25.1057,25.1293,24.8575,25.088,118700.0],["2015-03-04",24.9344,25.1943,24.7748,25.1175,138500.0],["2015-03-05",25.1234,25.3834,24.958,25.0703,73300.0],["2015-03-06",24.8753,25.2239,24.438,24.5562,200200.0],["2015-03-09",24.5976,24.9462,24.5385,24.5621,132900.0],["2015-03-10",24.4026,24.4794,24.0362,24.184,67300.0],["2015-03-11",24.1661,24.7547,23.9402,24.2256,80500.0],["2015-03-12",24.3801,25.1054,24.3801,25.0995,92300.0],["2015-03-13",24.9865,25.1649,24.3088,24.9033,77500.0],["2015-03-16",24.9806,25.26,24.8617,24.9925,110600.0],["2015-03-17",24.8141,24.9925,24.6477,24.7606,73600.0],["2015-03-18",24.6477,25.4383,24.6477,25.2838,103500.0],["2015-03-19",25.1292,25.6048,24.9806,25.5513,92700.0],["2015-03-20",25.7475,26.0982,25.5275,25.8961,241200.0],["2015-03-23",25.8961,26.3836,25.8069,25.9436,76900.0],["2015-03-24",25.8842,25.9437,25.5037,25.8129,76000.0],["2015-03-25",25.8783,26.0091,24.9746,25.046,105700.0],["2015-03-26",24.9687,25.0757,24.4396,24.4871,133000.0],["2015-03-27",24.4396,24.6239,24.2434,24.5407,107200.0],["2015-03-30",24.7249,24.7785,24.392,24.4396,119600.0],["2015-03-31",24.3326,24.5704,24.0769,24.3445,127400.0],["2015-04-01",24.3623,24.4693,23.9283,24.1067,122500.0],["2015-04-02",24.1661,24.4634,23.9521,24.4158,118300.0],["2015-04-06",24.3504,24.5763,24.2553,24.3147,103200.0],["2015-04-07",24.3147,24.4455,23.8273,23.8273,78600.0],["2015-04-08",23.9105,24.6417,23.7738,24.6239,95800.0],["2015-04-09",24.6477,24.8617,24.1958,24.4218,78600.0],["2015-04-10",24.4753,24.5823,24.0591,24.071,54000.0],["2015-04-13",24.0175,24.4812,24.0116,24.1364,98900.0],["2015-04-14",24.1304,24.2612,23.7797,23.8748,110500.0],["2015-04-15",23.857,23.9283,23.6608,23.7143,186100.0],["2015-04-16",23.8986,24.1423,23.3576,23.643,151700.0],["2015-04-17",23.4468,23.5954,22.6561,22.7869,230300.0],["2015-04-20",22.8047,23.1139,22.7691,22.9355,181400.0],["2015-04-21",23.0485,23.2744,22.9474,23.1139,186600.0],["2015-04-22",23.0841,23.3695,22.8345,23.1793,75900.0],["2015-04-23",23.1911,23.6846,23.0485,23.4408,79100.0],["2015-04-24",23.3754,23.6014,23.2744,23.5122,57200.0],["2015-04-27",23.6192,23.9343,23.4765,23.53,99300.0],["2015-04-28",23.5062,23.8154,23.3636,23.6905,65200.0],["2015-04-29",23.4706,23.6608,23.1495,23.1793,63300.0],["2015-04-30",22.995,23.1971,22.4778,22.5075,119600.0],["2015-05-01",22.555,22.8285,22.3708,22.6264,102000.0],["2015-05-04",22.6561,22.888,22.4837,22.6739,75300.0],["2015-05-05",22.6561,22.7393,22.1092,22.24,88300.0],["2015-05-06",22.2578,22.4421,21.9962,22.2935,59600.0],["2015-05-07",22.2221,22.5194,22.1627,22.3708,67700.0],["2015-05-08",22.4897,22.888,22.4243,22.7631,140500.0],["2015-05-11",22.7275,22.9117,22.448,22.561,114800.0],["2015-05-12",22.3054,22.555,21.8179,22.4243,116500.0],["2015-05-13",22.3886,22.7572,22.1627,22.2043,86400.0],["2015-05-14",22.2994,22.6323,22.1508,22.5967,112100.0],["2015-05-15",22.5729,22.5729,22.1805,22.3232,176200.0],["2015-05-18",22.3172,22.5134,22.1865,22.3529,87700.0],["2015-05-19",22.347,22.4302,22.0913,22.1567,65200.0],["2015-05-20",22.1805,22.2935,21.9546,22.2162,102900.0],["2015-05-21",22.2459,22.4183,22.1508,22.3708,69400.0],["2015-05-22",22.2697,22.4897,22.0973,22.1448,47700.0],["2015-05-26",22.1448,22.1924,21.7941,21.9011,79800.0],["2015-05-27",21.9189,22.4837,21.8773,22.4599,129100.0],["2015-05-28",22.3589,22.5253,22.2281,22.4837,55400.0],["2015-05-29",22.4957,22.8607,22.3461,22.4418,95500.0],["2015-06-01",22.5376,22.6752,21.9092,22.4777,83600.0],["2015-06-02",22.376,22.5316,22.0588,22.0828,61600.0],["2015-06-03",22.1127,22.2802,22.0349,22.0528,72700.0],["2015-06-04",21.9631,22.0409,21.58,21.7057,95100.0],["2015-06-05",21.6219,22.0229,21.4364,21.9331,78000.0],["2015-06-08",21.9331,22.0528,21.592,21.8194,61800.0],["2015-06-09",21.7297,21.987,21.3886,21.4664,51400.0],["2015-06-10",21.5142,21.8434,21.3826,21.61,117400.0],["2015-06-11",21.6279,21.6399,21.4005,21.4125,73900.0],["2015-06-12",21.3347,21.3945,20.9218,21.0175,159900.0],["2015-06-15",20.832,21.1731,20.7123,21.0414,111700.0],["2015-06-16",20.9696,21.2928,20.8739,21.1611,81500.0],["2015-06-17",21.233,21.2449,20.7901,20.8081,117000.0],["2015-06-18",20.832,21.1851,20.7362,21.1372,116200.0],["2015-06-19",21.1911,21.6997,20.8559,21.616,383800.0],["2015-06-22",21.7297,21.8015,21.604,21.6279,85800.0],["2015-06-23",21.592,21.7057,21.4245,21.6399,118500.0],["2015-06-24",21.5621,21.6219,21.4185,21.604,101100.0],["2015-06-25",21.61,21.7117,21.1492,21.3167,200500.0],["2015-06-26",21.3287,21.4245,20.8499,21.0714,143800.0],["2015-06-29",20.826,20.8918,20.3652,20.431,143200.0],["2015-06-30",20.6644,20.6644,20.3113,20.3951,156300.0],["2015-07-01",20.449,20.7721,20.1378,20.461,136000.0],["2015-07-02",20.5627,20.814,20.4071,20.6046,216700.0],["2015-07-06",20.3832,20.7362,20.3472,20.5866,217700.0],["2015-07-07",20.5507,20.8499,20.3772,20.7961,139800.0],["2015-07-08",20.5208,20.5627,19.8206,19.8685,219700.0],["2015-07-09",20.0181,20.048,19.7189,19.8565,174000.0],["2015-07-10",19.9463,20.2156,19.8086,20.1797,127500.0],["2015-07-13",20.3054,20.4969,20.2754,20.3832,164800.0],["2015-07-14",20.4011,20.6166,20.3472,20.4669,136300.0],["2015-07-15",20.449,20.6884,20.3532,20.5926,177400.0],["2015-07-16",21.0355,21.0355,19.9463,20.3353,228100.0],["2015-07-17",20.3413,20.4609,20.1079,20.2096,314800.0],["2015-07-20",20.2036,20.2635,19.671,19.7428,118100.0],["2015-07-21",19.6949,19.9164,19.1444,19.1982,131000.0],["2015-07-22",19.1384,19.282,18.7255,18.8631,167600.0],["2015-07-23",18.7374,18.911,18.7015,18.8092,209000.0],["2015-07-24",18.7255,18.881,18.3125,18.5998,217700.0],["2015-07-27",18.504,18.6536,18.3604,18.5399,124600.0],["2015-07-28",18.6297,18.6596,18.4262,18.5758,111600.0],["2015-07-29",18.5758,18.7135,18.4322,18.4741,74900.0],["2015-07-30",18.3903,18.5339,18.3125,18.4502,61600.0],["2015-07-31",18.4801,18.6297,18.2826,18.498,112700.0],["2015-08-03",18.4801,18.5758,18.3365,18.5758,113100.0],["2015-08-04",18.5459,18.6895,18.2886,18.4502,53900.0],["2015-08-05",18.528,18.6536,18.0013,18.0791,71500.0],["2015-08-06",18.0731,18.0731,17.726,17.9056,104500.0],["2015-08-07",17.7979,18.8272,17.7081,18.1868,498100.0],["2015-08-10",18.3065,18.8751,18.1091,18.6776,240200.0],["2015-08-11",18.4382,18.6596,18.3065,18.5698,249200.0],["2015-08-12",18.3783,18.7494,18.3006,18.6058,306400.0],["2015-08-13",18.6477,18.7733,18.4382,18.5639,132700.0],["2015-08-14",18.516,19.0307,18.516,18.9648,131600.0],["2015-08-17",18.8451,19.1922,18.8212,19.0546,136700.0],["2015-08-18",18.9888,19.2401,18.9888,19.1803,142600.0],["2015-08-19",19.0366,19.3538,18.9409,19.0965,177600.0],["2015-08-20",18.899,19.1863,18.899,18.9648,114800.0],["2015-08-21",18.6656,18.917,18.4023,18.4143,123500.0],["2015-08-24",17.373,18.4382,17.2712,17.8637,170900.0],["2015-08-25",18.3305,18.3305,17.9056,17.9475,245100.0],["2015-08-26",18.2886,18.4023,17.7679,18.0911,127400.0],["2015-08-27",18.2946,18.6955,18.0133,18.6357,132700.0],["2015-08-28",18.516,18.6656,18.2048,18.3365,91900.0],["2015-08-31",18.1868,18.6836,17.8996,17.9415,234600.0],["2015-09-01",17.6397,17.7544,16.9699,17.0121,118900.0],["2015-09-02",17.2897,17.519,16.9397,17.0664,106800.0],["2015-09-03",17.0906,17.3501,17.0363,17.1932,144400.0],["2015-09-04",16.9759,17.169,16.9457,17.0604,144000.0],["2015-09-08",17.3139,17.6518,17.2535,17.5794,83100.0],["2015-09-09",17.7122,17.7122,17.0906,17.1147,226000.0],["2015-09-10",17.0845,17.2535,16.9699,17.0423,61600.0],["2015-09-11",16.9337,17.1992,16.7587,17.1509,102100.0],["2015-09-14",17.1328,17.1871,16.994,17.0906,78000.0],["2015-09-15",17.1147,17.676,17.0121,17.5613,87200.0],["2015-09-16",17.5734,17.8268,17.4828,17.8208,85200.0],["2015-09-17",17.8208,18.1165,17.7846,17.8148,101300.0],["2015-09-18",17.5553,17.6639,17.2535,17.4768,200300.0],["2015-09-21",17.5311,17.8751,17.507,17.7906,119400.0],["2015-09-22",17.5432,17.5432,17.0483,17.1932,110300.0],["2015-09-23",17.2414,17.3078,16.9759,17.0966,48800.0],["2015-09-24",16.9337,17.1087,16.6983,17.0845,90700.0],["2015-09-25",17.2414,17.3802,17.0785,17.1449,152700.0],["2015-09-28",17.0363,17.1087,16.4811,16.4992,135400.0],["2015-09-29",16.4931,16.6138,16.0707,16.1974,151800.0],["2015-09-30",16.3724,16.8009,16.2216,16.5655,247300.0],["2015-10-01",16.6018,16.6561,16.2457,16.2819,142500.0],["2015-10-02",16.0888,16.0888,15.7086,15.9741,203900.0],["2015-10-05",16.0647,16.4811,15.8896,16.2517,454100.0],["2015-10-06",16.2638,16.5716,16.2457,16.4811,204800.0],["2015-10-07",16.4871,16.9095,16.4147,16.7707,201600.0],["2015-10-08",16.7043,16.825,16.6018,16.7587,168700.0],["2015-10-09",16.7949,17.1087,16.7285,16.8914,246500.0],["2015-10-12",16.9095,17.0061,16.7707,16.9699,106900.0],["2015-10-13",16.8673,17.0906,16.7224,16.7707,191500.0],["2015-10-14",16.7164,17.0664,16.5656,16.6138,285400.0],["2015-10-15",16.2035,17.2958,15.5939,17.0664,287900.0],["2015-10-16",17.1509,18.1044,17.0182,17.9053,305100.0],["2015-10-19",17.7906,17.8872,17.4346,17.6156,278000.0],["2015-10-20",17.6156,17.8811,17.5673,17.7423,161000.0],["2015-10-21",17.7785,17.9354,17.6397,17.688,151600.0],["2015-10-22",17.7785,18.5389,17.688,18.3036,148700.0],["2015-10-23",18.4967,18.7743,18.3156,18.5208,153400.0],["2015-10-26",18.5208,18.5812,18.2191,18.382,73800.0],["2015-10-27",18.2674,18.2734,17.7785,18.0984,118400.0],["2015-10-28",18.1225,18.7622,17.9656,18.7622,116400.0],["2015-10-29",18.6234,18.8527,18.1829,18.2191,179300.0],["2015-10-30",18.1889,18.5691,18.1889,18.4605,106700.0],["2015-11-02",18.4786,18.7139,18.4062,18.6355,86000.0],["2015-11-03",18.557,18.8648,18.557,18.6958,100300.0],["2015-11-04",18.7562,19.064,18.7501,18.8829,91200.0],["2015-11-05",18.8769,19.0519,18.72,18.8829,103800.0],["2015-11-06",19.0096,19.0941,18.7743,18.9614,144300.0],["2015-11-09",18.9553,19.0277,18.2251,18.37,141100.0],["2015-11-10",18.376,18.4363,17.9415,18.2794,127100.0],["2015-11-11",18.3156,18.3156,17.9354,18.1105,55800.0],["2015-11-12",17.9656,18.0079,17.7061,17.8208,62800.0],["2015-11-13",17.7906,18.0079,17.7423,17.8389,85600.0],["2015-11-16",17.8208,18.4062,17.6518,18.3579,89500.0],["2015-11-17",18.3398,18.3639,18.038,18.0924,96000.0],["2015-11-18",18.0803,18.4665,18.032,18.4424,155700.0],["2015-11-19",18.4786,18.4967,18.3217,18.4846,178500.0],["2015-11-20",18.5329,18.6777,18.3518,18.5208,291000.0],["2015-11-23",18.6445,19.158,18.3847,19.1518,173600.0],["2015-11-24",19.0095,19.158,18.7745,19.1023,69900.0],["2015-11-25",19.0961,19.3188,18.9353,19.2693,58400.0],["2015-11-27",19.2879,19.6157,19.257,19.591,66900.0],["2015-11-30",19.6529,19.6652,19.1209,19.1518,89200.0],["2015-12-01",19.2013,19.3559,19.1147,19.3436,58700.0],["2015-12-02",19.393,19.4611,19.0528,19.0961,47000.0],["2015-12-03",19.2075,19.2941,18.9538,19.1147,497400.0],["2015-12-04",19.1518,19.6714,19.1518,19.6467,75000.0],["2015-12-07",19.5415,19.7951,19.1209,19.2198,92000.0],["2015-12-08",19.0033,19.2693,18.9167,19.1518,120500.0],["2015-12-09",19.0528,19.3188,18.7806,19.0466,87700.0],["2015-12-10",19.0157,19.2631,18.9167,19.2013,85600.0],["2015-12-11",18.8177,18.8549,18.2301,18.4342,119600.0],["2015-12-14",18.4342,18.793,18.3167,18.3724,125800.0],["2015-12-15",18.5084,18.8177,18.4095,18.6693,100400.0],["2015-12-16",18.8672,18.9353,18.4466,18.8796,117100.0],["2015-12-17",18.9167,18.96,18.6012,18.8549,119600.0],["2015-12-18",18.725,18.96,18.6074,18.7559,237600.0],["2015-12-21",18.8796,18.9105,18.2796,18.4651,103600.0],["2015-12-22",18.5332,18.8858,18.3229,18.8487,52500.0],["2015-12-23",18.991,19.3312,18.7745,19.3064,62900.0],["2015-12-24",19.325,19.4178,19.0776,19.2384,21900.0],["2015-12-28",19.1518,19.1827,18.9291,19.1332,33700.0],["2015-12-29",19.2941,19.3992,19.1394,19.3992,50800.0],["2015-12-30",19.3559,19.4673,19.1456,19.3064,81100.0],["2015-12-31",19.0837,19.2631,18.8487,18.8549,106100.0],["2016-01-04",18.4713,18.6631,18.1249,18.6136,249900.0],["2016-01-05",18.6507,18.7559,18.4033,18.6384,95700.0],["2016-01-06",18.3414,18.7992,18.3043,18.5456,224000.0],["2016-01-07",18.2239,18.2796,17.9146,17.9765,169700.0],["2016-01-08",18.1435,18.2919,17.4445,17.4692,112400.0],["2016-01-11",17.6424,17.6424,17.0733,17.3146,81000.0],["2016-01-12",17.5187,17.5434,16.9063,17.1785,152800.0],["2016-01-13",17.1785,17.3146,16.6403,16.764,259900.0],["2016-01-14",16.8444,17.6053,16.5289,17.5063,137800.0],["2016-01-15",17.6424,18.1002,17.2156,17.9765,203100.0],["2016-01-19",18.2734,18.5085,17.9517,18.428,257100.0],["2016-01-20",18.2548,18.7064,17.6795,18.4837,306500.0],["2016-01-21",17.9332,19.158,17.7971,18.1744,271300.0],["2016-01-22",18.162,18.2115,17.6239,17.9826,192700.0],["2016-01-25",17.8837,17.8837,17.296,17.3764,151600.0],["2016-01-26",17.4939,17.7476,17.3702,17.6919,90700.0],["2016-01-27",17.5929,18.0383,17.4445,17.5496,114700.0],["2016-01-28",17.7228,17.8713,17.562,17.6733,112000.0],["2016-01-29",17.7909,18.7126,17.7352,18.694,188100.0],["2016-02-01",18.4899,18.5827,18.1126,18.4961,183500.0],["2016-02-02",18.1806,18.3662,17.9393,18.0816,199500.0],["2016-02-03",18.2053,18.261,17.5682,17.8156,108500.0],["2016-02-04",17.8156,18.2486,17.8156,18.1249,87700.0],["2016-02-05",18.094,18.5827,18.0012,18.3476,139600.0],["2016-02-08",18.1002,18.6817,18.1002,18.2486,292600.0],["2016-02-09",17.9517,18.0754,17.6672,17.7352,132000.0],["2016-02-10",17.9332,17.9641,17.3022,17.3517,111500.0],["2016-02-11",16.9434,17.3888,16.8011,17.2218,100300.0],["2016-02-12",17.463,17.7909,17.3146,17.6362,101200.0],["2016-02-16",17.9146,18.4218,17.8527,18.3847,151100.0],["2016-02-17",18.4775,18.9105,18.4775,18.7002,188800.0],["2016-02-18",18.7311,18.892,18.3909,18.4157,104400.0],["2016-02-19",18.3971,18.5518,18.2363,18.36,158600.0],["2016-02-22",18.694,19.0033,18.5765,18.8796,87600.0],["2016-02-23",18.8301,19.1394,18.7992,19.1209,121400.0],["2016-02-24",18.892,19.3931,18.626,19.3188,99900.0],["2016-02-25",19.3312,19.4797,18.96,19.3683,89700.0],["2016-02-26",19.5477,19.6405,19.3312,19.5044,76800.0],["2016-02-29",19.4673,19.7518,19.226,19.2508,107900.0],["2016-03-01",19.4054,19.7395,19.3436,19.7023,57900.0],["2016-03-02",19.6776,20.0055,19.591,20.0055,63900.0],["2016-03-03",19.9993,20.6117,19.9993,20.4261,98700.0],["2016-03-04",20.4261,21.0447,20.2653,21.0385,159200.0],["2016-03-07",20.9014,21.1757,20.7642,21.0697,69500.0],["2016-03-08",20.8765,21.0759,20.303,20.3217,76300.0],["2016-03-09",20.4214,20.4214,19.904,20.0661,52800.0],["2016-03-10",20.2905,20.3715,19.8604,20.1097,79300.0],["2016-03-11",20.3217,20.7954,20.3217,20.7829,88600.0],["2016-03-14",20.8016,21.3253,20.5648,20.8951,64300.0],["2016-03-15",21.5247,22.2104,21.5247,21.8676,304600.0],["2016-03-16",21.8177,22.4411,21.3689,22.2665,128600.0],["2016-03-17",22.1668,22.5595,22.1232,22.4473,113100.0],["2016-03-18",22.5782,22.865,22.3663,22.8463,171400.0],["2016-03-21",22.759,23.3263,22.759,23.2328,183500.0],["2016-03-22",23.0831,23.3387,22.8463,23.2016,168900.0],["2016-03-23",23.133,23.3512,23.027,23.027,151300.0],["2016-03-24",22.9335,23.0146,22.5782,22.9398,90600.0],["2016-03-28",22.9709,23.3637,22.7341,23.3387,178900.0],["2016-03-29",23.2702,24.1304,22.9398,24.1117,199600.0],["2016-03-30",24.1927,24.3984,24.0868,24.2426,159800.0],["2016-03-31",24.2925,24.7039,24.2364,24.2613,136100.0],["2016-04-01",24.0805,24.6416,23.9621,24.5543,111300.0],["2016-04-04",24.7164,24.8535,24.4171,24.8348,134500.0],["2016-04-05",24.5917,24.5917,23.9808,23.987,157900.0],["2016-04-06",24.0244,24.361,24.0244,24.2364,132900.0],["2016-04-07",24.1117,24.1304,23.2141,23.4634,172300.0],["2016-04-08",23.5631,23.7439,23.2702,23.7003,104800.0],["2016-04-11",24.1678,25.1714,24.1678,24.8348,282900.0],["2016-04-12",24.8722,25.1839,24.8036,24.9657,214900.0],["2016-04-13",25.2525,26.013,25.2525,25.5828,218400.0],["2016-04-14",25.6078,25.8696,25.4582,25.7075,153500.0],["2016-04-15",25.6701,25.9693,25.4519,25.6265,121500.0],["2016-04-18",25.5641,26.1376,25.5267,26.0254,98300.0],["2016-04-19",26.1376,26.4119,25.9382,26.0379,90900.0],["2016-04-20",26.0441,26.3745,25.8509,26.1563,221900.0],["2016-04-21",25.2462,26.0379,25.2462,25.5641,182300.0],["2016-04-22",25.5579,26.281,25.5579,25.6763,160400.0],["2016-04-25",25.614,25.614,25.1963,25.3522,212200.0],["2016-04-26",25.533,25.6514,25.1901,25.3771,91300.0],["2016-04-27",25.2712,25.9631,25.2712,25.8322,127200.0],["2016-04-28",25.5953,25.6763,24.7101,24.7725,149700.0],["2016-04-29",24.7475,24.7538,24.3798,24.4795,117000.0],["2016-05-02",24.5044,25.346,24.4171,25.1215,135600.0],["2016-05-03",24.8099,25.3647,24.0057,24.5356,133800.0],["2016-05-04",24.3112,24.5481,23.7938,23.8624,150000.0],["2016-05-05",23.9122,24.4546,23.7876,24.0182,146000.0],["2016-05-06",23.9808,24.1242,23.6192,24.0369,119100.0],["2016-05-09",23.9808,24.1242,23.613,23.8624,91100.0],["2016-05-10",24.1304,24.4109,23.9372,24.0618,151400.0],["2016-05-11",23.9247,24.1055,23.4883,23.507,103300.0],["2016-05-12",23.5008,23.9621,23.3263,23.825,129100.0],["2016-05-13",23.7876,24.1491,23.7377,23.7689,120900.0],["2016-05-16",23.8,24.174,23.7875,23.8748,108800.0],["2016-05-17",23.7689,23.7689,23.1455,23.1517,101100.0],["2016-05-18",23.0707,23.7065,23.0707,23.3263,145500.0],["2016-05-19",23.2452,23.4696,22.9024,23.1268,60000.0],["2016-05-20",23.2328,23.5444,23.1767,23.2951,60300.0],["2016-05-23",23.3138,23.7003,23.1767,23.5694,83900.0],["2016-05-24",23.7252,24.3611,23.7252,24.0494,63200.0],["2016-05-25",24.012,24.2613,23.9372,23.9933,43300.0],["2016-05-26",24.0494,24.0494,23.7314,23.8811,38100.0],["2016-05-27",23.8811,24.199,23.7751,24.1616,83500.0],["2016-05-31",24.2055,24.4126,24.0172,24.218,76200.0],["2016-06-01",24.0423,24.149,23.8603,24.0423,72000.0],["2016-06-02",23.8854,24.08,23.6783,24.0674,69400.0],["2016-06-03",23.8729,24.582,23.8352,24.4628,131200.0],["2016-06-06",24.4754,24.808,24.4754,24.5569,88300.0],["2016-06-07",24.5569,24.8331,24.3624,24.5256,71000.0],["2016-06-08",24.5507,24.6825,24.2181,24.626,63000.0],["2016-06-09",24.4691,24.8707,24.4503,24.8393,105800.0],["2016-06-10",24.4189,24.6009,24.2808,24.4126,96900.0],["2016-06-13",24.1992,24.5067,24.1239,24.2118,69900.0],["2016-06-14",24.1051,24.7013,23.8478,24.513,172300.0],["2016-06-15",24.5632,25.1092,24.1678,24.9962,163500.0],["2016-06-16",24.7766,25.0464,24.5005,25.0339,89600.0],["2016-06-17",25.0716,25.2096,24.6699,24.9021,170700.0],["2016-06-20",25.3414,25.6238,25.1218,25.1971,60500.0],["2016-06-21",25.3414,25.3916,25.1343,25.1469,51000.0],["2016-06-22",25.1594,25.3414,25.0464,25.1218,46600.0],["2016-06-23",25.5736,25.8999,25.4857,25.8937,63500.0],["2016-06-24",24.9586,25.4418,24.626,24.7954,193700.0],["2016-06-27",24.3812,24.5444,24.0549,24.2243,118300.0],["2016-06-28",24.582,24.582,23.9921,24.3812,158100.0],["2016-06-29",24.5883,24.9586,24.4503,24.9084,70600.0],["2016-06-30",25.0715,25.3916,24.8331,25.3791,68300.0],["2016-07-01",25.2661,25.6238,24.9586,25.0339,49500.0],["2016-07-05",24.7578,24.9649,24.5569,24.7013,112200.0],["2016-07-06",24.6197,24.808,24.2871,24.331,101700.0],["2016-07-07",24.4377,24.7829,24.1992,24.4565,64500.0],["2016-07-08",24.808,25.3226,24.808,25.2661,69500.0],["2016-07-11",25.5171,25.8686,25.2347,25.8686,72400.0],["2016-07-12",26.0443,26.5087,25.9878,26.3581,106600.0],["2016-07-13",26.584,26.7786,26.4961,26.7346,54800.0],["2016-07-14",27.1112,27.2304,26.9605,27.0233,62000.0],["2016-07-15",27.0798,27.3057,26.697,27.2869,63000.0],["2016-07-18",27.2932,27.3998,26.9166,27.2492,75200.0],["2016-07-19",27.2869,27.494,27.1237,27.2932,106600.0],["2016-07-20",27.5065,27.5065,26.8664,27.0296,94600.0],["2016-07-21",27.0359,27.1614,26.7472,26.7911,95400.0],["2016-07-22",26.879,27.4626,26.5966,27.3308,71700.0],["2016-07-25",27.2743,27.2743,26.8915,26.9857,54400.0],["2016-07-26",27.0547,27.1363,26.6405,26.7974,61400.0],["2016-07-27",26.7848,27.243,26.7534,27.1425,59400.0],["2016-07-28",27.1551,27.1739,26.8539,27.017,56500.0],["2016-07-29",27.0045,27.3057,26.766,27.0484,105500.0],["2016-08-01",27.0735,27.3245,26.7723,26.8727,61600.0],["2016-08-02",26.8476,26.8476,26.0569,26.1824,87100.0],["2016-08-03",26.1949,26.6719,25.9878,26.4585,82300.0],["2016-08-04