{"t":"DLB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-02-17",17.4874,19.3502,17.4114,18.4759,21616200.0],["2005-02-18",18.856,18.894,18.2478,18.6812,2374200.0],["2005-02-22",18.9701,18.9701,17.1833,17.9056,1881800.0],["2005-02-23",18.0957,18.1337,17.6775,17.784,995100.0],["2005-02-24",17.6015,17.6319,16.6815,17.0312,1617700.0],["2005-02-25",16.9932,17.8296,16.8412,17.5407,1131300.0],["2005-02-28",17.5255,17.86,17.2974,17.5483,658600.0],["2005-03-01",17.4874,17.6015,17.2213,17.3582,302900.0],["2005-03-02",17.2593,17.3582,16.9704,17.1757,530700.0],["2005-03-03",17.305,17.5178,17.1225,17.4114,621400.0],["2005-03-04",17.4874,17.5255,17.2441,17.4342,597300.0],["2005-03-07",17.4266,18.1261,17.4038,17.974,659400.0],["2005-03-08",18.0197,18.1945,17.6395,18.1337,375700.0],["2005-03-09",18.1337,18.2478,17.9436,18.0653,353100.0],["2005-03-10",18.0045,18.3618,17.7231,17.898,650200.0],["2005-03-11",17.898,18.2554,17.8296,18.1717,235300.0],["2005-03-14",18.1337,18.3998,18.0577,18.3238,259600.0],["2005-03-15",18.2858,18.5367,18.0957,18.5367,231800.0],["2005-03-16",18.4607,18.5519,17.7916,18.0957,548700.0],["2005-03-17",18.0197,18.2173,17.6775,18.2021,400700.0],["2005-03-18",18.2934,18.3998,18.1337,18.1337,711600.0],["2005-03-21",17.7688,17.8904,17.2974,17.8144,535100.0],["2005-03-22",17.8676,17.8676,17.2213,17.3126,557300.0],["2005-03-23",17.2137,17.3202,17.0008,17.1833,252600.0],["2005-03-24",17.1605,17.5787,16.9932,17.5787,269600.0],["2005-03-28",17.5635,17.6091,17.3354,17.6015,166800.0],["2005-03-29",17.4114,17.5635,17.1453,17.5483,464500.0],["2005-03-30",17.5407,17.7536,17.3354,17.6775,205300.0],["2005-03-31",17.6015,18.0197,17.6015,17.8676,703700.0],["2005-04-01",17.9056,18.1641,17.3886,18.0501,262900.0],["2005-04-04",17.898,17.9436,17.6015,17.8296,284800.0],["2005-04-05",17.7916,18.1565,17.7536,18.1033,166400.0],["2005-04-06",18.0273,18.0273,17.2441,17.2593,171400.0],["2005-04-07",17.6015,17.6015,16.9628,17.1681,171600.0],["2005-04-08",17.0921,17.4874,17.0617,17.4874,203100.0],["2005-04-11",17.4494,17.5255,17.4494,17.4874,64400.0],["2005-04-12",17.4874,17.4874,17.2898,17.4798,142600.0],["2005-04-13",17.4266,17.4722,16.7499,16.7651,134000.0],["2005-04-14",16.7423,16.9248,16.6511,16.6891,354200.0],["2005-04-15",16.7119,16.7195,16.385,16.5751,96000.0],["2005-04-18",16.1569,16.1569,15.2825,15.7387,967500.0],["2005-04-19",15.7387,15.9668,15.6094,15.7615,140500.0],["2005-04-20",15.7387,15.8527,15.3585,15.4194,148000.0],["2005-04-21",15.4118,15.6094,15.0164,15.1228,297700.0],["2005-04-22",15.0468,15.0544,14.3625,14.3701,465700.0],["2005-04-25",14.3321,15.4042,14.218,15.1913,263300.0],["2005-04-26",15.2065,15.7387,15.1685,15.2141,304100.0],["2005-04-27",15.2141,15.4346,15.1685,15.2445,425700.0],["2005-04-28",15.2825,15.4574,15.1989,15.3889,200600.0],["2005-04-29",15.4346,15.5486,15.2065,15.5486,240800.0],["2005-05-02",15.5106,16.0656,15.4346,15.8223,167700.0],["2005-05-03",15.7387,15.9592,15.6246,15.7311,95200.0],["2005-05-04",15.7159,15.7919,15.4802,15.7767,107000.0],["2005-05-05",15.868,16.347,15.868,16.2329,172900.0],["2005-05-06",14.066,15.4118,13.3057,15.0696,2544800.0],["2005-05-09",14.9708,15.1609,14.6742,14.8263,176700.0],["2005-05-10",14.8643,14.9784,14.6438,14.7503,267300.0],["2005-05-11",14.7883,14.8187,14.2941,14.4385,362600.0],["2005-05-12",14.4766,14.507,13.9671,14.2257,371800.0],["2005-05-13",14.2257,14.2409,13.9519,14.2257,265100.0],["2005-05-16",14.1724,14.6362,14.066,14.5754,309100.0],["2005-05-17",14.621,14.7503,14.4461,14.6058,89100.0],["2005-05-18",14.6286,14.9023,14.5982,14.8643,569700.0],["2005-05-19",14.8415,15.2065,14.7503,15.1,94900.0],["2005-05-20",15.1,15.2749,14.8263,15.0088,115500.0],["2005-05-23",14.9784,15.0392,14.7503,14.9404,142500.0],["2005-05-24",14.8643,14.948,14.5754,14.8643,329900.0],["2005-05-25",14.8567,14.8643,14.4461,14.7959,40800.0],["2005-05-26",14.8263,15.1228,14.6742,14.8187,39700.0],["2005-05-27",14.8187,14.9404,14.8187,14.9404,39600.0],["2005-05-31",14.9023,15.3205,14.8187,15.1609,74500.0],["2005-06-01",15.1608,15.2065,14.7579,14.8415,90700.0],["2005-06-02",14.8187,15.062,14.8187,15.0164,103900.0],["2005-06-03",14.986,15.1685,14.8871,15.1,324000.0],["2005-06-06",15.0544,15.1761,14.8263,15.1304,107900.0],["2005-06-07",15.1228,15.1685,14.7655,14.8415,112000.0],["2005-06-08",14.8111,15.0012,14.7883,15.0012,169100.0],["2005-06-09",14.9556,14.9556,14.7883,14.8947,32800.0],["2005-06-10",14.8187,14.9023,14.7731,14.8795,91100.0],["2005-06-13",14.8947,14.9176,14.8035,14.9176,97500.0],["2005-06-14",14.9023,15.2065,14.8187,15.0088,280400.0],["2005-06-15",14.9784,14.9784,14.7123,14.7199,189500.0],["2005-06-16",14.583,14.7047,14.4081,14.5982,537600.0],["2005-06-17",14.5982,14.9708,14.5602,14.9708,216700.0],["2005-06-20",14.8947,15.2065,14.8643,15.1685,82300.0],["2005-06-21",15.1684,17.3962,15.1684,17.3962,583600.0],["2005-06-22",17.3506,17.3658,16.7651,16.9172,566600.0],["2005-06-23",16.9172,17.054,16.8792,17.0388,181100.0],["2005-06-24",17.1073,17.2517,16.9856,17.2213,392300.0],["2005-06-27",17.0312,17.0693,16.6359,16.7195,233800.0],["2005-06-28",16.7271,17.0693,16.7043,16.8107,492500.0],["2005-06-29",16.7727,16.7879,16.6511,16.7651,586000.0],["2005-06-30",16.7651,16.8792,16.7119,16.7727,242600.0],["2005-07-01",16.8031,17.0541,16.6511,17.0312,41600.0],["2005-07-05",17.0312,17.0312,16.6131,16.7575,67400.0],["2005-07-06",16.8412,17.2593,16.8336,17.2517,64400.0],["2005-07-07",17.1757,17.4874,17.1453,17.4266,99500.0],["2005-07-08",17.4266,18.1033,17.4266,18.0805,114900.0],["2005-07-11",18.1565,18.1717,17.4342,17.6775,102400.0],["2005-07-12",17.5331,17.8144,17.457,17.746,226800.0],["2005-07-13",17.6699,17.7383,17.6243,17.7003,51000.0],["2005-07-14",17.6395,17.6851,17.5103,17.5331,84100.0],["2005-07-15",17.4874,17.5255,17.1073,17.2974,63800.0],["2005-07-18",17.1833,17.2289,16.7423,16.8032,118900.0],["2005-07-19",16.8792,16.9248,16.6815,16.7195,125300.0],["2005-07-20",16.6435,16.8031,16.6435,16.7119,89600.0],["2005-07-21",16.6283,16.6511,16.2329,16.2709,176300.0],["2005-07-22",16.1949,16.2557,15.7691,15.9744,575400.0],["2005-07-25",16.0124,16.5675,15.9744,16.2329,35200.0],["2005-07-26",16.4002,16.423,16.0352,16.1797,58600.0],["2005-07-27",16.1797,16.1797,15.3129,15.3509,183800.0],["2005-07-28",15.2749,15.5106,14.948,15.0544,219500.0],["2005-07-29",14.4461,14.5298,13.6934,14.469,1429000.0],["2005-08-01",14.469,14.6286,13.8455,14.4461,444700.0],["2005-08-02",14.4462,14.8111,14.4385,14.5982,418600.0],["2005-08-03",14.4842,14.7503,14.4461,14.6818,158800.0],["2005-08-04",14.7199,14.7199,14.4461,14.507,68400.0],["2005-08-05",14.4614,14.545,14.3321,14.3777,842300.0],["2005-08-08",14.3169,14.4157,13.9823,13.99,186800.0],["2005-08-09",13.9443,13.9976,13.7543,13.7543,379500.0],["2005-08-10",13.7619,13.7619,13.5262,13.7238,193700.0],["2005-08-11",13.6326,13.9139,13.5946,13.5946,203600.0],["2005-08-12",13.5566,13.5642,13.3665,13.4349,133700.0],["2005-08-15",13.0015,13.0015,12.0511,12.3553,1229800.0],["2005-08-16",12.3553,12.9483,12.0663,12.5605,816500.0],["2005-08-17",12.5605,12.5681,12.2032,12.2716,350800.0],["2005-08-18",12.7354,12.7354,12.4541,12.4693,408900.0],["2005-08-19",12.5073,12.667,12.3553,12.6366,206400.0],["2005-08-22",12.6366,12.6594,12.4237,12.4313,304300.0],["2005-08-23",12.4769,12.6442,12.4769,12.5073,230500.0],["2005-08-24",12.4921,12.6898,12.4617,12.5453,122200.0],["2005-08-25",12.591,12.6214,12.3705,12.3933,148600.0],["2005-08-26",12.3324,12.4997,12.2032,12.2564,86000.0],["2005-08-29",12.226,12.3781,12.2032,12.2716,60300.0],["2005-08-30",12.2792,12.302,12.1348,12.1728,145500.0],["2005-08-31",12.0891,12.2412,12.0739,12.1652,316700.0],["2005-09-01",12.1652,12.1652,11.7242,11.785,266100.0],["2005-09-02",11.0247,12.4161,11.0247,12.0967,1234500.0],["2005-09-06",11.823,12.2032,11.823,12.0891,434800.0],["2005-09-07",12.0131,12.2488,11.861,11.9903,171200.0],["2005-09-08",11.8991,12.0739,11.8991,12.0511,1007500.0],["2005-09-09",12.1272,12.1272,11.9827,12.0587,548300.0],["2005-09-12",12.1044,12.2564,12.0891,12.1804,141000.0],["2005-09-13",11.9903,12.1576,11.8534,11.8991,713500.0],["2005-09-14",11.8611,11.9371,11.8611,11.9219,746900.0],["2005-09-15",11.8686,11.9827,11.861,11.8686,422000.0],["2005-09-16",11.8839,11.9599,11.8839,11.9067,61400.0],["2005-09-19",11.8915,12.15,11.8915,12.0435,122900.0],["2005-09-20",12.0055,12.0739,11.8991,11.9295,335500.0],["2005-09-21",11.8991,11.9675,11.8002,11.8306,320700.0],["2005-09-22",11.861,11.9219,11.8154,11.9067,41000.0],["2005-09-23",11.9067,11.9751,11.8534,11.8534,264100.0],["2005-09-26",11.8991,11.9675,11.7318,11.861,125900.0],["2005-09-27",11.785,11.8306,11.6862,11.7622,36700.0],["2005-09-28",11.7622,12.2868,11.7622,12.188,512700.0],["2005-09-29",12.112,12.2108,11.9143,12.1272,115500.0],["2005-09-30",12.1576,12.188,11.9979,12.1652,58800.0],["2005-10-03",12.1652,12.6822,12.1348,12.5681,138100.0],["2005-10-04",12.6594,12.7278,12.5301,12.5453,99000.0],["2005-10-05",12.591,12.591,12.1043,12.112,125200.0],["2005-10-06",12.0891,12.0967,11.9371,12.0055,169700.0],["2005-10-07",12.0131,12.1652,11.9903,12.0967,136100.0],["2005-10-10",12.0967,12.1652,12.0131,12.0207,34500.0],["2005-10-11",11.9447,12.0207,11.8991,11.8991,37900.0],["2005-10-12",11.861,11.9827,11.5721,11.6938,70500.0],["2005-10-13",11.6482,11.8839,11.5493,11.823,124100.0],["2005-10-14",11.823,12.0131,11.823,11.9371,98600.0],["2005-10-17",11.9751,12.0587,11.8763,12.0131,36600.0],["2005-10-18",11.9751,12.5301,11.9751,12.4389,70700.0],["2005-10-19",12.3248,12.4313,12.1728,12.4313,109700.0],["2005-10-20",12.4313,13.5642,12.4313,12.9255,276700.0],["2005-10-21",12.9255,13.0015,12.4769,12.5681,132000.0],["2005-10-24",12.6974,12.705,11.9371,12.6062,251100.0],["2005-10-25",12.5073,12.5834,11.9751,12.2032,130900.0],["2005-10-26",12.1652,12.3324,12.0283,12.2792,155100.0],["2005-10-27",12.302,12.302,12.1424,12.188,117400.0],["2005-10-28",12.1652,12.2564,12.0283,12.2564,90800.0],["2005-10-31",12.2716,12.3324,12.2032,12.2412,67500.0],["2005-11-01",12.2564,12.4313,12.2412,12.2792,164400.0],["2005-11-02",12.3172,12.3781,12.2412,12.3172,72900.0],["2005-11-03",12.2792,12.4009,12.264,12.3096,73800.0],["2005-11-04",12.3172,12.4617,12.1652,12.2488,106200.0],["2005-11-07",12.1804,12.3172,12.1576,12.3096,39100.0],["2005-11-08",12.1652,12.3933,12.1576,12.2336,154400.0],["2005-11-09",12.1652,12.1652,11.8991,12.1043,147800.0],["2005-11-10",12.1272,12.1728,12.0435,12.1652,286100.0],["2005-11-11",12.1652,12.3553,12.1652,12.2868,131600.0],["2005-11-14",12.2944,12.34,12.1272,12.1424,195400.0],["2005-11-15",12.0891,12.2184,11.8839,11.8991,129800.0],["2005-11-16",11.8611,11.8991,11.4201,11.6406,220700.0],["2005-11-17",11.6025,11.6406,11.2148,11.4049,296100.0],["2005-11-18",12.1652,14.104,12.1652,13.5338,2081600.0],["2005-11-21",13.5414,13.7999,13.2981,13.2981,279300.0],["2005-11-22",13.1992,13.2981,13.1536,13.2676,159400.0],["2005-11-23",13.1536,13.2981,12.9255,13.1916,237900.0],["2005-11-25",13.26,13.2905,13.0395,13.0776,60900.0],["2005-11-28",13.0015,13.0243,12.3933,12.6518,185200.0],["2005-11-29",12.5453,12.8495,12.4693,12.7734,474800.0],["2005-11-30",12.7658,13.0395,12.591,12.9635,272300.0],["2005-12-01",12.9635,13.2905,12.5073,13.222,550100.0],["2005-12-02",13.07,13.4197,12.9787,13.3133,267100.0],["2005-12-05",13.3057,13.3741,13.146,13.3133,227000.0],["2005-12-06",13.3285,14.3169,13.3285,13.9595,359600.0],["2005-12-07",13.7695,14.3093,13.7695,14.2713,369400.0],["2005-12-08",14.3701,14.7503,14.3093,14.545,345200.0],["2005-12-09",14.4461,14.7123,14.4081,14.659,203900.0],["2005-12-12",14.469,14.5222,14.104,14.2028,179900.0],["2005-12-13",14.1876,14.2028,13.6782,13.7847,216000.0],["2005-12-14",13.7086,13.8075,13.4957,13.7695,138800.0],["2005-12-15",13.7923,14.1192,13.7923,14.0128,141900.0],["2005-12-16",14.0812,14.142,13.4577,13.5338,121900.0],["2005-12-19",13.4957,13.625,13.07,13.26,137000.0],["2005-12-20",13.2296,13.2676,12.8495,13.0776,306200.0],["2005-12-21",13.0396,13.1916,12.8951,13.0319,309100.0],["2005-12-22",12.9255,13.0624,12.9103,12.9179,230700.0],["2005-12-23",12.9255,13.0015,12.8875,12.9179,113500.0],["2005-12-27",12.8419,12.9787,12.7126,12.7582,157400.0],["2005-12-28",12.6822,12.9787,12.6822,12.9711,134600.0],["2005-12-29",12.9255,12.9711,12.8875,12.9255,192100.0],["2005-12-30",12.9407,12.9635,12.6974,12.9635,244700.0],["2006-01-03",12.9103,13.0776,12.8647,13.0472,302300.0],["2006-01-04",13.1232,13.9063,13.1232,13.26,334900.0],["2006-01-05",13.3209,13.6858,13.2905,13.6858,197400.0],["2006-01-06",13.6098,13.739,13.4349,13.5109,128700.0],["2006-01-09",13.4349,13.8683,13.184,13.8683,302600.0],["2006-01-10",13.7999,14.8187,13.7999,14.7123,552600.0],["2006-01-11",14.4461,14.545,14.142,14.2181,964100.0],["2006-01-12",14.2028,14.218,14.028,14.1344,484700.0],["2006-01-13",14.0584,14.104,13.8379,13.9139,183900.0],["2006-01-17",13.8607,13.9139,13.8379,13.8759,103700.0],["2006-01-18",13.8227,13.8227,13.663,13.6934,650000.0],["2006-01-19",13.7314,13.7999,13.7238,13.7619,187700.0],["2006-01-20",13.7238,13.7999,13.7238,13.7543,273000.0],["2006-01-23",13.9519,13.9519,13.7923,13.8531,88000.0],["2006-01-24",13.8379,13.8759,13.7847,13.7999,122200.0],["2006-01-25",13.7999,13.8759,13.7619,13.7999,360600.0],["2006-01-26",13.7999,14.0964,13.7847,13.8759,243600.0],["2006-01-27",14.4081,15.3966,14.4081,14.4461,2223600.0],["2006-01-30",14.4461,15.2977,14.3701,15.1609,880900.0],["2006-01-31",15.2217,15.906,15.2217,15.4878,374300.0],["2006-02-01",15.4498,16.1189,15.3281,15.6627,485600.0],["2006-02-02",15.6246,15.6551,15.0924,15.3966,128500.0],["2006-02-03",15.2825,15.3585,15.0772,15.0924,126400.0],["2006-02-06",15.1304,15.7463,15.1304,15.4954,230700.0],["2006-02-07",15.5106,15.7235,15.4346,15.6627,155200.0],["2006-02-08",15.8527,15.8603,15.5942,15.8375,121900.0],["2006-02-09",15.7387,15.7919,15.2521,15.3737,223800.0],["2006-02-10",15.3585,15.4726,15.3129,15.4726,66500.0],["2006-02-13",15.4346,15.7691,15.2597,15.3129,158300.0],["2006-02-14",15.3129,15.3585,15.1609,15.2825,94900.0],["2006-02-15",15.2445,15.3889,15.2065,15.3205,138200.0],["2006-02-16",15.2065,15.5258,15.2065,15.427,86700.0],["2006-02-17",15.3585,15.8147,15.2825,15.7007,106900.0],["2006-02-21",15.7007,15.7843,15.3889,15.503,133900.0],["2006-02-22",15.503,15.503,14.8491,15.3889,230300.0],["2006-02-23",15.2445,15.7159,15.2065,15.6399,188300.0],["2006-02-24