",26.4773,26.5777,26.3518,26.515,39800.0],["2016-08-05",26.7535,27.2806,26.7535,27.0296,65600.0],["2016-08-08",27.061,27.1363,26.584,26.7472,45600.0],["2016-08-09",26.8476,26.8476,26.5966,26.6781,48700.0],["2016-08-10",26.7974,26.948,26.3581,26.6091,92600.0],["2016-08-11",26.7221,27.0547,26.3832,26.7472,59200.0],["2016-08-12",26.5965,26.7848,26.4899,26.5652,29800.0],["2016-08-15",26.6907,26.8225,26.4334,26.6656,55800.0],["2016-08-16",26.5777,26.653,26.289,26.3204,51400.0],["2016-08-17",26.3204,26.8476,26.1949,26.4459,66100.0],["2016-08-18",26.3895,26.8727,26.1635,26.8288,80900.0],["2016-08-19",26.8413,27.1614,26.6217,26.8727,69100.0],["2016-08-22",26.8162,26.8601,26.5903,26.8476,49200.0],["2016-08-23",27.0296,27.1614,26.8099,27.0986,63200.0],["2016-08-24",26.9857,27.2618,26.8162,26.8852,61900.0],["2016-08-25",26.8225,27.017,26.5024,26.9417,54100.0],["2016-08-26",26.9919,27.1425,26.7723,26.8476,40100.0],["2016-08-29",26.9103,27.1112,26.697,26.7534,43000.0],["2016-08-30",26.7471,26.9302,26.665,26.8924,47800.0],["2016-08-31",26.8608,26.9681,26.5767,26.6019,98500.0],["2016-09-01",26.6714,26.9744,26.1536,26.564,80500.0],["2016-09-02",26.6903,26.7661,26.4946,26.6966,39800.0],["2016-09-06",26.7408,27.448,26.4188,27.2081,193100.0],["2016-09-07",27.1891,27.1891,26.6272,27.0376,73900.0],["2016-09-08",27.006,27.0818,26.5703,26.9113,125100.0],["2016-09-09",26.7408,26.804,25.5601,25.5853,165000.0],["2016-09-12",25.3327,26.1473,25.3327,26.0715,179100.0],["2016-09-13",25.7495,26.2862,25.2128,26.0778,221000.0],["2016-09-14",25.9073,26.7156,25.6611,26.362,213300.0],["2016-09-15",26.4251,26.5388,25.8821,26.3683,113800.0],["2016-09-16",26.3493,26.3872,26.141,26.2357,164000.0],["2016-09-19",26.2736,27.0565,26.2736,26.7219,173800.0],["2016-09-20",26.9176,27.1765,26.3115,26.3683,59800.0],["2016-09-21",26.5072,26.8292,26.2609,26.6145,59400.0],["2016-09-22",26.886,27.1639,26.7219,27.0565,74900.0],["2016-09-23",26.8861,27.2649,26.7787,27.126,111700.0],["2016-09-26",26.9744,27.0944,26.8545,26.9239,98000.0],["2016-09-27",26.9239,27.2586,26.8797,27.0692,69900.0],["2016-09-28",27.2018,27.2586,26.905,27.2144,65800.0],["2016-09-29",27.107,27.2775,26.9302,27.0502,75500.0],["2016-09-30",27.2902,27.2902,26.8861,26.9934,87300.0],["2016-10-03",27.0186,27.2207,26.905,27.0755,69700.0],["2016-10-04",27.1702,27.1702,26.6335,26.8103,58800.0],["2016-10-05",26.9744,27.0313,26.4188,26.6777,143700.0],["2016-10-06",26.6966,26.6966,26.0841,26.2167,190800.0],["2016-10-07",26.1662,26.2041,25.5095,25.9957,208200.0],["2016-10-10",26.1599,26.2546,25.2759,25.6927,187500.0],["2016-10-11",25.6548,25.68,24.6066,25.017,183200.0],["2016-10-12",24.9097,25.257,24.474,24.7771,179000.0],["2016-10-13",24.4993,24.6319,24.2593,24.5182,120100.0],["2016-10-14",24.8213,24.9286,24.4866,24.5056,71100.0],["2016-10-17",24.4929,24.5182,24.2467,24.2719,64200.0],["2016-10-18",24.5624,24.575,24.3162,24.354,92200.0],["2016-10-19",24.4614,24.5435,24.1393,24.4614,127000.0],["2016-10-20",24.4803,24.9792,24.3856,24.3982,189600.0],["2016-10-21",24.152,24.1646,23.5963,24.0383,141400.0],["2016-10-24",24.2025,24.2972,23.8173,24.0446,77300.0],["2016-10-25",24.051,24.051,23.4132,23.5711,84000.0],["2016-10-26",23.4637,23.8363,23.3248,23.6026,90700.0],["2016-10-27",23.7731,23.7731,23.0786,23.1101,118100.0],["2016-10-28",23.2238,23.7921,22.6366,23.2427,84400.0],["2016-10-31",23.249,23.7163,22.9523,23.4764,175600.0],["2016-11-01",23.489,23.489,22.5545,22.7818,91100.0],["2016-11-02",22.7755,22.8639,22.6113,22.6176,160600.0],["2016-11-03",22.7755,23.0722,22.4977,22.5671,145400.0],["2016-11-04",22.4029,22.9712,22.3714,22.7123,96500.0],["2016-11-07",23.1164,23.2427,22.8639,22.9523,108900.0],["2016-11-08",22.9207,22.9207,22.7313,22.7565,111500.0],["2016-11-09",22.5419,23.8047,22.0999,23.6279,266900.0],["2016-11-10",23.8236,24.2404,21.9673,22.2072,427600.0],["2016-11-11",22.3335,22.4913,21.8157,22.1693,259800.0],["2016-11-14",22.4092,22.5734,21.1969,21.2727,645200.0],["2016-11-15",21.4621,21.8915,20.938,21.279,505300.0],["2016-11-16",21.1085,21.6579,20.9633,21.5505,224400.0],["2016-11-17",21.601,22.3145,21.601,21.8789,214200.0],["2016-11-18",21.9104,22.2451,21.9041,22.2261,161200.0],["2016-11-21",22.4004,22.6779,22.4004,22.6134,158900.0],["2016-11-22",22.7682,22.9167,22.5875,22.8457,117900.0],["2016-11-23",22.7941,22.8715,22.6392,22.7618,93900.0],["2016-11-25",22.7295,22.8844,22.523,22.8715,58500.0],["2016-11-28",22.8973,23.1361,22.665,22.7941,147800.0],["2016-11-29",22.9231,23.1619,22.7618,23.0393,248300.0],["2016-11-30",23.1167,23.1425,22.7166,22.9748,153200.0],["2016-12-01",23.0651,23.3361,22.6069,22.7747,130300.0],["2016-12-02",22.7424,22.8199,22.4391,22.7037,129000.0],["2016-12-05",22.9102,22.9554,22.6263,22.9102,98700.0],["2016-12-06",23.0006,23.2071,22.7618,23.1425,65500.0],["2016-12-07",23.2135,23.9557,23.0651,23.7169,141700.0],["2016-12-08",23.7234,24.1558,23.5749,24.0267,110900.0],["2016-12-09",24.3558,24.3558,23.5878,23.8976,238100.0],["2016-12-12",23.7685,23.8589,23.291,23.4201,102000.0],["2016-12-13",23.5943,23.5943,23.1038,23.2393,79600.0],["2016-12-14",23.1684,23.3362,22.5875,22.7166,218500.0],["2016-12-15",22.6972,22.8844,22.4585,22.6908,211200.0],["2016-12-16",22.0003,22.5165,21.5808,22.3358,467900.0],["2016-12-19",22.3294,22.9231,22.3165,22.6779,296100.0],["2016-12-20",22.8005,22.9038,22.3036,22.4843,102200.0],["2016-12-21",22.5359,22.5359,22.1293,22.1681,70800.0],["2016-12-22",21.9615,22.0971,21.8454,22.0712,193900.0],["2016-12-23",21.8518,21.9099,21.684,21.8196,90600.0],["2016-12-27",21.8841,21.9615,21.7357,21.7937,115500.0],["2016-12-28",21.9164,22.0519,21.6066,21.6324,186300.0],["2016-12-29",21.6389,21.7486,21.5162,21.6582,80500.0],["2016-12-30",21.7615,21.7615,21.4646,21.684,79700.0],["2017-01-03",21.9938,21.9938,21.6389,21.8454,221700.0],["2017-01-04",21.9357,22.4133,21.8389,22.1035,304000.0],["2017-01-05",21.9293,22.2584,21.6195,21.7034,121300.0],["2017-01-06",21.7808,22.0067,21.5033,21.8712,125800.0],["2017-01-09",21.8647,21.9228,21.4711,21.4904,151400.0],["2017-01-10",21.4904,22.0454,21.4194,21.8647,104000.0],["2017-01-11",21.8583,22.3617,21.6066,22.3617,115400.0],["2017-01-12",22.1358,22.7682,21.755,22.6198,401400.0],["2017-01-13",22.6263,22.8909,22.4262,22.7811,168900.0],["2017-01-17",22.6069,22.6263,22.0906,22.1422,227600.0],["2017-01-18",22.2778,22.381,21.8712,22.1681,148600.0],["2017-01-19",22.181,23.3942,21.8325,22.8909,464800.0],["2017-01-20",22.7618,23.3426,22.2907,23.3039,227200.0],["2017-01-23",23.362,23.6266,23.0457,23.3942,164300.0],["2017-01-24",23.4588,23.7621,23.3361,23.5878,207800.0],["2017-01-25",23.8137,23.8137,23.1425,23.1877,105400.0],["2017-01-26",23.1167,23.2458,22.7231,22.9167,124700.0],["2017-01-27",22.9618,22.9618,22.4068,22.6327,103000.0],["2017-01-30",22.4197,22.6198,22.1681,22.2326,127100.0],["2017-01-31",22.1035,22.6004,22.0454,22.5166,156300.0],["2017-02-01",22.6069,22.8328,22.4197,22.4907,79600.0],["2017-02-02",22.5424,22.5424,22.2068,22.3423,94000.0],["2017-02-03",22.665,22.8005,22.4714,22.5811,71700.0],["2017-02-06",22.4456,22.6521,22.4262,22.5488,86000.0],["2017-02-07",22.5746,22.6456,22.2261,22.2713,86800.0],["2017-02-08",22.2261,22.6714,22.039,22.665,163900.0],["2017-02-09",22.6327,22.7295,22.5617,22.5617,112500.0],["2017-02-10",22.7747,22.7747,22.4004,22.4649,89000.0],["2017-02-13",22.6327,22.7037,22.4714,22.6843,91500.0],["2017-02-14",22.6004,22.7295,22.2584,22.3746,176100.0],["2017-02-15",22.4068,22.9231,22.4068,22.8973,125200.0],["2017-02-16",22.8715,23.0522,22.5746,22.8263,157600.0],["2017-02-17",22.794,23.2329,22.7231,23.2329,131400.0],["2017-02-21",23.3168,23.6007,23.2458,23.4265,98600.0],["2017-02-22",23.433,24.0138,23.3491,23.6266,87200.0],["2017-02-23",23.7169,23.8718,23.1232,23.4265,124800.0],["2017-02-24",23.3684,23.8073,23.362,23.8073,121500.0],["2017-02-27",23.8718,24.0912,23.291,24.0267,167600.0],["2017-02-28",24.0138,24.3171,23.8266,24.2719,193500.0],["2017-03-01",24.6979,24.8721,24.4591,24.8334,226200.0],["2017-03-02",24.7947,24.8269,24.0719,24.2074,128500.0],["2017-03-03",24.3429,24.5559,23.988,24.3687,230000.0],["2017-03-06",24.2009,24.4139,24.0719,24.188,114900.0],["2017-03-07",24.1555,24.5586,24.084,24.3896,144900.0],["2017-03-08",24.5196,24.6107,24.2791,24.3181,139900.0],["2017-03-09",24.3701,24.5717,24.2205,24.3051,238200.0],["2017-03-10",24.4611,24.6302,24.2595,24.3441,243200.0],["2017-03-13",24.3311,24.4416,24.0905,24.227,234100.0],["2017-03-14",24.084,24.3376,23.8109,24.084,119900.0],["2017-03-15",24.162,24.6302,24.123,24.4481,91500.0],["2017-03-16",24.5391,24.6432,24.2921,24.3116,103600.0],["2017-03-17",24.3506,24.5391,24.1815,24.3376,242500.0],["2017-03-20",24.3051,24.4091,24.123,24.3441,73000.0],["2017-03-21",24.5001,24.6497,24.2075,24.253,176200.0],["2017-03-22",24.201,24.4806,24.045,24.3896,141800.0],["2017-03-23",24.4416,24.6497,24.3051,24.5261,109900.0],["2017-03-24",24.5521,24.8057,24.3051,24.4221,150900.0],["2017-03-27",24.2075,24.5782,24.11,24.5001,88700.0],["2017-03-28",24.4026,25.0528,24.123,25.0203,101400.0],["2017-03-29",25.0788,25.2804,24.9293,25.1698,137500.0],["2017-03-30",25.1568,25.8136,25.0658,25.7941,209200.0],["2017-03-31",25.729,26.2622,25.5145,25.9891,268900.0],["2017-04-03",25.9111,26.0151,25.3194,25.4234,157600.0],["2017-04-04",25.3649,25.4299,24.9098,25.1829,106300.0],["2017-04-05",25.2674,25.5405,24.9943,25.0073,97600.0],["2017-04-06",25.0203,25.1438,24.7732,25.0333,119900.0],["2017-04-07",25.0203,25.1699,24.8057,25.0268,128400.0],["2017-04-10",25.0658,25.3064,24.9748,25.2089,61000.0],["2017-04-11",25.1438,25.4364,24.9553,25.4299,66300.0],["2017-04-12",25.508,25.703,25.3259,25.6185,90900.0],["2017-04-13",25.586,26.1257,25.586,25.9436,175000.0],["2017-04-17",26.0541,26.3142,25.729,26.1452,220600.0],["2017-04-18",26.0086,26.4573,25.8331,26.3923,193400.0],["2017-04-19",26.5743,26.6653,26.1062,26.1517,175400.0],["2017-04-20",26.3337,26.8149,25.7746,26.4833,214300.0],["2017-04-21",26.5028,26.9189,26.4963,26.6458,298400.0],["2017-04-24",26.997,27.088,26.2947,26.5743,177900.0],["2017-04-25",26.7824,26.9514,26.4053,26.4378,160900.0],["2017-04-26",26.5158,26.5158,26.3077,26.3467,140100.0],["2017-04-27",26.4638,26.5158,26.1127,26.3728,75700.0],["2017-04-28",26.4898,26.4898,25.9306,25.9436,104600.0],["2017-05-01",26.0281,26.2167,25.573,25.9501,91700.0],["2017-05-02",26.0281,26.0281,25.7485,25.8201,107200.0],["2017-05-03",25.7485,25.8331,25.4429,25.625,97000.0],["2017-05-04",25.6835,25.703,25.1503,25.3194,148900.0],["2017-05-05",25.3779,25.6315,25.3324,25.6185,78900.0],["2017-05-08",25.6705,25.8396,25.1894,25.5015,95200.0],["2017-05-09",25.5145,25.5665,25.2999,25.3454,116600.0],["2017-05-10",25.3389,25.5925,25.1894,25.4624,53000.0],["2017-05-11",25.4104,25.4755,24.9553,24.9878,134400.0],["2017-05-12",24.9943,25.0593,24.7212,25.0203,121500.0],["2017-05-15",25.1308,25.2934,25.1048,25.1959,57400.0],["2017-05-16",25.2544,25.8136,25.0723,25.2869,90900.0],["2017-05-17",24.9878,25.4625,24.8708,25.2999,145300.0],["2017-05-18",25.3064,25.586,25.2674,25.4885,92800.0],["2017-05-19",25.482,25.69,25.3324,25.4364,132100.0],["2017-05-22",25.573,25.677,25.2024,25.3649,79900.0],["2017-05-23",25.4169,25.4169,25.1113,25.3064,74500.0],["2017-05-24",25.4234,25.638,25.1243,25.4039,66000.0],["2017-05-25",25.5535,25.8656,25.3779,25.56,111900.0],["2017-05-26",25.4494,25.7615,25.4494,25.508,73900.0],["2017-05-30",25.4752,25.6259,25.3835,25.5407,68500.0],["2017-05-31",25.5735,25.6979,25.5014,25.6717,68500.0],["2017-06-01",25.7372,25.986,25.4883,25.9664,132000.0],["2017-06-02",25.9926,26.4445,25.9336,26.1825,132800.0],["2017-06-05",26.1825,26.3004,25.9664,25.986,72800.0],["2017-06-06",25.8812,26.4379,25.6979,26.32,95600.0],["2017-06-07",26.3397,26.7195,26.32,26.5099,100100.0],["2017-06-08",26.5296,26.7064,26.4183,26.654,61700.0],["2017-06-09",26.6999,27.1059,26.6999,26.8243,85600.0],["2017-06-12",26.8177,27.3875,26.8177,27.3678,62000.0],["2017-06-13",27.4268,27.4464,27.2303,27.2631,43200.0],["2017-06-14",27.1714,27.4595,27.047,27.2631,54000.0],["2017-06-15",27.0011,27.191,26.7785,26.9094,129000.0],["2017-06-16",26.6999,26.9487,26.6999,26.9356,112800.0],["2017-06-19",26.9749,27.4333,26.4772,26.7392,95200.0],["2017-06-20",26.6802,26.7654,26.3397,26.5099,99800.0],["2017-06-21",26.5689,26.7588,26.0646,26.523,134100.0],["2017-06-22",26.3593,26.7785,26.3593,26.7195,60900.0],["2017-06-23",26.7392,26.9618,26.4903,26.4968,89900.0],["2017-06-26",26.5689,26.7195,26.4707,26.523,59600.0],["2017-06-27",26.5885,26.7654,26.4183,26.5099,87700.0],["2017-06-28",26.6475,27.0993,26.6278,26.8112,59900.0],["2017-06-29",26.916,26.916,26.3004,26.4641,37600.0],["2017-06-30",26.523,26.9094,26.32,26.5492,54900.0],["2017-07-03",26.6606,27.119,26.5361,26.9094,37300.0],["2017-07-05",26.9094,27.4464,26.4379,27.0928,70700.0],["2017-07-06",27.0863,27.2041,26.6671,26.7457,73600.0],["2017-07-07",26.9553,27.4661,26.6082,27.3024,65800.0],["2017-07-10",27.3024,27.5447,26.7195,27.2696,65200.0],["2017-07-11",27.2631,27.5185,27.0666,27.2893,39300.0],["2017-07-12",27.4071,27.6102,27.1124,27.3089,56600.0],["2017-07-13",27.5185,27.5185,27.0404,27.3089,57400.0],["2017-07-14",27.2827,27.5054,27.1583,27.2827,145000.0],["2017-07-17",27.2631,27.4333,27.0011,27.3613,100800.0],["2017-07-18",27.2827,27.4595,27.119,27.3548,36200.0],["2017-07-19",27.3744,27.7084,27.0535,27.6626,156500.0],["2017-07-20",27.7084,28.1537,26.7915,27.1845,179300.0],["2017-07-21",27.4202,27.4202,26.8898,27.1255,153200.0],["2017-07-24",27.0404,27.1648,26.8505,27.1321,76900.0],["2017-07-25",27.25,27.8394,27.0469,27.394,91100.0],["2017-07-26",27.4661,27.6887,27.3744,27.4923,52900.0],["2017-07-27",27.5643,27.6888,27.1059,27.4464,78800.0],["2017-07-28",27.3548,27.3613,26.4903,26.523,137500.0],["2017-07-31",26.5754,26.6409,26.3069,26.4576,64200.0],["2017-08-01",26.5296,26.7719,26.379,26.6802,68300.0],["2017-08-02",26.6278,27.0797,26.2283,26.4837,185200.0],["2017-08-03",26.4903,26.8439,26.4052,26.4707,92800.0],["2017-08-04",26.5099,26.9815,26.4117,26.7326,51400.0],["2017-08-07",26.7522,26.785,26.451,26.5885,104200.0],["2017-08-08",26.5099,26.857,26.2807,26.4117,108500.0],["2017-08-09",26.3724,26.6868,26.2283,26.5623,80400.0],["2017-08-10",26.3659,26.8374,25.8878,26.1236,86200.0],["2017-08-11",25.842,26.3528,25.2526,25.8485,123200.0],["2017-08-14",26.0646,26.2087,25.8223,26.0712,80400.0],["2017-08-15",26.1105,26.2545,25.6586,25.8812,85500.0],["2017-08-16",26.045,26.6933,26.0057,26.0712,62900.0],["2017-08-17",25.9991,26.045,25.5734,25.7372,100800.0],["2017-08-18",25.5538,26.1367,25.4032,25.5996,118800.0],["2017-08-21",25.5669,25.9533,25.5604,25.6717,225100.0],["2017-08-22",25.783,25.9598,25.1609,25.4032,110000.0],["2017-08-23",25.2918,25.449,25.2002,25.2591,110600.0],["2017-08-24",25.318,25.5276,24.7286,24.7352,92400.0],["2017-08-25",24.8334,25.2395,24.6632,25.0102,134600.0],["2017-08-28",25.0561,25.5866,24.84,25.0102,66700.0],["2017-08-29",24.8793,24.9644,24.6893,24.8203,77400.0],["2017-08-30",24.8071,24.9193,24.4641,24.6818,109500.0],["2017-08-31",24.7412,25.2096,24.728,24.9655,104400.0],["2017-09-01",25.0183,25.2096,24.7412,24.8533,76100.0],["2017-09-05",24.7412,25.0578,23.9494,24.5168,208000.0],["2017-09-06",24.563,25.0051,24.5366,24.7544,162200.0],["2017-09-07",24.7741,24.8401,24.3717,24.7807,177700.0],["2017-09-08",24.7873,24.9457,24.629,24.7346,206900.0],["2017-09-11",24.9853,25.2558,24.8797,24.9391,102200.0],["2017-09-12",25.0446,25.2624,24.7346,25.0117,139100.0],["2017-09-13",24.9853,24.9985,24.7675,24.8071,190500.0],["2017-09-14",24.9193,25.0512,24.8071,24.8335,152900.0],["2017-09-15",24.7478,25.0183,24.6752,24.7741,263600.0],["2017-09-18",24.8137,25.3613,24.8137,25.2228,113000.0],["2017-09-19",25.2162,25.9419,25.2162,25.744,104600.0],["2017-09-20",25.7242,26.153,25.7176,25.9749,115200.0],["2017-09-21",26.0607,26.0607,25.2822,25.302,87300.0],["2017-09-22",25.302,25.7308,25.1568,25.5263,78200.0],["2017-09-25",25.4075,25.6978,25.3151,25.6054,54500.0],["2017-09-26",25.6384,25.8298,25.5988,25.7242,51100.0],["2017-09-27",25.8694,26.1794,25.6318,26.0541,191000.0],["2017-09-28",26.0211,26.0673,25.9353,26.0409,80700.0],["2017-09-29",25.9749,26.186,25.9287,26.0541,57700.0],["2017-10-02",25.9947,26.252,25.8562,26.2454,120100.0],["2017-10-03",26.2322,26.2652,25.9749,26.2652,132000.0],["2017-10-04",26.2652,26.7402,26.2652,26.6215,65500.0],["2017-10-05",26.8128,26.9976,26.6413,26.859,54900.0],["2017-10-06",26.8128,27.0371,26.6149,26.9052,69400.0],["2017-10-09",26.8986,27.1031,26.6215,26.8326,82600.0],["2017-10-10",26.9514,27.1229,26.793,26.9316,47800.0],["2017-10-11",26.925,27.3076,26.7336,27.3076,86700.0],["2017-10-12",27.2615,27.5517,27.1493,27.3076,73200.0],["2017-10-13",27.3538,27.6969,27.2681,27.5518,90600.0],["2017-10-16",27.532,27.7035,27.3406,27.6837,103100.0],["2017-10-17",27.7563,27.7629,27.2747,27.5518,92200.0],["2017-10-18",27.6111,27.9542,27.3868,27.8618,89400.0],["2017-10-19",28.7195,30.0193,28.7195,28.9834,224700.0],["2017-10-20",29.3265,29.3265,28.8317,29.0164,81000.0],["2017-10-23",29.0626,29.0626,27.8552,27.941,152400.0],["2017-10-24",28.0004,28.2511,27.6639,27.8354,187700.0],["2017-10-25",27.7959,27.941,27.5188,27.8354,78800.0],["2017-10-26",28.0004,28.2643,27.7431,28.04,82200.0],["2017-10-27",28.04,28.7921,27.6969,28.7921,134500.0],["2017-10-30",28.5876,28.5876,28.0466,28.3699,120200.0],["2017-10-31",28.3963,28.8383,28.0598,28.6932,167100.0],["2017-11-01",28.8977,28.8977,28.5216,28.7459,87600.0],["2017-11-02",28.68,29.2144,28.6404,29.1352,89000.0],["2017-11-03",29.188,29.188,28.7129,28.8317,49600.0],["2017-11-06",28.8185,28.8251,28.5546,28.6008,51600.0],["2017-11-07",28.5348,28.5876,28.007,28.0598,65800.0],["2017-11-08",27.908,28.4028,27.7959,28.3171,52200.0],["2017-11-09",28.3699,28.482,27.8355,28.1323,60000.0],["2017-11-10",28.1323,28.9175,28.1323,28.8977,87900.0],["2017-11-13",28.7129,28.8515,28.5744,28.7987,93500.0],["2017-11-14",28.68,29.188,28.614,28.99,90500.0],["2017-11-15",28.7789,29.1946,28.6338,29.0824,64100.0],["2017-11-16",29.2012,29.6168,29.1946,29.3727,62700.0],["2017-11-17",29.2407,29.6102,29.0824,29.5112,62500.0],["2017-11-20",29.5113,30.2634,29.5113,30.0325,132000.0],["2017-11-21",30.0528,30.4941,30.0528,30.3651,87700.0],["2017-11-22",30.3922,30.7317,30.3447,30.3447,70600.0],["2017-11-24",30.4126,30.4126,29.8152,29.9306,25400.0],["2017-11-27",29.9306,30.3787,29.9306,30.1547,40600.0],["2017-11-28",30.1547,31.0507,30.1547,31.0236,82300.0],["2017-11-29",31.0507,31.8925,31.0507,31.587,172100.0],["2017-11-30",31.6549,32.103,31.4105,31.621,119700.0],["2017-12-01",31.6006,31.6006,30.1682,30.9829,113700.0],["2017-12-04",31.2748,31.5192,30.2701,30.338,145400.0],["2017-12-05",30.3651,30.5688,30.0936,30.3108,105900.0],["2017-12-06",30.1818,30.8946,30.1818,30.8267,191800.0],["2017-12-07",30.8335,31.3698,30.7113,31.2273,180500.0],["2017-12-08",31.3291,31.3291,30.5077,30.9897,377500.0],["2017-12-11",31.0304,31.1118,30.786,30.8946,242900.0],["2017-12-12",30.9218,31.0847,30.5009,31.0168,119800.0],["2017-12-13",30.9964,31.5056,30.8743,30.8743,149500.0],["2017-12-14",30.9217,31.0507,30.5484,30.9353,315900.0],["2017-12-15",31.0575,31.9944,30.9489,31.7024,409100.0],["2017-12-18",31.9333,32.4628,31.7092,31.9061,177300.0],["2017-12-19",31.9333,31.9876,31.5463,31.621,99100.0],["2017-12-20",31.8043,31.9265,31.2544,31.4988,93400.0],["2017-12-21",31.5735,31.7092,31.4241,31.621,148900.0],["2017-12-22",31.8789,32.3541,31.7296,32.0283,66600.0],["2017-12-26",31.9468,32.1573,31.7364,31.9129,85900.0],["2017-12-27",31.9061,32.2523,31.8178,32.0894,55900.0],["2017-12-28",32.1573,32.3949,31.75,32.3609,52400.0],["2017-12-29",32.3745,32.3745,32.0962,32.103,115900.0],["2018-01-02",32.2659,32.3813,31.8111,32.3609,296000.0],["2018-01-03",32.2659,32.2659,31.268,31.9061,250100.0],["2018-01-04",31.8178,32.4288,31.8178,32.2252,327400.0],["2018-01-05",32.2659,32.4696,31.3495,31.5327,376900.0],["2018-01-08",31.6549,32.1573,31.0779,32.0894,397000.0],["2018-01-09",32.2863,32.4356,32.1165,32.2184,305900.0],["2018-01-10",32.0894,32.4085,31.397,31.4513,274300.0],["2018-01-11",30.5552,31.4513,30.338,31.0915,434700.0],["2018-01-12",31.3494,31.4581,30.7453,30.8539,248500.0],["2018-01-16",31.0372,31.1865,30.1275,30.4534,348400.0],["2018-01-17",30.6909,31.1322,29.9306,31.0643,192300.0],["2018-01-18",31.139,31.268,30.3515,30.4941,162000.0],["2018-01-19",30.4873,30.8403,30.2022,30.2633,239900.0],["2018-01-22",30.2701,30.3108,29.6659,29.822,156000.0],["2018-01-23",29.6727,29.8356,29.5233,29.6387,209000.0],["2018-01-24",29.8152,30.0528,29.4826,29.7677,262600.0],["2018-01-25",30.6706,30.6706,28.9191,29.0346,431500.0],["2018-01-26",28.057,28.2267,27.4257,28.1996,501900.0],["2018-01-29",28.281,28.6001,27.8262,27.8941,427200.0],["2018-01-30",27.6565,27.9144,27.2356,27.5954,271600.0],["2018-01-31",27.799,28.0163,27.5411,27.6769,232100.0],["2018-02-01",27.4936,27.6022,27.2899,27.4732,260200.0],["2018-02-02",27.3782,27.5886,26.5567,26.774,182600.0],["2018-02-05",26.516,27.0387,25.8643,26.0204,365200.0],["2018-02-06",25.6199,26.6789,25.4774,26.645,688000.0],["2018-02-07",26.5432,26.9097,26.1969,26.7536,326000.0],["2018-02-08",26.869,27.0387,26.421,26.4278,499700.0],["2018-02-09",26.6586,26.6586,25.81,26.4278,412700.0],["2018-02-12",26.5024,26.7536,26.2037,26.7197,387200.0],["2018-02-13",26.6993,26.9776,26.3938,26.9097,230000.0],["2018-02-14",26.869,27.3103,26.7468,27.2492,223900.0],["2018-02-15",27.3917,27.6225,27.1338,27.3578,253600.0],["2018-02-16",27.3578,27.6836,27.2627,27.5886,149400.0],["2018-02-20",27.5411,27.7651,27.2695,27.3646,170800.0],["2018-02-21",27.4664,27.8262,27.3646,27.3917,248300.0],["2018-02-22",27.48,27.6565,27.1134,27.5614,224200.0],["2018-02-23",27.7379,28.505,27.6361,27.8126,154700.0],["2018-02-26",27.9009,28.0977,27.6565,28.0231,153300.0],["2018-02-27",28.0774,28.3014,27.4732,27.5071,207300.0],["2018-02-28",27.6022,27.7379,27.1473,27.1541,169600.0],["2018-03-01",27.1677,27.6361,26.8622,27.0523,136300.0],["2018-03-02",26.9844,27.4325,26.774,27.3646,105600.0],["2018-03-05",27.2492,27.8601,27.2084,27.6633,135400.0],["2018-03-06",27.7515,27.9891,27.4868,27.8601,135100.0],["2018-03-07",27.6822,28.3118,27.6822,28.2434,116300.0],["2018-03-08",28.1134,28.3871,28.0928,28.1202,117200.0],["2018-03-09",28.2434,28.8525,28.0654,28.8388,257600.0],["2018-03-12",28.8182,29.2015,28.5513,29.1536,123400.0],["2018-03-13",29.2768,29.4205,28.6882,29.0235,135300.0],["2018-03-14",29.1809,29.7421,28.5787,28.6608,150600.0],["2018-03-15",28.7635,28.9004,28.4076,28.4692,117700.0],["2018-03-16",28.5034,28.8319,28.2913,28.3939,330100.0],["2018-03-19",28.3323,28.4624,27.9149,28.2023,102700.0],["2018-03-20",28.216,28.2639,27.5043,28.2297,169900.0],["2018-03-21",28.2229,28.6745,28.1134,28.4761,122200.0],["2018-03-22",28.2707,28.3939,27.8396,27.867,120600.0],["2018-03-23",27.9217,28.0038,27.1963,27.1963,205600.0],["2018-03-26",27.6069,27.8533,27.3195,27.737,115200.0],["2018-03-27",27.8738,28.1544,27.5795,27.8875,103000.0],["2018-03-28",27.9217,28.0997,27.7233,27.867,164100.0],["2018-03-29",27.9696,28.2023,27.7985,27.8259,169600.0],["2018-04-02",27.7643,27.9765,26.9705,27.2716,129100.0],["2018-04-03",27.4016,27.9423,27.1689,27.4906,115500.0],["2018-04-04",27.2511,28.2092,27.2511,27.9628,254600.0],["2018-04-05",27.7712,27.9833,27.5043,27.6822,541700.0],["2018-04-06",27.4016,27.6069,26.7652,26.9226,229900.0],["2018-04-09",27.0047,27.0047,26.3546,26.3888,204900.0],["2018-04-10",26.7515,27.08,26.6351,26.902,198000.0],["2018-04-11",26.6078,26.8062,26.4504,26.683,132300.0],["2018-04-12",26.8131,27.1416,26.6078,26.6899,146100.0],["2018-04-13",26.8268,26.8268,26.4435,26.5256,119100.0],["2018-04-16",26.7583,27.2168,26.6488,26.7994,267400.0],["2018-04-17",27.0321,27.2716,26.6967,27.1689,219100.0],["2018-04-18",27.3127,27.3127,26.8884,27.1484,93200.0],["2018-04-19",27.1552,27.5795,26.464,27.0115,297900.0],["2018-04-20",26.9431,27.0047,26.5667,26.6694,148700.0],["2018-04-23",26.7583,27.4085,26.7241,26.9226,257700.0],["2018-04-24",27.0389,27.5659,27.0321,27.3742,198100.0],["2018-04-25",27.3058,27.5317,27.2032,27.2716,278300.0],["2018-04-26",27.3469,27.4427,27.0389,27.34,100200.0],["2018-04-27",27.3606,27.5385,27.1963,27.4153,207300.0],["2018-04-30",27.5385,27.8122,27.3879,27.4427,221100.0],["2018-05-01",27.3469,27.6685,26.6146,26.9705,474200.0],["2018-05-02",27.0184,27.0868,26.7036,26.7515,239900.0],["2018-05-03",26.7173,26.9568,26.3066,26.7378,196800.0],["2018-05-04",26.6488,27.3879,26.6283,27.34,98600.0],["2018-05-07",27.3948,27.7233,27.2237,27.6275,155400.0],["2018-05-08",27.5795,27.7849,27.4769,27.5795,109800.0],["2018-05-09",27.6343,27.8122,27.3811,27.5043,132100.0],["2018-05-10",27.4632,27.778,27.3879,27.5864,167600.0],["2018-05-11",27.5316,27.7506,27.4632,27.559,119700.0],["2018-05-14",27.5659,27.7096,27.0252,27.0868,186100.0],["2018-05-15",27.0389,27.1895,26.8473,26.8952,181400.0],["2018-05-16",26.8815,27.2853,26.7309,27.1552,119500.0],["2018-05-17",27.1963,27.4427,27.1552,27.4016,77000.0],["2018-05-18",27.4564,27.6822,27.4358,27.5385,88700.0],["2018-05-21",27.6138,27.8738,27.6069,27.7096,72600.0],["2018-05-22",27.7164,27.8807,27.6001,27.7096,73200.0],["2018-05-23",27.648,27.8396,27.5385,27.5932,68400.0],["2018-05-24",27.5796,27.5796,26.9431,27.1758,118100.0],["2018-05-25",27.121,27.3606,27.0389,27.121,90300.0],["2018-05-29",27.0047,27.0047,26.0808,26.7173,243000.0],["2018-05-30",26.9036,27.3798,26.8967,27.1797,128200.0],["2018-05-31",27.1797,27.1797,26.8415,26.8691,151500.0],["2018-06-01",27.0831,27.1107,26.7863,26.9588,117500.0],["2018-06-04",27.0693,27.2556,27.0417,27.1728,162200.0],["2018-06-05",27.159,27.2625,26.9036,27.2418,91000.0],["2018-06-06",27.228,27.6904,27.1659,27.6559,137000.0],["2018-06-07",27.7111,27.8906,27.6559,27.794,85200.0],["2018-06-08",27.7318,28.139,27.6904,28.0907,135200.0],["2018-06-11",28.1322,28.5877,28.1322,28.5394,128500.0],["2018-06-12",28.6774,29.0018,28.3806,28.988,194000.0],["2018-06-13",28.8845,29.0708,28.6774,28.7809,203000.0],["2018-06-14",28.8914,29.0501,28.7464,28.9397,141200.0],["2018-06-15",28.7671,29.0708,28.7464,28.919,214000.0],["2018-06-18",28.9052,29.1053,28.6774,29.0915,111100.0],["2018-06-19",28.9535,29.2641,28.8016,29.2296,96300.0],["2018-06-20",29.3469,29.7817,29.2088,29.547,192700.0],["2018-06-21",29.4711,29.5678,28.988,29.0777,121900.0],["2018-06-22",29.2434,29.2434,28.6843,28.8914,281700.0],["2018-06-25",28.8499,28.8499,28.3944,28.6705,140800.0],["2018-06-26",28.6981,29.0363,28.5946,28.8707,110600.0],["2018-06-27",28.8431,28.8431,28.0286,28.0493,127100.0],["2018-06-28",28.0355,28.1598,27.6352,28.1598,164600.0],["2018-06-29",28.5256,29.0087,28.3944,28.7878,142800.0],["2018-07-02",28.6222,28.9535,28.2909,28.8983,158400.0],["2018-07-03",29.0087,29.0087,28.6222,28.7257,66000.0],["2018-07-05",28.9328,28.9328,28.4013,28.8293,136100.0],["2018-07-06",28.8569,28.8569,28.3668,28.4565,109600.0],["2018-07-09",28.6429,28.8845,28.4013,28.774,111800.0],["2018-07-10",28.9121,29.1467,28.8292,29.1122,67800.0],["2018-07-11",28.9328,29.5125,28.9121,29.4918,103500.0],["2018-07-12",29.761,30.0233,29.3883,29.9819,144200.0],["2018-07-13",29.8921,30.2579,29.8921,30.0026,219400.0],["2018-07-16",29.9267,30.044,29.5194,30.0302,119500.0],["2018-07-17",30.0302,30.1751,29.8852,30.0785,106700.0],["2018-07-18",30.1889,30.6513,29.9405,30.5823,220200.0],["2018-07-19",29.899,29.899,28.919,29.4021,400500.0],["2018-07-20",29.0363,29.1122,27.4765,27.6421,624700.0],["2018-07-23",27.5593,27.649,27.3108,27.5455,204600.0],["2018-07-24",27.6352,28.3116,27.2901,28.2495,216400.0],["2018-07-25",28.2219,28.8223,27.9113,28.7809,256500.0],["2018-07-26",28.8361,29.4021,28.6981,29.2917,251900.0],["2018-07-27",29.2779,29.5125,28.774,28.8293,253900.0],["2018-07-30",28.8293,28.9466,28.5394,28.7878,129700.0],["2018-07-31",28.9052,29.1605,28.7878,28.9121,107900.0],["2018-08-01",29.0018,29.2296,28.146,28.2978,153000.0],["2018-08-02",28.1183,28.284,27.7318,27.9872,157300.0],["2018-08-03",27.9941,28.4772,27.9182,28.3737,109900.0],["2018-08-06",28.3461,28.636,28.1736,28.5739,88200.0],["2018-08-07",28.6222,29.2986,28.6222,29.2088,115500.0],["2018-08-08",29.1812,29.6092,29.1536,29.5263,128900.0],["2018-08-09",29.5678,29.5816,29.3124,29.3607,101500.0],["2018-08-10",29.1122,29.1812,28.7671,28.774,88700.0],["2018-08-13",28.8154,29.0294,28.498,28.8983,81100.0],["2018-08-14",29.0708,29.4159,28.9742,29.3262,118300.0],["2018-08-15",29.2079,29.3888,28.9366,29.0619,91500.0],["2018-08-16",29.194,29.4236,28.8114,28.8671,107500.0],["2018-08-17",28.8184,29.2845,28.6654,29.2705,156600.0],["2018-08-20",29.2566,29.3192,29.034,29.0897,64500.0],["2018-08-21",29.1036,29.5488,29.0271,29.4583,49100.0],["2018-08-22",29.3192,29.4096,29.1801,29.3957,75000.0],["2018-08-23",29.3401,29.4583,29.0897,29.2775,115900.0],["2018-08-24",29.4305,29.7853,29.2566,29.6253,114900.0],["2018-08-27",29.7088,29.7922,29.4514,29.4862,91900.0],["2018-08-28",29.5696,29.6183,29.2566,29.4305,78500.0],["2018-08-29",29.4027,29.4375,29.0132,29.3679,72900.0],["2018-08-30",29.2149,29.5905,29.041,29.1592,75500.0],["2018-08-31",29.0479,29.1523,28.7002,28.9158,91800.0],["2018-09-04",28.8949,28.9088,28.5402,28.8184,64400.0],["2018-09-05",28.8184,29.0549,28.6445,28.9436,75700.0],["2018-09-06",28.9575,29.0549,28.6654,28.9784,72800.0],["2018-09-07",28.9367,29.2844,28.8393,29.2079,77200.0],["2018-09-10",29.3679,29.6531,29.2775,29.3749,72900.0],["2018-09-11",29.201,29.4792,28.9923,29.0758,79200.0],["2018-09-12",29.0688,29.1175,28.6515,29.0549,69900.0],["2018-09-13",29.2079,29.507,28.8601,28.9436,118800.0],["2018-09-14",28.9853,29.514,28.9853,29.2844,72300.0],["2018-09-17",29.3123,29.4027,28.9714,29.194,98600.0],["2018-09-18",29.2497,29.4027,28.9575,29.1871,90800.0],["2018-09-19",29.2218,29.5627,29.1314,29.2636,59900.0],["2018-09-20",29.4375,29.6322,29.201,29.4792,66200.0],["2018-09-21",29.4166,29.5209,29.1384,29.1453,224000.0],["2018-09-24",29.1453,29.2914,28.5889,28.8184,96600.0],["2018-09-25",28.888,29.1871,28.568,28.8601,97500.0],["2018-09-26",28.9019,28.9645,28.3315,28.408,81100.0],["2018-09-27",28.4776,28.6445,28.2897,28.3941,44200.0],["2018-09-28",28.3106,28.6028,28.095,28.248,78100.0],["2018-10-01",28.3732,28.5889,28.2272,28.4358,87600.0],["2018-10-02",28.4845,28.6097,28.1924,28.4428,68400.0],["2018-10-03",28.5819,28.9923,28.4915,28.5123,61600.0],["2018-10-04",28.4915,28.6793,28.1159,28.1576,99000.0],["2018-10-05",28.2202,28.7488,27.9072,27.9976,95300.0],["2018-10-08",27.9072,28.0533,27.6846,28.0046,162200.0],["2018-10-09",28.0463,28.2202,27.1142,27.1698,137300.0],["2018-10-10",27.2394,27.4272,26.196,26.2447,129300.0],["2018-10-11",25.9595,26.2795,25.4239,25.4656,229000.0],["2018-10-12",25.7578,25.9386,24.6935,25.0831,208800.0],["2018-10-15",24.9509,25.7995,24.937,25.6395,126400.0],["2018-10-16",25.8065,25.9108,25.4239,25.7161,180000.0],["2018-10-17",25.5978,25.7717,25.2291,25.5143,92500.0],["2018-10-18",26.5647,26.5647,25.5978,25.9873,213600.0],["2018-10-19",25.9317,26.2447,25.7021,26.1334,199800.0],["2018-10-22",25.9595,25.9595,25.3891,25.7647,189000.0],["2018-10-23",25.403,26.036,25.3474,25.6395,144700.0],["2018-10-24",25.6882,26.0291,25.4796,25.7647,180700.0],["2018-10-25",25.8134,26.0152,25.6813,25.7717,139300.0],["2018-10-26",25.5213,26.0778,25.3544,25.7717,107100.0],["2018-10-29",26.0778,26.1751,25.5769,25.8273,139600.0],["2018-10-30",25.8413,26.822,25.8413,26.7594,233900.0],["2018-10-31",26.8707,27.0099,26.669,26.7038,225100.0],["2018-11-01",26.7525,26.9264,26.4117,26.6273,154900.0],["2018-11-02",26.6412,26.8638,26.363,26.4534,72400.0],["2018-11-05",26.3351,26.4743,26.1125,26.4325,160700.0],["2018-11-06",26.3977,26.7316,26.3908,26.7038,138400.0],["2018-11-07",26.7595,26.8777,26.2378,26.6621,96900.0],["2018-11-08",26.7594,27.7194,26.7108,27.7124,308800.0],["2018-11-09",27.6498,27.782,26.4464,26.822,115600.0],["2018-11-12",26.8221,26.8221,26.2864,26.3351,124400.0],["2018-11-13",26.3769,26.7664,26.0639,26.0847,124800.0],["2018-11-14",26.2378,26.4117,25.8552,26.0569,164000.0],["2018-11-15",25.9247,26.8081,25.5978,26.7734,483300.0],["2018-11-16",26.7358,27.0737,26.4505,26.9085,151800.0],["2018-11-19",26.7959,26.901,26.2778,26.6007,165400.0],["2018-11-20",26.4505,26.5631,26.0976,26.1652,159700.0],["2018-11-21",26.1652,27.1412,26.1202,26.7583,112100.0],["2018-11-23",26.6908,27.4716,26.3004,27.1863,49100.0],["2018-11-26",27.3815,27.7794,27.2839,27.6668,62000.0],["2018-11-27",27.5992,27.5992,27.1563,27.3815,62800.0],["2018-11-28",27.4941,27.9071,27.1037,27.877,151800.0],["2018-11-29",27.7794,27.9746,27.6293,27.8545,109400.0],["2018-11-30",27.8395,28.1323,27.6218,28.0497,77600.0],["2018-12-03",28.3951,28.3951,27.6893,28.1548,157300.0],["2018-12-04",28.1473,28.2224,26.5481,26.7208,260900.0],["2018-12-06",26.2778,26.7959,25.7448,26.7658,181500.0],["2018-12-07",26.7208,27.4791,26.7208,27.1788,171600.0],["2018-12-10",27.1037,27.5992,26.7959,27.4115,124400.0],["2018-12-11",27.4491,27.6368,27.0737,27.3365,200000.0],["2018-12-12",27.6142,28.4251,27.4416,27.4716,189400.0],["2018-12-13",27.5242,27.847,27.329,27.404,134100.0],["2018-12-14",27.1788,27.4641,26.7433,26.8184,130200.0],["2018-12-17",26.7208,27.1713,26.0451,26.2028,118400.0],["2018-12-18",26.3379,26.5782,26.0151,26.0151,159900.0],["2018-12-19",26.0151,26.1277,25.2568,25.4144,143700.0],["2018-12-20",25.2718,25.9775,25.2718,25.6397,195800.0],["2018-12-21",25.6697,26.3004,25.3844,25.4219,241100.0],["2018-12-24",25.2267,25.4369,24.8663,24.8663,60300.0],["2018-12-26",24.9564,25.9475,24.7387,25.925,99500.0],["2018-12-27",25.5345,26.2778,25.3694,26.2553,128100.0],["2018-12-28",26.2028,26.7734,25.5946,25.7523,164300.0],["2018-12-31",25.8123,25.9175,25.3243,25.7673,73100.0],["2019-01-02",25.4369,25.9099,25.3619,25.8424,102600.0],["2019-01-03",25.6772,26.4355,25.5796,25.8574,207200.0],["2019-01-04",26.1877,27.1938,25.8649,26.6833,178200.0],["2019-01-07",26.7884,27.2539,26.4806,26.8334,83600.0],["2019-01-08",27.0436,27.1412,26.7658,27.1037,174500.0],["2019-01-09",26.9911,27.389,25.9175,26.1202,293400.0],["2019-01-10",25.9099,26.0151,25.4895,25.6697,185600.0],["2019-01-11",25.3318,25.6021,24.8964,25.5045,117500.0],["2019-01-14",25.1817,25.9775,25.1817,25.7222,150800.0],["2019-01-15",25.6246,26.2929,25.5796,26.0676,93600.0],["2019-01-16",26.0901,27.0211,26.0901,26.946,81900.0],["2019-01-17",26.8034,27.2313,26.8034,27.1938,47800.0],["2019-01-18",27.329,27.7119,27.329,27.6067,126000.0],["2019-01-22",27.404,27.7269,27.3515,27.5992,177000.0],["2019-01-23",27.7794,27.9671,27.5091,27.7644,173100.0],["2019-01-24",26.886,27.9221,26.5631,27.6443,459700.0],["2019-01-25",28.1924,28.365,27.6743,27.832,169700.0],["2019-01-28",27.5617,28.763,27.4866,28.4326,175500.0],["2019-01-29",28.4476,28.7705,28.1023,28.1248,81300.0],["2019-01-30",28.2224,28.2224,27.6143,27.9071,90400.0],["2019-01-31",27.7944,28.4101,27.7944,28.2524,87900.0],["2019-02-01",28.365,28.4852,28.1623,28.3876,119300.0],["2019-02-04",28.2975,28.3801,28.0047,28.2825,148200.0],["2019-02-05",28.3275,28.4476,28.0422,28.2674,95400.0],["2019-02-06",28.2524,28.2524,27.9221,28.1473,100000.0],["2019-02-07",28.0948,28.305,27.7944,28.2975,148000.0],["2019-02-08",28.2975,28.3801,28.0572,28.2374,79900.0],["2019-02-11",28.3125,28.6879,28.1698,28.6804,84700.0],["2019-02-12",28.8155,29.1384,28.7104,28.9807,89600.0],["2019-02-13",29.0032,29.1984,28.8155,29.0408,79400.0],["2019-02-14",28.8756,29.266,28.6954,29.1234,77100.0],["2019-02-15",29.2585,29.7015,29.1309,29.6114,72300.0],["2019-02-19",29.5062,30.2495,29.4612,30.1294,122700.0],["2019-02-20",30.0844,30.3396,30.0168,30.1444,89600.0],["2019-02-21",29.5513,30.0693,29.5438,30.0543,298900.0],["2019-02-22",30.1594,30.73,30.1444,30.6475,90700.0],["2019-02-25",30.7075,30.9252,30.4072,30.4898,67500.0],["2019-02-26",30.6475,31.4959,30.6475,31.2781,178300.0],["2019-02-27",31.2031,31.4884,30.9928,31.3457,102300.0],["2019-02-28",31.3457,31.5559,31.0754,31.3532,140800.0],["2019-03-01",31.535,31.7622,31.5047,31.7167,115300.0],["2019-03-04",31.8,31.8,31.1563,31.2548,116200.0],["2019-03-05",31.2699,31.3759,30.9442,30.9897,140700.0],["2019-03-06",31.0276,31.2472,30.7701,30.8458,107200.0],["2019-03-07",30.8079,31.0276,30.558,30.7473,57100.0],["2019-03-08",30.717,31.3532,30.717,31.3078,92700.0],["2019-03-11",31.4138,31.4744,31.1033,31.3153,232300.0],["2019-03-12",31.5653,31.5653,31.1942,31.4289,143300.0],["2019-03-13",31.6183,31.9818,31.6183,31.9742,143900.0],["2019-03-14",31.9894,31.9894,31.3305,31.3911,73800.0],["2019-03-15",31.3911,31.6258,31.2623,31.3684,207600.0],["2019-03-18",31.4744,31.9061,31.4365,31.7016,87600.0],["2019-03-19",31.8076,31.9136,31.179,31.285,79400.0],["2019-03-20",31.2017,31.2775,30.8382,31.0881,95100.0],["2019-03-21",30.9745,31.5122,30.9745,31.3532,82600.0],["2019-03-22",31.1412,31.3456,31.0503,31.1033,108200.0],["2019-03-25",31.0957,31.4138,30.8079,31.1866,77800.0],["2019-03-26",31.3381,31.6031,31.2169,31.5577,75900.0],["2019-03-27",31.2775,31.8303,30.8155,31.7546,197800.0],["2019-03-28",31.8455,32.0727,31.5198,31.9439,53400.0],["2019-03-29",32.1484,32.2166,31.9969,32.0121,58500.0],["2019-04-01",32.2771,32.6028,32.1408,32.3983,107600.0],["2019-04-02",32.5043,32.5043,32.0499,32.1635,131800.0],["2019-04-03",32.3604,32.4286,32.0727,32.3529,133100.0],["2019-04-04",32.3756,32.5498,31.9818,32.5346,174300.0],["2019-04-05",32.7391,33.8751,32.7391,33.8524,200300.0],["2019-04-08",33.8145,33.8524,33.4283,33.6176,126200.0],["2019-04-09",33.7009,33.7388,33.1784,33.2995,138900.0],["2019-04-10",33.451,34.0796,33.451,33.8675,138200.0],["2019-04-11",34.178,34.6476,34.1629,34.4279,204500.0],["2019-04-12",34.799,35.1247,34.7006,35.1095,136800.0],["2019-04-15",35.2459,35.2459,34.9581,35.208,107900.0],["2019-04-16",35.4125,35.6851,35.2534,35.5639,205300.0],["2019-04-17",35.7684,35.9653,35.4049,35.7381,255000.0],["2019-04-18",35.0868,36.859,35.0111,36.5636,383300.0],["2019-04-22",36.2758,37.1392,36.041,36.503,340600.0],["2019-04-23",36.5409,36.7151,36.1244,36.556,442000.0],["2019-04-24",36.5636,36.8892,36.5257,36.7075,201400.0],["2019-04-25",36.6848,36.7302,36.1546,36.5182,211900.0],["2019-04-26",36.5939,37.1846,36.3591,37.0937,175800.0],["2019-04-29",37.3361,37.3361,36.8287,37.1846,266500.0],["2019-04-30",37.3512,38.0631,36.9801,37.9798,279000.0],["2019-05-01",38.0858,38.3054,37.7526,37.9419,216000.0],["2019-05-02",37.9344,38.0934,37.2982,37.8435,127200.0],["2019-05-03",38.0404,38.4342,37.5254,38.1691,166300.0],["2019-05-06",37.745,38.7826,37.5027,38.6765,203200.0],["2019-05-07",38.4569,38.6538,37.3285,37.5708,214900.0],["2019-05-08",37.5784,38.2676,37.3588,37.745,117000.0],["2019-05-09",37.745,38.5781,37.4194,38.3206,217600.0],["2019-05-10",38.2367,38.7401,37.9011,38.6181,133800.0],["2019-05-13",38.1223,38.4045,37.4205,37.5426,246800.0],["2019-05-14",37.4968,38.5113,37.4968,38.2977,236600.0],["2019-05-15",38.0994,38.7554,37.985,38.5723,125200.0],["2019-05-16",38.5952,39.0605,38.5952,38.8469,218400.0],["2019-05-17",38.5418,39.1062,38.3435,38.3435,125600.0],["2019-05-20",38.2596,38.5418,37.9545,38.1452,141800.0],["2019-05-21",38.1452,38.7401,37.9392,38.7096,162100.0],["2019-05-22",38.5342,39.0681,38.5342,38.7782,130600.0],["2019-05-23",38.4274,38.9308,38.2519,38.8927,92700.0],["2019-05-24",39.091,39.4952,38.8164,39.1062,236700.0],["2019-05-28",39.1367,39.5029,38.8469,39.2511,280000.0],["2019-05-29",39.0681,39.4113,38.6791,39.3503,237300.0],["2019-05-30",39.4037,40.0063,39.1215,39.9681,210400.0],["2019-05-31",39.663,39.7622,39.0071,39.0681,356700.0],["2019-06-03",39.0147,39.3427,38.2443,38.3664,205900.0],["2019-06-04",38.7401,38.7401,38.1299,38.1833,240800.0],["2019-06-05",38.2367,38.4426,37.4434,38.046,288700.0],["2019-06-06",38.046,38.2977,37.924,38.0918,192800.0],["2019-06-07",38.2977,39.4037,38.2977,38.885,241900.0],["2019-06-10",39.091,39.2511,38.8316,38.9155,92300.0],["2019-06-11",39.0605,39.0605,37.1536,37.5655,251000.0],["2019-06-12",37.5883,38.1223,37.5807,37.7943,192900.0],["2019-06-13",37.924,38.1375,37.7561,37.8706,105100.0],["2019-06-14",37.985