",15.5866,15.906,15.5106,15.7235,188100.0],["2006-02-27",15.6855,15.9516,15.503,15.6855,134900.0],["2006-02-28",15.6855,15.8451,15.4194,15.4878,138400.0],["2006-03-01",15.5106,16.1265,15.5106,16.0428,450000.0],["2006-03-02",15.9288,16.347,15.7387,16.2253,246400.0],["2006-03-03",16.1569,16.5903,16.1493,16.1797,119400.0],["2006-03-06",16.0732,16.347,16.0048,16.2709,96100.0],["2006-03-07",16.2329,16.8412,16.2329,16.7271,224500.0],["2006-03-08",16.6891,16.7271,15.9212,15.944,171800.0],["2006-03-09",15.8908,16.0048,15.7007,15.8908,126300.0],["2006-03-10",15.8527,16.0428,15.5106,15.7159,174400.0],["2006-03-13",15.6931,16.1189,15.6627,15.7387,97700.0],["2006-03-14",15.6627,15.9668,15.6094,15.7463,91100.0],["2006-03-15",15.7311,15.7995,15.5942,15.6475,48500.0],["2006-03-16",15.6475,15.7463,15.541,15.6246,76400.0],["2006-03-17",15.5942,15.7387,15.541,15.6323,130300.0],["2006-03-20",15.5714,15.5714,15.2293,15.427,207700.0],["2006-03-21",15.3965,15.7691,15.2065,15.7007,257600.0],["2006-03-22",15.7007,16.2709,15.5866,16.2329,128800.0],["2006-03-23",16.2329,16.2329,15.4878,15.7539,69100.0],["2006-03-24",15.7767,15.8832,15.6246,15.7919,50700.0],["2006-03-27",15.7387,15.906,15.5106,15.7995,65900.0],["2006-03-28",15.5866,15.7387,15.5106,15.6627,123500.0],["2006-03-29",15.6855,15.9212,15.6779,15.7995,80400.0],["2006-03-30",15.7235,15.8908,15.6399,15.8147,50900.0],["2006-03-31",15.7387,15.9288,15.7387,15.8908,76900.0],["2006-04-03",15.8147,16.0808,15.7767,15.8527,190600.0],["2006-04-04",15.7615,15.8147,15.5106,15.6551,108300.0],["2006-04-05",15.6094,15.9668,15.541,15.9516,109400.0],["2006-04-06",15.9288,16.0048,15.8147,15.8451,74600.0],["2006-04-07",15.7691,15.9896,15.7691,15.9364,86400.0],["2006-04-10",15.8147,15.9896,15.8147,15.9364,88900.0],["2006-04-11",15.8908,15.982,15.8908,15.982,139000.0],["2006-04-12",15.6627,15.944,15.5714,15.8908,104600.0],["2006-04-13",15.8147,16.0808,15.8071,16.0428,85200.0],["2006-04-17",16.0048,16.0885,15.906,16.0048,123600.0],["2006-04-18",15.9668,16.0808,15.6322,15.7007,114900.0],["2006-04-19",15.7387,15.8908,15.541,15.5866,69500.0],["2006-04-20",15.5106,15.8375,15.4422,15.6931,71800.0],["2006-04-21",15.6779,15.9516,15.6779,15.9288,95900.0],["2006-04-24",15.9288,16.1493,15.7615,16.1493,156000.0],["2006-04-25",16.1341,16.4534,16.1341,16.4078,96700.0],["2006-04-26",16.347,16.6055,16.058,16.5827,83000.0],["2006-04-27",16.5066,16.5066,16.0428,16.1949,75700.0],["2006-04-28",17.1073,18.225,17.1073,17.898,1484900.0],["2006-05-01",17.5939,18.2478,17.5787,17.8524,385000.0],["2006-05-02",17.7916,17.9132,17.6091,17.7916,424700.0],["2006-05-03",17.8144,17.9969,17.8068,17.8296,259800.0],["2006-05-04",17.8676,18.0197,17.7307,17.7916,107600.0],["2006-05-05",17.7612,17.9132,17.6471,17.784,262100.0],["2006-05-08",17.7155,17.8144,17.4874,17.5787,175600.0],["2006-05-09",17.5102,17.7536,17.5102,17.6775,142200.0],["2006-05-10",17.6395,17.6775,17.2213,17.3354,195300.0],["2006-05-11",17.3354,17.3354,16.7727,16.9704,239100.0],["2006-05-12",16.9172,17.4114,16.6511,17.0921,164400.0],["2006-05-15",16.9172,17.3354,16.8868,17.0388,186300.0],["2006-05-16",17.0312,17.0312,16.9172,16.9932,99600.0],["2006-05-17",16.9552,17.1377,16.7271,16.9096,199100.0],["2006-05-18",16.9096,17.3734,16.8108,16.8792,187700.0],["2006-05-19",16.8792,16.9552,16.7575,16.8336,186700.0],["2006-05-22",16.7271,16.7575,16.2025,16.5142,207300.0],["2006-05-23",16.3469,16.5446,15.9136,16.058,194500.0],["2006-05-24",16.0048,16.2329,15.9668,16.2025,117300.0],["2006-05-25",16.2025,16.3165,15.9972,16.0276,101700.0],["2006-05-26",15.982,16.5218,15.7919,16.3318,101100.0],["2006-05-30",16.499,17.9208,16.499,16.6891,328400.0],["2006-05-31",16.6739,16.8031,16.3622,16.7879,181600.0],["2006-06-01",16.6891,17.2745,16.6663,17.1073,298600.0],["2006-06-02",17.0693,17.2974,17.0008,17.1605,164400.0],["2006-06-05",17.0845,17.4494,16.9628,17.2213,96800.0],["2006-06-06",17.1833,17.2974,16.8488,17.1833,100100.0],["2006-06-07",17.1149,17.4114,17.0693,17.343,67400.0],["2006-06-08",16.7271,16.7271,15.1304,16.2709,308200.0],["2006-06-09",16.347,16.8412,16.347,16.5598,114900.0],["2006-06-12",16.499,16.499,16.0048,16.1113,219000.0],["2006-06-13",16.1113,16.1113,15.541,15.6779,557800.0],["2006-06-14",15.6627,15.9668,15.6094,15.8147,58800.0],["2006-06-15",15.7767,16.1949,15.7387,16.058,288100.0],["2006-06-16",16.0048,16.0048,15.7007,15.8147,74100.0],["2006-06-19",15.7767,16.2101,15.5486,15.8375,201800.0],["2006-06-20",15.8375,16.0808,15.5866,15.9516,147700.0],["2006-06-21",15.8908,16.3926,15.8527,16.3241,177700.0],["2006-06-22",16.1949,16.4914,16.1797,16.3774,175300.0],["2006-06-23",16.423,16.9172,16.2937,16.8564,102200.0],["2006-06-26",16.9096,17.1529,16.8184,16.9856,113200.0],["2006-06-27",16.9856,17.4114,16.9704,17.0617,140000.0],["2006-06-28",17.0617,17.1225,16.7575,16.8868,145500.0],["2006-06-29",16.8868,17.7155,16.8868,17.7155,176000.0],["2006-06-30",17.6623,17.8296,17.3506,17.7155,398400.0],["2006-07-03",17.4874,17.7383,17.3354,17.5863,120000.0],["2006-07-05",17.5635,17.784,17.1073,17.6547,165700.0],["2006-07-06",17.5635,17.6471,17.1909,17.2061,146600.0],["2006-07-07",17.1301,17.3582,16.8032,17.0921,135700.0],["2006-07-10",17.0769,17.3354,16.8488,17.016,84500.0],["2006-07-11",16.9856,17.1073,16.6739,16.978,182100.0],["2006-07-12",16.8792,17.1073,16.8032,16.9932,120700.0],["2006-07-13",16.9172,16.9552,16.5979,16.6511,122600.0],["2006-07-14",16.575,16.6891,16.2405,16.347,70600.0],["2006-07-17",16.1569,16.4686,16.1265,16.1569,312000.0],["2006-07-18",16.2329,16.423,15.8984,16.0352,127100.0],["2006-07-19",15.9288,16.2481,15.868,16.1873,171400.0],["2006-07-20",16.2329,16.4078,16.1341,16.3165,196600.0],["2006-07-21",16.3089,16.3165,15.2065,15.4954,351700.0],["2006-07-24",15.5562,15.579,15.2065,15.3129,209600.0],["2006-07-25",15.3357,15.5714,15.1,15.1609,205000.0],["2006-07-26",15.1304,15.2141,14.9632,15.0468,188600.0],["2006-07-27",15.062,15.2445,14.6666,14.7503,213900.0],["2006-07-28",14.7959,15.0316,14.4461,14.7959,312900.0],["2006-07-31",14.8263,15.3585,14.8263,15.2445,279600.0],["2006-08-01",15.1837,15.1913,14.5982,14.8415,258500.0],["2006-08-02",15.1913,15.3129,15.0088,15.2293,476700.0],["2006-08-03",15.9288,15.9668,14.5146,14.5222,685600.0],["2006-08-04",14.5602,14.7883,14.2104,14.2713,437200.0],["2006-08-07",14.142,14.2181,13.8835,13.9291,410100.0],["2006-08-08",13.8835,14.5982,13.5566,14.2181,419100.0],["2006-08-09",14.2561,14.3017,13.5566,13.701,349400.0],["2006-08-10",13.6858,14.4081,13.6098,14.4081,255800.0],["2006-08-11",14.2789,14.3397,14.0964,14.1496,117000.0],["2006-08-14",14.1344,14.4309,14.0204,14.0432,184200.0],["2006-08-15",14.0736,14.9936,14.0432,14.9784,281800.0],["2006-08-16",14.948,15.2977,14.7123,15.2977,319200.0],["2006-08-17",15.2977,16.0048,15.2065,15.868,288000.0],["2006-08-18",15.8299,16.537,15.7311,16.347,389200.0],["2006-08-21",16.6891,16.6891,15.9668,16.0124,264200.0],["2006-08-22",16.1189,16.461,16.0504,16.3165,203400.0],["2006-08-23",16.3318,16.347,15.9592,16.0048,291900.0],["2006-08-24",15.9592,16.0048,15.8832,15.9668,173500.0],["2006-08-25",15.9592,16.0732,15.9136,15.9668,123900.0],["2006-08-28",15.9668,16.3394,15.9668,16.02,153500.0],["2006-08-29",16.02,16.3089,15.9212,16.2253,123900.0],["2006-08-30",16.1569,16.3394,16.0808,16.1721,72000.0],["2006-08-31",16.1569,16.499,16.02,16.4914,150900.0],["2006-09-01",16.499,16.499,16.2025,16.499,168600.0],["2006-09-05",16.5294,16.5294,15.6246,15.9288,254400.0],["2006-09-06",15.9288,15.9668,15.2749,15.3661,251700.0],["2006-09-07",15.2901,15.6246,14.9404,15.4194,194500.0],["2006-09-08",15.3585,15.427,14.9175,15.0012,208100.0],["2006-09-11",14.9023,15.2369,14.8719,14.9632,113600.0],["2006-09-12",15.0012,15.5866,15.0012,15.4574,246800.0],["2006-09-13",15.4498,15.6627,15.1685,15.3205,143500.0],["2006-09-14",15.3205,15.4346,15.1532,15.2065,182100.0],["2006-09-15",15.3966,15.5106,14.9784,15.0164,209300.0],["2006-09-18",15.0012,15.1456,14.7275,14.7959,132200.0],["2006-09-19",14.8263,14.9023,14.4842,14.5374,177600.0],["2006-09-20",14.5602,14.7959,14.3549,14.4461,138900.0],["2006-09-21",14.4842,14.5982,14.3929,14.5754,70400.0],["2006-09-22",14.6058,14.7275,14.3777,14.3853,102100.0],["2006-09-25",14.4309,14.8263,14.4081,14.8187,76500.0],["2006-09-26",14.8643,15.0544,14.8339,15.0392,152800.0],["2006-09-27",15.1304,15.2293,15.1228,15.2217,66300.0],["2006-09-28",15.2217,15.2825,15.0164,15.1076,79900.0],["2006-09-29",15.1076,15.1228,14.7503,15.0924,136100.0],["2006-10-02",15.0164,15.0316,14.5754,14.7047,191800.0],["2006-10-03",14.7047,14.9404,14.4842,14.7731,150700.0],["2006-10-04",14.7883,14.8947,14.7807,14.8263,87100.0],["2006-10-05",14.8263,14.9404,14.5678,14.7807,208500.0],["2006-10-06",14.6742,15.0924,14.6742,15.062,73900.0],["2006-10-09",14.8643,14.948,14.7123,14.8643,86800.0],["2006-10-10",14.6438,14.7351,14.3321,14.3625,174500.0],["2006-10-11",14.3321,14.3549,14.1724,14.2713,84100.0],["2006-10-12",14.2713,14.5222,14.18,14.5146,71300.0],["2006-10-13",14.5982,14.6134,14.3549,14.6134,76500.0],["2006-10-16",14.4842,14.7351,14.4309,14.6134,115200.0],["2006-10-17",14.583,14.9251,14.5374,14.8415,146400.0],["2006-10-18",14.9404,14.9556,14.6742,14.8567,127900.0],["2006-10-19",14.9023,15.1076,14.8263,14.8719,65700.0],["2006-10-20",14.8719,15.1152,14.6818,15.0544,175600.0],["2006-10-23",15.3205,15.6627,15.0924,15.1076,270600.0],["2006-10-24",15.2065,15.3205,15.0392,15.062,218700.0],["2006-10-25",15.062,15.2217,15.024,15.2065,304800.0],["2006-10-26",15.3205,15.3661,15.0544,15.0924,201200.0],["2006-10-27",15.0696,15.2901,15.0696,15.1685,148700.0],["2006-10-30",15.2065,15.2065,15.0164,15.0544,174500.0],["2006-10-31",15.0544,15.1304,14.9556,15.0468,187700.0],["2006-11-01",15.0088,15.1837,14.8567,14.8719,161400.0],["2006-11-02",14.8415,14.9328,14.7579,14.8111,143000.0],["2006-11-03",14.8871,14.9175,14.7351,14.8795,110500.0],["2006-11-06",14.9936,15.1837,14.9023,15.1,165100.0],["2006-11-07",15.1532,15.579,15.1,15.4878,221500.0],["2006-11-08",15.5182,15.617,15.3966,15.5106,136900.0],["2006-11-09",15.6627,15.6931,14.9936,15.0088,214200.0],["2006-11-10",18.0577,20.5287,18.0197,20.0801,4278700.0],["2006-11-13",19.7304,20.8785,19.259,20.7568,1239700.0],["2006-11-14",20.5667,21.6616,20.5667,21.3879,1075400.0],["2006-11-15",21.2891,22.0494,21.137,21.8745,641600.0],["2006-11-16",21.9733,22.3611,21.6768,22.2014,430400.0],["2006-11-17",22.2014,22.2014,21.2891,21.9125,516800.0],["2006-11-20",22.5816,22.7337,21.9505,22.0114,729800.0],["2006-11-21",22.0874,22.0874,21.5932,21.8517,282600.0],["2006-11-22",21.2967,21.9353,21.1978,21.8897,325100.0],["2006-11-24",21.8973,21.9733,21.6616,21.6996,108800.0],["2006-11-27",22.0114,22.0342,21.4867,21.8213,546700.0],["2006-11-28",21.8441,21.9277,21.5248,21.5704,201700.0],["2006-11-29",21.6844,21.9505,21.578,21.6692,315000.0],["2006-11-30",21.6692,21.8441,21.3727,21.6996,260400.0],["2006-12-01",21.6692,21.6692,20.5667,20.9925,691100.0],["2006-12-04",21.061,21.4259,21.0153,21.2586,320500.0],["2006-12-05",21.3271,22.0418,21.3271,21.9353,593600.0],["2006-12-06",21.9657,22.095,21.2739,21.8593,485600.0],["2006-12-07",21.8593,22.1862,21.6692,22.0342,479900.0],["2006-12-08",23.129,23.5168,22.7185,23.4028,2022100.0],["2006-12-11",23.7601,23.8818,22.8857,22.9922,747400.0],["2006-12-12",23.5548,23.7145,22.8477,23.0682,505300.0],["2006-12-13",23.4104,24.5356,23.3419,24.4064,1283900.0],["2006-12-14",24.4444,24.4444,23.7981,23.8742,627300.0],["2006-12-15",24.0642,24.1631,23.6841,23.6841,320000.0],["2006-12-18",23.8361,24.2695,23.6917,23.9502,342700.0],["2006-12-19",23.6233,23.9502,23.2431,23.5624,430100.0],["2006-12-20",23.5624,23.8742,23.015,23.2051,485500.0],["2006-12-21",23.1138,23.57,23.1138,23.4484,545700.0],["2006-12-22",23.3267,23.494,23.2279,23.4636,215300.0],["2006-12-26",23.3723,23.57,23.1671,23.2051,370600.0],["2006-12-27",23.418,23.7905,23.3495,23.6841,267100.0],["2006-12-28",23.7981,23.9274,23.5776,23.6841,423800.0],["2006-12-29",23.7981,24.1023,23.5624,23.5852,267200.0],["2007-01-03",23.5624,24.376,23.2355,23.6841,637600.0],["2007-01-04",23.6917,23.9274,23.2279,23.6461,400800.0],["2007-01-05",23.6004,23.7373,23.3115,23.7221,363700.0],["2007-01-08",23.7297,23.7677,22.6652,23.5092,619600.0],["2007-01-09",23.6309,24.4064,23.6156,24.4064,361800.0],["2007-01-10",24.2923,26.1323,24.2619,25.813,742700.0],["2007-01-11",26.0715,26.4517,25.6989,25.8206,414300.0],["2007-01-12",25.9118,26.6113,25.3112,25.6001,536600.0],["2007-01-16",25.927,26.1551,25.41,25.41,416500.0],["2007-01-17",25.3872,25.851,25.1135,25.5469,376500.0],["2007-01-18",25.3568,25.3568,23.5548,23.8666,626200.0],["2007-01-19",23.5548,23.57,23.0302,23.1823,984800.0],["2007-01-22",23.1823,23.9046,22.5664,23.6765,771400.0],["2007-01-23",23.6689,24.3075,23.3419,24.2391,275200.0],["2007-01-24",24.2695,25.0907,24.2163,25.0679,436600.0],["2007-01-25",25.1895,25.4708,24.7105,25.0679,444600.0],["2007-01-26",25.0755,25.2351,24.6725,24.8094,367800.0],["2007-01-29",24.9614,25.0755,24.49,24.5737,397400.0],["2007-01-30",24.5737,24.7181,24.2619,24.5737,364900.0],["2007-01-31",24.9158,25.5013,24.5737,25.4708,220300.0],["2007-02-01",25.7446,25.8662,24.7029,25.3568,493100.0],["2007-02-02",26.6645,26.9839,24.1403,25.4252,779000.0],["2007-02-05",25.2275,25.9955,24.7789,25.7522,482800.0],["2007-02-06",25.6989,25.775,24.7485,24.8626,603500.0],["2007-02-07",24.8778,25.8206,24.8778,25.5773,306600.0],["2007-02-08",25.6229,25.6229,25.0907,25.2047,326700.0],["2007-02-09",25.1135,25.6989,25.1135,25.41,253200.0],["2007-02-12",25.5241,25.6229,25.0907,25.4784,247300.0],["2007-02-13",25.3948,25.3948,25.0831,25.3568,238300.0],["2007-02-14",25.2047,25.8738,25.1667,25.8282,330300.0],["2007-02-15",25.8282,25.8358,25.5621,25.7978,351500.0],["2007-02-16",25.7674,25.813,25.4252,25.7217,269900.0],["2007-02-20",25.9802,25.9802,25.3948,25.7141,294900.0],["2007-02-21",25.7217,25.7446,25.41,25.6533,416800.0],["2007-02-22",25.6989,25.6989,25.296,25.6381,333800.0],["2007-02-23",25.6609,25.737,25.5013,25.6229,195300.0],["2007-02-26",25.6609,25.775,25.3948,25.4708,367000.0],["2007-02-27",25.2808,25.2808,23.8057,24.2391,550600.0],["2007-02-28",24.1403,24.338,23.1062,24.3304,543900.0],["2007-03-01",23.8742,24.3608,23.7601,24.087,267000.0],["2007-03-02",24.0642,24.1099,23.2963,23.7373,250800.0],["2007-03-05",22.8857,23.6461,22.8705,23.3876,419400.0],["2007-03-06",23.7373,24.3228,23