,38.313,37.7028,37.718,130800.0],["2019-06-17",37.7943,38.0002,37.3748,37.5121,161800.0],["2019-06-18",37.5883,38.3282,37.535,37.5731,126000.0],["2019-06-19",37.6951,37.8172,37.3366,37.5197,369100.0],["2019-06-20",37.8401,38.7706,37.6494,38.6638,285300.0],["2019-06-21",38.5952,39.8995,38.5952,39.0757,255600.0],["2019-06-24",39.4266,39.7241,39.2283,39.2359,188000.0],["2019-06-25",39.4952,39.4952,38.6104,38.7096,139200.0],["2019-06-26",38.7553,38.946,38.3358,38.5189,105500.0],["2019-06-27",38.5189,39.1215,38.4731,39.0071,80900.0],["2019-06-28",39.0757,39.5791,39.0757,39.2359,253400.0],["2019-07-01",39.5105,39.5944,39.1672,39.5486,116200.0],["2019-07-02",39.7012,39.9681,39.3198,39.6707,80900.0],["2019-07-03",39.8613,40.708,39.8613,40.0978,92800.0],["2019-07-05",40.1207,40.2656,39.9071,40.2656,109700.0],["2019-07-08",40.1893,40.319,39.4876,39.5486,173000.0],["2019-07-09",39.48,39.6935,39.1215,39.6554,195600.0],["2019-07-10",39.991,40.8224,39.9834,40.5783,196200.0],["2019-07-11",40.6241,40.6241,39.1596,39.6249,185300.0],["2019-07-12",39.7546,39.9834,39.3961,39.8003,257700.0],["2019-07-15",39.9071,40.1054,39.5181,39.808,195500.0],["2019-07-16",39.9071,40.1512,39.6707,39.9376,139000.0],["2019-07-17",39.9605,40.052,39.4571,39.5639,136000.0],["2019-07-18",39.3961,40.3114,38.7935,40.2961,241900.0],["2019-07-19",40.1665,40.5326,39.2817,39.3045,310600.0],["2019-07-22",39.3579,39.3961,38.9613,39.3884,158600.0],["2019-07-23",39.4113,39.5868,39.0833,39.4037,126000.0],["2019-07-24",39.3198,40.0825,39.1749,40.052,101400.0],["2019-07-25",40.0139,40.0139,39.1978,39.663,137500.0],["2019-07-26",39.7393,40.0749,39.7393,39.93,75000.0],["2019-07-29",40.0215,40.1054,39.663,39.7393,99700.0],["2019-07-30",39.5257,39.7851,39.3122,39.6554,106300.0],["2019-07-31",39.7698,40.0902,39.4037,39.9452,218700.0],["2019-08-01",39.8995,40.2351,39.0833,39.2817,228900.0],["2019-08-02",39.1367,39.869,38.9766,39.724,153500.0],["2019-08-05",39.1825,39.3961,38.0841,38.4731,196100.0],["2019-08-06",38.6791,39.1138,38.1452,38.7935,151400.0],["2019-08-07",38.3358,39.6173,38.1451,39.4495,148000.0],["2019-08-08",39.7698,40.6241,39.7698,40.5478,170600.0],["2019-08-09",40.5709,40.8166,40.233,40.6707,98200.0],["2019-08-12",40.4326,40.471,40.0333,40.1869,128800.0],["2019-08-13",40.1178,41.047,40.1178,40.6937,230200.0],["2019-08-14",40.1254,40.5709,39.5572,39.6109,69800.0],["2019-08-15",39.7952,40.4403,39.6263,39.8336,79800.0],["2019-08-16",40.0179,40.663,40.0179,40.5709,55600.0],["2019-08-19",41.07,41.2697,39.6263,40.832,70700.0],["2019-08-20",40.8012,41.239,40.4787,41.0393,158000.0],["2019-08-21",41.431,41.9532,41.1007,41.6537,185600.0],["2019-08-22",42.0376,42.1912,41.5308,41.8994,99100.0],["2019-08-23",41.7151,42.1528,40.1408,40.279,168600.0],["2019-08-26",40.6937,41.2543,40.0947,40.7014,185800.0],["2019-08-27",40.9625,41.1929,40.1485,40.2406,174000.0],["2019-08-28",40.1101,40.5709,39.5572,40.4557,295600.0],["2019-08-29",40.8166,41.861,40.3712,41.4694,154900.0],["2019-08-30",41.7151,41.7765,41.0547,41.4156,120800.0],["2019-09-03",41.2851,41.3388,40.7398,40.9702,131700.0],["2019-09-04",41.2313,41.7689,40.9395,41.7305,109100.0],["2019-09-05",42.2296,42.6213,41.5078,41.5385,137600.0],["2019-09-06",41.6767,41.9071,40.8857,40.9164,282000.0],["2019-09-09",41.047,41.07,40.233,40.4787,193300.0],["2019-09-10",40.4787,40.855,39.8106,40.4403,131500.0],["2019-09-11",40.6784,41.6383,39.7952,41.4847,176100.0],["2019-09-12",41.7305,42.4677,41.6614,42.053,168400.0],["2019-09-13",42.3909,42.3909,40.6169,41.2467,243000.0],["2019-09-16",41.1622,41.7458,41.1391,41.431,113900.0],["2019-09-17",41.5308,41.7919,40.9932,41.3542,161900.0],["2019-09-18",41.3311,41.6767,40.9011,41.5846,107300.0],["2019-09-19",41.646,42.2834,41.454,41.5922,99400.0],["2019-09-20",41.5692,42.0376,41.5538,41.6997,199400.0],["2019-09-23",41.5462,41.7996,41.3235,41.7612,66100.0],["2019-09-24",41.7689,41.9608,40.9855,41.3695,129500.0],["2019-09-25",41.3158,42.03,41.3158,41.9225,70700.0],["2019-09-26",41.646,42.4293,41.4079,42.3525,102800.0],["2019-09-27",42.5598,42.5598,41.7919,42.245,212900.0],["2019-09-30",42.3218,42.4677,42.0914,42.1836,108200.0],["2019-10-01",42.5291,42.5291,41.1315,41.1775,109400.0],["2019-10-02",40.9702,41.262,39.7875,40.1331,178800.0],["2019-10-03",40.1254,40.2483,38.7508,39.8797,288800.0],["2019-10-04",39.8643,41.3081,39.8643,41.2697,104800.0],["2019-10-07",41.2006,41.5154,40.7244,40.9318,92300.0],["2019-10-08",40.7552,41.5154,40.5248,41.2467,110400.0],["2019-10-09",41.8994,42.9745,41.5538,42.8593,141400.0],["2019-10-10",43.0053,43.8423,42.7979,42.9822,167100.0],["2019-10-11",43.5889,44.6717,43.5889,44.3569,320700.0],["2019-10-14",44.1265,44.234,43.3048,43.9729,189100.0],["2019-10-15",44.0574,44.7408,43.8577,44.065,207600.0],["2019-10-16",43.9268,45.1171,43.9268,45.0019,232400.0],["2019-10-17",45.4858,47.1292,45.0327,47.0063,410300.0],["2019-10-18",47.014,48.2427,46.8911,47.7742,302300.0],["2019-10-21",48.3272,49.195,48.1352,48.9415,200500.0],["2019-10-22",48.8263,49.1949,48.6036,48.7188,442000.0],["2019-10-23",48.2888,49.3409,48.2888,48.7035,185400.0],["2019-10-24",48.8724,49.218,48.5422,48.8494,145400.0],["2019-10-25",48.6727,49.0106,48.258,48.3118,159900.0],["2019-10-28",48.619,49.003,48.3195,48.4193,193700.0],["2019-10-29",48.3809,49.5405,48.3809,49.2333,136400.0],["2019-10-30",49.1566,50.8307,49.0567,50.6233,179100.0],["2019-10-31",50.416,50.8768,49.9783,50.2547,225000.0],["2019-11-01",50.6924,51.0073,50.4006,50.9535,118100.0],["2019-11-04",51.3068,51.637,51.0303,51.5986,135400.0],["2019-11-05",51.7215,51.9826,51.207,51.3145,256300.0],["2019-11-06",51.2377,51.9365,50.8998,51.9365,167800.0],["2019-11-07",52.1669,52.2284,50.224,50.6848,315600.0],["2019-11-08",50.7309,51.1455,50.201,50.3008,337800.0],["2019-11-11",50.0397,50.4928,49.6864,50.4621,147500.0],["2019-11-12",50.8077,50.8768,49.8324,50.0704,221400.0],["2019-11-13",49.7632,50.6003,49.4714,50.4467,182800.0],["2019-11-14",50.2854,50.9459,50.0243,50.8,228500.0],["2019-11-15",50.9592,52.3449,50.6009,52.1538,221800.0],["2019-11-18",51.899,52.2334,51.7317,52.1538,138200.0],["2019-11-19",52.3449,52.7829,52.2653,52.4086,120500.0],["2019-11-20",52.2653,52.7749,52.2493,52.4166,131000.0],["2019-11-21",52.6555,52.6555,51.9467,52.552,147700.0],["2019-11-22",52.6475,52.8625,52.4246,52.4962,133300.0],["2019-11-25",52.5918,53.2528,52.4007,53.0457,131800.0],["2019-11-26",53.1094,53.3165,52.8546,53.2607,187900.0],["2019-11-27",53.5633,53.9775,53.0776,53.6509,135500.0],["2019-11-29",53.5474,53.9297,53.3563,53.4598,79100.0],["2019-12-02",53.7624,53.7624,51.9149,52.1538,164100.0],["2019-12-03",51.6441,52.2653,51.6441,52.2494,101000.0],["2019-12-04",52.4246,52.8625,52.337,52.536,107400.0],["2019-12-05",52.7431,53.6987,52.6794,53.5872,185400.0],["2019-12-06",54.0889,54.3358,53.0935,53.3324,192900.0],["2019-12-09",53.2209,53.2209,52.6794,52.9024,154400.0],["2019-12-10",52.8785,53.1492,52.6396,52.767,148100.0],["2019-12-11",52.974,53.0457,52.4007,52.9263,167400.0],["2019-12-12",53.0935,53.9376,53.0935,53.2129,213600.0],["2019-12-13",53.1652,53.2846,52.5758,52.8386,128700.0],["2019-12-16",53.1333,53.2129,51.7795,52.0901,158500.0],["2019-12-17",52.2653,52.3847,51.6521,52.1538,167500.0],["2019-12-18",52.3927,52.544,51.5326,51.6839,238200.0],["2019-12-19",51.5645,51.6441,50.4257,51.1424,335500.0],["2019-12-20",51.1743,51.7158,50.9274,51.0867,435700.0],["2019-12-23",51.1822,51.1822,49.7408,49.7567,119200.0],["2019-12-24",49.7567,50.0195,49.4461,49.8921,61800.0],["2019-12-26",50.1549,50.1549,49.7328,50.0355,64600.0],["2019-12-27",50.2027,50.2027,49.693,49.9001,107400.0],["2019-12-30",50.0912,50.2505,49.5497,50.2346,166700.0],["2019-12-31",49.7727,50.0753,49.5258,49.9797,223300.0],["2020-01-02",50.354,50.6009,49.9797,50.3859,98500.0],["2020-01-03",49.8443,50.4814,49.7727,50.346,116500.0],["2020-01-06",50.0753,50.0992,49.4302,49.8443,159100.0],["2020-01-07",49.8125,50.0673,49.1037,49.5099,151300.0],["2020-01-08",49.5576,50.147,49.3426,49.486,226700.0],["2020-01-09",49.908,50.2186,49.7965,50.1629,158300.0],["2020-01-10",50.0753,51.1743,49.9956,50.7522,210300.0],["2020-01-13",50.7761,51.9388,50.7761,51.9228,152700.0],["2020-01-14",52.0343,52.4564,51.2937,51.3893,162800.0],["2020-01-15",51.3495,52.5281,51.3495,52.337,141200.0],["2020-01-16",52.6953,53.1413,52.6714,53.0298,113000.0],["2020-01-17",53.3324,53.5713,52.4086,52.6794,141500.0],["2020-01-21",52.5281,52.8944,52.329,52.4484,98100.0],["2020-01-22",52.775,53.9536,52.775,53.3882,204200.0],["2020-01-23",54.9092,58.5167,54.1526,58.5167,395800.0],["2020-01-24",58.7556,60.3643,57.8876,58.7078,332900.0],["2020-01-27",57.6805,59.0662,57.585,58.461,159600.0],["2020-01-28",58.9388,59.3688,58.1982,58.5088,156200.0],["2020-01-29",58.684,60.0219,58.5088,59.767,154300.0],["2020-01-30",59.3688,60.1254,59.0662,59.99,115600.0],["2020-01-31",59.5201,60.205,58.3734,58.9149,187800.0],["2020-02-03",59.2175,60.1174,59.2016,59.7113,118100.0],["2020-02-04",60.3484,60.5236,59.8944,60.2448,91700.0],["2020-02-05",60.3245,60.3245,58.2619,58.5247,281700.0],["2020-02-06",58.9388,59.7192,58.3893,59.6237,235600.0],["2020-02-07",59.337,59.8785,59.2494,59.6714,173200.0],["2020-02-10",59.6237,60.8341,59.6237,60.1891,163800.0],["2020-02-11",60.6032,61.1447,60.1732,60.205,91000.0],["2020-02-12",60.3723,60.7306,59.775,59.8148,90900.0],["2020-02-13",59.7431,60.3165,59.3768,59.8705,111600.0],["2020-02-14",59.9024,60.4837,58.7158,59.1697,146700.0],["2020-02-18",59.4803,60.0378,59.0662,59.998,77300.0],["2020-02-19",60.2209,62.2994,60.2209,62.2039,135900.0],["2020-02-20",61.8774,61.9013,60.9297,61.3757,96300.0],["2020-02-21",61.4871,61.6146,60.7226,61.2881,196800.0],["2020-02-24",60.0298,61.0412,59.8387,60.3802,163400.0],["2020-02-25",60.5952,60.9217,56.8284,56.9081,114100.0],["2020-02-26",56.9001,58.0548,56.8683,57.4018,120900.0],["2020-02-27",56.3506,56.3506,51.2858,51.3017,233100.0],["2020-02-28",49.6992,50.7729,47.9045,50.196,275100.0],["2020-03-02",50.7488,53.2647,50.5806,53.2406,243300.0],["2020-03-03",53.3127,54.6988,52.3112,53.8816,220300.0],["2020-03-04",54.827,55.3799,53.6012,55.3158,147100.0],["2020-03-05",53.7934,54.3222,51.2376,51.7744,139800.0],["2020-03-06",50.172,51.5821,49.2666,51.4219,250400.0],["2020-03-09",48.1449,48.7859,46.254,46.4784,179200.0],["2020-03-10",47.52,47.52,42.0557,45.1323,342600.0],["2020-03-11",43.8985,45.0362,41.5028,41.9195,287900.0],["2020-03-12",39.0111,39.604,35.7902,36.4071,317500.0],["2020-03-13",38.8428,42.6726,37.4727,42.6726,403400.0],["2020-03-16",38.4582,38.4582,34.1798,34.5083,235600.0],["2020-03-17",35.3095,39.7722,32.5212,39.5399,238200.0],["2020-03-18",36.6956,36.6956,29.2924,31.8001,403900.0],["2020-03-19",31.3274,32.7536,28.9879,31.047,286100.0],["2020-03-20",31.1432,33.2984,28.7716,30.3419,359700.0],["2020-03-23",29.8532,29.8772,26.8567,27.9543,148900.0],["2020-03-24",28.7555,33.667,28.7555,33.4507,260300.0],["2020-03-25",33.6349,34.8207,32.3129,32.9619,228000.0],["2020-03-26",32.5853,35.2293,32.4892,34.8688,186500.0],["2020-03-27",33.3785,34.9169,32.4491,33.3225,144200.0],["2020-03-30",33.6269,36.0386,32.7696,35.8303,182800.0],["2020-03-31",35.5659,36.4552,34.8207,36.4151,189900.0],["2020-04-01",34.4842,35.7101,33.1462,33.9875,258600.0],["2020-04-02",33.5708,35.0771,30.9989,32.0726,182100.0],["2020-04-03",31.6559,32.1126,30.1977,31.023,137700.0],["2020-04-06",32.5293,34.7086,32.1767,34.4442,118200.0],["2020-04-07",35.6059,36.1107,33.6189,33.8993,305200.0],["2020-04-08",34.4682,38.282,34.1237,37.3445,259600.0],["2020-04-09",38.6345,41.9675,37.0,41.7352,348400.0],["2020-04-13",41.0942,41.2465,37.6891,38.8108,193600.0],["2020-04-14",39.9485,40.5013,37.9455,39.8203,249300.0],["2020-04-15",39.8443,39.8443,37.5368,38.5784,240500.0],["2020-04-16",38.1858,38.5784,36.8398,37.633,238700.0],["2020-04-17",39.3075,39.5639,37.9935,39.3876,160900.0],["2020-04-20",38.3781,38.8268,37.4006,38.0736,143200.0],["2020-04-21",36.7116,38.0176,36.2469,37.5048,174300.0],["2020-04-22",38.939,39.8684,36.4712,38.6986,177400.0],["2020-04-23",36.8558,40.6776,36.8558,39.4197,302000.0],["2020-04-24",42.0957,43.2575,39.5639,42.288,306700.0],["2020-04-27",43.1694,44.8519,42.7768,44.4994,185000.0],["2020-04-28",44.8679,46.9591,44.8679,45.5089,208700.0],["2020-04-29",46.9431,49.1304,46.6066,47.8565,303600.0],["2020-04-30",46.5745,47.2716,45.7733,46.262,235200.0],["2020-05-01",45.2285,45.6371,44.4914,45.4047,163000.0],["2020-05-04",44.9481,45.9896,44.6676,45.8534,152500.0],["2020-05-05",46.9431,47.9206,46.0297,46.9911,180200.0],["2020-05-06",47.536,47.8565,46.246,46.7107,158500.0],["2020-05-07",47.3998,48.6737,47.3277,48.5615,152400.0],["2020-05-08",49.6672,51.2456,49.4268,51.1975,193000.0],["2020-05-11",50.6367,51.5741,49.9877,50.7568,178000.0],["2020-05-12",50.7649,51.0693,48.7218,48.7618,319800.0],["2020-05-13",48.2491,48.7538,45.4288,46.222,249300.0],["2020-05-14",45.0602,48.3772,44.7077,48.3212,362600.0],["2020-05-15",48.2324,49.6921,47.5792,47.9825,592000.0],["2020-05-18",49.5873,52.3291,49.5873,51.7807,188800.0],["2020-05-19",51.2162,51.7807,48.9582,48.9824,134400.0],["2020-05-20",50.2001,51.0469,49.7002,50.9421,129600.0],["2020-05-21",50.6195,51.4985,50.5953,51.2324,87000.0],["2020-05-22",51.4824,51.6114,50.4017,51.5146,70300.0],["2020-05-26",52.4178,55.2968,52.4178,54.3371,218800.0],["2020-05-27",55.6435,56.0468,53.7807,54.2081,192100.0],["2020-05-28",54.8371,54.8371,52.4501,52.5468,203000.0],["2020-05-29",52.0146,52.5388,50.8211,51.2485,159000.0],["2020-06-01",51.3533,52.6839,51.3533,52.321,179200.0],["2020-06-02",53.2726,54.6355,52.5469,54.071,181300.0],["2020-06-03",55.0548,56.7725,55.0548,56.6112,128300.0],["2020-06-04",56.1758,56.8209,55.579,56.6677,85000.0],["2020-06-05",57.829,60.6111,57.829,59.4176,171500.0],["2020-06-08",60.0869,60.2966,58.6273,59.3773,133900.0],["2020-06-09",58.3773,59.6757,57.6435,59.1354,161600.0],["2020-06-10",58.9418,59.3773,57.8854,57.9822,135500.0],["2020-06-11",55.4258,56.8048,53.3855,53.5307,147700.0],["2020-06-12",56.0629,56.3935,53.9339,55.4984,259500.0],["2020-06-15",53.6436,57.2483,53.6436,57.1596,210500.0],["2020-06-16",59.4902,59.6676,56.8048,58.0386,234100.0],["2020-06-17",58.1596,58.837,57.7564,58.6031,156400.0],["2020-06-18",57.8935,59.5063,57.8935,58.7805,122200.0],["2020-06-19",58.837,58.9983,56.7806,57.2403,373500.0],["2020-06-22",57.0225,58.0628,55.8371,57.5144,133800.0],["2020-06-23",58.2644,58.6515,57.1032,57.6354,126800.0],["2020-06-24",56.9096,57.4419,55.2242,55.6435,175600.0],["2020-06-25",55.458,56.2887,55.0145,55.8774,201000.0],["2020-06-26",55.2,55.2,51.9098,52.063,497200.0],["2020-06-29",53.0146,54.4661,52.1194,54.0065,137000.0],["2020-06-30",53.821,55.2081,53.821,54.8774,242600.0],["2020-07-01",55.4661,55.6919,54.2162,54.6678,114200.0],["2020-07-02",55.9177,56.2403,54.2807,54.4984,98100.0],["2020-07-06",55.8693,56.0387,54.8452,54.8694,103300.0],["2020-07-07",54.0387,54.7403,53.063,53.1355,126800.0],["2020-07-08",53.1436,54.2968,52.4178,53.2243,159100.0],["2020-07-09",53.2484,53.3775,50.9582,51.2566,196700.0],["2020-07-10",51.434,54.2161,51.434,54.1516,141900.0],["2020-07-13",54.6919,54.6919,52.4339,52.5307,144500.0],["2020-07-14",52.5791,54.071,52.5791,53.6678,90100.0],["2020-07-15",54.7565,55.5548,53.8936,55.2645,165600.0],["2020-07-16",54.4661,55.4984,54.0065,54.5065,132200.0],["2020-07-17",54.579,55.1597,54.0145,54.5871,75500.0],["2020-07-20",54.1919,54.8452,53.8371,54.6194,88500.0],["2020-07-21",55.3935,55.7081,54.4258,54.9581,70200.0],["2020-07-22",54.6678,55.4258,54.6678,55.2403,160300.0],["2020-07-23",54.4178,54.8452,51.184,51.6598,173800.0],["2020-07-24",51.7807,52.3775,51.0953,51.2646,107400.0],["2020-07-27",51.1275,52.442,50.8372,52.1033,198500.0],["2020-07-28",51.6356,51.6759,50.6195,50.6517,92900.0],["2020-07-29",50.8453,51.6194,50.5711,51.1598,100700.0],["2020-07-30",50.1356,50.1679,49.1276,49.3614,107800.0],["2020-07-31",49.2808,49.3453,48.0954,48.5308,221200.0],["2020-08-03",49.1679,49.4502,48.8212,49.2244,159800.0],["2020-08-04",49.0147,49.0147,47.8131,48.4099,93600.0],["2020-08-05",49.0389,49.5227,48.684,48.9421,180700.0],["2020-08-06",48.8131,48.8695,48.2889,48.4824,94200.0],["2020-08-07",48.2325,48.8453,47.8776,48.8131,87700.0],["2020-08-10",49.0953,49.8292,48.305,49.2002,155000.0],["2020-08-11",49.9018,51.1114,49.7566,50.2647,108400.0],["2020-08-12",51.0146,51.6275,50.5146,50.7163,170400.0],["2020-08-13",50.2808,50.7969,50.2808,50.6759,94300.0],["2020-08-14",50.3757,50.3757,49.832,50.2053,68800.0],["2020-08-17",50.2296,50.7327,49.9213,50.4487,84100.0],["2020-08-18",50.4,50.8382,50.2377,50.5786,114400.0],["2020-08-19",50.6759,51.0167,49.6291,49.7427,127000.0],["2020-08-20",49.1179,50.2458,49.1179,49.9294,101800.0],["2020-08-21",49.4912,50.2377,49.2478,50.1809,87500.0],["2020-08-24",50.7652,50.8463,50.2296,50.8301,59100.0],["2020-08-25",50.5137,50.8382,49.5156,49.7265,85300.0],["2020-08-26",49.6048,49.8564,49.264,49.5561,58800.0],["2020-08-27",49.7996,50.4163,49.5642,49.9618,83300.0],["2020-08-28",50.3595,50.3595,49.5155,49.8645,71800.0],["2020-08-31",49.621,49.621,49.053,49.0936,115200.0],["2020-09-01",48.8664,50.0024,48.7852,49.9456,90500.0],["2020-09-02",50.189,50.6597,49.6535,50.4081,74200.0],["2020-09-03",50.1566,50.3351,48.8096,49.2072,97500.0],["2020-09-04",49.8158,49.8158,47.9169,48.7852,79700.0],["2020-09-08",48.0387,48.0793,47.1136,47.1623,98000.0],["2020-09-09",47.6248,48.1766,47.3733,47.6005,67000.0],["2020-09-10",47.6492,48.0792,46.8377,46.9594,145700.0],["2020-09-11",46.9838,48.0143,46.6754,47.3489,110700.0],["2020-09-14",47.9251,48.347,47.7222,48.0387,88800.0],["2020-09-15",48.4687,49.191,48.136,48.2497,79100.0],["2020-09-16",48.4119,48.631,47.3327,47.3733,125300.0],["2020-09-17",46.7079,47.1623,46.4969,46.7241,110700.0],["2020-09-18",47.0893,47.1055,45.8721,46.4725,259200.0],["2020-09-21",45.4258,45.7341,44.1274,44.5818,114300.0],["2020-09-22",44.4277,45.231,44.0544,45.158,118700.0],["2020-09-23",45.3365,45.7179,44.03,44.0868,84800.0],["2020-09-24",44.1355,45.5556,43.8434,44.5413,85000.0],["2020-09-25",44.1599,45.3771,44.1599,45.0931,75700.0],["2020-09-28",45.8802,46.432,45.8071,45.9694,83900.0],["2020-09-29",45.8964,46.0506,45.0687,45.4744,67600.0],["2020-09-30",45.8477,46.3914,44.9876,45.231,248100.0],["2020-10-01",45.2716,45.8071,44.8334,45.3852,111300.0],["2020-10-02",44.6224,46.6998,44.6224,46.2129,73400.0],["2020-10-05",46.6835,47.2597,46.083,46.9351,66300.0],["2020-10-06",46.8945,46.9432,45.4745,45.5475,130000.0],["2020-10-07",46.0344,46.5862,45.3771,46.0993,158300.0],["2020-10-08",46.9026,48.4444,46.6348,47.8601,179000.0],["2020-10-09",48.3633,48.6067,46.9188,48.0387,153500.0],["2020-10-12",48.2091,48.6878,48.1036,48.5012,68500.0],["2020-10-13",48.1198,48.7365,47.6492,48.4444,71600.0],["2020-10-14",48.9232,49.1098,48.2578,48.3227,98100.0],["2020-10-15",47.7952,48.8258,47.7222,48.2497,96400.0],["2020-10-16",48.1604,48.5661,47.6573,48.0306,71900.0],["2020-10-19",48.4606,48.5418,47.0325,47.0893,64100.0],["2020-10-20",47.2029,47.6816,47.1136,47.4544,168700.0],["2020-10-21",47.6167,47.7709,46.3995,46.578,101100.0],["2020-10-22",47.3246,47.852,45.5394,46.8945,171500.0],["2020-10-23",47.3652,47.5761,46.3914,46.862,134100.0],["2020-10-26",46.2048,46.5375,45.6124,46.4807,127700.0],["2020-10-27",46.3508,47.1704,45.8072,45.937,134300.0],["2020-10-28",44.9064,46.148,44.6062,45.4339,124000.0],["2020-10-29",45.2878,46.0993,44.663,45.9208,146900.0],["2020-10-30",45.8153,46.5861,45.1093,45.6935,119000.0],["2020-11-02",46.2453,47.0487,46.2453,46.9026,159900.0],["2020-11-03",47.7547,48.8583,47.4788,48.1036,85900.0],["2020-11-04",47.4301,48.6473,47.0,48.2091,103300.0],["2020-11-05",48.769,49.4344,48.3795,48.7609,77800.0],["2020-11-06",49.1828,49.3451,47.9332,47.9738,95900.0],["2020-11-09",51.0411,55.0254,49.7022,53.1347,381600.0],["2020-11-10",53.5485,54.1733,51.5442,52.1203,160200.0],["2020-11-11",52.453,53.3619,51.033,51.2683,145300.0],["2020-11-12",50.7246,50.7246,48.8826,49.3451,188600.0],["2020-11-13",