.7297,23.9958,389400.0],["2007-03-07",24.0718,24.6725,23.2659,24.5432,370500.0],["2007-03-08",24.5204,25.6153,24.5204,25.2656,370000.0],["2007-03-09",25.6457,25.6761,25.0374,25.0907,236500.0],["2007-03-12",24.9386,25.4556,24.9386,25.3264,186000.0],["2007-03-13",25.007,25.0983,24.3303,24.3684,176900.0],["2007-03-14",24.1023,24.8017,24.0794,24.7865,179900.0],["2007-03-15",24.4444,25.2123,24.4444,25.1439,108900.0],["2007-03-16",25.1591,25.6229,25.1059,25.2731,206900.0],["2007-03-19",25.3796,25.6077,24.9538,25.0679,153900.0],["2007-03-20",24.9386,25.3416,24.8094,25.3036,126500.0],["2007-03-21",25.3036,25.8434,25.2275,25.7598,388400.0],["2007-03-22",25.8206,26.9154,25.7598,26.4364,359900.0],["2007-03-23",26.3832,26.6113,26.0715,26.5353,123800.0],["2007-03-26",26.5733,26.6037,26.0107,26.3452,97900.0],["2007-03-27",25.8966,26.1627,25.334,25.448,445000.0],["2007-03-28",25.4328,26.1855,25.4024,26.1019,311800.0],["2007-03-29",26.0791,26.1931,25.3188,25.5849,296700.0],["2007-03-30",25.6837,26.3604,25.6837,26.2388,261400.0],["2007-04-02",26.1171,26.5581,25.5317,25.8358,349500.0],["2007-04-03",25.7369,26.2312,25.6229,26.1703,435000.0],["2007-04-04",26.1703,26.3452,25.7978,26.1855,275500.0],["2007-04-05",26.0791,26.5733,26.0487,26.4593,288100.0],["2007-04-09",26.6037,27.7594,26.6037,27.2196,544800.0],["2007-04-10",27.2956,27.3945,27.0447,27.3488,281900.0],["2007-04-11",27.0295,27.3184,26.6493,27.1816,378200.0],["2007-04-12",27.1359,27.5389,27.0067,27.4173,319100.0],["2007-04-13",27.4173,28.0559,27.1055,27.9951,223200.0],["2007-04-16",28.0331,28.8087,27.9723,28.7326,361400.0],["2007-04-17",28.7022,29.0596,28.0636,28.7174,329400.0],["2007-04-18",28.5501,28.5501,28.0103,28.094,212700.0],["2007-04-19",27.7518,28.1852,27.5845,27.7746,146900.0],["2007-04-20",27.8202,28.2688,27.8202,28.132,146300.0],["2007-04-23",28.17,28.6338,28.0483,28.1168,222300.0],["2007-04-24",28.1776,28.3753,28.132,28.2156,124000.0],["2007-04-25",28.3601,28.4133,28.0331,28.208,152600.0],["2007-04-26",28.4665,30.1849,28.132,28.2384,167300.0],["2007-04-27",28.2536,28.5121,28.1092,28.5045,116800.0],["2007-04-30",28.687,28.687,26.4593,26.9307,751300.0],["2007-05-01",26.8698,26.8698,24.4368,25.6533,1104400.0],["2007-05-02",25.6609,26.9535,25.4708,26.6493,631800.0],["2007-05-03",28.132,29.1964,27.5237,28.4741,1219900.0],["2007-05-04",28.322,28.687,28.3068,28.4513,535000.0],["2007-05-07",27.7898,28.4285,27.6758,28.0027,475200.0],["2007-05-08",27.7138,27.7138,27.1055,27.3108,260500.0],["2007-05-09",27.2956,27.6149,26.9915,27.4629,182700.0],["2007-05-10",27.3716,27.5161,26.7634,26.8546,232000.0],["2007-05-11",26.8014,27.0067,26.3984,26.9839,201000.0],["2007-05-14",26.7634,27.0751,26.1703,26.3756,405900.0],["2007-05-15",26.1931,26.7026,26.0563,26.2084,253300.0],["2007-05-16",25.851,26.0031,25.2351,25.6837,315900.0],["2007-05-17",25.5469,25.8662,25.2427,25.6077,335300.0],["2007-05-18",25.5469,26.2236,25.1667,26.0867,219700.0],["2007-05-21",26.1019,26.254,25.851,26.0563,349600.0],["2007-05-22",26.0639,26.6113,26.0563,26.2768,246000.0],["2007-05-23",26.2768,26.4745,25.2503,25.2808,653000.0],["2007-05-24",24.5585,24.9766,24.414,24.5204,3243400.0],["2007-05-25",24.5813,24.7637,24.528,24.5585,436500.0],["2007-05-29",24.7105,25.4708,24.6801,25.2047,792500.0],["2007-05-30",25.0907,25.9726,24.8017,25.775,972800.0],["2007-05-31",25.927,25.927,25.3948,25.6229,540900.0],["2007-06-01",25.6229,26.0183,25.6229,25.8434,391600.0],["2007-06-04",25.8434,26.0335,25.2123,25.7598,440400.0],["2007-06-05",25.7598,25.9118,25.4936,25.7826,429300.0],["2007-06-06",25.7826,25.7826,25.1667,25.4024,252800.0],["2007-06-07",25.41,25.5849,24.6269,24.7105,333600.0],["2007-06-08",24.7865,25.0298,24.5661,24.9234,188400.0],["2007-06-11",24.9766,25.0451,24.5204,24.7181,344200.0],["2007-06-12",24.7257,25.3872,24.7105,24.7789,253600.0],["2007-06-13",24.7865,25.3112,24.7865,24.8474,242400.0],["2007-06-14",24.7866,25.296,24.7866,24.8854,216100.0],["2007-06-15",24.9386,25.2199,24.6421,24.855,229500.0],["2007-06-18",24.9386,25.0831,24.7105,24.8626,267100.0],["2007-06-19",24.7789,24.9006,24.7105,24.8626,185800.0],["2007-06-20",24.3684,24.4444,23.2355,23.8514,1493900.0],["2007-06-21",24.1403,24.2543,23.8894,24.0262,695300.0],["2007-06-22",24.0262,24.6421,23.9882,24.5128,667500.0],["2007-06-25",24.5585,24.9766,24.4672,24.8322,402500.0],["2007-06-26",26.1627,26.7178,25.5165,25.9727,987200.0],["2007-06-27",26.4593,27.0827,26.0411,26.8622,498700.0],["2007-06-28",26.6189,26.9839,26.4973,26.847,366400.0],["2007-06-29",26.9915,27.1435,26.809,26.9231,195400.0],["2007-07-02",27.4857,27.5769,27.1055,27.2196,406200.0],["2007-07-03",27.1588,27.3336,26.7406,26.885,89800.0],["2007-07-05",26.7178,26.9535,26.3148,26.6874,206700.0],["2007-07-06",26.6874,26.8394,26.3072,26.7026,221200.0],["2007-07-09",26.5733,26.6037,26.3072,26.5809,164100.0],["2007-07-10",26.3452,26.4897,25.8966,25.9574,160900.0],["2007-07-11",25.9498,26.1931,25.7826,26.0335,221400.0],["2007-07-12",26.5657,26.771,26.2464,26.7178,227800.0],["2007-07-13",26.6493,26.6721,26.0031,26.5733,219200.0],["2007-07-16",26.4593,26.4593,25.775,25.8662,261700.0],["2007-07-17",25.6761,26.0411,25.6761,25.9118,164600.0],["2007-07-18",25.851,25.8586,25.334,25.7065,331800.0],["2007-07-19",25.5849,26.2312,25.5849,25.8966,226700.0],["2007-07-20",25.813,26.0411,25.813,25.851,339400.0],["2007-07-23",26.0411,26.3452,25.9726,26.0715,167000.0],["2007-07-24",26.0791,26.368,25.6305,26.2312,343100.0],["2007-07-25",26.2464,26.2464,25.5925,25.7902,265700.0],["2007-07-26",25.7598,26.0031,25.1515,25.5393,497100.0],["2007-07-27",25.737,25.9574,24.8626,24.9082,318600.0],["2007-07-30",25.0907,25.5545,25.0907,25.3948,238900.0],["2007-07-31",25.4784,25.8358,25.1135,25.2884,338900.0],["2007-08-01",25.3568,25.6077,24.8094,25.4556,384000.0],["2007-08-02",28.0863,28.9683,27.7518,28.8695,1679700.0],["2007-08-03",28.8923,29.1052,28.0179,28.1092,584700.0],["2007-08-06",28.1092,29.0292,28.094,29.0064,586600.0],["2007-08-07",28.8923,29.0824,27.6073,28.8695,640600.0],["2007-08-08",28.8923,28.9531,26.2996,27.1436,978300.0],["2007-08-09",27.4477,27.4477,24.1555,25.1515,1471600.0],["2007-08-10",25.1667,27.3336,24.7105,26.9459,950400.0],["2007-08-13",27.6834,27.6834,26.2768,26.6113,500800.0],["2007-08-14",26.885,27.0523,26.2159,26.4364,295400.0],["2007-08-15",26.6037,26.6037,25.1819,25.2275,326700.0],["2007-08-16",25.2808,25.6533,23.5776,25.0527,693600.0],["2007-08-17",25.4328,26.4897,24.5965,26.1475,459300.0],["2007-08-20",26.4592,26.7634,25.9118,26.5961,391100.0],["2007-08-21",26.6113,26.6113,25.7674,25.8662,373300.0],["2007-08-22",26.2768,26.7178,26.2768,26.5201,429400.0],["2007-08-23",26.4745,26.9611,25.9802,26.1019,428900.0],["2007-08-24",26.3148,26.8318,25.6989,26.7862,366400.0],["2007-08-27",26.8698,26.9763,26.4212,26.8622,159700.0],["2007-08-28",26.809,26.8318,26.2007,26.2844,201500.0],["2007-08-29",26.6417,26.9307,26.2844,26.9078,193900.0],["2007-08-30",26.5125,27.1131,26.3072,26.8622,192900.0],["2007-08-31",27.2196,27.9267,27.1968,27.6986,523300.0],["2007-09-04",27.805,27.8583,27.1284,27.2652,429700.0],["2007-09-05",26.7102,27.2652,26.6189,26.8166,370800.0],["2007-09-06",26.9763,27.1512,26.6874,26.9915,236800.0],["2007-09-07",26.6113,26.9839,26.33,26.4288,207800.0],["2007-09-10",26.6569,26.8394,25.7217,26.1323,207600.0],["2007-09-11",26.3984,26.9459,26.3984,26.8318,151700.0],["2007-09-12",26.8242,27.2196,26.4745,26.7102,295400.0],["2007-09-13",26.9915,26.9915,26.3148,26.3832,139700.0],["2007-09-14",26.3072,26.7178,26.0259,26.3528,187400.0],["2007-09-17",26.2084,26.7178,25.7369,25.8434,352900.0],["2007-09-18",25.9042,26.0183,25.0451,25.3264,415000.0],["2007-09-19",25.5317,26.6113,25.3492,25.7598,429900.0],["2007-09-20",25.5773,25.9346,25.4404,25.6989,239500.0],["2007-09-21",25.7902,25.9574,25.7826,25.7826,231400.0],["2007-09-24",25.851,25.851,24.9994,25.2123,204500.0],["2007-09-25",25.1667,26.3984,25.0755,26.3528,390600.0],["2007-09-26",26.4136,26.4136,25.9802,26.2388,242200.0],["2007-09-27",26.2312,26.5809,26.0183,26.2312,354200.0],["2007-09-28",26.2312,26.6113,26.2312,26.4745,222300.0],["2007-10-01",26.2312,27.4553,26.2312,27.212,398600.0],["2007-10-02",27.3868,27.7898,27.1435,27.4249,275100.0],["2007-10-03",27.3793,27.7442,27.174,27.3032,184200.0],["2007-10-04",27.4857,27.8202,27.3716,27.4173,406000.0],["2007-10-05",27.6758,27.8735,27.4249,27.7442,179400.0],["2007-10-08",27.7898,27.8735,27.4705,27.6986,96900.0],["2007-10-09",27.7898,28.1244,27.6378,28.0483,218100.0],["2007-10-10",28.1244,28.8923,27.8734,28.6946,327800.0],["2007-10-11",28.9759,29.0368,27.615,28.1624,151700.0],["2007-10-12",28.1624,29.0139,28.0179,29.0139,190900.0],["2007-10-15",29.1204,29.1432,28.649,29.052,223400.0],["2007-10-16",29.1432,29.2953,28.4817,29.1964,460900.0],["2007-10-17",29.3865,30.5802,29.2116,30.5574,709800.0],["2007-10-18",30.7855,31.3938,29.6678,31.3025,627100.0],["2007-10-19",31.4698,31.4698,30.2761,30.4206,412900.0],["2007-10-22",30.5042,30.5042,29.5234,29.8503,271700.0],["2007-10-23",30.2761,31.2493,29.7591,31.0668,377700.0],["2007-10-24",30.7171,30.7931,29.4245,30.2837,305900.0],["2007-10-25",30.2229,30.2229,28.9379,29.4625,376100.0],["2007-10-26",30.0328,31.4774,29.9872,31.409,467900.0],["2007-10-29",31.4394,31.4394,30.2761,30.7779,303700.0],["2007-10-30",31.1276,31.2797,30.5346,31.2797,345400.0],["2007-10-31",31.6066,32.0096,31.1733,31.523,737000.0],["2007-11-01",31.0136,31.0744,30.1924,30.4281,459300.0],["2007-11-02",31.5002,31.5002,29.9948,31.1961,569200.0],["2007-11-05",31.1733,31.8576,30.9528,31.7511,565900.0],["2007-11-06",31.7739,33.2566,31.2645,33.2489,707200.0],["2007-11-07",33.2489,33.2489,31.6827,31.8575,738700.0],["2007-11-08",31.9336,32.4582,31.3633,32.2529,884900.0],["2007-11-09",33.4542,37.7881,33.4314,35.1574,2542100.0],["2007-11-12",35.165,35.9025,33.9941,34.1081,692900.0],["2007-11-13",33.5226,37.8337,33.5226,37.6284,970400.0],["2007-11-14",38.1226,38.1226,35.9405,36.1762,657000.0],["2007-11-15",36.6096,36.7845,35.7352,36.0545,555300.0],["2007-11-16",36.6552,36.678,36.0089,36.3435,820300.0],["2007-11-19",36.6248,36.6628,35.4235,35.6668,552200.0],["2007-11-20",35.3626,35.9405,34.2602,34.6099,555200.0],["2007-11-21",34.9901,34.9901,33.4238,33.918,485100.0],["2007-11-23",33.9028,34.8532,33.9028,34.5871,222100.0],["2007-11-26",34.2906,36.5335,34.2906,35.7048,793900.0],["2007-11-27",36.1534,36.2978,35.4691,36.237,598700.0],["2007-11-28",36.3891,37.636,36.3891,37.2026,426100.0],["2007-11-29",37.2558,39.6813,37.0658,39.1262,917300.0],["2007-11-30",40.1527,40.6317,37.9402,38.1987,674900.0],["2007-12-03",39.035,40.1831,38.7765,39.2251,739500.0],["2007-12-04",39.5748,39.5748,37.7272,37.8337,844400.0],["2007-12-05",37.6968,39.035,37.6968,38.5864,677700.0],["2007-12-06",38.9134,39.5976,38.6472,38.959,614900.0],["2007-12-07",39.3771,39.3771,38.3279,38.4572,432800.0],["2007-12-10",38.6624,38.9742,37.9629,38.1758,554100.0],["2007-12-11",37.9934,38.518,36.6248,36.7464,582000.0],["2007-12-12",37.9706,38.518,35.7504,36.3967,657100.0],["2007-12-13",36.4955,36.9897,36.0393,36.8301,442400.0],["2007-12-14",36.5031,37.3243,36.4803,36.5411,394800.0],["2007-12-17",36.2978,36.4955,35.0281,35.3094,488300.0],["2007-12-18",35.279,35.3779,34.5035,34.8988,369500.0],["2007-12-19",35.3018,35.8569,34.8912,35.5451,292800.0],["2007-12-20",36.3131,36.3131,34.9825,35.682,312100.0],["2007-12-21",36.0773,37.6436,35.8036,37.4839,550900.0],["2007-12-24",38.0086,39.4304,38.0086,39.1415,389900.0],["2007-12-26",39.5292,39.5292,38.6016,39.2403,392900.0],["2007-12-27",39.6889,39.6889,38.5864,39.0578,566900.0],["2007-12-28",38.7613,39.3011,38.1758,38.3203,577400.0],["2007-12-31",38.0086,38.3963,37.636,37.8033,386800.0],["2008-01-02",38.0466,38.0466,36.2902,36.9821,507700.0],["2008-01-03",37.3319,37.7957,36.2979,36.4955,480400.0],["2008-01-04",36.1154,36.1154,34.4655,34.6175,942600.0],["2008-01-07",34.245,37.598,34.245,37.4155,1186800.0],["2008-01-08",37.1342,39.3087,36.716,38.7233,1050200.0],["2008-01-09",38.9894,38.9894,36.7616,38.4344,1065800.0],["2008-01-10",38.4268,40.4568,38.2747,40.0919,760000.0],["2008-01-11",39.5444,40.7762,38.0922,39.0122,890000.0],["2008-01-14",39.3619,40.2211,38.0922,39.0426,637500.0],["2008-01-15",38.7157,39.5368,38.0542,38.9133,825900.0],["2008-01-16",38.4344,39.1719,37.5752,38.0618,1203900.0],["2008-01-17",38.153,38.153,35.0889,35.4311,2019800.0],["2008-01-18",35.72,36.3054,35.0509,36.2446,1107500.0],["2008-01-22",32.5875,33.6671,30.4966,32.7927,1884900.0],["2008-01-23",31.6295,32.2149,28.9987,30.8007,2230600.0],["2008-01-24",30.9071,31.9336,30.8235,31.4013,1197500.0],["2008-01-25",32.5875,35.1574,32.5875,33.6443,1876700.0],["2008-01-28",34.2298,34.2298,32.6559,33.8724,933300.0],["2008-01-29",34.8912,34.8912,31.082,32.2757,1846400.0],["2008-01-30",32.5038,32.8536,31.4394,31.5002,1180600.0],["2008-01-31",31.2417,32.9904,30.489,32.6407,1314800.0],["2008-02-01",35.4387,38.3887,35.4387,37.2102,3494100.0],["2008-02-04",36.9061,36.9441,35.644,36.0241,1041000.0],["2008-02-05",36.4879,37.4231,36.0393,36.6096,1924900.0],["2008-02-06",36.8073,36.8073,35.5451,35.682,1018100.0],["2008-02-07",35.3626,36.5868,35.1954,36.4347,1266500.0],["2008-02-08",35.9633,37.8641,35.9633,37.3699,876600.0],["2008-02-11",37.636,38.0162,36.9061,37.6512,762100.0],["2008-02-12",37.4231,38.0162,36.8605,37.1418,646300.0],["2008-02-13",37.4079,38.0162,36.9897,37.2482,687900.0],["2008-02-14",37.3471,37.9858,36.1306,36.2522,823600.0],["2008-02-15",35.8569,36.0393,34.7468,35.0433,1174800.0],["2008-02-19",35.7352,36.1914,34.9673,35.1498,889400.0],["2008-02-20",35.355,35.6592,34.4579,35.0205,1121400.0],["2008-02-21",35.0433,35.5831,34.8912,35.0281,578100.0],["2008-02-22",35.5451,35.5451,34.0701,34.8608,804500.0],["2008-02-25",35.2106,35.3627,34.3058,35.2486,608500.0],["2008-02-26",36.4499,36.4499,35.0357,35.3778,827000.0],["2008-02-27",35.5527,35.8264,34.6707,35.1041,911100.0],["2008-02-28",35.2486,35.2486,33.8724,34.1993,728900.0],["2008-02-29",34.2146,34.2754,33.3402,33.6443,1817300.0],["2008-03-03",33.3934,34.0017,32.5799,33.6899,1161700.0],["2008-03-04",33.0969,34.0777,32.4658,33.956,1252100.0],["2008-03-05",34.0929,34.2145,33.401,33.6139,1035500.0],["2008-03-06",33.3174,33.6063,32.8308,33.0665,849500.0],["2008-03-07",33.0133,33.842,32.5038,33.842,1484000.0],["2008-03-10",33.7964,33.7964,33.1045,33.1881,1249200.0],["2008-03-11",33.6899,34.2526,33.2033,34.1765,724500.0],["2008-03-12",34.4503,34.5643,33.401,33.8496,843900.0],["2008-03-13",33.7432,33.7432,32.5571,33.477,1588400.0],["2008-03-14",33.3934,33.5531,31.6903,31.9944,1207800.0],["2008-03-17",31.5458,31.5458,29.3637,30.0556,2100900.0],["2008-03-18",29.3713,29.9491,27.2956,28.17,3180400.0],["2008-03-19",28.0407,28.3297,27.1512,27.1892,1120400.0],["2008-03-20",27.1131,27.3564,26.7786,27.1436,872500.0],["2008-03-24",27.1511,28.0331,27.1511,27.4249,1081900.0],["2008-03-25",27.6378,27.6378,26.7938,27.4933,1087800.0],["2008-03-26",27.4629,27.4629,26.6113,26.9459,848100.0],["2008-03-27",27.4097,28.4665,27.3868,27.6149,1207400.0],["2008-03-28",27.5617,28.4513,26.6569,26.7634,803000.0],["2008-03-31",26.5809,27.6074,26.5809,27.5693,731800.0],["2008-04-01",28.0103,28.0407,26.7482,27.5237,902700.0],["2008-04-02",27.3564,28.1244,27.3184,28.0255,1145700.0],["2008-04-03",27.9495,28.7022,27.7214,28.6414,1132800.0],["2008-04-04",28.8087,28.8847,28.2917,28.3905,530100.0],["2008-04-07",28.3221,28.3449,27.6454,27.7974,573300.0],["2008-04-08",27.1588,28.4133,27.1588,28.1624,613300.0],["2008-04-09",28.3905,28.8315,27.9799,28.2156,814900.0],["2008-04-10",28.0179,28.1168,27.6073,27.9267,1010200.0],["2008-04-11",27.8126,27.8507,27.0447,27.1436,948800.0],["2008-04-14",26.9078,26.9078,25.5545,25.5621,1105700.0],["2008-04-15",25.4784,25.7826,25.0451,25.5697,868000.0],["2008-04-16",25.5241,26.8546,25.5241,26.6417,919400.0],["2008-04-17",26.6417,27.0219,26.6417,26.847,507300.0],["2008-04-18",27.0143,29.1888,27.0143,28.5958,1266800.0],["2008-04-21",28.5958,28.8391,28.1776,28.7706,575900.0],["2008-04-22",28.5806,28.6338,27.9039,28.0331,614500.0],["2008-04-23",28.132,29.0139,27.6682,28.9379,486300.0],["2008-04-24",29.1888,30.4129,28.7782,30.1164,658100.0],["2008-04-25",30.2305,31.3177,29.8123,31.0896,1067200.0],["2008-04-28",30.8995,31.8575,30.8995,31.5686,1040000.0],["2008-04-29",31.4546,31.4546,30.3521,31.0288,917900.0],["2008-04-30",30.8083,31.7815,30.527,30.527,939800.0],["2008-05-01",30.8311,32.0857,30.5802,31.7435,1419500.0],["2008-05-02",36.1534,37.7805,34.245,35.1345,3262500.0],["2008-05-05",34.9825,35.1117,33.9561,34.7468,728900.0],["2008-05-06",34.7392,34.9293,33.918,34.7848,865100.0],["2008-05-07",34.4655,34.5339,33.4542,33.6595,585300.0],["2008-05-08",34.1613,34.1613,32.6027,33.8116,653900.0],["2008-05-09",33.7279,34.0777,33.477,33.9484,296400.0],["2008-05-12",33.842,34.9597,33.5683,34.7696,614100.0],["2008-05-13",34.7696,35.3779,34.4579,35.1802,425600.0],["2008-05-14",35.1802,35.203,34.4046,34.5567,436500.0],["2008-05-15",34.2754,35.0433,34.2526,35.0205,252200.0],["2008-05-16",35.0433,35.2486,34.7012,35.1802,341900.0],["2008-05-19",35.1422,35.6516,34.8684,35.0205,498000.0],["2008-05-20",34.6175,34.8608,34.0245,34.7544,467500.0],["2008-05-21",35.0509,35.0813,33.6595,33.9333,392900.0],["2008-05-22",34.0473,34.5643,33.6899,34.3894,205900.0],["2008-05-23",34.4959,35.0281,34.1537,34.9901,537100.0],["2008-05-27",34.8076,36.2142,34.4503,35.8189,858500.0],["2008-05-28",36.0925,36.4499,35.6592,36.2598,397200.0],["2008-05-29",36.1382,36.275,35.6212,36.0545,429600.0],["2008-05-30",35.9481,36.5031,35.7124,36.5031,559800.0],["2008-06-02",36.4955,36.4955,35.4995,35.7276,382100.0],["2008-06-03",35.9633,36.0089,35.2182,35.4159,593800.0],["2008-06-04",35.355,36.0317,34.8684,35.5679,394700.0],["2008-06-05",35.682,36.0317,35.5831,35.834,430900.0],["2008-06-06",35.8188,35.9937,34.4122,34.5187,638500.0],["2008-06-09",34.838,34.9825,34.1081,34.3058,390900.0],["2008-06-10",34.2146,35.2486,33.7736,34.7468,607000.0],["2008-06-11",34.5187,34.7392,33.6063,33.766,402500.0],["2008-06-12",34.1081,34.1081,32.884,33.2718,515800.0],["2008-06-13",33.6443,34.8,33.6443,34.3134,483400.0],["2008-06-16",33.8572,35.5147,33.4542,34.8608,639200.0],["2008-06-17",35.0509,35.8188,34.9749,35.5679,319100.0],["2008-06-18",35.5755,35.644,34.7924,34.9673,479000.0],["2008-06-19",34.7392,34.9369,33.7812,34.2146,418600.0],["2008-06-20",33.8952,33.918,33.3174,33.3934,524400.0],["2008-06-23",33.6063,33.9256,33.2337,33.3402,427700.0],["2008-06-24",33.1273,33.2794,30.8767,30.8919,932200.0],["2008-06-25",31.2493,32.002,30.892,31.7511,846800.0],["2008-06-26",31.561,31.561,29.7971,29.9035,649100.0],["2008-06-27",30.162,30.4129,29.6754,29.9187,1173900.0],["2008-06-30",30.2,30.7247,29.8807,30.641,582200.0],["2008-07-01",29.972,31.0972,29.3637,30.93,938300.0],["2008-07-02",30.7703,32.5266,30.7703,31.6827,1065600.0],["2008-07-03",31.6751,32.04,30.6638,31.1505,451200.0],["2008-07-07",31.1657,31.3025,29.9035,30.3521,383500.0],["2008-07-08",30.3749,30.565,29.7515,30.527,698100.0],["2008-07-09",30.4129,30.93,29.2801,29.4169,406800.0],["2008-07-10",29.3713,29.721,28.6338,29.4017,612600.0],["2008-07-11",28.7554,29.2953,28.3677,28.9835,489900.0],["2008-07-14",29.166,29.5386,28.6034,28.7706,400000.0],["2008-07-15",28.2764,28.2764,27.4629,27.6454,695800.0],["2008-07-16",27.6834,29.0976,27.5009,28.8923,1165700.0],["2008-07-17",29.3485,29.3485,28.3296,29.166,582300.0],["2008-07-18",29.4397,30.5346,28.9988,30.3369,840700.0],["2008-07-21",30.2305,31.2797,30.2305,30.4281,473200.0],["2008-07-22",30.0328,31.2113,29.9415,31.2113,548100.0],["2008-07-23",31.1809,31.8956,30.7627,30.93,337900.0],["2008-07-24",30.8843,31.447,30.2609,30.679,419900.0],["2008-07-25",31.1276,31.9336,30.5574,31.2569,429700.0],["2008-07-28",31.3405,31.8956,30.8159,31.7207,969100.0],["2008-07-29",31.7435,31.7435,30.1772,31.1733,1305800.0],["2008-07-30",31.4622,31.5534,30.2609,30.6714,939700.0],["2008-07-31",30.7399,31.0516,30.1848,30.9376,1084500.0],["2008-08-01",32.884,32.884,28.1396,29.8351,2499900.0],["2008-08-04",29.5918,29.9796,28.8087,29.5994,937400.0],["2008-08-05",29.531,30.9756,29.531,30.6714,695000.0],["2008-08-06",30.8995,31.1733,30.489,31.0592,626100.0],["2008-08-07",30.603,31.0896,30.5422,30.8463,524700.0],["2008-08-08",30.5954,31.4698,30.5726,31.409,605300.0],["2008-08-11",31.4013,32.3289,31.0516,32.1161,496300.0],["2008-08-12",31.7055,31.7055,30.9604,31.2949,495900.0],["2008-08-13",31.0212,31.5838,30.6258,31.5382,547900.0],["2008-08-14",31.2873,32.2301,31.12,31.8119,357100.0],["2008-08-15",31.85,32.3746,31.6219,32.2833,436700.0],["2008-08-18",32.5875,32.5875,31.2189,31.523,363400.0],["2008-08-19",31.4926,31.7435,31.2493,31.6371,147800.0],["2008-08-20",31.3862,31.9336,31.1733,31.5838,179800.0],["2008-08-21",31.6219,31.6219,30.9376,31.409,518000.0],["2008-08-22",31.8804,31.926,31.4014,31.5078,226200.0],["2008-08-25",31.5078,31.5078,30.6791,30.8463,387000.0],["2008-08-26",30.7931,31.2645,30.4129,31.1581,514700.0],["2008-08-27",31.3709,31.4546,30.8919,31.4318,263200.0],["2008-08-28",31.4242,31.5154,31.0592,31.2645,247800.0],["2008-08-29",31.0364,31.1733,30.8539,30.9452,245500.0],["2008-09-02",31.3405,31.4698,30.7019,30.9148,355100.0],["2008-09-03",30.7551,31.1276,30.3445,30.4357,512400.0],["2008-09-04",30.162,30.4357,29.7286,29.8047,752300.0],["2008-09-05",29.7363,30.5878,29.7363,30.4814,617300.0],["2008-09-08",30.9147,31.2417,30.5726,31.1885,684700.0],["2008-09-09",31.0516,31.2721,30.7475,30.7931,600300.0],["2008-09-10",30.7475,31.4166,30.7475,31.0972,703800.0],["2008-09-11",30.7931,31.4774,30.2609,31.4013,497300.0],["2008-09-12",31.2189,31.4013,31.0592,31.2949,573900.0],["2008-09-15",29.6982,31.2645,29.6982,30.2685,497200.0],["2008-09-16",29.5766,31.2949,27.8202,31.1428,1045900.0],["2008-09-17",30.5726,30.5726,29.0063,29.9415,1072800.0],["2008-09-18",30.2153,31.7359,29.5006,30.8235,1197700.0],["2008-09-19",32.2377,33.4542,30.4966,32.3974,832500.0],["2008-09-22",31.9792,31.9792,30.2685,30.3749,343800.0],["2008-09-23",30.2001,30.603,29.0368,29.1812,490400.0],["2008-09-24",29.3257,29.645,28.8923,29.242,302100.0],["2008-09-25",28.3525,28.7706,27.4553,27.4933,1271100.0],["2008-09-26",27.3716,28.0027,27.1588,27.4021,832900.0],["2008-09-29",27.364,27.3869,25.372,25.4632,982600.0],["2008-09-30",25.7065,26.9839,25.0907,26.7558,1008900.0],["2008-10-01",26.5353,27.1816,26.2996,26.7634,559400.0],["2008-10-02",26.5733,26.6721,25.1363,25.3416,603400.0],["2008-10-03",25.5088,25.9879,24.5889,24.5889,509600.0],["2008-10-06",24.0566,24.3228,22.4524,23.8361,560900.0],["2008-10-07",24.0262,24.0338,22.3839,22.3839,719300.0],["2008-10-08",22.0418,23.9198,21.73,22.9085,726200.0],["2008-10-09",23.456,23.456,21.4411,21.8593,599700.0],["2008-10-10",20.8709,23.57,19.9813,23.1899,1032100.0],["2008-10-13",23.935,25.3644,23.8133,25.3416,181900.0],["2008-10-14",26.1703,26.3376,23.6004,23.8514,592900.0],["2008-10-15",23.8894,23.8894,21.3651,21.5096,718000.0],["2008-10-16",21.5552,23.1671,20.7264,22.9618,1001100.0],["2008-10-17",22.2775,23.9502,22.2775,23.4484,546100.0],["2008-10-20",23.8437,24.3988,23.418,24.3684,453800.0],["2008-10-21",24.1403,24.2923,23.4864,23.5624,365700.0],["2008-10-22",23.4028,23.4028,22.5512,22.9466,527400.0],["2008-10-23",22.4447,23.1747,21.3271,22.9313,1147800.0],["2008-10-24",21.3271,23.5852,21.3271,23.3191,917400.0],["2008-10-27",23.1443,23.4256,22.7033,22.8629,922200.0],["2008-10-28",22.9162,23.4104,21.8593,22.9085,1486600.0],["2008-10-29",22.6576,23.0074,22.095,22.5284,1589800.0],["2008-10-30",23.2051,23.7905,22.8097,23.7753,663700.0],["2008-10-31",23.6537,24.414,23.4636,24.0034,664100.0],["2008-11-03",24.2087,24.6649,23.8133,24.5737,468800.0],["2008-11-04",24.9082,25.6153,24.5128,24.9006,338600.0],["2008-11-05",24.7485,24.855,22.2699,22.3839,758700.0],["2008-11-06",22.0722,22.7261,21.2282,21.4563,738400.0],["2008-11-07",21.4943,24.1023,21.4943,23.973,1579700.0],["2008-11-10",24.5737,24.5737,23.3799,23.8361,1137600.0],["2008-11-11",23.6917,24.2163,23.0606,23.9806,563900.0],["2008-11-12",23.3799,23.3799,21.6996,21.7529,1116400.0],["2008-11-13",21.6008,22.0342,20.0041,22.0342,1474700.0],["2008-11-14",22.3459,22.3459,20.5287,20.5287,1084500.0],["2008-11-17",20.6048,21.251,20.3691,20.8253,1003800.0],["2008-11-18",20.9469,21.213,19.7152,20.3082,787800.0],["2008-11-19",20.5287,20.6808,19.5023,19.6011,714000.0],["2008-11-20",19.1906,20.103,18.7192,18.9016,970100.0],["2008-11-21",19.4415,19.6544,18.6279,19.6544,904700.0],["2008-11-24",20.179,21.5932,19.7152,21.2662,809000.0],["2008-11-25",21.7529,22.0494,20.3767,20.9545,2330800.0],["2008-11-26",20.8329,22.977,20.6504,22.7489,821700.0],["2008-11-28",22.8933,23.1519,22.0114,22.6728,305700.0],["2008-12-01",21.981,22.5208,21.1142,21.1674,879600.0],["2008-12-02",21.6692,21.7681,20.9241,21.5476,773200.0],["2008-12-03",21.251,21.9962,20.6428,21.4943,573200.0],["2008-12-04",21.4867,22.2471,20.6428,21.1826,826700.0],["2008-12-05",20.7188,21.5172,20.1258,21.4867,731300.0],["2008-12-08",21.5096,21.8973,21.2434,21.5324,635300.0],["2008-12-09",21.2967,22.5284,21.2967,21.9809,568700.0],["2008-12-10",22.2091,22.9085,22.1406,22.5436,532000.0],["2008-12-11",22.2851,22.2851,20.9469,21.2206,391500.0],["2008-12-12",20.6352,22.0722,20.6352,21.9734,444600.0],["2008-12-15",22.3079,22.3459,21.1294,21.4183,563000.0],["2008-12-16",21.6616,23.1671,21.3879,23.1366,481600.0],["2008-12-17",22.6957,25.5849,22.6957,24.9918,1105500.0],["2008-12-18",25.3036,25.3036,23.7829,24.1175,533700.0],["2008-12-19",24.8854,24.893,24.049,24.6117,704300.0],["2008-12-22",24.9158,24.9538,23.5472,24.1859,575400.0],["2008-12-23",24.2391,24.5889,23.4484,23.973,508600.0],["2008-12-24",23.8209,24.5356,23.494,24.2923,181800.0],["2008-12-26",24.2771,24.6725,23.8589,24.4976,243000.0],["2008-12-29",24.6649,24.6649,23.3267,23.3267,729500.0],["2008-12-30",23.494,24.5356,23.3267,24.5356,391300.0],["2008-12-31",24.3456,25.1743,24.1175,24.9082,310800.0],["2009-01-02",25.0983,25.3188,24.4292,25.2047,493300.0],["2009-01-05",25.3112,26.5505,25.0375,25.486,848500.0],["2009-01-06",25.9118,25.9118,25.2123,25.5545,656300.0],["2009-01-07",25.4556,25.4556,24.3532,24.6573,589900.0],["2009-01-08",24.2847,24.6649,23.6537,24.3532,577500.0],["2009-01-09",24.2771,24.5128,23.4408,24.2163,501100.0],["2009-01-12",24.3303,24.6573,23.9426,24.3836,590100.0],["2009-01-13",24.3912,25.2047,24.2543,24.3227,735400.0],["2009-01-14",24.1479,24.1783,23.0682,23.3571,691700.0],["2009-01-15",23.1519,23.8361,22.3763,23.4256,691200.0],["2009-01-16",23.7069,24.3075,23.1519,24.0034,497000.0],["2009-01-20",23.859,24.2315,23.57,23.6613,730300.0],["2009-01-21",24.087,24.1327,23.1899,23.6309,586000.0],["2009-01-22",21.8137,22.3155,20.6884,20.8785,2244800.0],["2009-01-23",20.5287,21.2662,19.9813,20.8937,986500.0],["2009-01-26",20.9165,21.0762,20.3615,20.5287,1103900.0],["2009-01-27",20.6808,20.8177,19.7304,19.9737,1025900.0],["2009-01-28",20.0269,20.8557,20.0269,20.5896,914200.0],["2009-01-29",20.3843,20.4223,19.3807,19.6544,904400.0],["2009-01-30",19.7836,20.1334,18.9549,19.4339,767300.0],["2009-02-02",19.3883,19.6544,18.8332,19.3883,885700.0],["2009-02-03",19.624,19.7304,18.9321,19.4871,965600.0],["2009-02-04",19.7,20.293,19.4339,19.6696,1000300.0],["2009-02-05",21.2282,23.3039,20.7949,22.9466,4142700.0],["2009-02-06",22.9998,24.0262,22.8781,23.6993,1346200.0],["2009-02-09",23.6156,24.8398,23.6156,24.4672,1122000.0],["2009-02-10",24.338,24.931,23.6537,23.9806,1136700.0],["2009-02-11",24.2011,24.7865,23.8818,24.376,939500.0],["2009-02-12",24.049,25.0222,24.0262,25.0146,965500.0],["2009-02-13",24.9006,25.4784,24.6497,24.8854,788600.0],["2009-02-17",24.6573,24.7105,24.0794,24.4368,792000.0],["2009-02-18",24.452,24.5432,23.4104,23.532,964600.0],["2009-02-19",23.8361,23.9502,23.0986,23.2583,794300.0],["2009-02-20",22.8097,23.1366,22.2243,22.7869,972900.0],["2009-02-23",22.9542,23.0454,22.0114,22.2167,907200.0],["2009-02-24",22.3839,23.3952,21.9429,23.1671,749200.0],["2009-02-25",23.0226,23.1518,21.2054,21.9657,2141700.0],["2009-02-26",22.1406,22.7489,22.0114,22.4295,1194200.0],["2009-02-27",22.1254,22.1254,21.2434,21.3271,1332800.0],["2009-03-02",20.8253,21.251,20.5744,21.0153,1289600.0],["2009-03-03",21.2891,21.692,20.9089,21.3423,1889300.0],["2009-03-04",21.4791,22.7261,21.4715,22.3535,1276100.0],["2009-03-05",22.1254,22.9694,21.9581,22.2395,1638200.0],["2009-03-06",22.2014,22.612,21.6008,22.1482,1168200.0],["2009-03-09",21.7985,22.7717,21.578,21.6768,901800.0],["2009-03-10",21.8593,23.129,21.6844,23.0758,1112100.0],["2009-03-11",23.0834,23.7905,22.8249,23.6156,840500.0],["2009-03-12",23.4104,24.2619,23.1062,24.1783,732400.0],["2009-03-13",24.3379,25.1135,24.0794,25.007,1368500.0],["2009-03-16",25.0603,25.4252,24.1555,24.2619,1092700