50.1008,52.8496,49.8683,52.8247,183100.0],["2020-11-16",53.9541,56.6946,53.4891,56.6364,259300.0],["2020-11-17",55.7313,57.0434,54.8676,56.8524,173000.0],["2020-11-18",57.1098,57.5749,55.6233,55.6731,182500.0],["2020-11-19",56.6531,56.6531,54.743,56.1216,121600.0],["2020-11-20",55.615,57.6579,55.5901,57.5084,157300.0],["2020-11-23",58.2226,59.1693,57.741,58.9866,133300.0],["2020-11-24",59.8586,62.1257,59.1859,61.4115,217500.0],["2020-11-25",61.2039,61.2786,59.7672,60.2157,90000.0],["2020-11-27",60.1575,60.3402,58.8371,60.2157,48400.0],["2020-11-30",59.46,60.5977,58.6544,58.7707,123000.0],["2020-12-01",59.7755,59.8918,58.9866,59.3354,115200.0],["2020-12-02",59.3354,59.9998,58.696,59.5264,154400.0],["2020-12-03",59.9499,61.1956,59.2025,60.2074,86600.0],["2020-12-04",60.6309,62.6572,60.1243,62.516,190100.0],["2020-12-07",62.0177,63.5624,62.0177,63.28,101000.0],["2020-12-08",63.1887,64.9077,63.1887,64.7997,188900.0],["2020-12-09",65.4558,65.4558,62.6489,63.1222,118600.0],["2020-12-10",62.7153,63.089,61.7437,62.2586,74900.0],["2020-12-11",61.4863,62.7402,61.4863,62.5658,101500.0],["2020-12-14",63.2136,63.6454,62.1174,62.1423,81200.0],["2020-12-15",62.8648,63.1222,61.8849,62.516,152800.0],["2020-12-16",63.0392,63.5707,62.2835,62.7485,132300.0],["2020-12-17",62.898,63.2551,61.5444,62.9312,147600.0],["2020-12-18",63.1139,63.4876,61.6108,61.7686,373500.0],["2020-12-21",60.9132,62.242,60.3901,61.5776,145400.0],["2020-12-22",61.7686,62.3499,60.6143,61.1043,369300.0],["2020-12-23",61.478,62.3831,61.1458,61.3285,114500.0],["2020-12-24",61.669,61.86,60.3319,60.9548,42500.0],["2020-12-28",61.3617,62.0094,60.6475,61.0461,72200.0],["2020-12-29",61.3451,61.3451,60.0081,60.5063,62000.0],["2020-12-30",60.3984,61.5195,60.1658,61.0046,61200.0],["2020-12-31",60.8136,61.9015,60.2904,61.7022,98200.0],["2021-01-04",62.2253,62.2835,59.2357,59.3105,109400.0],["2021-01-05",59.2773,59.9167,58.6378,59.269,100100.0],["2021-01-06",59.8669,62.1921,59.352,61.8185,157300.0],["2021-01-07",62.242,62.242,60.1409,60.5645,126200.0],["2021-01-08",60.7389,60.7389,58.7956,59.5181,144300.0],["2021-01-11",58.97,61.0295,58.9617,60.3818,78200.0],["2021-01-12",60.6309,61.7603,60.0579,61.1208,64100.0],["2021-01-13",61.1707,61.4115,60.3984,61.2371,99600.0],["2021-01-14",61.8517,62.433,61.3949,61.9015,83800.0],["2021-01-15",61.0876,61.3451,60.4814,61.1458,96100.0],["2021-01-19",61.6939,61.6939,60.6724,61.287,87500.0],["2021-01-20",61.3285,61.835,60.9963,61.6606,97700.0],["2021-01-21",62.0011,62.0011,60.7804,61.4115,146700.0],["2021-01-22",60.7222,61.4281,60.2406,60.8468,142900.0],["2021-01-25",60.3402,60.5811,59.0863,59.8171,105900.0],["2021-01-26",60.116,60.6724,59.4434,59.9416,114100.0],["2021-01-27",58.3555,59.1112,56.1797,56.7859,179700.0],["2021-01-28",57.5416,58.0648,56.6946,57.1347,174500.0],["2021-01-29",56.8524,56.9105,53.7963,54.3942,190300.0],["2021-02-01",54.8427,56.5368,54.0205,56.4205,118300.0],["2021-02-02",56.869,56.8939,55.507,56.0551,121300.0],["2021-02-03",55.615,56.1299,55.4074,55.806,82700.0],["2021-02-04",55.9721,57.1596,55.9721,57.0517,73300.0],["2021-02-05",57.442,57.5915,56.1631,56.296,199600.0],["2021-02-08",56.4704,57.0185,56.0053,56.9188,98300.0],["2021-02-09",56.9769,58.4385,56.5617,58.1645,135900.0],["2021-02-10",58.4967,59.3022,57.1596,57.2842,100200.0],["2021-02-11",57.5084,58.2558,56.5202,57.4254,68800.0],["2021-02-12",57.1845,57.8987,56.6946,57.3257,53900.0],["2021-02-16",57.6413,57.8157,56.1382,56.2877,80900.0],["2021-02-17",55.7728,55.9389,54.8095,55.0337,91900.0],["2021-02-18",54.4025,55.7479,54.3029,55.2994,106200.0],["2021-02-19",55.6565,56.1548,54.8759,54.9839,72400.0],["2021-02-22",54.2863,54.9756,54.1036,54.2697,92400.0],["2021-02-23",53.9956,54.2448,52.5424,53.2732,110400.0],["2021-02-24",53.4309,55.2662,52.9161,54.9424,112100.0],["2021-02-25",54.743,54.7513,52.6835,52.9659,147200.0],["2021-02-26",53.3562,54.2199,53.1237,53.4641,161800.0],["2021-03-01",53.979,55.4904,53.8877,55.2247,118700.0],["2021-03-02",54.7596,55.6897,54.6517,55.1001,147900.0],["2021-03-03",55.2828,56.4621,55.2828,55.7894,126000.0],["2021-03-04",55.5403,56.3873,53.6967,53.979,174500.0],["2021-03-05",54.5727,55.1581,53.193,55.0996,150400.0],["2021-03-08",55.0745,56.3289,54.8404,55.71,131400.0],["2021-03-09",56.3456,56.8389,55.71,55.7686,130200.0],["2021-03-10",56.1282,56.6801,55.3421,56.0027,181500.0],["2021-03-11",56.1449,56.6132,55.1581,55.6431,152200.0],["2021-03-12",55.6348,56.8306,55.6097,56.7971,130700.0],["2021-03-15",56.8473,57.8926,56.1951,57.8926,153300.0],["2021-03-16",57.4327,57.9177,56.5797,56.6633,123100.0],["2021-03-17",56.6466,56.8055,55.9024,56.6633,124100.0],["2021-03-18",56.379,56.4961,54.0961,54.1714,169400.0],["2021-03-19",54.2801,55.5261,53.6194,54.9156,643100.0],["2021-03-22",54.8236,55.5344,54.7735,55.1999,94100.0],["2021-03-23",54.7734,55.0745,53.6529,53.9121,168700.0],["2021-03-24",54.4222,55.5595,53.8034,53.862,140800.0],["2021-03-25",53.402,53.7951,52.2062,53.7783,122800.0],["2021-03-26",54.2633,54.439,53.678,54.4306,78200.0],["2021-03-29",53.9539,55.7268,53.9456,55.2752,111300.0],["2021-03-30",55.1414,55.409,54.4306,54.4891,99900.0],["2021-03-31",54.6062,55.5093,54.2215,54.6313,206700.0],["2021-04-01",55.1581,56.3288,55.016,56.1783,89600.0],["2021-04-05",56.8222,56.9978,56.0194,56.4877,119800.0],["2021-04-06",56.563,56.6633,55.2417,55.2919,103400.0],["2021-04-07",55.1999,55.409,54.3219,54.5895,88600.0],["2021-04-08",54.7233,55.0076,54.2132,54.6731,153300.0],["2021-04-09",54.8905,55.618,54.6815,55.6097,119600.0],["2021-04-12",55.3421,56.655,55.3003,56.4627,93800.0],["2021-04-13",56.2787,56.5044,55.4508,55.5261,113800.0],["2021-04-14",55.501,56.5881,55.2752,56.0362,71800.0],["2021-04-15",56.3121,56.6633,55.9442,56.5379,81700.0],["2021-04-16",56.864,57.0062,55.9693,56.4375,100900.0],["2021-04-19",56.2703,56.3372,55.1832,55.71,83700.0],["2021-04-20",55.3086,56.1867,55.1748,55.8438,125000.0],["2021-04-21",56.195,57.14,55.9609,57.1149,110200.0],["2021-04-22",57.6417,57.6919,54.7985,55.7518,204000.0],["2021-04-23",56.3539,57.6501,55.593,57.625,164600.0],["2021-04-26",57.7421,58.0348,56.3038,57.0146,129500.0],["2021-04-27",57.0229,57.0647,56.2369,56.8891,81100.0],["2021-04-28",57.1735,57.533,56.6299,57.3909,86700.0],["2021-04-29",57.7421,58.0013,56.9059,57.2487,87000.0],["2021-04-30",56.9978,57.232,56.3289,56.8808,178600.0],["2021-05-03",57.2236,59.4564,56.3874,59.2473,206600.0],["2021-05-04",58.6954,60.0919,58.3358,59.9999,268800.0],["2021-05-05",60.1086,60.1086,57.5832,58.2522,159600.0],["2021-05-06",58.478,59.0215,58.0013,58.6201,133900.0],["2021-05-07",58.7456,59.6152,58.6787,59.1888,110500.0],["2021-05-10",59.3477,59.3727,58.3776,58.5031,91900.0],["2021-05-11",57.416,58.9546,56.7219,58.8208,283400.0],["2021-05-12",58.4111,58.7038,57.7923,57.8759,120800.0],["2021-05-13",57.9929,60.5936,57.9929,60.2508,106400.0],["2021-05-14",60.6379,61.6056,60.276,61.4962,101200.0],["2021-05-17",61.025,61.8075,60.6042,60.8987,135300.0],["2021-05-18",60.823,60.9156,59.9731,60.1077,76400.0],["2021-05-19",59.3925,59.7795,58.8792,59.6197,62100.0],["2021-05-20",59.7038,60.2256,59.3925,59.9563,65500.0],["2021-05-21",60.621,61.0839,60.3518,60.7304,69000.0],["2021-05-24",60.9492,61.7402,60.4022,61.412,74900.0],["2021-05-25",61.4205,61.7907,60.7389,60.7978,99900.0],["2021-05-26",60.9661,61.37,60.5621,60.8062,54200.0],["2021-05-27",61.0923,61.816,61.0081,61.5467,150200.0],["2021-05-28",61.5467,62.0432,61.1091,61.5383,73900.0],["2021-06-01",61.9843,62.2115,61.4373,62.0348,70200.0],["2021-06-02",62.161,62.8089,61.959,62.4218,92400.0],["2021-06-03",62.0684,62.7584,61.816,62.6659,105500.0],["2021-06-04",62.9604,63.1539,62.1105,62.607,45100.0],["2021-06-07",62.5565,63.0445,62.2115,62.7753,114800.0],["2021-06-08",62.7248,63.053,62.1526,62.9856,60700.0],["2021-06-09",62.8005,63.0782,62.4303,62.5649,77700.0],["2021-06-10",62.9015,62.9015,61.9001,62.2956,57500.0],["2021-06-11",62.4218,62.9688,62.4218,62.9688,71000.0],["2021-06-14",62.8342,63.3307,62.6322,63.1119,73500.0],["2021-06-15",63.1203,64.0627,63.0277,63.7766,91800.0],["2021-06-16",63.8271,65.0305,63.7346,64.98,200900.0],["2021-06-17",65.2913,65.7205,64.9126,65.7205,122000.0],["2021-06-18",65.2324,65.6532,64.7696,65.1819,262900.0],["2021-06-21",65.5101,66.9575,65.1988,66.9575,120000.0],["2021-06-22",66.907,68.1019,66.3853,67.6475,149000.0],["2021-06-23",67.4876,68.2365,67.3446,67.6727,116800.0],["2021-06-24",68.043,69.1117,67.3698,68.8593,127800.0],["2021-06-25",69.0023,69.3473,68.5479,69.0612,434600.0],["2021-06-28",68.834,68.935,67.9673,68.5816,98900.0],["2021-06-29",68.6825,69.1285,68.6741,68.9097,72300.0],["2021-06-30",68.6068,69.3389,68.5058,69.078,85300.0],["2021-07-01",69.4231,69.4567,68.7246,69.1285,68100.0],["2021-07-02",69.2127,69.423,68.0851,68.2618,95300.0],["2021-07-06",68.287,68.287,67.3698,68.0683,66100.0],["2021-07-07",67.0837,68.388,66.6798,68.2534,153200.0],["2021-07-08",67.3698,67.942,66.5452,66.7471,104600.0],["2021-07-09",67.252,67.7316,67.1174,67.4455,55900.0],["2021-07-12",67.5213,68.6826,67.4708,68.6657,117900.0],["2021-07-13",68.8172,69.0865,67.799,68.3544,63100.0],["2021-07-14",68.6573,68.733,67.5045,67.6896,42600.0],["2021-07-15",67.4371,67.4371,66.4189,66.7808,120000.0],["2021-07-16",67.1342,67.8831,65.9729,66.6629,115300.0],["2021-07-19",65.8467,66.5199,65.123,65.6448,94500.0],["2021-07-20",66.1496,68.2113,66.1496,67.4287,110300.0],["2021-07-21",68.2702,69.5997,68.0262,68.5647,148600.0],["2021-07-22",66.0571,68.4469,65.1903,68.1692,171200.0],["2021-07-23",68.7246,69.3389,68.2702,69.1117,124200.0],["2021-07-26",69.2884,70.3992,68.8593,69.7597,89700.0],["2021-07-27",69.3726,69.4483,68.9182,69.3221,56100.0],["2021-07-28",69.6671,70.416,69.1201,69.6923,124300.0],["2021-07-29",70.2225,71.3753,70.1047,70.8283,68200.0],["2021-07-30",70.8452,71.451,69.8017,70.0205,128300.0],["2021-08-02",70.6685,71.5688,69.9195,70.2225,71000.0],["2021-08-03",70.5759,71.3585,69.625,70.9209,73100.0],["2021-08-04",70.5843,71.5268,70.5843,71.4426,76400.0],["2021-08-05",71.8213,72.7638,71.2912,72.6712,58200.0],["2021-08-06",72.3683,74.0512,72.3683,73.4538,97300.0],["2021-08-09",73.2602,73.6557,73.0162,73.4201,45000.0],["2021-08-10",73.3697,74.5225,73.336,74.4973,53400.0],["2021-08-11",74.8591,74.8591,73.7399,74.2448,101500.0],["2021-08-12",74.127,74.8759,73.6305,74.7581,54400.0],["2021-08-13",74.7496,74.9526,74.2845,74.572,34400.0],["2021-08-16",74.3014,74.682,73.4894,74.0392,57700.0],["2021-08-17",73.2695,73.4471,72.3392,72.9228,48400.0],["2021-08-18",72.889,73.2865,72.2039,72.5422,54700.0],["2021-08-19",71.7133,72.6521,71.3243,71.8825,109100.0],["2021-08-20",71.8909,74.1492,71.8909,74.073,79200.0],["2021-08-23",74.4029,75.0795,73.9884,74.5974,58500.0],["2021-08-24",75.0372,75.1303,73.4725,73.8785,52400.0],["2021-08-25",74.2083,74.5044,73.6586,73.9292,43500.0],["2021-08-26",73.684,73.9969,72.6183,72.9143,47000.0],["2021-08-27",73.0581,75.0288,72.9059,74.7497,72200.0],["2021-08-30",75.1894,75.57,74.4029,74.5044,65500.0],["2021-08-31",74.6989,74.7412,73.4471,74.183,51900.0],["2021-09-01",74.4875,74.4875,73.0497,73.5825,63800.0],["2021-09-02",74.1069,75.4094,73.2019,74.775,83600.0],["2021-09-03",74.572,74.572,73.6417,74.3775,54400.0],["2021-09-07",74.7327,74.7327,73.5317,73.7347,54200.0],["2021-09-08",73.3879,74.4198,73.3879,74.1999,73400.0],["2021-09-09",74.0223,75.0372,73.7094,74.0307,54900.0],["2021-09-10",74.1745,74.682,73.1258,73.2949,78900.0],["2021-09-13",73.8447,73.8447,72.4068,72.8974,69400.0],["2021-09-14",73.2272,73.667,71.8825,72.0516,67800.0],["2021-09-15",72.3984,72.7198,71.8063,72.4829,87600.0],["2021-09-16",72.7029,73.2695,71.6541,73.2441,130200.0],["2021-09-17",73.2357,73.9039,71.6879,73.7686,446800.0],["2021-09-20",72.6437,73.5486,70.2586,71.3665,101200.0],["2021-09-21",71.7133,71.8909,70.8168,71.079,56800.0],["2021-09-22",71.6964,72.0178,71.1974,71.468,65000.0],["2021-09-23",71.6879,73.1511,71.3158,72.8297,39600.0],["2021-09-24",72.3223,73.1765,71.7641,72.5083,50500.0],["2021-09-27",72.5168,74.0138,72.5083,73.4218,43000.0],["2021-09-28",73.4049,73.4049,71.1213,71.2143,51100.0],["2021-09-29",71.7218,72.3138,70.1571,70.2755,66700.0],["2021-09-30",70.766,71.4258,69.9034,70.8506,95500.0],["2021-10-01",71.4427,72.6606,70.3262,72.1531,83000.0],["2021-10-04",72.0854,72.6014,70.9606,72.4407,76200.0],["2021-10-05",72.6183,73.5825,72.2715,73.2441,75900.0],["2021-10-06",72.8213,73.2019,71.764,72.7029,55600.0],["2021-10-07",73.3457,74.1999,72.3984,72.5845,83900.0],["2021-10-08",73.0074,73.2357,72.4661,73.0412,42400.0],["2021-10-11",72.8297,73.4472,71.6203,71.6626,44400.0],["2021-10-12",71.468,71.6118,70.5461,71.6118,70100.0],["2021-10-13",71.8063,72.9989,70.7491,72.3138,79600.0],["2021-10-14",73.2442,73.8616,73.0581,73.7178,49000.0],["2021-10-15",75.1218,75.1556,73.8193,73.87,81900.0],["2021-10-18",73.4302,74.2845,73.1004,74.2591,49700.0],["2021-10-19",74.8934,76.0099,74.8934,75.9168,92200.0],["2021-10-20",76.1198,78.1581,75.8745,77.9805,130700.0],["2021-10-21",78.1666,78.5641,76.6188,77.4138,91600.0],["2021-10-22",77.9467,78.9785,77.5661,78.4203,106600.0],["2021-10-25",78.5641,79.2492,78.3104,78.9955,56500.0],["2021-10-26",79.5029,80.2218,78.8855,79.5029,58700.0],["2021-10-27",79.2322,79.5621,77.2447,77.3208,65400.0],["2021-10-28",77.5745,79.2661,77.5745,79.1054,66700.0],["2021-10-29",79.0546,80.5009,79.0546,80.2556,86900.0],["2021-11-01",80.8561,81.5328,79.7059,81.2536,102200.0],["2021-11-02",81.685,82.1333,80.7293,80.9323,57600.0],["2021-11-03",80.8054,83.8671,80.3149,83.2243,75900.0],["2021-11-04",83.1313,84.087,82.4716,83.6726,60100.0],["2021-11-05",84.586,85.2119,84.0363,84.9582,100500.0],["2021-11-08",85.6094,85.6094,84.0362,84.4591,96000.0],["2021-11-09",84.3407,85.0681,83.3343,84.9243,53900.0],["2021-11-10",84.7213,84.9666,83.8079,84.2731,80800.0],["2021-11-11",84.6199,84.8228,84.1378,84.5776,74700.0],["2021-11-12",85.025,85.894,84.0355,85.8251,60100.0],["2021-11-15",86.0144,86.264,85.154,85.7821,59100.0],["2021-11-16",85.3261,86.2553,84.7238,85.7993,93400.0],["2021-11-17",85.3949,85.3949,84.1818,84.8873,52700.0],["2021-11-18",85.2401,86.0403,84.569,85.8768,98100.0],["2021-11-19",85.5068,85.9198,84.6722,84.698,89900.0],["2021-11-22",85.3089,86.0231,84.2764,84.3022,68300.0],["2021-11-23",84.612,85.4294,83.5193,85.0336,52200.0],["2021-11-24",84.5603,85.4982,84.5603,85.2831,44200.0],["2021-11-26",83.1751,83.1751,79.94,80.2497,67500.0],["2021-11-29",81.5575,81.7985,79.8712,79.94,97800.0],["2021-11-30",79.3377,79.6044,77.1265,77.2383,94600.0],["2021-12-01",78.9333,80.2067,75.8015,75.8703,119000.0],["2021-12-02",76.3865,79.0021,75.9735,78.2192,131900.0],["2021-12-03",78.5806,78.615,76.094,76.6102,65200.0],["2021-12-06",77.6771,77.9266,76.5586,77.2211,74000.0],["2021-12-07",77.9439,80.0863,77.9439,79.7077,56200.0],["2021-12-08",79.7937,80.8692,79.1398,80.4046,66100.0],["2021-12-09",79.4238,79.4926,77.7632,77.9869,76300.0],["2021-12-10",78.8731,78.9505,77.3588,77.9697,123000.0],["2021-12-13",77.4448,79.2431,77.2641,78.9849,149100.0],["2021-12-14",78.288,78.9505,76.9028,78.0643,199500.0],["2021-12-15",78.0643,79.2861,77.6944,79.2345,161500.0],["2021-12-16",80.0518,80.5509,78.331,79.028,75900.0],["2021-12-17",78.5203,79.1656,77.4706,78.5547,224300.0],["2021-12-20",77.4276,77.4276,74.2785,75.8703,98100.0],["2021-12-21",76.3349,78.4429,76.3349,78.2192,67100.0],["2021-12-22",77.9267,78.701,77.2642,77.6513,162500.0],["2021-12-23",78.245,78.245,76.7823,77.4018,118200.0],["2021-12-27",77.5997,80.1035,77.4018,80.026,93100.0],["2021-12-28",80.0002,80.7316,78.985,79.157,71500.0],["2021-12-29",79.3979,79.6905,77.7029,78.7182,120700.0],["2021-12-30",78.7784,79.8023,78.7784,79.0968,51900.0],["2021-12-31",78.8042,79.8625,78.6924,79.5958,74900.0],["2022-01-03",80.0776,80.5337,77.875,78.5375,89300.0],["2022-01-04",78.9247,81.222,78.9247,80.0949,65000.0],["2022-01-05",80.2928,80.2928,77.4879,77.5911,89300.0],["2022-01-06",77.6943,78.9591,77.5309,77.9955,79900.0],["2022-01-07",77.9955,78.7182,77.5309,78.2106,68600.0],["2022-01-10",77.4878,77.4878,75.4917,76.094,105500.0],["2022-01-11",76.4295,77.4878,74.9238,77.2813,108700.0],["2022-01-12",78.0127,79.0882,76.9544,77.505,134100.0],["2022-01-13",78.0299,78.0299,76.593,76.9544,72000.0],["2022-01-14",76.2489,76.6619,74.8722,75.1992,74400.0],["2022-01-18",74.4592,75.1131,73.8569,74.5797,94000.0],["2022-01-19",75.5347,75.9563,74.0806,75.2078,102500.0],["2022-01-20",75.2078,76.3177,73.1428,73.2719,116700.0],["2022-01-21",73.2633,73.9516,72.1792,72.1878,105800.0],["2022-01-24",70.8799,72.4201,69.4775,72.2222,183400.0],["2022-01-25",71.0176,72.5577,69.9593,71.1983,137300.0],["2022-01-26",72.3254,72.7384,69.0215,70.1056,100000.0],["2022-01-27",70.9746,72.5319,69.228,70.3809,149000.0],["2022-01-28",69.7098,70.4412,68.0406,70.2605,350100.0],["2022-01-31",70.0109,72.0243,69.9765,71.8694,124500.0],["2022-02-01",71.9985,72.2738,70.183,72.1103,112800.0],["2022-02-02",71.0606,71.7231,69.7442,70.2002,166700.0],["2022-02-03",69.5205,69.8475,68.6601,68.9354,130700.0],["2022-02-04",68.8322,69.7098,68.1439,68.9182,103000.0],["2022-02-07",68.9182,69.8647,68.858,69.3226,79900.0],["2022-02-08",69.3312,70.9574,69.3312,70.6046,107900.0],["2022-02-09",71.792,72.2824,71.2069,72.0759,139600.0],["2022-02-10",70.7079,71.7232,70.1916,70.5874,151300.0],["2022-02-11",70.8283,71.0004,69.0817,69.4775,81800.0],["2022-02-14",69.3914,69.7184,68.0062,68.901,79400.0],["2022-02-15",69.8131,70.6304,69.8131,70.3981,67300.0],["2022-02-16",69.7442,71.0004,69.4517,70.6821,77500.0],["2022-02-17",69.8475,70.054,68.1439,68.1869,57200.0],["2022-02-18",68.1525,69.3226,68.1525,68.6773,74500.0],["2022-02-22",68.6171,69.185,68.0406,68.5396,75200.0],["2022-02-23",69.3829,69.3829,67.7223,67.7997,75200.0],["2022-02-24",66.251,67.2319,65.4594,67.163,121400.0],["2022-02-25",67.8599,69.598,67.6448,69.4947,87000.0],["2022-02-28",68.5999,70.2777,68.1353,69.9163,132100.0],["2022-03-01",69.8044,70.3981,67.3179,67.7911,106100.0],["2022-03-02",68.5224,70.4411,68.1353,69.8819,86800.0],["2022-03-03",70.1572,70.1572,68.0664,68.6343,85900.0],["2022-03-04",67.612,68.3657,66.8842,67.586,67500.0],["2022-03-07",67.2741,67.2741,65.6106,65.6106,84600.0],["2022-03-08",66.0265,67.1701,65.1342,65.8446,97100.0],["2022-03-09",67.378,67.9932,66.9189,67.508,62800.0],["2022-03-10",66.3124,67.4474,66.0958,67.3694,71400.0],["2022-03-11",67.8286,68.2444,66.6936,67.2394,74000.0],["2022-03-14",67.4994,68.5823,66.7716,67.1008,80700.0],["2022-03-15",67.1008,67.9758,66.7023,67.4387,44800.0],["2022-03-16",68.3224,70.1331,68.0711,70.0118,101200.0],["2022-03-17",69.5873,70.1678,69.0935,69.9252,65100.0],["2022-03-18",70.1418,71.7706,69.6653,71.7533,245800.0],["2022-03-21",71.2074,72.2298,70.9042,71.1554,96200.0],["2022-03-22",71.632,72.6889,71.5453,72.2298,92400.0],["2022-03-23",71.45,71.7273,70.6443,71.0515,73900.0],["2022-03-24",71.3721,71.3721,70.7916,71.3374,41600.0],["2022-03-25",71.5626,72.8362,71.5626,72.4897,72600.0],["2022-03-28",72.5157,73.3041,71.7446,73.3041,75800.0],["2022-03-29",74.1704,75.2881,74.1704,75.0541,79800.0],["2022-03-30",75.2361,75.7213,74.1358,74.543,92900.0],["2022-03-31",74.0145,75.3487,74.0145,74.413,116000.0],["2022-04-01",74.7683,76.1371,74.7683,75.9812,78900.0],["2022-04-04",76.1891,76.3017,75.6606,75.7992,79700.0],["2022-04-05",75.8425,76.423,74.8722,75.3227,79700.0],["2022-04-06",74.9762,76.2671,74.569,75.9379,142100.0],["2022-04-07",75.7386,76.1804,74.9762,75.8079,165300.0],["2022-04-08",75.9725,75.9725,74.2311,74.491,101500.0],["2022-04-11",74.595,74.7769,72.403,73.7459,93800.0],["2022-04-12",74.7076,75.3747,73.4514,73.5293,127300.0],["2022-04-13",73.2001,73.9019,72.585,73.7632,99000.0],["2022-04-14",73.7979,73.8152,71.1468,71.5107,76200.0],["2022-04-18",71.0342,71.476,70.3844,71.0082,75300.0],["2022-04-19",70.9475,73.9972,70.9475,73.9972,98000.0],["2022-04-20",74.543,75.4873,74.3177,75.0801,103700.0],["2022-04-21",74.1878,75.7993,72.5417,72.6543,106500.0],["2022-04-22",72.7669,72.7669,70.9648,71.0515,92700.0],["2022-04-25",70.8696,71.554,69.4314,71.1901,85300.0],["2022-04-26",70.471,71.9958,67.7073,68.0365,88400.0],["2022-04-27",68.1058,69.2841,68.0885,68.513,94900.0],["2022-04-28",69.44,70.1678,68.0105,69.8299,73900.0],["2022-04-29",69.4227,70.3411,67.0662,67.3088,107300.0],["2022-05-02",67.2568,68.2964,66.2084,67.5687,92500.0],["2022-05-03",67.4733,68.1491,66.7109,67.3347,63300.0],["2022-05-04",67.482,69.4054,66.6243,69.2407,69500.0],["2022-05-05",68.2704,68.2791,65.4894,66.3124,63400.0],["2022-05-06",66.0265,66.9189,64.9782,66.0352,70800.0],["2022-05-09",64.9002,66.2431,64.4497,65.6626,118600.0],["2022-05-10",66.6243,66.6243,63.1068,63.4534,198800.0],["2022-05-11",63.3494,63.4707,60.4384,60.5337,163800.0],["2022-05-12",60.5857,61.6513,60.1005,61.5214,91900.0],["2022-05-13",62.4731,64.359,62.4731,63.6256,89700.0],["2022-05-16",63.2938,63.2938,62.1063,62.2024,62100.0],["2022-05-17",63.3026,64.1844,62.6564,63.9574,58500.0],["2022-05-18",63.0755,63.8526,61.7658,62.3072,74600.0],["2022-05-19",61.5912,63.5645,61.5912,62.8136,97300.0],["2022-05-20",63.6256,63.6256,61.9579,63.2764,90000.0],["2022-05-23",64.3067,64.5861,63.5208,64.0447,98900.0],["2022-05-24",63.582,64.4464,62.1849,64.1844,103800.0],["2022-05-25",63.5208,65.8958,63.5208,65.7823,121500.0],["2022-05-26",65.8958,65.9918,64.2979,65.4854,94400.0],["2022-05-27",65.6775,67.3714,65.6775,67.3365,83000.0],["2022-05-31",66.6467,67.5897,65.6775,66.5419,175600.0],["2022-06-01",66.3149,66.3149,64.6123,65.0052,103200.0],["2022-06-02",65.2322,66.7951,64.752,66.7253,66400.0],["2022-06-03",66.4109,66.4633,65.3021,65.66,71500.0],["2022-06-06",66.4895,66.4895,65.2584,65.5291,52900.0],["2022-06-07",64.6646,66.1315,64.6559,66.0355,56100.0],["2022-06-08",65.2322,65.4505,63.5121,63.7391,112600.0],["2022-06-09",63.3375,63.4423,61.2856,61.469,155000.0],["2022-06-10",60.6308,61.6785,60.1069,61.0237,193800.0],["2022-06-13",59.4957,59.4957,57.4001,57.7232,149800.0],["2022-06-14",57.6883,58.0288,56.5968,56.7366,155400.0],["2022-06-15",57.1731,58.8321,56.3174,57.9328,218700.0],["2022-06-16",56.2738,56.885,55.811,56.4571,125800.0],["2022-06-17",57.1207,58.0986,56.9898,57.2604,168800.0],["2022-06-21",58.4654,58.4828,57.828,58.055,96100.0],["2022-06-22",57.4525,58.0986,57.1557,57.2168,184700.0],["2022-06-23",57.2779,57.6097,56.4222,57.1819,92000.0],["2022-06-24",57.7145,59.7401,57.4438,59.6528,221700.0],["2022-06-27",60.1593,60.3601,59.3734,59.8711,92800.0],["2022-06-28",60.3339,60.5522,58.5614,58.6051,70300.0],["2022-06-29",59.0853,59.0853,56.3611,56.527,164600.0],["2022-06-30",55.4443,55.7936,54.1433,55.5229,308900.0],["2022-07-01",54.999,56.8413,54.999,56.7802,106000.0],["2022-07-05",55.6277,57.7407,54.6236,57.7145,122200.0],["2022-07-06",57.8804,58.0375,56.8763,57.601,106300.0],["2022-07-07",58.2471,58.9892,57.8716,58.4828,84900.0],["2022-07-08",58.3606,58.7797,56.9723,57.7319,117000.0],["2022-07-11",57.3303,57.6184,56.8151,57.1033,72500.0],["2022-07-12",57.1295,58.3606,56.7715,57.3652,92500.0],["2022-07-13",56.5532,57.6621,56.0468,57.1557,83100.0],["2022-07-14",56.3175,58.2558,56.0206,58.1161,101300.0],["2022-07-15",59.1988,59.7576,58.2209,59.2948,92900.0],["2022-07-18",59.81,60.6482,58.6487,58.7884,87700.0],["2022-07-19",59.3472,61.0499,59.3472,60.8752,222400.0],["2022-07-20",60.7792,61.5301,59.8013,61.1197,107600.0],["2022-07-21",60.2902,64.3154,59.0504,60.5871,120300.0],["2022-07-22",60.4911,61.0673,59.8187,60.657,94800.0],["2022-07-25",60.6308,61.3118,60.1942,60.884,101800.0],["2022-07-26",60.7006,61.3991,60.3863,61.0149,69300.0],["2022-07-27",61.4166,62.3508,60.9014,61.9492,69900.0],["2022-07-28",62.2111,63.451,61.8793,63.3899,50300.0],["2022-07-29",63.3811,64.3678,63.3811,64.3416,65300.0],["2022-08-01",63.7129,65.0226,63.4073,64.8393,80000.0],["2022-08-02",64.5686,64.8742,63.582,64.3678,61300.0],["2022-08-03",64.4114,65.1973,63.9749,64.9179,78900.0],["2022-08-04",64.8218,65.3632,64.5774,64.979,126000.0],["2022-08-05",64.6647,65.3894,64.2194,65.2584,85600.0],["2022-08-08",65.4854,66.5157,65.3894,66.1839,97500.0],["2022-08-09",66.1141,66.1141,65.4767,65.6513,109800.0],["2022-08-10",66.6816,68.4017,66.3847,68.0611,95300.0],["2022-08-11",68.3144,68.3144,67.1444,67.4412,114700.0],["2022-08-12",67.6963,68.4877,67.2126,68.2943,87500.0],["2022-08-15",67.7666,68.7867,67.5731,68.4877,90300.0],["2022-08-16",68.1624,68.2943,67.6875,67.7578,66200.0],["2022-08-17",66.7729,67.45,66.2716,67.2742,68900.0],["2022-08-18",67.1071,67.5204,66.8257,67.3093,79800.0],["2022-08-19",66.7289,67.3357,66.6058,67.2038,94700.0],["2022-08-22",66.254,66.2628,65.3571,65.8231,79200.0],["2022-08-23",65.6736,66.4123,65.4186,66.1485,103400.0],["2022-08-24",66.3068,66.8257,66.1309,66.6586,55400.0],["2022-08-25",66.852,68.092,66.852,67.4237,44400.0],["2022-08-26",67.4324,67.5995,64.803,64.8206,71300.0],["2022-08-29",64.3721,64.7854,63.95,64.0028,69700.0],["2022-08-30",64.0643,64.0643,63.1937,63.2553,59100.0],["2022-08-31",63.7038,63.9852,62.7716,62.7716,78500.0],["2022-09-01",62.4111,63.1586,61.9714,62.8771,73300.0],["2022-09-02",63.5279,64.249,61.9362,62.2968,57200.0],["2022-09-06",62.2967,63.0354,61.8395,62.7804,61200.0],["2022-09-07",62.7101,63.9412,62.6133,63.8885,51500.0],["2022-09-08",63.396,65.1812,63.396,64.9877,71400.0],["2022-09-09",65.1988,66.3068,65.1988,65.6472,64100.0],["2022-09-12",66.3156,67.6347,66.2189,66.8608,86400.0],["2022-09-13",65.2691,65.5769,63.7038,64.0995,70700.0],["2022-09-14",63.7917,64.2754,62.3935,63.1234,61300.0],["2022-09-15",63.1673,64.0467,62.3847,62.7101,54600.0],["2022-09-16",62.1297,64.1787,61.6724,63.8533,250200.0],["2022-09-19",63.141,64.9613,63.141,64.4865,89800.0],["2022-09-20",63.7653,63.8093,62.499,62.9475,76200.0],["2022-09-21",63.5103,64.6271,62.3583,62.3847,129200.0],["2022-09-22",62.4462,62.4462,61.3118,61.6548,87600.0],["2022-09-23",60.9864,61.391,58.9638,60.3445,116300.0],["2022-09-26",60.3181,60.7666,59.0166,59.3156,139900.0],["2022-09-27",59.7905,60.5116,57.6007,57.6975,135100.0],["2022-09-28",58.2779,59.0869,57.847,58.4538,129900.0],["2022-09-29",57.8294,57.8294,55.9035,56.1673,121800.0],["2022-09-30",56.1673,56.4927,55.0329,55.0769,166400.0],["2022-10-03",55.8156,56.5367,55.1736,55.9123,121400.0],["2022-10-04",56.862,58.5417,56.4839,57.7414,131000.0],["2022-10-05",56.862,57.3017,56.1497,56.8181,76300.0],["2022-10-06",56.4487,56.7389,55.6133,56.0002,88900.0],["2022-10-07",55.0857,55.0857,52.808,53.151,118700.0],["2022-10-10",53.4412,53.8017,52.7377,52.8696,94000.0],["2022-10-11",51.9638,52.298,49.053,49.9412,321800.0],["2022-10-12",50.2314,50.2314,48.9211,48.9299,190600.0],["2022-10-13",47.8306,50.4073,46.9248,50.1522,334100.0],["2022-10-14",50.6711,50.8821,48.7364,48.8243,173800.0],["2022-10-17",49.7477,51.2603,49.3432,50.7238,156900.0],["2022-10-18",51.9374,52.1924,51.3482,51.6208,224300.0],["2022-10-19",50.5743,50.9085,50.117,50.7238,159300.0],["2022-10-20",46.0278,50.9173,46.0278,49.9939,272200.0],["2022-10-21",50.7062,50.9525,49.7477,50.8733,284100.0],["2022-10-24",51.2427,51.8583,51.0228,51.4625,104100.0],["2022-10-25",51.3922,52.6233,51.3922,52.5266,117900.0],["2022-10-26",52.808,53.3005,52.2628,52.2716,125100.0],["2022-10-27",52.808,53.5819,52.4475,52.5354,145700.0],["2022-10-28",52.5882,53.6171,52.5882,53.2301,99800.0],["2022-10-31",53.0191,53.8809,52.8696,52.9047,114700.0],["2022-11-01",53.362,53.6083,52.8872,53.2037,90300.0],["2022-11-02",53.2477,54.558,52.2716,52.3068,160500.0],["2022-11-03",51.5856,51.8846,50.9261,50.9876,125800.0],["2022-11-04",51.6648,52.3947,51.4889,52.1573,87600.0],["2022-11-07",52.5706,52.8784,51.955,52.0693,133700.0],["2022-11-08",52.3331,53.4236,51.6296,52.4211,121200.0],["2022-11-09",51.8671,52.3243,50.9789,51.5153,91900.0],["2022-11-10",53.6459,57.33,53.6459,57.2145,194200.0],["2022-11-11",57.5075,60.0287,56.9571,59.212,171900.0],["2022-11-14",58.7059,59.718,57.4897,57.6939,131600.0],["2022-11-15",58.5817,58.848,57.6407,57.9425,96500.0],["2022-11-16",57.836,58.5817,56.6198,58.3509,104600.0],["2022-11-17",57.6495,58.8835,57.2323,58.0845,104900.0],["2022-11-18",59.1232,59.6558,57.7472,58.5195,155700.0],["2022-11-21",58.049,58.8391,57.4809,57.7649,88500.0],["2022-11-22",58.0224,58.4219,57.5696,57.7916,89200.0],["2022-11-23",57.472,58.0401,57.1702,58.0046,73000.0],["2022-11-25",57.9247,58.5817,57.836,57.9958,36200.0],["2022-11-28",57.5341,59.2563,57.5341,58.6349,268100.0],["2022-11-29",58.6527,58.9012,57.7916,57.9603,90600.0],["2022-11-30",57.9247,58.848,56.389,58.8125,147200.0],["2022-12-01",58.8835,59.8866,58.4219,59.7712,115400.0],["2022-12-02",58.5462,60.4992,58.4396,59.9932,136000.0],["2022-12-05",59.5049,60.5613,59.5049,59.9665,123800.0],["2022-12-06",59.718,59.9932,57.5963,57.836,157200.0],["2022-12-07",57.9603,59.2208,57.8271,57.9603,87000.0],["2022-12-08",58.4574,59.4428,58.3153,58.8302,90700.0],["2022-12-09",59.1143,59.9488,58.7681,59.3185,81000.0],["2022-12-12",59.5227,59.8334,59.0788,59.3274,93200.0],["2022-12-13",61.4047,62.47,59.7624,60.4725,302800.0],["2022-12-14",60.3128,61.3336,59.0255,59.3362,100300.0],["2022-12-15",58.4219,58.4219,56.7529,57.4631,118200.0],["2022-12-16",56.6908,57.5696,56.602,57.108,225100.0],["2022-12-19",56.8151,57.6407,56.4511,57.1435,157900.0],["2022-12-20",57.0281,57.2057,56.0783,56.0871,120100.0],["2022-12-21",56.4777,57.0725,56.2469,56.7352,90700.0],["2022-12-22",56.1049,56.1049,54.8532,55.4124,158200.0],["2022-12-23",55.1461,56.3712,54.8354,56.0871,71000.0],["2022-12-27",56.0871,56.824,55.3503,56.7529,77800.0],["2022-12-28",56.4511,56.9394,55.9185,56.0161,107000.0],["2022-12-29",56.4067,57.6673,56.4067,57.6496,101300.0],["2022-12-30",57.2945,57.6851,56.7884,57.3122,114500.0],["2023-01-03",57.9514,58.9012,57.6229,58.7237,144100.0],["2023-01-04",59.354,60.1175,59.2208,59.789,118300.0],["2023-01-05",59.3451,59.5404,58.5639,58.9811,77500.0],["2023-01-06",59.5404,61.0584,59.425,61.0584,98400.0],["2023-01-09",61.1472,62.1947,60.8898,61.5911,99000.0],["2023-01-10",61.6799,62.3634,61.5201,61.7331,125200.0],["2023-01-11",61.8752,63.9525,61.8752,63.9258,104200.0],["2023-01-12",64.1034,64.3697,63.2334,64.3608,103400.0],["2023-01-13",64.1123,66.0564,63.7217,65.6303,124700.0],["2023-01-17",65.4083,65.8877,64.2543,64.8136,91300.0],["2023-01-18",65.1509,65.9499,63.7572,63.9791,128200.0],["2023-01-19",63.3399,63.5619,62.8339,63.5441,66100.0],["2023-01-20",64.0856,64.9023,63.1979,64.8757,100300.0],["2023-01-23",64.6715,65.3462,64.4052,65.1687,108300.0],["2023-01-24",65.4882,65.4882,63.4908,65.1065,143600.0],["2023-01-25",64.2277,64.2365,62.7007,63.5974,194800.0],["2023-01-26",62.9227,63.118,61.0673,61.5112,304500.0],["2023-01-27",61.2626,63.331,61.2626,63.1002,119400.0],["2023-01-30",62.3368,64.2809,62.3368,63.6861,118500.0],["2023-01-31",63.7128,65.2841,63.6151,65.2219,123100.0],["2023-02-01",64.7692,67.1483,64.636,66.5979,107900.0],["2023-02-02",67.1927,70.0157,67.1661,68.7285,133300.0],["2023-02-03",67.2903,68.3201,66.447,67.5211,151800.0],["2023-02-06",67.3347,67.3347,66.0653,66.3138,91700.0],["2023-02-07",65.8433,66.9086,65.6747,66.9086,99000.0],["2023-02-08",66.4736,67.0684,65.8877,65.9587,68500.0],["2023-02-09",66.589,66.6778,64.9556,65.3817,66600.0],["2023-02-10",64.9734,65.9321,64.7248,65.6392,75800.0],["2023-02-13",65.5859,66.882,65.5326,66.8287,58800.0],["2023-02-14",66.3494,66.9353,65.364,65.6125,108800.0],["2023-02-15",64.9112,66.447,64.3963,65.8256,47400.0],["2023-02-16",64.9112,66.1363,64.7692,65.0444,54100.0],["2023-02-17",65.1953,65.9854,64.7337,65.87,102700.0],["2023-02-21",65.0,65.6125,64.3431,64.3431,186300.0],["2023-02-22",64.4052,65.0533,63.9347,64.2099,94400.0],["2023-02-23",64.6094,64.8668,63.4553,64.4585,117400.0],["2023-02-24",63.7838,64.1034,63.3222,64.0057,113100.0],["2023-02-27",64.787,65.0178,63.6684,63.917,54100.0],["2023-02-28",63.917,65.3551,63.917,64.2365,127300.0],["2023-03-01",64.0856,64.4496,63.0203,63.4287,98600.0],["2023-03-02",62.7363,63.3843,62.2658,63.2601,117900.0],["2023-03-03",63.5643,64.2713,63.0632,64.1549,83900.0],["2023-03-06",64.0654,64.3249,63.6359,63.967,70000.0],["2023-03-07",64.0117,64.0296,63.0811,63.1348,70000.0],["2023-03-08",63.3943,63.7254,63.0631,63.5016,75700.0],["2023-03-09",63.4301,63.5732,60.9781,61.0407,134100.0],["2023-03-10",60.5754,60.7633,57.5775,58.0876,133400.0],["2023-03-13",56.781,58.0428,56.1546,57.3358,205700.0],["2023-03-14",58.8572,59.1793,57.3269,58.0607,134500.0],["2023-03-15",56.7542,57.488,56.262,57.1121,281600.0],["2023-03-16",56.4499,57.9533,55.7608,57.13,137700.0],["2023-03-17",56.7452,57.3806,55.904,56.6378,380900.0],["2023-03-20",57.1837,57.2642,55.1344,55.4655,196800.0],["2023-03-21",56.5036,57.5596,56.1904,56.8526,247300.0],["2023-03-22",56.9331,56.9331,55.4118,55.4655,253100.0],["2023-03-23",55.7787,56.1277,54.0247,54.1769,171100.0],["2023-03-24",53.5504,54.499,52.8345,54.4543,227300.0],["2023-03-27",54.9107,55.3939,54.7317,54.7854,99400.0],["2023-03-28",54.5706,55.2328,54.0426,54.6333,360700.0],["2023-03-29",55.1881,55.5013,54.329,54.9107,139800.0],["2023-03-30",55.3223,55.5818,54.857,55.4924,164100.0],["2023-03-31",55.9935,57.2642,55.8414,57.2374,191800.0],["2023-04-03",57.139,57.1927,56.253,56.5125,150100.0],["2023-04-04",56.5483,56.5483,55.5013,55.6534,107400.0],["2023-04-05",55.2507,55.6176,54.9912,55.2418,85500.0],["2023-04-06",55.3581,56.3336,55.1523,56.3336,109900.0],["2023-04-10",56.1009,57.0047,56.1009,56.8168,127500.0],["2023-04-11",57.2016,58.0965,57.1032,57.8101,114600.0],["2023-04-12",58.4544,58.4544,55.2239,55.3134,271100.0],["2023-04-13",55.3402,56.4499,54.9286,55.0449,197000.0],["2023-04-14",54.9107,55.4118,53.9442,54.2127,201700.0],["2023-04-17",53.8905,55.4923,53.8279,55.2955,108000.0],["2023-04-18",55.4745,55.5639,54.4811,55.0181,115700.0],["2023-04-19",54.8749,55.6087,54.7764,55.1523,143600.0],["2023-04-20",55.9756,56.0919,54.1411,54.5796,200900.0],["2023-04-21",54.687,55.8593,54.4811,55.7698,163500.0],["2023-04-24",55.734,55.9219,54.7585,55.4745,116400.0],["2023-04-25",55.2597,55.2597,53.7026,53.8189,154900.0],["2023-04-26",53.5415,53.9979,52.4855,52.6376,109800.0],["2023-04-27",52.7987,53.0224,52.4139,53.0135,232600.0],["2023-04-28",52.9419,53.801,52.9419,53.7473,202200.0],["2023-05-01",53.7563,54.3379,53.3088,53.452,120100.0],["2023-05-02",53.0135,53.0135,51.4743,51.8233,234200.0],["2023-05-03",51.9217,52.5482,50.5704,50.6152,118500.0],["2023-05-04",50.1319,50.1319,48.539,48.539,163800.0],["2023-05-05",49.4697,49.5682,49.0044,49.3176,110400.0],["2023-05-08",49.4876,49.4876,48.3511,48.5838,120700.0],["2023-05-09",48.1274,48.5569,47.7068,48.4674,153500.0],["2023-05-10",49.2102,49.6308,48.9417,49.4787,189700.0],["2023-05-11",48.9865,49.1565,48.378,48.9328,114500.0],["2023-05-12",48.9961,49.4482,48.9057,49.1046,102600.0],["2023-05-15",49.177,49.3578,48.987,49.3126,136500.0],["2023-05-16",49.0775,49.186,48.5891,49.0684,175700.0],["2023-05-17",49.3397,50.5786,49.2041,50.5425,204800.0],["2023-05-18",50.4701,51.2478,50.3164,51.2478,179900.0],["2023-05-19",51.8266,51.8266,50.6239,50.9223,91500.0],["2023-05-22",51.0308,51.5644,50.3616,51.483,132800.0],["2023-05-23",51.4016,52.0436,50.2712,50.4882,103400.0],["2023-05-24",50.2621,50.2621,48.9237,49.0413,94100.0],["2023-05-25",48.9418,49.3035,48.146,48.5258,106000.0],["2023-05-26",48.4806,48.9147,48.2998,48.8695,85500.0],["2023-05-30",48.978,49.4302,48.6705,49.3307,141100.0],["2023-05-31",49.2402,49.9185,48.6344,49.2041,280300.0],["2023-06-01",49.3307,50.3978,48.8514,50.3616,226800.0],["2023-06-02",51.0941,52.9299,50.9223,52.8485,364700.0],["2023-06-05",52.4596,53.1288,52.3421,52.4235,236000.0],["2023-06-06",52.1793,54.413,52.1793,53.7347,199500.0],["2023-06-07",54.0784,54.8832,53.5991,54.6481,215500.0],["2023-06-08",54.3497,55.9051,53.9246,55.6881,193400.0],["2023-06-09",55.7966,55.8237,54.3135,54.3135,220600.0],["2023-06-12",54.3949,54.7476,53.2283,53.5991,183600.0],["2023-06-13",53.7166,54.7928,53.6895,53.9789,211500.0],["2023-06-14",54.1688,54.9194,53.5629,53.8252,186700.0],["2023-06-15",53.7799,56.2126,53.7799,55.5795,239200.0],["2023-06-16",56.0317,56.1493,54.8651,55.2178,388600.0],["2023-06-20",54.6752,54.9103,53.798,54.4039,121400.0],["2023-06-21",54.2502,54.2502,53.3459,53.4363,120700.0],["2023-06-22",53.3549,53.3549,51.7543,51.9623,187600.0],["2023-06-23",51.1936,51.6277,49.9547,50.1084,360100.0],["2023-06-26",50.027,51.1212,50.027,50.6239,141800.0],["2023-06-27",50.9223,51.7091,50.5244,51.1574,87700.0],["2023-06-28",51.3654,51.3925,50.8499,51.0127,97000.0],["2023-06-29",51.0489,52.8575,50.6691,52.7128,227800.0],["2023-06-30",53.2464,53.2464,52.3149,52.4416,163900.0],["2023-07-03",52.1702,53.1198,52.1702,53.1198,58600.0],["2023-07-05",52.5501,52.8033,51.7723,52.5772,140400.0],["2023-07-06",51.7814,51.9803,50.6419,51.9713,133100.0],["2023-07-07",52.0346,52.8214,52.0346,52.5862,104900.0],["2023-07-10",52.333,53.1288,52.107,52.2878,180900.0],["2023-07-11",52.4415,53.0203,52.2335,52.8214,176000.0],["2023-07-12",53.9427,56.3663,53.9427,56.0679,265700.0],["2023-07-13",56.5652,57.985,56.3211,57.9127,263600.0],["2023-07-14",57.7499,57.7499,56.4658,57.5329,121600.0],["2023-07-17",57.3882,58.1026,56.7913,57.2706,111500.0],["2023-07-18",57.4967,58.7628,57.4967,58.6904,160900.0],["2023-07-19",58.8532,59.7846,58.2654,59.6309,159300.0],["2023-07-20",56.3934,59.2873,56.3934,59.1154,259200.0],["2023-07-21",59.3686,59.3686,58.4734,58.9617,138300.0],["2023-07-24",59.4229,60.2097,59.2782,59.8027,120200.0],["2023-07-25",59.5676,60.7613,59.5586,59.7665,142100.0],["2023-07-26",59.8389,61.1682,59.8389,60.5352,203100.0],["2023-07-27",60.6347,61.0235,59.2692,59.4591,216600.0],["2023-07-28",60.2368,60.6166,57.8765,58.1388,210300.0],["2023-07-31",57.9579,59.034,57.7137,58.1568,141800.0],["2023-08-01",57.8765,58.193,56.6557,57.5238,109900.0],["2023-08-02",56.6738,57.5329,56.3392,57.343,90800.0],["2023-08-03",56.9903,58.0212,56.728,57.8584,97600.0],["2023-08-04",58.1026,59.1154,57.4605,58.3106,65900.0],["2023-08-07",58.5548,59.8208,58.4643,59.7756,97600.0],["2023-08-08",58.9979,59.5043,57.8946,59.4681,112600.0],["2023-08-09",59.4681,60.1192,59.2601,59.9384,141700.0],["2023-08-10",60.0559,60.6347,59.6852,59.9836,110000.0],["2023-08-11",60.1478,60.4579,59.6278,60.1843,129400.0],["2023-08-14",59.938,60.239,59.637,59.6461,115200.0],["2023-08-15",59.1261,59.1261,57.7579,58.0407,134600.0],["2023-08-16",58.1228,58.8799,57.9677,58.0772,114500.0],["2023-08-17",58.0498,58.7522,57.612,57.8582,124700.0],["2023-08-18",57.3018,58.6062,57.3018,57.9586,112900.0],["2023-08-21",57.8218,57.8218,56.5812,56.7637,60800.0],["2023-08-22",56.9917,56.9917,56.0613,56.1799,80600.0],["2023-08-23",56.4991,57.5755,56.3805,57.4295,83200.0],["2023-08-24",57.3201,58.1957,56.8914,57.0738,65300.0],["2023-08-25",57.3474,57.393,56.6268,56.9643,60400.0],["2023-08-28",57.1194,57.9403,57.1194,57.5572,62100.0],["2023-08-29",57.4204,59.3451,57.1194,59.3086,140400.0],["2023-08-30",58.9528,59.792,58.9528,59.2995,114100.0],["2023-08-31",59.3907,59.9836,59.3542,59.4545,126400.0],["2023-09-01",59.8559,60.5947,59.491,59.6734,94000.0],["2023-09-05",59.2447,59.2539,58.3052,58.4968,127300.0],["2023-09-06",58.6609,59.1353,57.8218,58.1045,112500.0],["2023-09-07",57.9221,58.1593,57.092,57.7305,86400.0],["2023-09-08",57.7944,57.7944,57.0647,57.1376,55500.0],["2023-09-11",57.3748,57.6849,56.7637,57.1559,61500.0],["2023-09-12",56.9187,57.6028,56.9187,57.5937,84400.0],["2023-09-13",57.6941,58.6245,57.4569,57.4751,104900.0],["2023-09-14",57.9951,58.8343,57.6211,58.5697,103100.0],["2023-09-15",58.2596,58.9802,57.9677,58.1957,271700.0],["2023-09-18",58.0042,58.4785,57.3566,57.5481,98100.0],["2023-09-19",57.6758,58.287,57.0373,57.0647,90400.0],["2023-09-20",57.4295,57.8947,56.7272,56.791,92100.0],["2023-09-21",56.4444,56.791,55.4228,56.3714,111800.0],["2023-09-22",56.3532,57.0464,55.7876,55.8515,79100.0],["2023-09-25",55.3498,56.116,55.3498,55.6873,57800.0],["2023-09-26",55.2221,55.6599,54.766,54.8846,87500.0],["2023-09-27",55.3042,55.3042,54.465,54.6748,206000.0],["2023-09-28",54