.0],["2009-03-17",24.3228,24.8778,23.973,24.8778,634700.0],["2009-03-18",24.9082,25.7141,24.6801,25.5165,800000.0],["2009-03-19",25.6913,26.1095,25.5393,25.7446,702300.0],["2009-03-20",25.6381,25.7446,24.6269,24.9842,815800.0],["2009-03-23",25.6305,26.5657,25.1895,26.5125,921000.0],["2009-03-24",26.2388,26.5733,25.1591,25.7598,947600.0],["2009-03-25",25.7598,26.0183,24.4444,25.3112,991000.0],["2009-03-26",25.3644,26.5505,25.3112,26.5429,1442100.0],["2009-03-27",26.3452,26.444,25.7826,25.8662,915300.0],["2009-03-30",25.6761,25.7217,25.007,25.41,734300.0],["2009-03-31",25.6761,26.4288,25.4708,25.9346,793200.0],["2009-04-01",25.7902,26.5657,25.5469,26.5353,614600.0],["2009-04-02",26.6874,28.3753,26.5505,27.6606,1119200.0],["2009-04-03",27.4933,28.0027,27.2956,27.8354,1185600.0],["2009-04-06",27.7518,27.8963,27.0143,27.3716,715100.0],["2009-04-07",27.0371,27.3184,26.1323,26.1931,801400.0],["2009-04-08",26.4288,27.0675,26.2464,26.6037,637100.0],["2009-04-09",26.9307,27.5085,26.8166,27.0371,1014700.0],["2009-04-13",27.0067,27.0979,25.8738,26.368,1003200.0],["2009-04-14",26.2312,26.3984,25.8586,26.1171,893200.0],["2009-04-15",25.851,26.5581,25.851,26.5581,1111600.0],["2009-04-16",26.4745,27.4629,26.4593,27.2424,899700.0],["2009-04-17",27.0903,28.1776,27.0827,27.691,1353300.0],["2009-04-20",27.4781,27.4781,26.3224,26.4364,548800.0],["2009-04-21",26.5125,27.212,26.3072,26.9459,645100.0],["2009-04-22",26.8774,27.6758,26.6721,26.8698,545900.0],["2009-04-23",27.0675,27.2576,26.4973,27.0447,584700.0],["2009-04-24",27.0447,28.2232,26.4897,27.9875,1321700.0],["2009-04-27",27.5237,28.5273,27.5237,28.3525,1142600.0],["2009-04-28",28.3373,28.7782,28.0787,28.7098,683800.0],["2009-04-29",29.2116,30.603,29.1052,30.451,1228500.0],["2009-04-30",30.7703,30.9604,29.8807,30.5118,1356800.0],["2009-05-01",30.0176,30.2837,28.611,29.3409,1898200.0],["2009-05-04",29.3561,29.4853,28.6566,29.1736,1585200.0],["2009-05-05",29.2572,30.1468,28.7858,30.0632,1426400.0],["2009-05-06",30.3141,30.4053,29.1356,29.721,1113800.0],["2009-05-07",30.0176,30.0252,28.7859,29.4245,907600.0],["2009-05-08",29.8731,30.4129,29.5005,30.4129,1095600.0],["2009-05-11",30.162,30.2533,29.3333,29.3713,1003100.0],["2009-05-12",29.683,30.01,29.1356,29.8047,1004400.0],["2009-05-13",29.28,29.607,28.284,28.6946,1060500.0],["2009-05-14",28.6718,29.1432,28.4057,28.9075,610700.0],["2009-05-15",28.9075,29.5234,28.8999,29.3789,591100.0],["2009-05-18",29.531,29.7667,28.9151,29.7667,820800.0],["2009-05-19",29.3865,29.6526,29.1584,29.4017,686600.0],["2009-05-20",29.6982,31.044,29.6982,30.3141,1494900.0],["2009-05-21",29.9643,30.2153,28.6946,29.2572,1029600.0],["2009-05-22",29.4473,29.5234,28.4361,28.4513,762100.0],["2009-05-26",28.7022,29.9872,28.5273,29.8275,1298500.0],["2009-05-27",28.7478,28.9455,27.1892,27.3792,3755100.0],["2009-05-28",27.4857,28.1168,26.7254,27.0067,1719200.0],["2009-05-29",27.2728,27.5237,26.8014,27.4173,704000.0],["2009-06-01",28.725,29.1812,28.0787,28.8923,1263600.0],["2009-06-02",28.7935,29.128,28.5426,28.6566,1166000.0],["2009-06-03",28.17,28.17,27.6226,27.9191,863800.0],["2009-06-04",27.8126,28.2384,27.7898,27.9875,714500.0],["2009-06-05",28.5121,29.0824,28.3221,28.725,834500.0],["2009-06-08",28.5121,28.9227,28.2612,28.8315,629800.0],["2009-06-09",28.8999,29.4017,28.8999,29.1508,687000.0],["2009-06-10",29.1432,29.3257,27.8659,28.3221,927200.0],["2009-06-11",28.4741,29.166,28.3221,28.9683,597500.0],["2009-06-12",29.0291,29.0291,28.3373,28.9455,363300.0],["2009-06-15",28.7098,28.7706,28.0331,28.4361,363600.0],["2009-06-16",28.5806,28.7326,28.132,28.2004,572900.0],["2009-06-17",28.2308,28.5882,27.7518,28.3753,473000.0],["2009-06-18",28.4665,28.4665,27.7746,28.3981,478100.0],["2009-06-19",28.4893,28.6034,28.0103,28.1548,621600.0],["2009-06-22",27.8735,28.0635,27.5237,27.5237,288200.0],["2009-06-23",27.6226,27.6682,26.3604,26.885,755200.0],["2009-06-24",26.9231,28.0027,26.9231,27.364,520100.0],["2009-06-25",27.0827,28.1472,26.9231,28.0559,672700.0],["2009-06-26",28.0255,28.2612,27.6606,27.9039,670900.0],["2009-06-29",27.8583,28.5578,27.8355,28.3905,650900.0],["2009-06-30",28.4741,28.6794,27.9267,28.3448,429300.0],["2009-07-01",28.5578,28.6338,27.8354,28.2156,566300.0],["2009-07-02",28.0103,28.2308,27.4249,27.729,305100.0],["2009-07-06",27.4553,27.4553,26.8394,27.2424,610000.0],["2009-07-07",27.3488,27.3488,26.4669,26.5429,468200.0],["2009-07-08",26.5277,26.6721,25.9574,26.5049,492700.0],["2009-07-09",26.4364,26.6113,26.0943,26.5657,335000.0],["2009-07-10",26.3908,26.7786,26.1856,26.695,374400.0],["2009-07-13",27.1815,27.3868,26.7482,27.3868,604400.0],["2009-07-14",27.4477,27.691,27.0295,27.5921,272500.0],["2009-07-15",27.8354,29.0063,27.8278,28.9911,549000.0],["2009-07-16",29.1356,29.7058,28.8999,29.607,464500.0],["2009-07-17",29.607,29.683,29.128,29.683,231200.0],["2009-07-20",29.8275,30.0176,29.2953,29.683,478700.0],["2009-07-21",29.6146,29.8655,29.3713,29.5614,379300.0],["2009-07-22",29.3713,30.7703,29.3105,30.6714,527500.0],["2009-07-23",30.679,31.5382,30.5422,31.5002,529500.0],["2009-07-24",31.0136,32.0096,30.7627,31.9108,768700.0],["2009-07-27",31.9108,31.926,31.4242,31.8423,436100.0],["2009-07-28",31.5458,32.1237,31.5458,31.9792,441200.0],["2009-07-29",31.926,32.1921,31.4774,31.964,303700.0],["2009-07-30",32.2529,32.3137,31.3861,31.6218,844600.0],["2009-07-31",31.3405,32.2909,30.489,31.6523,1672200.0],["2009-08-03",31.9488,32.1237,31.6371,32.0096,463200.0],["2009-08-04",31.7815,31.964,31.4926,31.8575,528900.0],["2009-08-05",31.8195,32.002,30.6714,30.8159,673500.0],["2009-08-06",30.8159,31.12,30.2381,30.4433,395600.0],["2009-08-07",30.7171,30.7855,30.3977,30.4586,324900.0],["2009-08-10",30.5422,30.5422,29.9643,30.01,342200.0],["2009-08-11",29.8427,30.1088,29.4549,30.01,467400.0],["2009-08-12",29.8807,30.5118,29.8807,30.048,452100.0],["2009-08-13",30.1316,30.8539,30.1088,30.7855,337100.0],["2009-08-14",30.8007,30.8007,29.9111,30.4357,305300.0],["2009-08-17",30.0252,30.2609,29.6678,30.0632,413800.0],["2009-08-18",30.1696,30.7247,30.048,30.6334,515600.0],["2009-08-19",30.3521,30.6182,30.2076,30.3521,395800.0],["2009-08-20",30.4205,30.6562,30.2153,30.3673,236700.0],["2009-08-21",30.6486,30.6486,30.1088,30.4357,327600.0],["2009-08-24",30.4738,30.4738,30.0252,30.1696,256800.0],["2009-08-25",30.1772,30.2304,29.9263,30.0252,421200.0],["2009-08-26",30.0936,30.3901,29.8047,30.2837,429200.0],["2009-08-27",30.2837,30.2837,29.5842,29.9644,429400.0],["2009-08-28",30.1088,30.5574,29.9643,30.4738,451600.0],["2009-08-31",30.4129,30.4129,29.3333,29.6602,547300.0],["2009-09-01",29.3865,29.645,28.246,28.3068,1141000.0],["2009-09-02",28.1548,28.4361,27.7062,27.7898,1315900.0],["2009-09-03",27.9039,28.2764,27.8278,28.1244,649000.0],["2009-09-04",28.2992,28.3373,27.8887,28.1092,659000.0],["2009-09-08",28.2688,29.1432,28.1852,28.687,937800.0],["2009-09-09",28.8847,29.2268,28.7098,29.0596,896200.0],["2009-09-10",29.0368,29.3105,28.9075,29.1128,362800.0],["2009-09-11",29.1888,29.3637,29.1128,29.1964,422700.0],["2009-09-14",29.0215,29.0215,28.7174,28.8923,457500.0],["2009-09-15",28.9303,29.1204,28.6414,28.7706,676700.0],["2009-09-16",28.9151,29.4701,28.763,29.1736,774600.0],["2009-09-17",29.1128,30.2153,29.1128,29.8351,572900.0],["2009-09-18",29.9111,30.048,29.6526,29.9035,328000.0],["2009-09-21",29.8351,30.124,29.683,29.9948,374500.0],["2009-09-22",30.0404,30.2457,29.8807,30.0404,400300.0],["2009-09-23",30.0328,30.2,29.6526,29.6526,379600.0],["2009-09-24",29.607,29.6602,29.0672,29.4625,501700.0],["2009-09-25",29.4321,29.4321,28.7935,28.8847,435600.0],["2009-09-28",29.1204,29.4169,28.9379,29.2801,177600.0],["2009-09-29",29.3713,29.4777,28.8695,28.9151,308100.0],["2009-09-30",29.0748,29.4625,28.8467,29.0367,397900.0],["2009-10-01",29.1128,29.3637,28.4665,28.4817,452600.0],["2009-10-02",28.4437,29.1052,28.3221,28.8695,586000.0],["2009-10-05",29.128,29.1736,28.5501,28.6034,501300.0],["2009-10-06",28.7783,29.0444,28.5958,28.8011,374400.0],["2009-10-07",28.8847,28.8847,28.3373,28.4361,445800.0],["2009-10-08",28.687,28.9227,28.5882,28.5882,364200.0],["2009-10-09",28.7022,28.8999,28.4437,28.6566,496000.0],["2009-10-12",28.9151,29.0291,28.5501,28.6718,246100.0],["2009-10-13",28.7174,28.7706,28.3525,28.6186,280000.0],["2009-10-14",28.7782,30.7019,28.7782,30.641,1001800.0],["2009-10-15",30.6486,30.7931,30.1164,30.7855,426500.0],["2009-10-16",30.7019,31.1961,30.3445,31.044,604300.0],["2009-10-19",31.1733,31.5534,30.7931,31.523,431800.0],["2009-10-20",31.2949,31.7055,30.8311,31.2417,445000.0],["2009-10-21",31.2341,31.8347,30.8767,31.3709,436600.0],["2009-10-22",31.3786,31.4698,30.3369,31.3253,569200.0],["2009-10-23",31.4014,34.321,31.4014,34.2526,2069700.0],["2009-10-26",34.1461,34.5719,33.1729,33.363,1112100.0],["2009-10-27",33.1957,33.3934,31.926,32.1237,936200.0],["2009-10-28",32.0857,32.2833,31.1733,31.3557,915700.0],["2009-10-29",31.4546,31.888,31.0592,31.8043,592000.0],["2009-10-30",32.3974,33.2566,31.8348,31.888,1222900.0],["2009-11-02",31.8575,32.2909,31.6066,32.2757,1073600.0],["2009-11-03",32.3898,33.6063,32.078,33.5911,1175500.0],["2009-11-04",32.0096,32.2681,30.6638,31.8728,2458500.0],["2009-11-05",31.6447,32.0857,31.12,31.7359,945700.0],["2009-11-06",31.4394,31.9944,31.4394,31.8271,835400.0],["2009-11-09",31.926,32.6255,31.85,32.4658,644200.0],["2009-11-10",32.2681,32.5495,31.8804,32.2529,513900.0],["2009-11-11",32.5342,32.5342,31.9716,32.329,347000.0],["2009-11-12",32.3898,32.4734,31.7967,31.888,271500.0],["2009-11-13",31.9336,32.2681,31.6827,31.9792,588000.0],["2009-11-16",32.3518,32.9904,32.1313,32.8688,624800.0],["2009-11-17",32.8384,32.8384,32.443,32.6635,618900.0],["2009-11-18",32.7471,32.8612,32.405,32.808,571200.0],["2009-11-19",32.8004,32.8004,32.2681,32.6559,464500.0],["2009-11-20",32.5799,32.9144,32.4202,32.9068,365600.0],["2009-11-23",33.0285,33.7356,32.9448,33.1577,369700.0],["2009-11-24",33.1577,33.4542,32.8916,33.439,317800.0],["2009-11-25",33.4922,33.6823,33.3554,33.6367,435700.0],["2009-11-27",33.0285,33.5455,32.9068,33.2794,164000.0],["2009-11-30",33.5987,34.1157,33.0208,34.0017,996100.0],["2009-12-01",34.0853,34.4959,34.0473,34.1385,774500.0],["2009-12-02",34.0245,34.3894,33.9713,34.2222,643600.0],["2009-12-03",34.4579,34.4959,34.0777,34.1005,367100.0],["2009-12-04",34.3058,34.6479,33.8192,34.4274,426400.0],["2009-12-07",34.4655,35.1269,34.4503,34.9977,498000.0],["2009-12-08",35.0053,35.0433,34.4883,34.6936,501000.0],["2009-12-09",34.7544,34.9369,34.3286,34.5415,381500.0],["2009-12-10",34.5111,34.5947,33.9028,33.9028,474400.0],["2009-12-11",33.804,34.3438,33.5379,33.8192,351200.0],["2009-12-14",33.918,34.397,33.6291,34.2374,544400.0],["2009-12-15",34.2526,34.4122,34.1233,34.207,307000.0],["2009-12-16",34.2374,34.7544,34.1005,34.5491,375500.0],["2009-12-17",34.5415,34.6327,34.1309,34.1461,229400.0],["2009-12-18",34.207,35.241,34.207,35.241,499900.0],["2009-12-21",35.241,35.7884,34.8304,35.5527,366200.0],["2009-12-22",35.6592,36.3435,35.5527,36.0469,353300.0],["2009-12-23",35.8949,35.9177,35.0205,35.7124,299500.0],["2009-12-24",35.8264,36.2294,35.0357,36.1002,143900.0],["2009-12-28",36.1002,36.3663,35.8493,36.0545,239800.0],["2009-12-29",36.0393,36.1838,35.7504,35.9405,209100.0],["2009-12-30",35.8949,36.3511,35.7808,36.2674,273000.0],["2009-12-31",36.3435,36.4803,36.1762,36.2902,212900.0],["2010-01-04",36.3967,37.119,36.3511,37.0962,447000.0],["2010-01-05",36.8757,37.4079,36.8757,37.2939,378900.0],["2010-01-06",37.4307,38.0086,37.3319,37.963,463600.0],["2010-01-07",37.9401,38.4876,37.6512,38.4039,543900.0],["2010-01-08",38.4343,38.7917,38.2367,38.7309,370500.0],["2010-01-11",38.7309,38.7461,37.7501,38.115,505000.0],["2010-01-12",37.8413,38.1683,37.7273,37.9858,395800.0],["2010-01-13",38.0162,38.7993,37.8109,38.7537,271000.0],["2010-01-14",38.7309,39.2403,38.6929,38.9058,520400.0],["2010-01-15",38.8982,39.1719,37.9934,38.115,979000.0],["2010-01-19",38.0694,38.4115,38.001,38.2215,221100.0],["2010-01-20",38.1911,38.3583,37.195,37.4535,586700.0],["2010-01-21",37.6664,38.2595,37.2711,37.5296,402200.0],["2010-01-22",37.6664,37.8869,36.1838,36.2142,354100.0],["2010-01-25",37.2178,38.4572,37.0886,38.3659,709200.0],["2010-01-26",38.1454,38.3051,37.6284,37.6968,286500.0],["2010-01-27",37.8869,38.3583,37.7045,38.1987,285300.0],["2010-01-28",38.2215,38.4648,37.7653,38.2215,410900.0],["2010-01-29",38.5028,39.1643,38.1074,38.2671,468300.0],["2010-02-01",38.2595,38.9818,38.153,38.8525,320600.0],["2010-02-02",39.073,39.1415,38.3963,38.4724,428000.0],["2010-02-03",38.2899,38.8829,37.8033,38.039,864700.0],["2010-02-04",38.9209,40.548,38.1682,38.7233,1759400.0],["2010-02-05",38.6777,39.879,37.8945,39.8562,928600.0],["2010-02-08",39.7801,39.8866,38.7613,38.921,559600.0],["2010-02-09",39.0654,39.6889,38.7765,39.3315,598600.0],["2010-02-10",39.3087,40.031,39.3011,39.7801,688000.0],["2010-02-11",39.8257,40.2211,39.4836,40.1907,547000.0],["2010-02-12",39.8105,40.396,38.9514,40.358,414900.0],["2010-02-16",40.5861,40.5861,40.0995,40.3808,310400.0],["2010-02-17",40.4796,40.4948,40.1679,40.358,249800.0],["2010-02-18",40.4568,40.4948,40.1983,40.3884,281500.0],["2010-02-19",40.1527,40.7381,40.0234,40.6849,298200.0],["2010-02-22",40.8218,40.8218,39.955,40.0995,438100.0],["2010-02-23",39.9474,40.1071,39.6433,39.8257,345500.0],["2010-02-24",39.917,40.0462,39.6204,39.917,445300.0],["2010-02-25",39.4152,39.9778,38.8829,39.9094,291400.0],["2010-02-26",39.6737,40.6013,38.9286,40.5024,477900.0],["2010-03-01",40.6393,41.8102,40.5328,41.6961,420800.0],["2010-03-02",41.7798,42.426,41.7037,42.4032,585100.0],["2010-03-03",42.4032,42.8062,42.3196,42.5553,286900.0],["2010-03-04",42.4565,42.753,42.1143,42.6161,412100.0],["2010-03-05",42.7454,43.4373,42.7302,43.2244,281600.0],["2010-03-08",43.3612,43.4525,42.9583,43.1255,240400.0],["2010-03-09",42.9583,43.4297,42.8366,42.9963,520300.0],["2010-03-10",42.9887,43.5589,42.8366,43.3232,428900.0],["2010-03-11",43.5057,43.6578,42.9811,43.5589,353900.0],["2010-03-12",43.8631,44.2052,43.4373,44.0303,255200.0],["2010-03-15",43.8022,44.3649,43.2928,43.5437,308900.0],["2010-03-16",43.5133,43.5665,43.0191,43.3841,362000.0],["2010-03-17",43.6274,44.707,43.6274,44.6842,341200.0],["2010-03-18",44.8591,45.186,44.4789,44.6386,238500.0],["2010-03-19",44.0988,45.0036,43.9391,44.0988,368800.0],["2010-03-22",43.8098,44.7374,42.9963,44.6766,315200.0],["2010-03