.8755,56.9643,54.8755,56.6268,202100.0],["2023-09-29",57.0464,57.5572,56.8822,57.1832,258900.0],["2023-10-02",56.8914,57.3566,55.961,56.5539,199800.0],["2023-10-03",56.4353,56.6816,53.8083,54.4833,142400.0],["2023-10-04",54.5106,55.1765,53.5711,54.5289,143600.0],["2023-10-05",54.5927,55.3589,54.2917,55.2495,121900.0],["2023-10-06",54.8025,54.8025,53.489,54.4285,139900.0],["2023-10-09",53.9724,54.7843,53.7626,54.6018,184300.0],["2023-10-10",54.6018,54.8755,53.0694,53.0694,216700.0],["2023-10-11",53.1424,53.7444,52.6589,52.9052,119900.0],["2023-10-12",52.9326,53.2974,51.1812,51.6647,255900.0],["2023-10-13",51.6647,51.6647,50.7617,51.1083,120800.0],["2023-10-16",51.7468,51.9931,51.0444,51.0718,180900.0],["2023-10-17",50.5701,52.0478,50.26,51.5096,168100.0],["2023-10-18",50.7525,50.8985,49.5576,49.6215,195900.0],["2023-10-19",49.5485,49.6215,47.0218,48.3444,270700.0],["2023-10-20",48.3262,48.7093,47.3319,47.3593,163700.0],["2023-10-23",47.2042,47.8975,46.7755,47.2133,193600.0],["2023-10-24",47.3958,47.5782,46.511,47.0309,118900.0],["2023-10-25",46.5475,46.7299,45.6992,46.1553,159600.0],["2023-10-26",46.3194,47.0765,45.6536,46.8941,124800.0],["2023-10-27",46.6296,46.6296,45.8542,46.3377,151200.0],["2023-10-30",46.9579,47.4505,46.5931,47.0765,148400.0],["2023-10-31",47.3319,47.8701,47.1039,47.6512,152700.0],["2023-11-01",47.6512,48.5269,47.1769,48.2532,166700.0],["2023-11-02",49.1015,50.4515,49.0559,50.4424,133200.0],["2023-11-03",51.5735,52.3853,51.1539,51.7103,140200.0],["2023-11-06",51.4002,51.6282,50.4333,50.8255,105100.0],["2023-11-07",50.9806,50.9806,49.7035,50.2782,124300.0],["2023-11-08",50.1323,50.4971,49.8769,50.1505,113100.0],["2023-11-09",50.2144,50.2144,48.3444,48.39,188800.0],["2023-11-10",48.7681,48.9341,47.5878,48.7035,139300.0],["2023-11-13",48.307,48.5652,47.7538,48.0673,157400.0],["2023-11-14",49.7178,52.3734,49.7178,52.3641,211000.0],["2023-11-15",52.2627,54.7615,52.2627,54.4388,576800.0],["2023-11-16",54.1622,54.1622,53.1387,54.0331,328000.0],["2023-11-17",54.7062,54.7062,53.2493,53.7288,376500.0],["2023-11-20",53.7749,53.7749,52.9727,53.3415,163400.0],["2023-11-21",53.3415,53.3415,51.6726,51.8754,140800.0],["2023-11-22",52.6039,52.8528,52.0506,52.2351,134000.0],["2023-11-24",52.3088,52.7883,52.1613,52.189,69600.0],["2023-11-27",51.9216,52.3918,51.8478,52.0875,173300.0],["2023-11-28",51.9308,52.9174,51.9031,52.7237,145100.0],["2023-11-29",53.4245,54.5863,53.2309,53.7933,231000.0],["2023-11-30",54.2083,54.282,53.7011,53.9317,173100.0],["2023-12-01",53.6458,55.9786,53.6458,55.8864,207000.0],["2023-12-04",55.6651,56.7255,55.6006,56.4673,153200.0],["2023-12-05",56.2184,56.3567,55.5637,56.2092,97500.0],["2023-12-06",56.7624,57.4724,56.5964,57.1681,189100.0],["2023-12-07",57.4263,58.4774,56.6333,58.1639,206100.0],["2023-12-08",58.1086,59.1321,57.8597,58.4406,162400.0],["2023-12-11",58.3852,59.3442,58.21,58.9477,145200.0],["2023-12-12",59.2704,59.7683,58.5328,59.713,146200.0],["2023-12-13",59.713,62.7097,59.4917,62.2763,287600.0],["2023-12-14",63.9453,68.2052,63.9453,68.113,485700.0],["2023-12-15",68.0761,69.1273,66.7023,68.0854,454900.0],["2023-12-18",68.5003,68.5003,66.0845,66.4164,353600.0],["2023-12-19",66.4994,68.1223,66.4994,67.6704,303100.0],["2023-12-20",67.6704,69.0259,67.0342,67.0527,153700.0],["2023-12-21",67.6428,67.9471,66.7207,67.6428,164600.0],["2023-12-22",68.5648,69.7267,67.6704,69.0351,174100.0],["2023-12-26",69.5422,71.0821,69.3302,70.9714,133200.0],["2023-12-27",71.2757,72.456,70.9899,71.4233,153900.0],["2023-12-28",70.9991,72.3177,70.7594,71.2573,113700.0],["2023-12-29",70.9161,71.248,69.5146,69.8281,116400.0],["2024-01-02",69.2472,70.2983,68.4726,70.2891,183000.0],["2024-01-03",69.7174,69.9018,66.7207,66.8867,226200.0],["2024-01-04",66.8314,66.8775,66.066,66.2966,172500.0],["2024-01-05",64.7844,65.1071,62.765,63.7055,359100.0],["2024-01-08",64.0006,64.6092,63.6871,64.185,287000.0],["2024-01-09",63.3091,64.4432,62.8204,63.6226,224300.0],["2024-01-10",63.8531,65.4298,63.6595,64.5446,352100.0],["2024-01-11",64.5908,64.7475,62.6544,62.9495,164200.0],["2024-01-12",63.8807,64.0098,62.4608,62.8665,205000.0],["2024-01-16",62.2395,63.2169,61.511,62.7651,234000.0],["2024-01-17",61.8153,62.5899,61.4557,61.8153,248400.0],["2024-01-18",62.1657,62.1657,60.5336,61.0316,245900.0],["2024-01-19",61.4373,62.3501,60.34,62.1657,336200.0],["2024-01-22",62.765,64.268,62.765,63.5488,129600.0],["2024-01-23",63.8992,63.9914,62.5438,63.3367,266200.0],["2024-01-24",64.351,64.7567,62.8573,63.2169,303500.0],["2024-01-25",65.4759,65.7987,63.5857,64.8028,309700.0],["2024-01-26",64.9964,65.5036,64.5907,65.1071,172300.0],["2024-01-29",64.9872,66.4441,64.517,66.4349,127200.0],["2024-01-30",66.0845,67.025,65.5497,66.776,178300.0],["2024-01-31",66.0476,67.4676,64.7475,64.9319,153400.0],["2024-02-01",65.5036,65.8724,64.1297,65.4852,102100.0],["2024-02-02",64.351,65.3745,64.0836,64.5539,199800.0],["2024-02-05",63.6687,63.6687,62.2303,62.5438,142100.0],["2024-02-06",62.553,63.3459,62.3501,62.9126,131400.0],["2024-02-07",63.2537,64.3879,62.3685,63.6963,131100.0],["2024-02-08",63.89,64.3879,63.3828,63.7978,149300.0],["2024-02-09",64.3694,64.8213,63.4197,64.5446,126500.0],["2024-02-12",64.5446,67.0988,64.5446,66.6562,172900.0],["2024-02-13",64.0283,64.2035,61.76,62.2579,144700.0],["2024-02-14",62.9956,63.9453,62.4976,63.558,160700.0],["2024-02-15",64.3787,65.8447,64.2311,65.7249,117800.0],["2024-02-16",65.0979,66.9973,64.6829,66.1675,167000.0],["2024-02-20",65.2731,66.7299,64.5078,65.9001,125700.0],["2024-02-21",65.7249,65.9462,65.0518,65.5681,86800.0],["2024-02-22",65.4483,66.5547,65.4483,66.1306,125600.0],["2024-02-23",66.6193,66.6285,65.7249,66.1951,103200.0],["2024-02-26",65.7802,66.7484,65.6511,66.5916,90200.0],["2024-02-27",67.108,67.4768,66.1306,66.8498,104100.0],["2024-02-28",66.1675,66.9051,65.7249,66.1582,152600.0],["2024-02-29",67.3385,68.0577,67.2924,67.818,126200.0],["2024-03-01",67.9853,68.8219,67.5856,67.9016,91300.0],["2024-03-04",68.4779,70.495,68.292,68.4965,107700.0],["2024-03-05",67.9946,69.8164,67.9946,69.4074,174100.0],["2024-03-06",70.2812,70.2998,68.8404,69.9187,153400.0],["2024-03-07",70.7646,71.4989,69.9559,70.4206,132100.0],["2024-03-08",70.8947,71.7406,70.0674,70.2254,155000.0],["2024-03-11",70.3277,70.7924,69.4539,69.6398,93000.0],["2024-03-12",69.4353,69.4353,67.6693,67.8552,100400.0],["2024-03-13",67.8923,68.543,67.0744,67.1952,119500.0],["2024-03-14",66.9163,66.9163,64.5461,65.2618,147400.0],["2024-03-15",65.0108,66.1541,65.0108,65.3919,453000.0],["2024-03-18",65.5313,66.3214,65.3454,65.5685,115900.0],["2024-03-19",65.5128,66.4144,65.2339,65.7823,124600.0],["2024-03-20",65.8381,68.1526,65.8381,68.0411,114900.0],["2024-03-21",68.2827,71.0527,68.2827,70.7367,153600.0],["2024-03-22",71.1085,71.1085,69.5934,69.9838,181000.0],["2024-03-25",70.337,70.8482,69.2308,69.2401,176900.0],["2024-03-26",69.7514,69.7514,68.0411,68.2642,130300.0],["2024-03-27",68.8962,70.6902,68.8962,70.5229,142900.0],["2024-03-28",70.5136,71.6941,70.5136,71.471,127900.0],["2024-04-01",71.5732,71.5732,69.4168,69.4446,149900.0],["2024-04-02",68.7196,68.7196,67.6878,67.8737,101000.0],["2024-04-03",67.3904,68.7568,67.3904,68.45,79900.0],["2024-04-04",69.5934,70.2347,67.7529,67.976,127300.0],["2024-04-05",67.9202,68.292,67.3253,67.6506,105200.0],["2024-04-08",68.385,69.3424,68.0318,69.1472,77300.0],["2024-04-09",69.4353,71.0341,69.1658,70.9412,114600.0],["2024-04-10",68.5151,68.5151,66.2006,67.2603,161900.0],["2024-04-11",67.8923,67.8923,66.9721,67.5019,92500.0],["2024-04-12",66.6468,66.8884,64.4624,65.0108,115600.0],["2024-04-15",65.141,65.4477,63.1518,63.663,138300.0],["2024-04-16",63.3098,63.3098,61.7575,62.845,189500.0],["2024-04-17",63.6444,63.6444,61.7296,62.1572,201300.0],["2024-04-18",61.9341,62.2594,59.6103,61.4507,282900.0],["2024-04-19",68.5337,68.701,65.615,67.2881,2006600.0],["2024-04-22",66.9256,67.0744,64.1742,64.4531,6195500.0],["2024-04-23",64.955,66.9628,64.8621,66.5352,485700.0],["2024-04-24",65.7172,67.1859,65.1967,65.8009,275200.0],["2024-04-25",65.0573,65.1781,63.9976,64.9365,180200.0],["2024-04-26",65.3268,66.0519,65.2711,65.4105,152100.0],["2024-04-29",65.7265,66.1262,64.6018,65.3362,146400.0],["2024-04-30",65.0573,65.2432,63.756,63.9326,275200.0],["2024-05-01",64.2207,67.0186,63.9883,64.7691,280400.0],["2024-05-02",65.7637,65.7637,64.2951,64.7506,184800.0],["2024-05-03",66.2285,67.1673,65.5128,65.5964,189900.0],["2024-05-06",66.2564,67.0372,65.8288,66.9721,169100.0],["2024-05-07",67.3067,67.7436,65.9589,66.0426,173400.0],["2024-05-08",65.4942,66.6282,65.2246,66.5166,107200.0],["2024-05-09",66.5166,68.8683,66.5166,68.5151,159500.0],["2024-05-10",68.5339,68.7213,66.1913,66.2663,286200.0],["2024-05-13",66.7441,67.0815,66.0039,66.0039,263000.0],["2024-05-14",67.0065,67.7093,66.7441,67.3532,178000.0],["2024-05-15",68.2715,69.2647,68.2715,69.246,148200.0],["2024-05-16",69.1242,69.5458,68.8712,69.1148,117600.0],["2024-05-17",69.3584,69.3584,68.2153,68.6932,222100.0],["2024-05-20",68.5245,69.6114,68.2153,68.5057,235600.0],["2024-05-21",68.2809,69.1148,68.0466,68.8712,102500.0],["2024-05-22",68.4027,69.0773,67.5593,67.9342,154900.0],["2024-05-23",67.9529,67.9529,66.538,66.8378,151700.0],["2024-05-24",67.3157,67.625,66.4537,66.6598,201000.0],["2024-05-28",66.866,66.8941,64.2704,64.2985,208900.0],["2024-05-29",63.1741,63.7831,62.8649,63.2116,214500.0],["2024-05-30",63.9799,64.6827,63.5957,64.0736,176600.0],["2024-05-31",64.5609,65.9477,64.5609,65.8633,175400.0],["2024-06-03",66.463,66.866,65.4885,66.6223,210100.0],["2024-06-04",66.0601,66.6504,65.4979,65.8071,100400.0],["2024-06-05",66.5005,66.7067,65.3199,66.2007,110600.0],["2024-06-06",65.7415,66.3131,65.2168,65.8915,137200.0],["2024-06-07",65.02,65.2824,63.9518,64.261,97600.0],["2024-06-10",63.755,65.1044,63.6801,64.6921,126500.0],["2024-06-11",64.3547,65.5729,64.3454,65.5635,210300.0],["2024-06-12",68.4495,69.6958,67.2876,67.4657,251500.0],["2024-06-13",67.6156,67.6156,65.854,66.6786,155500.0],["2024-06-14",65.8165,66.2475,65.3105,65.8633,124800.0],["2024-06-17",65.5448,66.4537,65.1606,66.4256,95300.0],["2024-06-18",66.6786,67.3813,65.9852,66.3506,231200.0],["2024-06-20",66.2007,67.3064,65.8727,66.9503,194000.0],["2024-06-21",66.8378,67.3345,65.957,67.1283,606800.0],["2024-06-24",67.475,68.8712,67.2689,67.5875,185300.0],["2024-06-25",67.2314,67.7936,66.2663,66.5942,177200.0],["2024-06-26",66.1351,66.5286,65.7415,65.8071,153000.0],["2024-06-27",65.9758,66.3412,65.3573,66.3318,153300.0],["2024-06-28",67.1752,68.0935,66.5099,67.9904,689400.0],["2024-07-01",68.2246,68.2246,66.2475,66.4162,219900.0],["2024-07-02",66.5661,67.6905,66.5661,67.297,92400.0],["2024-07-03",67.7655,68.4214,67.3439,67.6156,54500.0],["2024-07-05",67.4375,68.0466,67.0346,67.5781,105900.0],["2024-07-08",68.4589,68.6369,67.4563,67.8686,107900.0],["2024-07-09",67.5874,68.0372,67.1752,67.6812,76700.0],["2024-07-10",67.6062,68.7119,66.9222,68.6744,113200.0],["2024-07-11",69.3397,71.373,69.1804,70.5953,197200.0],["2024-07-12",70.7452,72.0102,70.6328,71.1294,182500.0],["2024-07-15",71.2137,72.5912,71.2137,71.8322,190900.0],["2024-07-16",72.6099,75.9926,72.6099,75.9363,268200.0],["2024-07-17",75.4585,77.4356,75.4585,76.1706,294000.0],["2024-07-18",75.1867,80.5371,74.7651,76.8921,342600.0],["2024-07-19",76.9202,79.0473,76.536,76.686,269300.0],["2024-07-22",76.8265,76.9577,75.1961,76.2737,213700.0],["2024-07-23",75.9645,78.5881,75.9645,77.9509,170600.0],["2024-07-24",77.6698,78.6162,75.8426,75.8989,226200.0],["2024-07-25",76.3111,81.1368,76.2643,80.4809,393900.0],["2024-07-26",81.8115,81.8396,80.0124,81.4367,275400.0],["2024-07-29",80.7714,81.0993,78.1196,78.8036,206300.0],["2024-07-30",79.4408,80.1811,78.56,79.0754,200800.0],["2024-07-31",79.4314,82.2425,78.3632,80.4153,163100.0],["2024-08-01",80.6871,81.1462,77.3981,78.9723,201500.0],["2024-08-02",76.5829,77.5855,75.3366,77.5668,184400.0],["2024-08-05",73.7531,77.2013,72.8629,75.8989,232700.0],["2024-08-06",76.2549,77.9697,76.1237,77.623,188000.0],["2024-08-07",78.9629,79.4876,76.3018,76.4704,254400.0],["2024-08-08",77.623,78.6818,76.7797,77.979,150000.0],["2024-08-09",78.2789,78.3913,77.4449,78.3913,115400.0],["2024-08-12",78.9292,78.9292,77.1079,77.4005,158600.0],["2024-08-13",78.4102,79.3161,77.391,78.7971,134600.0],["2024-08-14",79.3539,79.3539,77.9667,78.5706,90200.0],["2024-08-15",80.2126,80.8166,79.1085,79.3728,144200.0],["2024-08-16",79.1935,80.3164,79.0897,79.9107,111200.0],["2024-08-19",79.8635,80.8638,79.5332,80.6656,120700.0],["2024-08-20",80.4391,80.6562,79.1274,79.7502,94500.0],["2024-08-21",79.9295,80.2126,78.7877,79.8352,94700.0],["2024-08-22",79.6842,80.977,79.6842,80.4769,105700.0],["2024-08-23",80.7883,84.563,80.2221,83.5249,196000.0],["2024-08-26",83.959,84.5913,82.4114,82.5718,179600.0],["2024-08-27",82.2132,82.5058,81.496,82.1283,115000.0],["2024-08-28",82.1189,83.2607,81.1374,81.5621,179500.0],["2024-08-29",81.9207,83.1569,81.5055,82.8738,160800.0],["2024-08-30",82.8738,84.6102,82.7511,84.3271,157200.0],["2024-09-03",83.7231,84.4026,82.0528,82.6285,142000.0],["2024-09-04",82.3076,83.4966,81.7697,82.3831,97800.0],["2024-09-05",82.7889,83.2607,81.7886,82.9776,91500.0],["2024-09-06",83.3079,83.742,81.9773,82.4963,147500.0],["2024-09-09",82.5152,83.4778,81.9113,82.7606,108600.0],["2024-09-10",83.1947,83.8647,81.7131,83.7892,107700.0],["2024-09-11",82.8738,84.261,81.647,83.7986,152300.0],["2024-09-12",84.412,84.931,83.7609,84.4214,105000.0],["2024-09-13",84.4592,86.8184,83.8835,86.4504,244300.0],["2024-09-16",85.3179,89.4796,85.3179,89.1493,269500.0],["2024-09-17",90.093,92.0747,89.4324,90.8573,400400.0],["2024-09-18",90.5836,91.6972,88.3094,89.9986,282400.0],["2024-09-19",92.0747,92.0747,90.0175,90.2156,149500.0],["2024-09-20",90.8479,90.8479,88.8284,89.7721,457900.0],["2024-09-23",90.678,90.678,89.3191,90.4232,124900.0],["2024-09-24",90.3383,91.8671,89.9608,91.6783,102400.0],["2024-09-25",91.5934,92.0558,90.1779,90.2062,162100.0],["2024-09-26",91.348,91.348,89.1304,89.706,304300.0],["2024-09-27",90.3383,92.0181,89.4984,90.31,145400.0],["2024-09-30",89.5645,90.6686,89.5645,90.5459,133400.0],["2024-10-01",89.9703,89.9703,88.1112,88.2245,143700.0],["2024-10-02",88.2717,88.8662,87.2997,87.6017,157800.0],["2024-10-03",87.2902,87.4318,86.1389,87.2147,166600.0],["2024-10-04",88.6586,89.6589,87.6677,88.9605,322600.0],["2024-10-07",88.3,88.4793,85.4784,86.3088,265600.0],["2024-10-08",86.875,86.875,85.2141,85.6293,197300.0],["2024-10-09",85.9219,87.7809,85.8653,87.2902,211500.0],["2024-10-10",85.9691,86.6768,85.6105,86.658,207500.0],["2024-10-11",87.0449,88.9794,87.0449,88.5359,143700.0],["2024-10-14",88.6585,91.1215,88.1207,91.0932,135100.0],["2024-10-15",91.5368,93.5751,91.3858,92.6692,140300.0],["2024-10-16",93.6034,96.4345,93.4336,95.4719,372700.0],["2024-10-17",99.0579,104.4369,96.0759,99.4165,829800.0],["2024-10-18",99.7468,101.1717,98.4445,100.4828,431600.0],["2024-10-21",100.0771,100.5017,97.9538,98.9446,352700.0],["2024-10-22",98.6616,99.4637,96.9818,97.6141,208500.0],["2024-10-23",97.331,97.7179,94.8585,95.1699,393300.0],["2024-10-24",95.1699,95.4059,94.4999,94.8019,261700.0],["2024-10-25",95.3775,96.1325,94.264,94.3584,209600.0],["2024-10-28",95.5569,95.9154,94.7075,94.934,245900.0],["2024-10-29",94.3206,95.2832,94.1507,95.1039,184100.0],["2024-10-30",95.0756,96.7176,94.4999,95.2738,187200.0],["2024-10-31",95.453,95.7078,93.1788,93.2071,120100.0],["2024-11-01",94.3018,94.3018,92.1596,92.5182,197500.0],["2024-11-04",91.8765,93.4996,91.4896,92.4427,175300.0],["2024-11-05",92.3295,95.6512,92.3295,95.4342,348100.0],["2024-11-06",100.2469,102.6344,95.7645,96.5383,469600.0],["2024-11-07",96.8686,97.1894,94.2734,96.4439,222600.0],["2024-11-08",97.0101,98.2935,96.3873,98.0293,197600.0],["2024-11-11",99.4542,100.3035,98.5766,99.0956,130100.0],["2024-11-12",98.2841,98.9729,96.274,96.4816,193600.0],["2024-11-13",97.5008,97.5008,93.8582,94.5943,211100.0],["2024-11-14",95.1416,96.9063,94.5377,95.0473,182400.0],["2024-11-15",95.4814,95.8494,94.1036,94.8113,135400.0],["2024-11-18",95.2195,95.8935,94.3272,94.8208,132100.0],["2024-11-19",93.9475,95.4284,92.9698,94.9158,166700.0],["2024-11-20",95.2575,95.4948,94.3462,94.593,102500.0],["2024-11-21",94.9347,97.6686,94.4601,96.8143,112800.0],["2024-11-22",97.3553,98.7792,97.3553,98.1717,96800.0],["2024-11-25",98.8646,100.6208,98.8646,100.1936,182400.0],["2024-11-26",99.4912,101.3517,99.2728,101.1903,111600.0],["2024-11-27",101.4561,101.8643,99.0925,99.3203,168700.0],["2024-11-29",100.3265,100.3265,98.9026,99.3488,93400.0],["2024-12-02",99.7095,99.7095,97.9154,98.3995,154900.0],["2024-12-03",98.466,99.4817,97.6591,97.6781,91000.0],["2024-12-04",97.2699,98.3141,94.3747,96.2542,182000.0],["2024-12-05",95.9504,96.7193,95.2955,96.0833,94000.0],["2024-12-06",96.9756,97.3648,95.4189,95.4948,105000.0],["2024-12-09",95.4948,96.9851,94.5171,95.3429,160700.0],["2024-12-10",95.6657,95.6657,94.2513,94.593,168300.0],["2024-12-11",95.922,96.5675,94.7829,95.5043,435600.0],["2024-12-12",95.1341,96.52,95.1341,95.5518,222600.0],["2024-12-13",95.3144,95.865,92.8179,94.014,179900.0],["2024-12-16",94.014,95.1056,93.0267,93.4349,153500.0],["2024-12-17",92.5996,93.8526,90.853,92.2199,317500.0],["2024-12-18",93.0742,93.1217,85.1479,85.9358,278700.0],["2024-12-19",87.1129,87.8723,85.2714,86.0687,189100.0],["2024-12-20",84.8157,87.9672,84.7588,87.7964,704300.0],["2024-12-23",87.4831,88.1666,86.8566,87.8818,133500.0],["2024-12-24",88.0906,89.1538,87.7299,88.945,59400.0],["2024-12-26",88.2425,89.8088,88.2425,89.7613,96400.0],["2024-12-27",88.85,90.0746,87.4831,88.6127,101700.0],["2024-12-30",87.8343,88.5273,86.7997,87.8723,96500.0],["2024-12-31",88.1286,88.4703,87.3028,87.654,86600.0],["2025-01-02",87.9198,88.4893,86.325,86.7332,98400.0],["2025-01-03",87.3502,88.1476,86.4864,87.9008,173800.0],["2025-01-06",88.1381,88.4608,85.8599,86.1542,106000.0],["2025-01-07",86.2681,86.5813,84.3031,84.9106,119100.0],["2025-01-08",84.1702,84.9961,83.6291,84.9486,182100.0],["2025-01-10",83.0311,83.5342,80.9997,81.4269,186500.0],["2025-01-13",80.8099,81.0757,78.6456,80.3732,337200.0],["2025-01-14",80.9143,82.1198,80.8099,82.0534,239000.0],["2025-01-15",83.8949,84.5784,82.0724,82.4236,194000.0],["2025-01-16",82.8603,83.6481,82.4046,83.6007,203400.0],["2025-01-17",84.2746,84.7113,83.0026,83.7431,181900.0],["2025-01-21",84.7208,85.4327,83.9994,84.6733,225800.0],["2025-01-22",84.0943,84.6923,81.6927,82.2527,376500.0],["2025-01-23",82.7653,85.5181,80.0315,84.7588,363500.0],["2025-01-24",83.819,85.2808,83.2305,84.3126,311400.0],["2025-01-27",84.0848,85.8504,83.6766,85.4612,207200.0],["2025-01-28",85.053,86.4484,85.053,85.5371,138100.0],["2025-01-29",85.1195,85.708,83.2874,83.9519,146600.0],["2025-01-30",84.7683,85.2524,83.5722,84.3221,160700.0],["2025-01-31",84.3696,84.8537,83.4583,84.1323,143400.0],["2025-02-03",82.3666,83.5342,81.4648,82.7274,190700.0],["2025-02-04",82.3382,82.9172,81.3415,82.6989,268800.0],["2025-02-05",83.0596,83.8665,82.6799,83.857,221700.0],["2025-02-06",84.6448,84.9391,83.819,84.7777,215500.0],["2025-02-07",84.6638,85.1195,83.4678,84.4835,176200.0],["2025-02-10",85.053,85.053,82.3572,82.4236,237900.0],["2025-02-11",81.6547,82.4141,81.6547,81.8351,129100.0],["2025-02-12",80.0505,80.3732,78.8924,79.386,149100.0],["2025-02-13",79.7752,80.1644,78.7405,80.1169,221300.0],["2025-02-14",80.7434,81.4743,80.4776,80.9333,82000.0],["2025-02-18",80.8004,82.1293,80.2973,82.0629,95000.0],["2025-02-19",81.0187,82.8413,81.0187,82.0249,114400.0],["2025-02-20",81.9205,82.566,81.1136,82.1483,178900.0],["2025-02-21",84.2082,84.2651,80.9238,81.949,186300.0],["2025-02-24",82.0249,83.0406,81.256,82.4141,156200.0],["2025-02-25",83.0026,83.6291,82.6229,82.7748,200200.0],["2025-02-26",82.6514,83.3918,80.6485,82.3002,297300.0],["2025-02-27",82.1008,83.1165,81.8066,82.0249,122200.0],["2025-02-28",81.6357,83.5247,81.0852,82.9647,206200.0],["2025-03-03",83.0507,83.9876,80.9379,81.8365,208000.0],["2025-03-04",81.11,81.11,78