-23",44.6538,45.3305,44.4333,45.1328,309500.0],["2010-03-24",45.11,45.3077,44.5321,44.6006,328100.0],["2010-03-25",44.9655,45.4141,44.6842,44.707,292800.0],["2010-03-26",44.593,45.1936,44.5169,45.0036,270000.0],["2010-03-29",45.0188,45.2849,44.6462,45.0948,248000.0],["2010-03-30",45.2621,45.6118,44.8211,44.9123,318100.0],["2010-03-31",44.7526,45.2925,44.4789,44.6082,354800.0],["2010-04-01",44.8667,45.3609,44.707,44.9427,210300.0],["2010-04-05",45.2012,45.589,44.9427,45.589,303700.0],["2010-04-06",45.2621,45.3305,44.8743,44.9275,349500.0],["2010-04-07",44.9351,45.6194,44.7755,45.0872,357700.0],["2010-04-08",45.0568,45.0568,44.228,44.631,298100.0],["2010-04-09",44.7831,45.1784,44.517,45.1404,164400.0],["2010-04-12",45.2012,45.3381,44.6766,44.7146,232600.0],["2010-04-13",44.555,44.7755,44.1672,44.3953,269300.0],["2010-04-14",44.4409,45.1176,44.4409,45.0416,274900.0],["2010-04-15",45.1936,45.224,44.8287,44.9275,272700.0],["2010-04-16",44.9503,45.1556,44.5398,44.9579,248000.0],["2010-04-19",45.0948,45.1404,44.2204,44.5854,224500.0],["2010-04-20",44.6386,45.5434,44.6386,45.224,212800.0],["2010-04-21",45.3153,45.6574,45.2925,45.6422,332000.0],["2010-04-22",45.5434,46.2733,44.9655,46.2429,352200.0],["2010-04-23",46.3797,46.9196,46.2733,46.7827,290000.0],["2010-04-26",46.7599,47.7179,46.7143,47.3986,410300.0],["2010-04-27",47.6343,48.3794,46.8968,47.0412,376700.0],["2010-04-28",47.1401,47.4214,46.6002,47.0488,663800.0],["2010-04-29",47.2389,47.7027,46.7827,47.5354,602900.0],["2010-04-30",50.3638,52.5004,50.0141,52.2494,2154500.0],["2010-05-03",51.8921,53.0097,51.7704,51.9149,771700.0],["2010-05-04",51.4435,51.664,49.7708,50.2574,846600.0],["2010-05-05",49.2309,50.7516,48.1209,50.3562,627200.0],["2010-05-06",49.7936,50.4931,45.6954,49.5959,617400.0],["2010-05-07",49.6263,49.7784,47.6038,48.501,722700.0],["2010-05-10",50.0901,51.9073,50.0901,51.5499,615300.0],["2010-05-11",51.3219,52.0822,50.7668,51.0101,390700.0],["2010-05-12",51.0785,52.3026,51.0785,52.1734,409400.0],["2010-05-13",52.219,52.4547,50.9645,51.0633,357500.0],["2010-05-14",50.9036,50.9036,49.1321,49.1625,627100.0],["2010-05-17",49.0865,49.459,47.6647,48.8356,798900.0],["2010-05-18",48.866,49.4058,47.7559,48.4478,817400.0],["2010-05-19",48.2501,48.6911,47.8319,48.0905,834600.0],["2010-05-20",47.1705,47.3529,45.6422,46.0756,664300.0],["2010-05-21",45.3381,47.1325,44.6766,47.1096,714500.0],["2010-05-24",46.5926,47.5887,46.5698,47.2085,419000.0],["2010-05-25",46.1364,47.1705,45.6422,47.1401,457700.0],["2010-05-26",47.8928,49.1625,47.3681,48.3566,834900.0],["2010-05-27",48.8812,50.744,46.3873,50.7288,1186000.0],["2010-05-28",50.5083,50.9265,49.9761,50.189,808900.0],["2010-06-01",49.8772,50.5615,49.421,49.421,533000.0],["2010-06-02",49.345,50.3258,49.1701,50.2878,495300.0],["2010-06-03",51.5803,52.3255,51.1013,52.2418,953200.0],["2010-06-04",51.9301,51.9301,49.8392,50.2954,792700.0],["2010-06-07",50.1814,50.9645,48.9877,49.2994,460500.0],["2010-06-08",49.1169,49.8316,47.7559,48.2349,693300.0],["2010-06-09",48.7063,49.4819,48.3414,48.8584,789500.0],["2010-06-10",49.6263,50.5843,49.1549,50.5691,488400.0],["2010-06-11",50.3258,50.8885,49.9913,50.6376,406600.0],["2010-06-14",51.0785,51.3218,50.4703,50.5767,452800.0],["2010-06-15",51.0101,52.7969,50.9037,52.7436,631700.0],["2010-06-16",52.736,52.8044,51.7628,51.9909,423900.0],["2010-06-17",52.2722,52.3711,51.4587,51.8997,254900.0],["2010-06-18",51.8084,52.219,50.82,51.1242,960800.0],["2010-06-21",51.6792,51.9377,50.5311,50.8124,406300.0],["2010-06-22",50.5235,50.9493,49.6567,49.8848,692900.0],["2010-06-23",49.9913,50.6984,49.5579,50.3182,368700.0],["2010-06-24",50.3638,50.4855,49.5655,49.9913,382200.0],["2010-06-25",50.2118,50.8124,49.6263,50.5311,417600.0],["2010-06-28",50.6832,51.0177,50.2574,50.4779,288300.0],["2010-06-29",50.3106,50.3106,47.9004,48.2577,691100.0],["2010-06-30",47.9992,48.8736,47.3605,47.6647,482600.0],["2010-07-01",47.3225,47.6799,45.8855,47.2769,807200.0],["2010-07-02",47.2237,47.7711,46.8511,47.5582,375000.0],["2010-07-06",48.3794,49.6491,47.0412,47.429,485700.0],["2010-07-07",47.5126,48.8128,47.4822,48.8128,446200.0],["2010-07-08",49.0256,49.5275,48.8432,49.2005,339800.0],["2010-07-09",49.4742,49.4742,48.6911,49.0713,349100.0],["2010-07-12",48.904,49.5883,48.2425,49.4134,478200.0],["2010-07-13",49.5959,51.4283,49.5959,50.6984,690800.0],["2010-07-14",50.8276,51.8389,50.6299,51.7552,686500.0],["2010-07-15",51.7856,52.2418,51.0937,51.4663,951800.0],["2010-07-16",50.6528,51.1166,49.4895,49.5655,378100.0],["2010-07-19",50.0141,51.0329,49.5427,50.9189,463000.0],["2010-07-20",50.227,51.4739,49.7404,51.3142,531600.0],["2010-07-21",51.5195,51.6336,50.4019,50.5843,334700.0],["2010-07-22",51.3751,52.0365,51.0557,51.3218,387400.0],["2010-07-23",51.3599,52.067,50.7516,51.9605,483500.0],["2010-07-26",52.1506,52.8045,51.9605,52.5764,666900.0],["2010-07-27",52.8121,53.3291,50.7744,51.0937,903200.0],["2010-07-28",51.1165,51.2154,50.265,50.5463,514500.0],["2010-07-29",50.9493,50.9493,49.0941,50.0597,659100.0],["2010-07-30",47.4442,49.2081,46.6534,48.2577,1693500.0],["2010-08-02",48.7519,49.4514,47.4366,47.581,971100.0],["2010-08-03",47.3301,48.1513,47.3301,47.9156,951200.0],["2010-08-04",47.908,48.5619,47.6723,48.311,625100.0],["2010-08-05",48.311,48.8052,47.6647,48.0677,533500.0],["2010-08-06",47.6647,47.9612,46.3569,47.7939,843400.0],["2010-08-09",48.0601,48.3642,47.7255,47.7559,384500.0],["2010-08-10",47.2313,47.2845,45.8475,46.1896,1096400.0],["2010-08-11",45.5738,45.5738,43.4297,44.6158,1205500.0],["2010-08-12",43.7262,45.11,43.7262,45.0872,1076500.0],["2010-08-13",44.9807,45.0568,42.6694,42.6998,1084300.0],["2010-08-16",42.7606,43.2168,42.3196,42.6541,1126600.0],["2010-08-17",42.8518,44.593,42.8518,44.3649,846100.0],["2010-08-18",44.5778,44.593,44.0303,44.1444,458600.0],["2010-08-19",43.8479,44.4789,43.2852,43.4449,585700.0],["2010-08-20",43.2168,43.597,43.1103,43.4525,446300.0],["2010-08-23",43.5209,43.7718,41.3844,41.5061,942200.0],["2010-08-24",40.8978,41.392,39.6813,40.875,943500.0],["2010-08-25",40.7457,41.1183,40.0538,40.8978,870700.0],["2010-08-26",41.1183,41.9851,40.837,40.8978,435400.0],["2010-08-27",41.1183,42.791,40.913,42.5021,939300.0],["2010-08-30",42.3196,42.5477,41.9851,42.0079,773400.0],["2010-08-31",41.757,42.4717,41.757,42.1371,751500.0],["2010-09-01",42.7074,43.8707,42.7074,43.232,842400.0],["2010-09-02",43.1484,43.8631,42.9963,43.6882,655900.0],["2010-09-03",44.1444,44.266,43.3612,43.4829,473700.0],["2010-09-07",43.27,43.6046,42.6389,42.6922,472000.0],["2010-09-08",42.9583,43.1712,42.35,42.6085,863600.0],["2010-09-09",43.2016,43.2016,40.7077,41.4224,897700.0],["2010-09-10",41.5821,41.7113,40.951,41.1487,395300.0],["2010-09-13",41.7189,42.1447,41.5289,41.9394,457300.0],["2010-09-14",41.9394,42.2436,41.4376,42.0231,521900.0],["2010-09-15",41.3768,41.8102,41.1791,41.5745,419600.0],["2010-09-16",41.3844,42.5325,41.3844,42.3804,701300.0],["2010-09-17",42.4793,42.715,42.2436,42.5401,521400.0],["2010-09-20",42.715,45.992,42.5477,45.8095,1253900.0],["2010-09-21",45.665,46.4558,44.3649,45.6802,1368600.0],["2010-09-22",46.6687,47.8624,45.2773,45.7791,1294300.0],["2010-09-23",45.5662,46.3798,45.2545,45.7791,445000.0],["2010-09-24",46.3037,47.5582,46.3037,46.9424,620900.0],["2010-09-27",47.2541,47.6419,46.6078,47.0792,454400.0],["2010-09-28",44.6386,46.144,43.8935,45.8627,1983500.0],["2010-09-29",45.6802,45.8475,44.5245,44.7526,1186600.0],["2010-09-30",45.0188,45.2316,43.1179,43.194,1719200.0],["2010-10-01",43.7414,43.9543,43.2016,43.7034,702400.0],["2010-10-04",43.7034,43.9619,43.1027,43.9239,573400.0],["2010-10-05",44.6918,45.7639,44.4181,45.5586,806800.0],["2010-10-06",45.6194,45.7791,43.6806,44.0303,745800.0],["2010-10-07",44.4789,44.6462,43.8859,43.9467,554600.0],["2010-10-08",43.9467,44.4181,43.2548,44.1748,361000.0],["2010-10-11",44.1444,44.1444,43.5209,43.7338,581100.0],["2010-10-12",43.8403,44.9275,43.5361,44.7983,453000.0],["2010-10-13",45.1632,46.0148,45.0187,45.8095,617700.0],["2010-10-14",47.6495,48.0981,46.0832,46.1973,816100.0],["2010-10-15",46.6154,46.9576,46.0072,46.6002,488600.0],["2010-10-18",46.6002,46.9956,46.509,46.5394,358600.0],["2010-10-19",45.8931,46.3189,45.3381,45.7335,383800.0],["2010-10-20",45.9083,46.2049,45.7183,46.0756,337400.0],["2010-10-21",46.2201,46.988,46.2201,46.6535,365900.0],["2010-10-22",46.7067,47.6647,46.547,47.5658,346600.0],["2010-10-25",47.8928,48.0296,47.5278,47.581,582200.0],["2010-10-26",47.5202,47.6115,46.8055,47.0336,453600.0],["2010-10-27",46.6839,47.467,46.3645,47.026,463200.0],["2010-10-28",47.391,47.6647,45.7334,46.5698,544700.0],["2010-10-29",46.4938,48.0296,46.4786,46.8967,1091100.0],["2010-11-01",46.988,47.9764,46.988,47.8472,512800.0],["2010-11-02",48.0677,48.5771,47.7939,48.4858,421900.0],["2010-11-03",48.4934,49.6415,48.1589,49.5655,687000.0],["2010-11-04",50.0673,51.3066,49.6339,50.0673,994500.0],["2010-11-05",49.3754,52.8729,49.1625,52.8501,1479600.0],["2010-11-08",52.8425,52.9869,52.0213,52.6372,716700.0],["2010-11-09",51.6564,52.4091,50.7364,51.0253,722900.0],["2010-11-10",50.9417,51.2078,50.1814,51.109,812300.0],["2010-11-11",50.2802,50.6071,49.7176,49.9457,806000.0],["2010-11-12",49.5047,50.303,49.4514,49.824,496200.0],["2010-11-15",49.824,49.824,48.98,49.1777,594700.0],["2010-11-16",48.6835,49.0409,48.022,48.5466,563500.0],["2010-11-17",48.5315,48.7824,48.2729,48.6151,486300.0],["2010-11-18",48.9496,49.3906,48.8736,48.9116,356500.0],["2010-11-19",48.8964,49.5807,48.5238,49.383,399900.0],["2010-11-22",49.1017,49.9304,48.9953,49.7784,429100.0],["2010-11-23",49.2614,49.4058,48.501,48.866,443100.0],["2010-11-24",49.1625,50.1357,49.1397,49.9457,287000.0],["2010-11-26",49.5503,49.8696,49.383,49.6111,82100.0],["2010-11-29",49.307,49.307,47.9232,48.7139,361700.0],["2010-11-30",48.0752,48.501,47.4518,48.1209,737900.0],["2010-12-01",48.6075,50.0825,48.6075,50.0217,611500.0],["2010-12-02",49.9,50.0141,49.3754,49.6491,424200.0],["2010-12-03",49.5123,50.2726,49.3602,50.1281,347500.0],["2010-12-06",50.0445,50.7972,49.8164,50.5159,395400.0],["2010-12-07",51.0253,51.3294,50.227,50.5159,465400.0],["2010-12-08",50.5767,50.8352,49.8088,50.189,302200.0],["2010-12-09",50.379,51.6412,50.3106,51.6108,430900.0],["2010-12-10",51.4055,51.4739,51.0329,51.2002,373400.0],["2010-12-13",51.6488,52.0365,51.3294,51.4359,350800.0],["2010-12-14",51.3142,51.4967,50.8352,51.1242,381300.0],["2010-12-15",51.0101,51.185,50.5463,50.6604,314500.0],["2010-12-16",50.5235,50.6147,49.7784,50.6147,336000.0],["2010-12-17",50.6071,51.5271,50.6071,51.5119,343200.0],["2010-12-20",51.4283,51.4359,50.3638,50.8276,237500.0],["2010-12-21",51.1698,51.2762,50.5387,50.782,210200.0],["2010-12-22",50.782,50.8656,50.3638,50.4779,225500.0],["2010-12-23",50.2878,50.7744,50.2878,50.5539,416600.0],["2010-12-27",50.5843,50.9189,50.2422,50.7744,176500.0],["2010-12-28",50.7744,51.299,50.5311,51.2458,184300.0],["2010-12-29",51.1698,51.3218,50.782,50.8961,110600.0],["2010-12-30",50.7136,50.9189,50.5007,50.6832,120900.0],["2010-12-31",50.6832,50.9417,50.0369,50.7136,178400.0],["2011-01-03",51.1089,52.3711,50.9645,51.4283,473300.0],["2011-01-04",51.6564,51.702,51.3066,51.3447,587500.0],["2011-01-05",51.3218,52.0669,51.299,51.3294,379700.0],["2011-01-06",51.3295,51.8237,51.2458,51.2838,413700.0],["2011-01-07",51.3978,51.7172,50.9645,51.4283,190600.0],["2011-01-10",51.2078,51.3218,50.4551,50.8656,269600.0],["2011-01-11",50.9721,51.2382,50.5083,50.6451,179100.0],["2011-01-12",50.8581,50.9569,49.748,50.0521,239600.0],["2011-01-13",49.9837,50.0825,47.7483,47.9004,1260400.0],["2011-01-14",47.7407,47.9156,46.5926,46.7675,1119800.0],["2011-01-18",46.3949,46.3949,45.0036,46.144,1414500.0],["2011-01-19",46.0832,47.4062,46.0832,46.8816,982500.0],["2011-01-20",46.4178,46.5698,45.5434,45.7639,508700.0],["2011-01-21",45.9616,46.988,45.7639,45.8399,437500.0],["2011-01-24",46.0604,46.0984,45.3761,45.665,736700.0],["2011-01-25",45.6574,46.0452,45.5814,45.6118,695400.0],["2011-01-26",45.7107,47.4594,45.7107,47.2085,731000.0],["2011-01-27",47.5962,47.5962,46.7295,47.026,703500.0],["2011-01-28",47.2845,47.2845,45.7563,45.9996,1065300.0],["2011-01-31",46.2581,46.2581,45.3381,45.3913,794100.0],["2011-02-01",45.7791,45.9311,44.3953,45.8247,1089200.0],["2011-02-02",45.7259,46.6458,45.6498,45.8171,524000.0],["2011-02-03",45.8095,46.8967,45.4597,46.8055,886700.0],["2011-02-04",43.4981,43.7946,41.1335,43.0039,3824800.0],["2011-02-07",43.1103,43.6198,41.7494,41.909,1631900.0],["2011-02-08",41.7722,42.2208,41.5593,41.7646,783900.0],["2011-02-09",41.6733,41.7722,40.9814,41.4452,1055700.0],["2011-02-10",41.2095,41.2476,40.6165,40.8598,1038100.0],["2011-02-11",40.6621,40.9814,40.5557,40.9054,709400.0],["2011-02-14",40.9738,41.0955,39.841,40.0843,823900.0],["2011-02-15",39.7953,39.7953,38.8373,39.1491,1181600.0],["2011-02-16",39.2479,39.2631,38.4496,38.997,1058600.0],["2011-02-17",38.9666,39.6889,38.7233,39.1491,1223100.0],["2011-02-18",39.3391,39.5216,39.1186,39.4836,1115200.0],["2011-02-22",39.2707,39.4532,38.4648,39.0578,1362900.0],["2011-02-23",38.9286,39.2251,38.7233,38.8753,2116500.0],["2011-02-24",38.7613,39.0654,38.3355,38.8677,971600.0],["2011-02-25",39.0426,39.1567,38.5864,38.997,573300.0],["2011-02-28",39.2099,39.7345,38.4039,38.4496,970600.0],["2011-03-01",38.5484,38.6472,37.56,37.5752,1258700.0],["2011-03-02",37.6512,38.3887,37.6056,37.963,1039500.0],["2011-03-03",38.3127,39.0806,38.2671,38.8982,1008700.0],["2011-03-04",38.9286,39.2327,38.6929,38.997,869000.0],["2011-03-07",39.2935,39.4076,37.6436,38.0162,814300.0],["2011-03-08",38.0542,39.4608,37.8033,39.0882,760500.0],["2011-03-09",39.0806,39.362,38.6244,38.9438,432400.0],["2011-03-10",38.3963,38.4952,37.7577,38.115,448800.0],["2011-03-11",38.0466,38.7993,38.0238,38.6472,528900.0],["2011-03-14",38.5788,39.2327,38.1378,38.1987,562400.0],["2011-03-15",37.3623,38.2519,37.2558,37.9934,771000.0],["2011-03-16",38.115,38.518,36.9137,37.1266,591200.0],["2011-03-17",37.8109,37.8109,36.1762,36.2978,1112000.0],["2011-03-18",36.6704,36.9593,36.1306,36.5183,726600.0],["2011-03-21",36.8605,37.0506,36.6248,36.9821,365400.0],["2011-03-22",37.0049,37.0506,36.0469,36.1534,502200.0],["2011-03-23",36.199,36.6476,35.5831,36.564,524600.0],["2011-03-24",36.6704,37.195,36.4271,37.1874,419000.0],["2011-03-25",37.2406,37.4231,36.4955,36.5716,709700.0],["2011-03-28",36.6628,37.5752,36.6628,36.9213,547200.0],["2011-03-29",36.9517,37.5448,36.8073,37.4459,548700.0],["2011-03-30",37.7653,37.8793,37.195,37.2558,580000.0],["2011-03-31",37.2634,37.9553,37.1722,37.4155,641100.0],["2011-04-01",37.4155,37.484,36.5031,36.6856,896700.0],["2011-04-04",36.6096,36.8149,36.2446,36.4879,422600.0],["2011-04-05",36.4727,36.754,36.1914,36.4195,515500.0],["2011-04-06",36.4955,37.6436,36.3815,37.5524,854900.0],["2011-04-07",37.5828,38.9514,37.5828,38.7689,1020800.0],["2011-04-08",39.035,39.1339,38.5484,38.8069,670500.0],["2011-04-11",38.9438,39.2251,38.5484,38.5864,568500.0],["2011-04-12",38.4572,38.5712,37.8185,38.2215,487800.0],["2011-04-13",38.3963,38.4572,37.7577,37.9173,516700.0],["2011-04-14",37.8793,37.8793,34.8684,35.0509,2514300.0],["2011-04-15",35.1422,36.0013,35.0509,35.1498,909200.0],["2011-04-18",34.9673,35.0661,34.3514,34.686,773900.0],["2011-04-19",34.7088,34.7392,33.766,33.8192,944300.0],["2011-04-20",34.5339,36.7084,34.5339,36.3207,2228600.0],["2011-04-21",36.5488,36.5488,35.9709,36.3359,500600.0],["2011-04-25",36.4879,37.3699,36.4347,37.3167,716000.0],["2011-04-26",37.4915,37.8489,37.3775,37.6284,622000.0],["2011-04-27",37.75,37.9401,37.3547,37.6284,810100.0],["2011-04-28",37.674,38.1835,37.674,38.0466,581100.0],["2011-04-29",37.9782,38.1302,37.7349,38.0618,571000.0],["2011-05-02",38.2367,38.67,38.1302,38.3735,632100.0],["2011-05-03",38.3431,38.5028,37.8717,38.1606,761700.0],["2011-05-04",38.115,38.2063,37.0886,37.8717,756600.0],["2011-05-05",37.7425,38.9894,37.4307,38.6016,903500.0],["2011-05-06",36.2674,38.0922,36.123,37.3091,2072700.0],["2011-05-09",37.2026,37.8793,37.0125,37.8489,1062400.0],["2011-05-10",37.9477,38.1834,37.5828,38.1302,840500.0],["2011-05-11",38.1074,38.1302,37.4915,37.8565,1024800.0],["2011-05-12",37.6892,38.0998,37.3319,37.8945,772000.0],["2011-05-13",37.8109,38.0922,36.8453,36.9517,764100.0],["2011-05-16",36.8757,36.9213,36.0697,36.2522,872800.0],["2011-05-17",36.313,36.9745,36.123,36.8833,533100.0],["2011-05-18",36.7616,37.636,36.7388,37.4003,557800.0],["2011-05-19",37.4003,37.4992,37.2711,37.4383,417300.0],["2011-05-20",37.3471,37.4079,36.9593,37.0126,597100.0],["2011-05-23",36.4879,36.4879,35.7656,36.275,486200.0],["2011-05-24",36.2902,36.3587,35.7504,36.0621,453000.0],["2011-05-25",35.8112,35.8416,35.1193,35.1193,1139300.0],["2011-05-26",34.8989,35.2866,34.7848,35.241,863200.0],["2011-05-27",35.3094,35.7352,35.2258,35.5147,333900.0],["2011-05-31",35.8112,35.9329,35.2562,35.5375,1000100.0],["2011-06-01",35.4007,35.7732,34.2678,34.4351,1117300.0],["2011-06-02",34.4959,35.3702,34.3666,34.7696,957400.0],["2011-06-03",34.321,34.8988,34.1765,34.6555,996400.0],["2011-06-06",34.4807,34.686,33.477,33.6519,1034400.0],["2011-06-07",33.7203,34.0777,33.4542,33.8344,690700.0],["2011-06-08",33.6899,34.0549,33.5607,33.6595,699500.0],["2011-06-09",33.6519,33.9028,33.5911,33.6823,474400.0],["2011-06-10",33.4846,33.9484,33.1197,33.5911,854700.0],["2011-06-13",33.5911,33.6671,33.3402,33.4694,532600.0],["2011-06-14",33.5683,33.8344,33.5303,33.5607,497400.0],["2011-06-15",33.3782,33.5303,33.0437,33.1501,505300.0],["2011-06-16",33.0817,33.2261,32.6483,32.7927,615600.0],["2011-06-17",33.0513,33.2946,32.2985,32.4658,558200.0],["2011-06-20",32.3366,32.5342,32.1465,32.4658,570900.0],["2011-06-21",32.5342,32.6179,32.2377,32.3898,586200.0],["2011-06-22",32.2909,32.5342,32.078,32.2985,699800.0],["2011-06-23",31.9716,32.5342,31.9108,32.405,590200.0],["2011-06-24",32.4278,32.481,31.6218,31.8575,561600.0],["2011-06-27",31.5382,32.0932,31.5078,31.8119,580400.0],["2011-06-28",31.9564,32.1389,31.8043,31.8575,355700.0],["2011-06-29",31.9792,32.1465,31.7663,31.8804,438200.0],["2011-06-30",31.9032,32.5495,31.85,32.2833,500600.0],["2011-07-01",32.3137,32.9144,32.1237,32.808,636900.0],["2011-07-05",32.7319,32.7547,31.6827,31.8499,695300.0],["2011-07-06",31.8956,31.8956,30.6867,30.7247,1097200.0],["2011-07-07",30.7627,31.7435,30.6867,31.5762,1397400.0],["2011-07-08",31.3709,31.485,31.006,31.4622,916400.0],["2011-07-11",31.0136,31.3633,30.8615,31.3025,806900.0],["2011-07-12",31.1809,31.5002,31.0364,31.2873,698600.0],["2011-07-13",31.4166,31.8956,31.3633,31.6218,530700.0],["2011-07-14",31.6447,31.964,31.3025,31.561,887900.0],["2011-07-15",31.6979,32.1085,31.3785,32.1085,617500.0],["2011-07-18",31.964,32.1161,31.4622,31.6523,625500.0],["2011-07-19",31.7739,32.5647,31.7587,32.4582,588600.0],["2011-07-20",32.6711,33.2033,32.3442,33.1577,722700.0],["2011-07-21",33.2033,33.6595,32.9448,33.6595,607000.0],["2011-07-22",33.4466,34.1081,33.2413,34.1081,576800.0],["2011-07-25",33.7964,33.9637,33.5531,33.7356,446800.0],["2011-07-26",33.6215,34.4883,33.4846,34.0093,717900.0],["2011-07-27",33.8268,33.8268,32.6179,32.8536,945000.0],["2011-07-28",32.7319,33.1653,32.5419,32.8232,351900.0],["2011-07-29",32.4886,32.6331,31.8652,32.2073,373500.0],["2011-08-01",32.7851,32.8536,31.3101,31.6371,596300.0],["2011-08-02",31.485,31.8499,30.8083,30.8311,626600.0],["2011-08-03",30.7931,31.1505,30.1088,30.9832,896300.0],["2011-08-04",30.7171,30.9908,28.6186,28.6414,1498200.0],["2011-08-05",24.7029,24.7105,22.3611,23.4864,7290500.0],["2011-08-08",23.0758,23.4332,21.9657,22.2775,3140900.0],["2011-08-09",22.5436,24.338,22.3383,24.2999,3539300.0],["2011-08-10",23.7829,24.8398,23.1975,24.1099,2204000.0],["2011-08-11",24.3608,25.1135,24.2239,24.8626,1772200.0],["2011-08-12",25.1819,25.3796,24.4444,24.7713,1323600.0],["2011-08-15",24.9614,25.4708,24.8094,25.0527,1495100.0],["2011-08-16",24.9006,25.448,24.8094,25.2656,1250400.0],["2011-08-17",25.486,25.813,25.4328,25.5773,686700.0],["2011-08-18",24.9082,25.2199,24.4368,24.6269,1115600.0],["2011-08-19",24.3303,25.1363,24.0414,24.087,1230400.0],["2011-08-22",24.528,25.2427,24.3456,24.4672,1007200.0],["2011-08-23",24.6345,25.0831,24.2467,24.6041,1130800.0],["2011-08-24",24.7105,25.0907,24.4596,24.8702,1284400.0],["2011-08-25",24.9538,25.2047,24.2695,24.6725,1082300.0],["2011-08-26",24.6497,25.9118,24.6421,25.4708,1042100.0],["2011-08-29",25.8814,26.1551,25.7065,25.7217,1394800.0],["2011-08-30",25.7674,25.9574,25.3036,25.4632,1504900.0],["2011-08-31",25.6761,26.2312,25.4024,25.5469,1160100.0],["2011-09-01",25.5088,25.7902,25.0298,25.1439,901600.0],["2011-09-02",24.5965,24.6877,24.0642,24.4216,1064000.0],["2011-09-06",23.8057,24.414,23.7829,24.3988,1635000.0],["2011-09-07",24.7485,25.6381,24.6497,25.4632,1155900.0],["2011-09-08",25.4024,25.5469,24.7865,24.8702,887900.0],["2011-09-09",24.6269,24.7637,23.6461,23.935,1114400.0],["2011-09-12",23.7145,23.9806,23.1671,23.7677,1111400.0],["2011-09-13",23.7449,24.2391,23.6765,24.0946,769000.0],["2011-09-14",24.2543,24.4824,23.8361,24.2467,1653000.0],["2011-09-15",24.3836,24.452,23.9122,24.2771,1691900.0],["2011-09-16",24.3303,24.566,24.0034,24.1023,811500.0],["2011-09-19",23.8133,23.8133,23.0606,23.2203,849000.0],["2011-09-20",23.2355,23.5928,22.9846,23.0074,834800.0],["2011-09-21",22.9694,23.0758,21.8973,21.8973,860400.0],["2011-09-22",21.4411,21.4487,20.8024,21.0153,1119200.0],["2011-09-23",20.9089,21.5096,20.8025,21.1826,941000.0],["2011-09-26",21.2663,21.9581,20.9089,21.9429,580700.0],["2011-09-27",22.3839,23.2507,22.2015,22.5132,954700.0],["2011-09-28",22.5132,22.9161,21.8441,21.8593,787500.0],["2011-09-29",22.171,22.3535,21.0305,21.7224,1022500.0],["2011-09-30",21.3651,21.5476,20.8329,20.8633,612100.0],["2011-10-03",20.6656,20.7188,19.8901,19.9813,1138000.0],["2011-10-04",19.7684,20.7644,19.5403,20.7568,869000.0],["2011-10-05",20.7188,21.2434,20.293,21.099,942500.0],["2011-10-06",21.0686,22.1254,21.0534,22.057,759300.0],["2011-10-07",22.0722,22.2395,21.0001,21.54,751500.0],["2011-10-10",21.9809,22.6348,21.9809,22.3079,762500.0],["2011-10-11",22.0722,22.7413,22.0266,22.3991,535000.0],["2011-10-12",22.65,22.6881,22.3231,22.4676,901000.0],["2011-10-13",22.3535,22.3991,22.0342,22.2775,813400.0],["2011-10-14",22.5132,22.65,22.1254,22.2623,680100.0],["2011-10-17",22.2014,22.2014,21.1142,21.1674,702600.0],["2011-10-18",21.0762,21.8137,21.0762,21.6768,1410500.0],["2011-10-19",21.5704,21.8897,21.4031,21.7148,987900.0],["2011-10-20",21.6768,21.9201,20.8025,21.4943,923800.0],["2011-10-21",21.8289,21.8289,21.3803,21.7376,650600.0],["2011-10-24",21.8289,22.7793,21.7376,22.7185,609800.0],["2011-10-25",22.5208,22.574,21.9049,22.0722,486300.0],["2011-10-26",22.4448,22.6044,21.7224,22.4676,687600.0],["2011-10-27",23.129,23.859,22.9618,23.532,562400.0],["2011-10-28",23.5092,23.8742,23.2127,23.3723,844400.0],["2011-10-31",23.2887,23.3495,22.2014,22.2319,747300.0],["2011-11-01",21.5171,22.2014,21.4487,21.9125,713400.0],["2011-11-02",22.2699,22.8021,22.1558,22.4904,456300.0],["2011-11-03",22.6881,23.2051,22.057,23.1747,612100.0],["2011-11-04",23.1519,23.3876,22.7565,23.3115,513600.0],["2011-11-07",23.4028,23.5396,22.8857,23.3952,492500.0],["2011-11-08",23.57,24.049,23.38,23.9958,676300.0],["2011-11-09",22.8477,23.0758,21.4563,21.54,1167000.0],["2011-11-10",21.73,22.2243,21.4335,21.9353,759000.0],["2011-11-11",22.2395,22.6652,21.7985,21.8821,721100.0],["2011-11-14",21.8897,22.2015,21.1826,21.2739,1256400.0],["2011-11-15",21.2282,21.3803,21.0686,21.2662,1186200.0],["2011-11-16",21.1826,21.5552,21.061,21.061,1114900.0],["2011-11-17",20.9089,21.1978,20.734,21.0534,1402800.0],["2011-11-18",22.4676,24.6421,22.2775,23.3419,3007700.0],["2011-11-21",23.4636,23.4712,22.8933,23.1899,1714100.0],["2011-11-22",23.5928,23.6537,22.6576,23.3267,1177800.0],["2011-11-23",23.0682,23.1366,22.6576,22.6728,1008700.0],["2011-11-25",22.65,23.0378,22.5436,22.8097,361700.0],["2011-11-28",23.4332,23.9502,23.4104,23.7297,1059200.0],["2011-11-29",23.7449,23.9426,23.5092,23.6841,923500.0],["2011-11-30",24.2239,25.0298,24.2087,25.0298,1161700.0],["2011-12-01",24.8854,25.2199,24.5813,24.7029,928500.0],["2011-12-02",25.0527,25.6457,24.969,25.1819,1023000.0],["2011-12-05",25.5241,25.813,24.338,24.4672,1137600.0],["2011-12-06",24.4444,24.6801,24.0262,24.3836,731500.0],["2011-12-07",24.2543,24.8474,24.0186,24.7409,763300.0],["2011-12-08",24.7105,24.7105,23.7221,23.8589,752900.0],["2011-12-09",23.9654,25.2047,23.9654,25.007,937700.0],["2011-12-12",24.6117,24.817,24.2467,24.6801,787300.0],["2011-12-13",24.817,25.0755,24.2847,24.4368,1138600.0],["2011-12-14",24.1783,24.4748,23.7829,23.8514,1100200.0],["2011-12-15",24.1859,24.4976,23.8133,23.9122,923800.0],["2011-12-16",24.0338,24.3379,23.6917,23.8742,896800.0],["2011-12-19",23.935,24.0947,23.015,23.0606,678900.0],["2011-12-20",23.4712,23.935,23.4712,23.494,788400.0],["2011-12-21",23.4104,23.7525,23.2507,23.6917,468700.0],["2011-12-22",23.6841,24.0262,23.6841,23.8438,512600.0],["2011-12-23",23.897,23.9958,23.57,23.7753,305000.0],["2011-12-27",23.6917,23.8894,23.4864,23.5852,268900.0],["2011-12-28",23.532,23.6385,22.977,23.1366,259300.0],["2011-12-29",23.1366,23.532,23.129,23.4256,413900.0],["2011-12-30",23.3876,23.4408,23.0606,23.1975,379700.0],["2012-01-03",23.7525,24.2467,23.7373,23.8742,546700.0],["2012-01-04",23.7905,23.8513,23.3267,23.3267,351200.0],["2012-01-05",23.3039,23.5624,23.0606,23.4484,485000.0],["2012-01-06",23.532,23.859,23.38,23.7753,512800.0],["2012-01-09",23.935,24.2999,23.8133,24.2239,446800.0],["2012-01-10",24.4368,24.8778,24.4368,24.7865,434300.0],["2012-01-11",24.9082,25.2427,24.6953,25.1743,476800.0],["2012-01-12",25.2351,25.4556,25.1211,25.3188,438000.0],["2012-01-13",25.0983,25.2351,24.6041,24.6345,523200.0],["2012-01-17",24.9842,25.4252,24.7561,24.8094,576200.0],["2012-01-18",24.9386,25.2579,24.7485,25.1287,464100.0],["2012-01-19",25.3188,26.4517,25.3112,26.368,692000.0],["2012-01-20",26.3908,27.0447,26.3908,26.5505,539800.0],["2012-01-23",26.6265,28.3981,26.6265,28.2764,1012200.0],["2012-01-24",27.9799,28.2688,27.6454,27.8278,807000.0],["2012-01-25",27.7138,27.9571,27.4097,27.8202,550800.0],["2012-01-26",28.0407,28.2764,26.9155,27.1588,885600.0],["2012-01-27",27.0371,27.8126,27.0295,27.4477,770900.0],["2012-01-30",27.2348,27.6073,26.9535,27.4629,494500.0],["2012-01-31",27.6074,27.7062,27.2424,27.653,809400.0],["2012-02-01",27.6378,29.4701,27.2196,29.2116,1197700.0],["2012-02-02",29.2116,29.3789,28.9075,28.9759,558700.0],["2012-02-03",29.4701,29.5082,28.8999,28.9151,589400.0],["2012-02-06",28.5654,28.9835,28.5273,28.7478,438100.0],["2012-02-07",28.4969,29.1508,28.4437,28.8695,581100.0],["2012-02-08",29.1736,29.4549,28.9075,29.204,715500.0],["2012-02-09",29.204,29.5918,28.9075,29.1812,623800.0],["2012-02-10",28.9835,29.0216,28.4589,28.5197,533900.0],["2012-02-13",28.8087,29.0444,28.208,28.5882,461400.0],["2012-02-14",28.4133,28.4665,28.094,28.4057,385700.0],["2012-02-15",28.4741,29.0596,28.4057,28.9607,781300.0],["2012-02-16",28.801,29.9719,28.801,29.9035,886400.0],["2012-02-17",30.048,30.1468,29.7134,29.8959,599600.0],["2012-02-21",29.9719,30.1012,29.683,30.0632,649500.0],["2012-02-22",29.9187,30.1772,29.569,29.5918,483000.0],["2012-02-23",29.5462,29.5842,28.9911,29.3561,433300.0],["2012-02-24",29.3105,30.086,29.28,29.569,864200.0],["2012-02-27",29.28,29.8047,28.9531,29.7362,574200.0],["2012-02-28",29.7286,29.9948,29.6146,29.8123,632400.0],["2012-02-29",29.8047,29.9719,28.8619,28.9455,765900.0],["2012-03-01",28.9759,29.4701,28.8391,28.9835,841600.0],["2012-03-02",29.0444,29.3333,28.7782,28.8695,431200.0],["2012-03-05",28.7478,28.8315,27.7442,28.2232,502800.0],["2012-03-06",27.805,27.8887,27.2576,27.3336,635500.0],["2012-03-07",27.5541,27.9723,27.3488,27.8507,484700.0],["2012-03-08",28.2004,28.7782,28.0331,28.7022,935200.0],["2012-03-09",28.7934,29.4093,28.7782,29.204,788300.0],["2012-03-12",29.1584,29.204,28.7326,29.204,706500.0],["2012-03-13",29.3485,29.6982,29.2953,29.683,754700.0],["2012-03-14",29.5462,29.7515,29.0444,29.4549,596600.0],["2012-03-15",29.5005,29.9187,29.4929,29.7134,524000.0],["2012-03-16",29.7134,29.8275,29.4549,29.569,551600.0],["2012-03-19",29.4093,30.0328,29.4093,29.7134,709500.0],["2012-03-20",29.6678,29.683,29.0596,29.1584,625600.0],["2012-03-21",29.2496,29.3333,29.0292,29.0748,418200.0],["2012-03-22",28.763,28.9607,28.4057,28.8011,755000.0],["2012-03-23",28.8315,29.1052,28.5426,29.0064,316100.0],["2012-03-26",29.2497,29.6146,29.2497,29.607,502700.0],["2012-03-27",29.6298,29.7743,29.493,29.531,622000.0],["2012-03-28",29.531,29.5766,28.8543,29.1052,581400.0],["2012-03-29",28.8011,29.166,28.5882,29.0976,512400.0],["2012-03-30",29.2573,29.2649,28.8619,28.9379,713300.0],["2012-04-