.2897,78.9302,227200.0],["2025-03-05",78.825,79.7237,78.4426,79.3413,355900.0],["2025-03-06",78.7486,83.3567,76.5784,82.2477,424100.0],["2025-03-07",82.2668,84.5995,80.5555,83.567,241700.0],["2025-03-10",83.2037,83.2037,80.1922,81.5115,323400.0],["2025-03-11",81.6454,82.0851,76.6549,76.8174,329500.0],["2025-03-12",77.1233,77.5535,73.4235,73.6816,450400.0],["2025-03-13",73.9684,74.1787,71.3106,72.1997,359900.0],["2025-03-14",73.1653,74.8862,72.8307,74.2839,163700.0],["2025-03-17",74.0257,75.6319,73.8059,75.5841,239900.0],["2025-03-18",75.6032,76.0908,74.4846,75.5076,157100.0],["2025-03-19",75.3164,76.9225,75.3164,75.9378,174200.0],["2025-03-20",74.9435,76.4158,74.9435,75.4407,180400.0],["2025-03-21",75.2782,76.4828,75.0487,75.4502,569900.0],["2025-03-24",76.368,77.7734,76.368,77.4101,137500.0],["2025-03-25",77.7352,78.0507,76.9417,77.3719,182500.0],["2025-03-26",77.6013,78.6243,76.8938,77.1424,187600.0],["2025-03-27",77.1233,77.8786,76.2151,76.4541,135800.0],["2025-03-28",76.6262,76.6931,74.303,75.1061,129500.0],["2025-03-31",74.3986,77.5248,73.8154,76.7218,221600.0],["2025-04-01",76.1768,78.1749,75.9761,77.1424,179700.0],["2025-04-02",76.3202,77.9742,76.0239,77.4866,118800.0],["2025-04-03",73.7294,74.695,72.2093,73.7294,282700.0],["2025-04-04",71.7982,73.7676,71.0812,72.41,422000.0],["2025-04-07",69.9626,75.1156,68.672,70.0773,384900.0],["2025-04-08",72.2762,72.2953,66.3584,67.1519,223200.0],["2025-04-09",65.9568,74.456,65.9568,73.6147,434400.0],["2025-04-10",72.2093,72.2093,69.1404,70.5075,298600.0],["2025-04-11",69.475,70.3928,67.888,70.3355,218000.0],["2025-04-14",71.0716,71.7791,70.1251,71.1672,199700.0],["2025-04-15",71.1481,72.5439,70.8899,71.4158,196100.0],["2025-04-16",71.2437,71.7121,70.2685,70.6414,255800.0],["2025-04-17",68.519,73.1366,68.519,70.9951,335800.0],["2025-04-21",69.7236,70.2207,67.3622,68.0888,300500.0],["2025-04-22",69.5133,71.1098,68.3182,71.0525,307500.0],["2025-04-23",73.1653,75.2304,70.9378,70.9856,162200.0],["2025-04-24",71.1863,73.6433,71.1863,73.4713,139200.0],["2025-04-25",73.1366,73.1653,72.0754,72.8498,99300.0],["2025-04-28",72.6013,73.5382,71.7313,72.8403,109900.0],["2025-04-29",72.4579,73.9971,71.8747,73.7389,98200.0],["2025-04-30",73.108,73.108,70.6127,72.9646,173900.0],["2025-05-01",73.3278,74.2552,71.9512,73.3565,191000.0],["2025-05-02",74.15,75.7657,73.6529,75.0105,158500.0],["2025-05-05",74.389,75.651,73.9397,74.0258,122000.0],["2025-05-06",73.1366,74.1692,72.7447,73.6051,113100.0],["2025-05-07",74.0927,74.7523,73.5764,74.2647,103800.0],["2025-05-08",75.1061,76.8078,74.3508,76.4445,157500.0],["2025-05-09",76.4923,77.3336,76.0239,76.7887,198900.0],["2025-05-12",79.7947,80.7582,78.0412,79.8429,219100.0],["2025-05-13",79.9778,80.0934,78.706,78.9565,233000.0],["2025-05-14",78.494,79.3322,78.494,78.9661,154100.0],["2025-05-15",79.0143,80.9027,78.7734,80.4595,222500.0],["2025-05-16",80.5077,80.922,79.0336,79.814,190000.0],["2025-05-19",78.2243,78.8794,78.0701,78.6771,115500.0],["2025-05-20",78.1183,78.6386,77.1837,77.598,119200.0],["2025-05-21",76.5382,76.5864,74.8521,74.9003,157900.0],["2025-05-22",74.4956,74.7847,73.2046,73.2913,210200.0],["2025-05-23",72.1737,73.7152,72.1737,72.983,166200.0],["2025-05-27",73.8501,75.3724,73.4744,75.0448,183300.0],["2025-05-28",74.9196,75.3338,74.6498,75.0737,170300.0],["2025-05-29",75.5554,75.9794,74.4282,74.6305,158300.0],["2025-05-30",74.1777,74.6883,73.5321,74.0331,155300.0],["2025-06-02",73.7441,73.7441,72.27,72.7806,203300.0],["2025-06-03",72.5879,73.378,71.8268,73.2238,125400.0],["2025-06-04",73.2142,73.8116,72.665,72.9733,130000.0],["2025-06-05",72.7325,73.1275,72.2989,72.3567,138600.0],["2025-06-06",73.7248,74.0428,72.6458,73.5418,198300.0],["2025-06-09",74.1295,74.8714,73.5418,74.168,131000.0],["2025-06-10",75.0159,75.4687,74.0139,74.6112,148100.0],["2025-06-11",74.6112,74.775,73.0215,73.3876,311500.0],["2025-06-12",72.8577,74.5438,72.5783,74.5053,262600.0],["2025-06-13",73.3491,73.9175,72.5205,72.9059,161400.0],["2025-06-16",73.9464,74.3607,72.559,72.6458,150900.0],["2025-06-17",71.8846,72.4627,70.7863,71.2873,277300.0],["2025-06-18",71.0753,72.4338,71.0657,71.7883,148400.0],["2025-06-20",72.1544,72.3567,71.48,72.1159,248900.0],["2025-06-23",71.7883,73.3009,70.8441,73.2335,112500.0],["2025-06-24",73.985,75.1797,73.484,74.1584,113900.0],["2025-06-25",74.1873,74.1873,72.8385,73.0022,124000.0],["2025-06-26",73.4647,74.5053,73.1179,74.3704,143400.0],["2025-06-27",74.5438,75.5169,74.3607,75.2568,298300.0],["2025-06-30",75.6614,75.6614,71.1524,72.5976,374200.0],["2025-07-01",71.875,75.276,71.875,73.5032,250800.0],["2025-07-02",73.5803,75.0737,72.6747,75.0255,187000.0],["2025-07-03",75.2953,75.6711,74.5149,75.1604,123900.0],["2025-07-07",74.6498,75.6807,73.2913,73.6959,164800.0],["2025-07-08",73.7248,74.8907,73.5225,74.1873,130100.0],["2025-07-09",74.486,75.1701,73.8501,74.2644,195900.0],["2025-07-10",74.3029,75.9312,74.2258,74.7461,285400.0],["2025-07-11",74.1777,74.2933,73.484,73.9657,191100.0],["2025-07-14",73.8694,74.5823,73.6285,74.2451,212200.0],["2025-07-15",74.2355,74.4956,71.2391,71.5859,217100.0],["2025-07-16",72.2026,73.5322,71.2969,73.2142,283600.0],["2025-07-17",72.7036,74.3993,72.27,72.7999,370500.0],["2025-07-18",73.5996,75.8445,69.5723,70.0348,619300.0],["2025-07-21",69.6783,71.9039,69.4181,71.1138,317500.0],["2025-07-22",71.4703,72.5301,70.9212,72.1062,259900.0],["2025-07-23",72.3856,72.983,71.7786,72.7421,228900.0],["2025-07-24",72.5205,74.4185,72.5205,73.4936,287100.0],["2025-07-25",74.0717,74.0717,71.8846,72.4434,169100.0],["2025-07-28",72.4723,72.5494,71.3258,71.6148,125700.0],["2025-07-29",72.1255,72.5109,71.4607,72.5012,148000.0],["2025-07-30",72.376,72.8674,70.6321,71.056,241100.0],["2025-07-31",70.4394,71.3643,70.0829,70.873,185100.0],["2025-08-01",69.8806,70.7092,68.869,69.5723,214900.0],["2025-08-04",69.6205,71.3547,69.4278,71.1427,135300.0],["2025-08-05",71.3932,72.058,70.7188,72.0484,177100.0],["2025-08-06",72.0966,72.2507,71.0849,71.8653,214700.0],["2025-08-07",72.5783,72.5783,70.1311,70.2949,142100.0],["2025-08-08",70.6803,71.1524,70.2082,70.5647,238400.0],["2025-08-11",70.8756,72.5566,70.5647,71.274,381200.0],["2025-08-12",71.5072,73.6255,71.5072,73.2077,198200.0],["2025-08-13",73.7227,75.8507,73.2174,75.7535,188200.0],["2025-08-14",74.7818,74.8207,73.9753,74.4612,192500.0],["2025-08-15",74.7138,74.7138,72.2068,72.8093,176900.0],["2025-08-18",72.9065,73.2174,71.9736,72.0999,145700.0],["2025-08-19",72.3234,73.3729,72.1097,72.4498,145900.0],["2025-08-20",72.5178,72.5178,71.1185,71.2449,231300.0],["2025-08-21",71.274,71.5169,69.2917,69.8165,422700.0],["2025-08-22",69.7679,74.2571,69.661,74.1114,352300.0],["2025-08-25",74.053,74.8887,73.7032,74.3737,214800.0],["2025-08-26",74.6458,74.9956,73.9462,74.1211,185900.0],["2025-08-27",73.5769,74.3446,72.5858,73.2368,326000.0],["2025-08-28",73.2854,73.4312,71.138,71.925,355700.0],["2025-08-29",72.2068,72.3915,70.8659,71.7696,474100.0],["2025-09-02",70.7881,70.7881,69.2237,69.3792,206600.0],["2025-09-03",68.9808,69.5152,68.252,69.2723,266600.0],["2025-09-04",69.661,70.6618,69.6027,70.623,191500.0],["2025-09-05",71.0019,71.4683,69.3889,70.4869,143200.0],["2025-09-08",70.8076,70.9145,69.6027,70.0011,429700.0],["2025-09-09",69.729,70.0108,68.3395,68.5435,222200.0],["2025-09-10",68.048,69.2626,68.0382,69.0779,276700.0],["2025-09-11",69.4666,70.448,69.214,69.8262,242100.0],["2025-09-12",69.4569,70.3217,69.1168,69.5735,177000.0],["2025-09-15",69.9428,70.2051,68.2617,68.3492,218400.0],["2025-09-16",67.4358,68.048,66.3766,67.4164,261200.0],["2025-09-17",67.4164,69.4083,67.1249,67.3872,294700.0],["2025-09-18",67.6496,68.3881,67.4455,67.5718,167000.0],["2025-09-19",67.7662,67.7662,66.5127,66.6487,520900.0],["2025-09-22",66.435,66.6196,65.2884,65.3661,327300.0],["2025-09-23",65.2981,66.1823,65.0843,65.4049,438000.0],["2025-09-24",65.4341,65.5118,64.4041,64.7539,259900.0],["2025-09-25",64.4818,64.7636,63.9765,64.4915,208800.0],["2025-09-26",64.5207,65.0746,64.3069,64.5304,216700.0],["2025-09-29",64.8219,65.2203,63.8502,64.647,279800.0],["2025-09-30",64.579,64.6665,62.9854,63.7531,218600.0],["2025-10-01",63.4713,63.6559,62.655,62.7036,148200.0],["2025-10-02",62.7036,63.413,62.4704,63.2672,254600.0],["2025-10-03",63.4615,64.5887,63.3449,63.7822,303900.0],["2025-10-06",64.0057,64.6665,63.1798,64.2,305000.0],["2025-10-07",64.1126,64.8608,64.1126,64.5013,233200.0],["2025-10-08",64.9482,65.1037,63.9571,64.3847,202900.0],["2025-10-09",65.2495,65.5604,63.9668,64.6081,328300.0],["2025-10-10",64.7345,65.1523,63.4032,64.2778,282400.0],["2025-10-13",64.6762,65.1815,64.3652,64.7928,335000.0],["2025-10-14",64.2875,65.7645,64.0932,65.1426,253400.0],["2025-10-15",65.4827,65.677,64.1903,64.6665,307900.0],["2025-10-16",64.715,64.9871,63.0826,63.9377,366600.0],["2025-10-17",63.1603,68.0674,62.7231,67.6496,580900.0],["2025-10-20",68.3006,69.5347,66.9402,68.6407,281400.0],["2025-10-21",68.6116,69.6027,68.2909,68.7379,255600.0],["2025-10-22",68.6504,69.282,66.7653,66.8916,357000.0],["2025-10-23",68.8933,69.5055,67.6496,68.7087,396400.0],["2025-10-24",69.2626,69.9914,68.9322,69.3209,409100.0],["2025-10-27",69.4958,70.0885,68.4658,69.4861,388800.0],["2025-10-28",69.1168,69.5152,68.8253,69.2529,245800.0],["2025-10-29",68.7087,69.9331,67.1637,67.4844,272400.0],["2025-10-30",66.8819,67.9994,66.707,67.5621,398300.0],["2025-10-31",67.086,67.2317,66.1823,66.3864,366000.0],["2025-11-03",65.9297,66.7848,64.8608,65.8616,391100.0],["2025-11-04",65.8033,66.4641,65.2009,65.2495,350200.0],["2025-11-05",65.2592,66.6293,65.1037,66.503,573500.0],["2025-11-06",67.9799,67.9799,65.8131,66.0268,433600.0],["2025-11-07",65.8033,66.6487,64.8122,66.5613,375900.0],["2025-11-10",66.9339,66.9731,65.6493,65.6591,180600.0],["2025-11-11",66.0023,67.5811,66.0023,67.0123,209200.0],["2025-11-12",67.0417,68.2871,64.7374,64.9237,850600.0],["2025-11-13",64.6295,65.8454,63.8941,64.2177,337000.0],["2025-11-14",64.0608,64.0608,63.1293,63.5019,233400.0],["2025-11-17",63.1293,63.6294,58.3637,58.5206,434400.0],["2025-11-18",58.4715,59.1285,57.9616,58.0891,537300.0],["2025-11-19",58.0499,59.001,57.6577,58.4421,599900.0],["2025-11-20",59.1383,60.4915,58.0891,58.3147,725700.0],["2025-11-21",59.1677,60.5111,58.9422,60.1973,1275800.0],["2025-11-24",59.962,61.1485,59.7267,60.7563,528900.0],["2025-11-25",60.9818,62.1585,60.9818,61.5407,496300.0],["2025-11-26",61.2564,63.0018,60.8543,62.5311,454000.0],["2025-11-28",62.943,62.943,61.5505,62.0212,167200.0],["2025-12-01",61.3544,61.58,60.4523,60.4719,409900.0],["2025-12-02",60.972,61.7074,60.3935,60.5896,434600.0],["2025-12-03",60.9426,62.4723,60.8445,61.1877,1694900.0],["2025-12-04",61.6094,63.1783,61.1289,61.4329,482700.0],["2025-12-05",60.9524,61.3936,60.2464,60.9916,361400.0],["2025-12-08",61.021,61.1975,58.648,58.8834,549900.0],["2025-12-09",58.9226,60.3739,58.8638,59.6188,397400.0],["2025-12-10",58.7461,61.0112,57.2556,60.6582,548300.0],["2025-12-11",60.7759,61.7467,60.7759,61.4133,358600.0],["2025-12-12",61.6878,61.982,60.9328,61.325,303800.0],["2025-12-15",61.8349,61.9624,60.7465,61.325,352400.0],["2025-12-16",61.58,62.3546,61.3544,61.6192,320500.0],["2025-12-17",61.5603,62.3252,61.1191,61.4427,258400.0],["2025-12-18",61.933,62.6782,61.4525,61.7663,204800.0],["2025-12-19",61.5113,62.2173,60.9426,61.1289,705800.0],["2025-12-22",61.2368,62.4723,60.8739,62.0604,213900.0],["2025-12-23",61.982,62.08,61.2956,62.0212,206700.0],["2025-12-24",62.0899,62.2958,61.6094,61.9918,105700.0],["2025-12-26",61.8937,63.1587,61.7368,62.9528,324500.0],["2025-12-29",62.9626,63.5607,62.3252,62.7468,191400.0],["2025-12-30",62.639,62.9528,61.8839,61.9918,138400.0],["2025-12-31",62.3252,62.3252,61.325,61.5603,155000.0],["2026-01-02",61.3446,62.384,61.2171,62.335,207100.0],["2026-01-05",62.0506,64.5511,62.0506,63.5019,310400.0],["2026-01-06",63.2469,65.4336,63.2469,65.2571,413200.0],["2026-01-07",65.4336,65.7082,63.9529,64.8257,310000.0],["2026-01-08",64.2373,65.9533,64.2373,65.8945,318400.0],["2026-01-09",65.9043,67.738,65.7474,66.7182,311000.0],["2026-01-12",66.2867,67.0025,64.8551,66.9535,315100.0],["2026-01-13",66.375,67.3849,65.9239,66.5809,519700.0],["2026-01-14",66.473,68.0811,66.2671,67.3065,395400.0],["2026-01-15",67.7183,69.15,67.081,68.2773,405300.0],["2026-01-16",68.0223,69.2873,67.4634,69.0519,375200.0],["2026-01-20",67.9537,68.189,66.8947,67.3457,357000.0],["2026-01-21",67.5713,68.797,67.0908,68.0125,391500.0],["2026-01-22",68.3067,69.248,67.1398,67.4438,380500.0],["2026-01-23",66.4926,67.6007,63.5313,64.6295,581700.0],["2026-01-26",64.6492,65.414,63.3548,63.9824,402900.0],["2026-01-27",64.002,65.9533,63.443,63.8255,649300.0],["2026-01-28",63.9137,64.1196,62.5605,62.7076,343300.0],["2026-01-29",63.2763,64.0412,62.1193,63.3254,487700.0],["2026-01-30",63.1096,63.5803,62.3448,63.0116,262200.0],["2026-02-02",62.8939,63.1685,62.2566,62.4429,244600.0],["2026-02-03",61.8349,62.2664,59.3148,60.1973,314000.0],["2026-02-04",60.266,62.2369,59.1579,61.7368,251200.0],["2026-02-05",61.8839,62.1291,60.1483,60.8543,226600.0],["2026-02-06",61.4035,61.933,61.1093,61.4917,238600.0],["2026-02-09",61.4231,63.1097,60.8543,63.0508,288300.0],["2026-02-10",63.4921,64.6099,62.8057,64.2471,245000.0],["2026-02-11",64.2275,64.8257,62.8939,63.5705,333900.0],["2026-02-12",63.8353,65.2277,62.8841,64.8551,383600.0],["2026-02-13",64.9139,66.9731,64.0608,65.365,626900.0],["2026-02-17",65.6885,66.826,64.6491,64.8747,335400.0],["2026-02-18",64.8943,66.2377,64.355,64.7766,179900.0],["2026-02-19",64.5707,65.8356,63.8941,65.5415,240400.0],["2026-02-20",65.3748,65.9925,63.3548,65.816,252000.0],["2026-02-23",65.4434,65.6787,63.8059,64.4922,234000.0],["2026-02-24",64.5315,65.8356,64.5315,65.6591,182100.0],["2026-02-25",66.1788,66.7476,65.11,66.2965,229800.0],["2026-02-26",66.9045,67.6399,64.9433,65.8356,288000.0],["2026-02-27",65.6003,66.2083,63.9726,65.5709,336100.0],["2026-03-02",64.2177,67.2869,64.2177,67.1006,330400.0],["2026-03-03",65.7376,67.0515,64.9041,66.5809,320500.0],["2026-03-04",66.6887,67.2967,65.463,65.6199,519700.0],["2026-03-05",64.8453,66.1102,64.1491,64.9237,226700.0],["2026-03-06",63.8549,65.5905,62.7665,63.698,321700.0],["2026-03-09",62.5784,63.8268,60.5176,63.6584,338500.0],["2026-03-10",63.6088,64.5104,62.5883,62.6478,330800.0],["2026-03-11",62.5784,63.5097,61.6272,62.5784,274900.0],["2026-03-12",61.7759,62.8756,61.4687,61.865,471500.0],["2026-03-13",62.618,64.0745,61.8353,61.9344,430900.0],["2026-03-16",62.7666,63.4404,62.0533,62.6973,401800.0],["2026-03-17",63.4206,64.6591,63.4206,63.6485,274000.0],["2026-03-18",63.0639,63.9556,62.5388,62.6279,519700.0],["2026-03-19",62.2217,62.9549,61.2706,62.4991,327100.0],["2026-03-20",62.9945,63.0441,61.4489,61.6074,1355900.0],["2026-03-23",63.1431,64.2132,62.2118,62.9153,315100.0],["2026-03-24",62.0533,63.0143,61.6966,62.509,240200.0],["2026-03-25",63.272,63.9754,59.6159,61.33,549300.0],["2026-03-26",61.1418,61.9047,60.1411,61.3696,393900.0],["2026-03-27",60.8148,61.0724,60.1113,60.2699,311400.0],["2026-03-30",60.8941,62.0236,60.7256,60.8148,332900.0],["2026-03-31",61.7461,62.192,60.6166,61.974,294400.0],["2026-04-01",62.0632,62.8657,60.9139,61.5579,239500.0],["2026-04-02",60.7851,62.1028,59.9429,62.083,251300.0],["2026-04-06",61.657,63.054,61.3399,62.7865,239000.0],["2026-04-07",62.618,62.8657,62.083,62.2217,311200.0],["2026-04-08",63.8268,64.56,63.262,63.3116,447200.0],["2026-04-09",63.0342,63.7773,62.4793,63.4503,392900.0],["2026-04-10",63.3017,63.6088,62.519,62.5784,501400.0],["2026-04-13",62.2118,63.9853,61.7164,63.916,620400.0],["2026-04-14",64.0448,65.9768,64.0051,65.6697,295300.0],["2026-04-15",65.6796,66.0462,65.0157,65.6003,196700.0],["2026-04-16",65.63,66.1155,63.9457,64.0448,310900.0],["2026-04-17",62.4298,66.1552,61.7759,66.0561,775800.0],["2026-04-20",66.5713,67.9683,66.0363,67.6215,372400.0],["2026-04-21",67.5225,68.5925,67.1261,68.216,471200.0],["2026-04-22",68.5628,69.0582,67.3045,67.6909,244800.0],["2026-04-23",67.6909,67.9386,66.3137,66.6208,253200.0],["2026-04-24",66.3731,67.4531,65.9867,67.0865,261300.0],["2026-04-27",66.9478,68.1566,66.6803,67.5225,229000.0],["2026-04-28",67.8692,68.7708,67.5423,68.3052,222000.0],["2026-04-29",68.8501,68.8501,66.6803,67.0667,389200.0],["2026-04-30",66.8388,69.8211,66.7794,69.6427,369800.0],["2026-05-01",70.1282,71.1487,68.6222,68.652,386300.0],["2026-05-04",68.3349,69.2761,67.3738,67.6413,189300.0],["2026-05-05",67.9188,69.3554,67.7008,68.8997,209300.0],["2026-05-06",69.5734,70.6038,69.0185,69.8904,415800.0],["2026-05-07",70.257,71.3766,69.6031,70.4453,258300.0],["2026-05-08",70.3858,72.3773,69.0681,72.09,304300.0],["2026-05-11",71.99,72.36,70.83,72.15,391600.0],["2026-05-12",72.23,72.63,70.04,72.26,204300.0],["2026-05-13",71.76,73.09,71.07,72.77,285700.0],["2026-05-14",73.43,74.01,71.56,72.5,312100.0],["2026-05-15",72.08,72.87,70.87,71.45,237200.0],["2026-05-18",71.44,72.96,71.44,72.26,155300.0],["2026-05-19",72.24,72.64,71.14,71.71,217300.0],["2026-05-20",71.78,72.64,70.95,71.58,264200.0],["2026-05-21",71.18,72.41,70.59,72.15,257200.0],["2026-05-22",71.07,72.29,71.07,71.84,227100.0],["2026-05-26",71.99,72.43,71.1,71.61,146100.0],["2026-05-27",71.8,72.35,70.87,70.88,187900.0],["2026-05-28",70.34,71.31,68.52,68.97,228000.0],["2026-05-29",68.84,69.97,68.37,69.8,254900.0],["2026-06-01",69.31,71.31,69.27,70.54,216400.0],["2026-06-02",70.47,72.52,70.31,71.2,340500.0],["2026-06-03",70.44,70.44,68.02,70.2,282700.0],["2026-06-04",71.06,73.67,70.83,73.54,212000.0],["2026-06-05",73.97,74.48,72.85,73.94,169100.0],["2026-06-08",74.87,75.13,73.63,73.71,198500.0],["2026-06-09",74.51,77.91,74.51,77.28,298200.0],["2026-06-10",77.64,78.69,76.06,76.07,280600.0],["2026-06-11",75.96,76.61,74.78,76.02,213500.0],["2026-06-12",76.37,77.87,76.37,77.05,184300.0],["2026-06-15",77.47,78.42,77.03,77.13,194100.0],["2026-06-16",77.84,78.36,76.41,76.53,298200.0],["2026-06-17",75.77,76.89,74.35,74.35,351100.0],["2026-06-18",74.89,75.37,74.52,74.88,577400.0],["2026-06-22",75.04,75.93,74.43,75.61,368100.0],["2026-06-23",76.19,76.62,75.12,76.04,316100.0],["2026-06-24",75.5,76.47,73.37,74.99,517000.0],["2026-06-25",75.67,77.25,75.34,76.49,373400.0],["2026-06-26",76.75,78.52,76.12,78.38,985100.0],["2026-06-29",77.88,77.89,74.69,75.36,420100.0],["2026-06-30",75.42,76.75,74.98,76.14,263900.0],["2026-07-01",76.44,79.28,76.26,77.41,248700.0],["2026-07-02",78.2,78.61,77.63,78.57,189700.0],["2026-07-06",78.6,80.21,78.05,79.45,253696.38256],["2026-07-07",79.82,80.48,78.931,79.19,283443.48195],["2026-07-08",78.46,78.99,76.33,76.51,242590.69003],["2026-07-09",76.32,77.88,76.145,76.9,211612.8237],["2026-07-10",78.2,78.77,76.83,77.4,227301.50082],["2026-07-13",77.71,78.515,76.19,76.57,236578.991059],["2026-07-14",76.66,77.64,76.31,77.07,270062.747788],["2026-07-15",77.88,79.76,77.69,78.87,276656.405022],["2026-07-16",78.72,81.17,78.72,81.07,439202.593815],["2026-07-17",74.74,84.93,72.76,84.65,524612.335749],["2026-07-20",83.25,84.585,81.44,82.5,290405.073434],["2026-07-21",82.83,83.84,80.57,80.79,342090.635498],["2026-07-22",80.31,81.54,79.36,80.42,258154.47533],["2026-07-23",79.69,81.075,78.871,79.98,316783.194894],["2026-07-24",80.77,82.68,79.89,81.35,236768.811605],["2026-07-27",81.59,83.34,80.61,81.06,255780.96694],["2026-07-28",81.37,82.705,81.3,82.43,252649.114401],["2026-07-29",82.12,83.18,81.335,81.66,241928.215149],["2026-07-30",81.79,81.79,79.75,81.57,207576.151698],["2026-07-31",82.24,82.3,80.21,82.27,208364.200072],["2026-08-03",82.66,84.9899,82.49,84.63,259135.519176],["2026-08-04",84.5,85.63,83.85,84.09,248438.194417],["2026-08-05",84.4,85.42,83.545,84.22,266994.855977],["2026-08-06",85.03,85.43,83.845,84.48,187920.129176],["2026-08-07",84.09,84.929,83.25,83.6,139399.4278],["2026-08-10",82.03,82.77,81.86,82.605,45738.861902],["2026-08-11",81.42,86.56,81.42,84.31,269825.729261],["2026-08-12",84.33,85.525,83.175,84.82,370353.483175],["2026-08-13",85.37,85.7,84.08,85.65,222650.118921],["2026-08-14",85.92,86,84.5,84.74,132658.369072]]}