02",28.8771,29.0672,28.611,28.9531,849300.0],["2012-04-03",28.9455,29.1432,28.8847,29.1052,633400.0],["2012-04-04",28.7554,28.9911,28.4361,28.8391,493900.0],["2012-04-05",28.7782,28.8467,28.4893,28.6186,392800.0],["2012-04-09",28.0179,28.3068,27.8583,28.1624,474300.0],["2012-04-10",28.0483,28.2764,27.3945,27.6226,466800.0],["2012-04-11",28.0179,28.5045,27.9039,28.132,517600.0],["2012-04-12",28.1548,28.7402,28.1548,28.4893,391500.0],["2012-04-13",28.3525,28.3905,27.8126,27.843,369900.0],["2012-04-16",28.0483,28.1016,27.6302,27.7898,575100.0],["2012-04-17",27.9951,28.5273,27.8354,28.4817,647900.0],["2012-04-18",28.2688,29.3181,28.2688,29.0748,1044400.0],["2012-04-19",29.0139,29.1584,28.3829,28.6946,662400.0],["2012-04-20",28.8923,29.3105,28.8619,28.9379,487300.0],["2012-04-23",28.4969,28.5121,28.1548,28.2232,582400.0],["2012-04-24",28.2004,28.5653,27.9039,28.5349,562100.0],["2012-04-25",28.9303,29.3865,28.9303,29.3181,512000.0],["2012-04-26",29.2192,30.0556,29.1508,29.9948,671700.0],["2012-04-27",29.9948,30.4434,29.7515,29.9491,873300.0],["2012-04-30",29.8731,29.9796,29.6298,29.8275,471800.0],["2012-05-01",29.8199,29.9567,29.3637,29.4321,1111800.0],["2012-05-02",29.2801,29.721,29.1356,29.4245,756700.0],["2012-05-03",29.3257,29.4017,28.5806,28.611,1208000.0],["2012-05-04",34.3514,34.8,32.367,33.6215,5930400.0],["2012-05-07",33.2337,34.8456,32.9676,34.0321,1400000.0],["2012-05-08",33.6215,34.4503,33.4162,34.0169,1245900.0],["2012-05-09",33.7432,34.0701,33.4466,33.8344,774000.0],["2012-05-10",33.2261,34.2145,32.6939,33.88,1047700.0],["2012-05-11",33.7127,34.5491,33.6367,34.1537,811700.0],["2012-05-14",33.7584,34.4959,33.7203,34.0777,718200.0],["2012-05-15",34.0777,34.5187,33.9028,34.1765,621700.0],["2012-05-16",34.1993,34.6707,34.1841,34.2982,866500.0],["2012-05-17",34.2222,34.4731,33.5911,33.6443,758700.0],["2012-05-18",33.6519,33.7888,33.1501,33.5379,933500.0],["2012-05-21",33.5607,33.7736,33.287,33.7356,610700.0],["2012-05-22",33.7584,34.1157,33.4086,33.6215,773900.0],["2012-05-23",33.3478,33.6139,32.6255,33.3858,1110200.0],["2012-05-24",33.5531,33.766,33.2109,33.4542,896300.0],["2012-05-25",33.2565,33.5835,33.2565,33.4238,553300.0],["2012-05-29",33.3934,33.7051,33.3934,33.439,857300.0],["2012-05-30",33.2642,33.3706,32.8308,33.1653,529200.0],["2012-05-31",33.1197,33.2414,32.4354,32.6103,785600.0],["2012-06-01",32.3061,32.3898,31.3709,31.4774,692900.0],["2012-06-04",31.4546,31.6371,30.6562,31.006,638900.0],["2012-06-05",30.8311,31.7055,30.7855,31.447,834700.0],["2012-06-06",31.7587,32.5647,31.7359,32.3214,614600.0],["2012-06-07",32.5647,32.6939,31.9108,31.926,634000.0],["2012-06-08",31.8424,31.9108,31.447,31.7815,424800.0],["2012-06-11",32.0248,32.1997,31.3025,31.3025,686200.0],["2012-06-12",31.3861,31.9488,31.3861,31.7055,590300.0],["2012-06-13",31.6751,31.9336,31.2873,31.3862,441500.0],["2012-06-14",31.4014,32.0857,31.1885,32.002,616100.0],["2012-06-15",32.0096,32.4354,31.9336,32.1389,662400.0],["2012-06-18",32.04,32.3442,31.8348,32.3138,333500.0],["2012-06-19",32.3214,32.7928,32.3214,32.5418,399800.0],["2012-06-20",32.5038,32.6787,31.9716,32.2529,437800.0],["2012-06-21",32.3365,32.5038,31.6979,31.7587,358600.0],["2012-06-22",31.9564,31.9944,31.5382,31.7815,706900.0],["2012-06-25",31.3101,31.4926,31.0896,31.4546,349300.0],["2012-06-26",31.4546,31.7663,31.4394,31.5838,343300.0],["2012-06-27",31.6903,32.078,31.5838,31.6447,514200.0],["2012-06-28",30.9071,30.9071,30.3217,30.8615,731500.0],["2012-06-29",31.2949,31.5838,31.2645,31.4013,481600.0],["2012-07-02",31.3785,31.7587,31.2037,31.6447,346700.0],["2012-07-03",31.5991,32.4658,31.5991,32.4582,398600.0],["2012-07-05",32.2377,32.4658,31.9336,32.0629,673600.0],["2012-07-06",31.7435,31.8956,30.8387,31.0364,519300.0],["2012-07-09",30.9071,31.044,30.162,30.2076,674700.0],["2012-07-10",30.2913,30.3217,29.204,29.4549,824400.0],["2012-07-11",29.5006,29.9187,28.9455,29.0976,1016600.0],["2012-07-12",28.8923,29.1508,28.5273,28.9075,459200.0],["2012-07-13",28.9911,29.4853,28.8695,28.9227,748600.0],["2012-07-16",28.9379,29.0368,28.8239,28.9227,1022800.0],["2012-07-17",28.9227,29.0216,26.885,26.9915,2016800.0],["2012-07-18",26.2768,26.6874,25.7446,26.5353,1975000.0],["2012-07-19",26.5657,26.9763,26.5201,26.8394,864600.0],["2012-07-20",26.7026,27.0827,26.5657,26.9231,1064600.0],["2012-07-23",26.5201,26.8926,26.2388,26.7102,563700.0],["2012-07-24",26.6493,26.7634,26.2996,26.6113,912300.0],["2012-07-25",26.6265,26.9687,26.3604,26.4517,655700.0],["2012-07-26",26.7178,26.8394,26.2996,26.4973,500300.0],["2012-07-27",26.5657,26.9002,26.216,26.8242,455000.0],["2012-07-30",26.7634,26.8242,26.4288,26.5353,539600.0],["2012-07-31",26.4973,27.0599,26.4669,26.8014,1046000.0],["2012-08-01",26.809,29.7971,26.809,27.3944,1223200.0],["2012-08-02",27.0751,27.3945,26.5125,27.2196,1368600.0],["2012-08-03",24.8626,25.1743,23.015,23.3191,3475200.0],["2012-08-06",23.5244,24.5508,23.5244,24.2543,1290400.0],["2012-08-07",24.1403,26.0259,24.1403,25.9194,2244300.0],["2012-08-08",25.8586,25.927,25.4024,25.6837,901200.0],["2012-08-09",25.7293,26.2159,25.5317,26.1627,698300.0],["2012-08-10",25.8434,26.33,25.6609,26.3072,791700.0],["2012-08-13",26.1399,26.5505,25.6837,26.1323,949800.0],["2012-08-14",26.3528,26.4136,25.851,26.0791,865200.0],["2012-08-15",26.0639,26.5049,26.0563,26.2616,605500.0],["2012-08-16",26.3072,26.9687,26.1627,26.885,730000.0],["2012-08-17",26.8394,26.9002,26.5429,26.7558,494000.0],["2012-08-20",26.8394,27.0371,26.5353,27.0219,515100.0],["2012-08-21",27.1283,27.3336,26.4897,26.5885,571900.0],["2012-08-22",26.6493,26.6797,26.1095,26.2996,556200.0],["2012-08-23",26.2768,26.3224,25.2655,25.5773,1171100.0],["2012-08-24",25.5469,26.0791,25.5013,25.8282,430100.0],["2012-08-27",25.9498,26.1399,25.7598,25.8966,307500.0],["2012-08-28",25.9118,26.1855,25.6381,25.9574,553900.0],["2012-08-29",26.0335,26.0639,25.4936,25.6609,544800.0],["2012-08-30",25.5697,25.6685,24.9386,25.0983,798100.0],["2012-08-31",25.2351,25.6001,25.0679,25.2275,778800.0],["2012-09-04",25.3264,25.7598,25.2731,25.4252,815400.0],["2012-09-05",25.448,25.6761,25.4404,25.4632,749900.0],["2012-09-06",25.5925,26.2616,25.5317,26.1703,1024300.0],["2012-09-07",26.1399,26.7406,26.0867,26.2008,652100.0],["2012-09-10",26.368,26.9459,26.2692,26.5657,729400.0],["2012-09-11",26.6417,27.0675,26.444,26.7786,481100.0],["2012-09-12",26.9231,27.1511,26.1931,26.3908,536800.0],["2012-09-13",26.3984,26.6569,26.0943,26.5961,591700.0],["2012-09-14",26.5809,27.2348,26.5353,26.9307,490800.0],["2012-09-17",26.9154,26.9535,26.1323,26.4593,792200.0],["2012-09-18",26.4973,26.8394,26.2768,26.6113,797400.0],["2012-09-19",26.6493,26.8622,26.5581,26.6797,473500.0],["2012-09-20",26.6645,26.7026,26.3072,26.4973,449000.0],["2012-09-21",26.5885,26.6113,26.2388,26.2616,428500.0],["2012-09-24",26.2312,26.6949,26.1475,26.5961,739100.0],["2012-09-25",26.5505,26.6113,25.9422,25.9803,774400.0],["2012-09-26",25.965,26.2692,25.4252,25.5317,765200.0],["2012-09-27",25.5773,26.3528,25.486,25.9194,695300.0],["2012-09-28",25.8054,25.9422,24.9006,24.9006,1082500.0],["2012-10-01",24.931,25.1135,24.4672,24.5432,826100.0],["2012-10-02",24.5584,24.6877,23.9578,24.2163,961400.0],["2012-10-03",24.2543,25.0299,24.2543,24.6497,908200.0],["2012-10-04",24.7181,25.1743,24.7029,25.0755,775300.0],["2012-10-05",25.1287,25.775,25.1135,25.2351,501300.0],["2012-10-08",25.1515,25.3796,24.9614,25.2351,457900.0],["2012-10-09",25.1287,25.1895,24.7181,24.7409,1025600.0],["2012-10-10",24.7865,24.9462,24.1555,24.1555,507100.0],["2012-10-11",24.2999,24.3836,23.9502,24.1175,440000.0],["2012-10-12",24.1555,24.1555,23.129,23.5092,820900.0],["2012-10-15",23.6461,23.897,23.3952,23.6765,1028700.0],["2012-10-16",23.7069,24.1555,23.6917,24.1327,772100.0],["2012-10-17",24.2011,24.3227,24.011,24.1175,544100.0],["2012-10-18",24.2163,24.4596,24.1175,24.2239,460600.0],["2012-10-19",24.2087,24.3151,23.9806,24.1403,482700.0],["2012-10-22",22.9314,24.3303,22.9314,24.1783,567300.0],["2012-10-23",24.0794,24.1099,23.7829,23.9654,537800.0],["2012-10-24",24.1479,24.3152,23.9198,23.9502,393100.0],["2012-10-25",24.0566,24.1403,23.6993,23.7449,633100.0],["2012-10-26",23.7905,23.8666,23.3191,23.3723,658500.0],["2012-10-31",23.418,24.2543,23.2963,24.0186,660500.0],["2012-11-01",24.1175,25.2579,23.8057,25.2199,623800.0],["2012-11-02",25.372,26.2007,25.0831,25.927,1270200.0],["2012-11-05",25.4328,26.771,24.8246,26.4897,2371500.0],["2012-11-06",26.368,26.7178,26.0867,26.4136,834100.0],["2012-11-07",26.2388,26.2996,25.6685,25.7826,649600.0],["2012-11-08",25.5849,26.3072,25.4784,25.9346,1254700.0],["2012-11-09",24.5204,25.965,24.0794,24.893,3338400.0],["2012-11-12",24.9766,25.448,24.1783,24.2163,880900.0],["2012-11-13",24.1479,24.2771,23.7449,23.7601,1518900.0],["2012-11-14",23.7297,23.9578,23.2659,23.2811,1050500.0],["2012-11-15",23.3495,24.2543,23.3495,24.2391,1160000.0],["2012-11-16",24.3303,24.4444,23.6461,24.011,947100.0],["2012-11-19",24.0034,24.2923,23.8133,24.1783,544200.0],["2012-11-20",24.0794,24.3532,23.7677,24.338,507500.0],["2012-11-21",24.338,24.6421,24.2239,24.528,349200.0],["2012-11-23",24.6269,24.8398,24.5813,24.8018,180700.0],["2012-11-26",24.7105,24.7105,24.3227,24.49,969900.0],["2012-11-27",24.5128,24.7105,24.3075,24.414,561100.0],["2012-11-28",24.4444,25.0907,24.3608,25.0375,543300.0],["2012-11-29",25.0298,25.4176,25.0298,25.1287,360300.0],["2012-11-30",25.1363,25.3948,24.9158,25.372,612100.0],["2012-12-03",25.3568,25.3568,24.7105,24.7105,486500.0],["2012-12-04",24.7485,25.0679,24.6877,24.9918,305200.0],["2012-12-05",24.9842,25.6077,24.9082,25.41,680100.0],["2012-12-06",25.3948,25.7293,25.1591,25.6761,439800.0],["2012-12-07",25.7293,25.7978,25.3948,25.7217,457100.0],["2012-12-10",25.5849,26.1095,25.5317,26.0411,276900.0],["2012-12-11",26.1095,26.254,25.9422,25.9955,427600.0],["2012-12-12",27.6758,28.1396,26.4288,26.6113,2637400.0],["2012-12-13",26.6493,27.1283,25.4784,25.6761,1953800.0],["2012-12-14",25.813,25.9042,24.6953,25.2427,1372800.0],["2012-12-17",25.5621,27.2272,25.4784,26.8698,1949200.0],["2012-12-18",26.9991,27.1664,26.6417,26.8926,1691500.0],["2012-12-19",27.227,27.287,26.704,26.7555,1708600.0],["2012-12-20",26.9441,27.287,26.4126,27.1927,1192200.0],["2012-12-21",26.8755,26.9184,25.521,26.1382,1144900.0],["2012-12-24",25.4953,26.1211,25.3838,25.641,438300.0],["2012-12-26",25.641,25.761,24.8266,25.1095,701300.0],["2012-12-27",25.2981,25.2981,24.5694,24.9552,622500.0],["2012-12-28",24.8866,24.9895,24.7666,24.8438,483500.0],["2012-12-31",24.7323,25.221,24.7323,25.1438,487400.0],["2013-01-02",25.6925,25.9925,25.521,25.7182,726400.0],["2013-01-03",25.7182,25.7182,25.3924,25.5896,748700.0],["2013-01-04",25.521,26.1297,25.4181,26.0954,638800.0],["2013-01-07",25.8639,26.1983,25.7353,26.0611,449500.0],["2013-01-08",25.9582,26.164,25.3667,25.4353,443600.0],["2013-01-09",25.3924,25.7525,25.1095,25.2724,523600.0],["2013-01-10",25.4267,25.8382,25.3924,25.8382,360700.0],["2013-01-11",25.8382,26.4126,25.761,26.3183,544900.0],["2013-01-14",26.3526,26.5754,25.8639,26.0525,392800.0],["2013-01-15",26.0354,26.164,25.3924,25.8039,731600.0],["2013-01-16",25.7096,25.8725,25.4267,25.6067,445800.0],["2013-01-17",25.7182,25.8039,25.5039,25.5896,404600.0],["2013-01-18",25.5896,26.1811,25.2895,26.0782,525900.0],["2013-01-22",26.1297,26.8926,26.0782,26.8326,662400.0],["2013-01-23",26.8326,27.2613,26.5755,26.6612,450100.0],["2013-01-24",26.5754,27.0298,26.4211,26.8241,517800.0],["2013-01-25",26.9012,26.9955,26.7469,26.8498,378800.0],["2013-01-28",26.704,27.4242,26.704,27.3299,759200.0],["2013-01-29",27.2698,27.4756,27.0812,27.2184,689600.0],["2013-01-30",28.2386,29.2244,27.5442,27.6899,1519000.0],["2013-01-31",27.6042,27.7413,27.2613,27.6985,824200.0],["2013-02-01",27.8356,28.2128,27.4327,27.7671,838600.0],["2013-02-04",27.6042,27.8614,27.3127,27.4413,519600.0],["2013-02-05",27.4756,27.7928,27.4327,27.6213,421100.0],["2013-02-06",27.4327,27.5099,27.1155,27.4156,384600.0],["2013-02-07",27.2613,27.3813,26.9612,27.1498,442600.0],["2013-02-08",27.2784,27.4327,27.0898,27.2098,267500.0],["2013-02-11",27.1584,27.2098,26.3869,27.0384,499500.0],["2013-02-12",26.9698,27.6128,26.9612,27.2184,401700.0],["2013-02-13",27.2613,27.4756,26.6269,27.0384,517700.0],["2013-02-14",26.9098,27.7413,26.8669,27.587,665200.0],["2013-02-15",27.5356,27.6899,27.2013,27.2013,419900.0],["2013-02-19",27.2013,27.587,27.1927,27.4584,377700.0],["2013-02-20",27.3727,27.527,27.0984,27.1498,427500.0],["2013-02-21",26.9698,27.1413,26.4726,26.6526,430300.0],["2013-02-22",26.764,27.0212,26.6698,26.9355,385000.0],["2013-02-25",26.9527,27.2527,26.9098,27.1841,741200.0],["2013-02-26",27.3298,27.3384,27.0127,27.1327,431900.0],["2013-02-27",27.0727,27.3813,26.9269,27.347,262900.0],["2013-02-28",27.3899,27.7499,27.2013,27.3299,615800.0],["2013-03-01",27.1841,27.467,27.107,27.3213,248700.0],["2013-03-04",27.2527,27.3813,27.0041,27.1498,380400.0],["2013-03-05",27.2356,27.587,27.1755,27.4499,275800.0],["2013-03-06",27.5699,27.7842,27.407,27.7499,345000.0],["2013-03-07",27.7499,28.05,27.647,27.99,226000.0],["2013-03-08",27.99,28.2386,27.8442,28.0157,285400.0],["2013-03-11",27.9728,28.0585,27.7842,28.0157,308600.0],["2013-03-12",28.05,28.05,27.7328,27.8014,253500.0],["2013-03-13",27.8014,28.0414,27.6813,27.99,253300.0],["2013-03-14",27.9985,28.17,27.8785,28.1357,161400.0],["2013-03-15",28.0414,28.29,27.8099,28.2643,528400.0],["2013-03-18",28.0928,28.29,27.9385,28.0843,281200.0],["2013-03-19",28.0757,28.0757,27.7585,28.0157,218700.0],["2013-03-20",28.0842,28.5386,28.0328,28.2214,343400.0],["2013-03-21",28.1185,28.1786,27.6728,27.9042,419200.0],["2013-03-22",27.9042,27.9042,27.6299,27.8699,333900.0],["2013-03-25",27.8614,28.3329,27.7756,28.2729,362000.0],["2013-03-26",28.2986,28.3243,28.0157,28.29,271300.0],["2013-03-27",28.1614,28.7101,28.1614,28.4529,214800.0],["2013-03-28",28.4529,28.7786,28.2386,28.7701,269300.0],["2013-04-01",28.7701,28.7701,28.1786,28.3243,244600.0],["2013-04-02",28.1957,28.4272,28.1614,28.2643,435800.0],["2013-04-03",28.2814,28.4872,28.2471,28.3929,313700.0],["2013-04-04",28.4529,28.5129,28.11,28.2643,261200.0],["2013-04-05",28.0843,28.1185,27.7156,27.7928,392300.0],["2013-04-08",27.7585,28.0157,27.5527,27.9471,297300.0],["2013-04-09",27.9642,28.9844,27.8271,28.7443,445500.0],["2013-04-10",28.7529,29.3702,28.5815,29.113,343100.0],["2013-04-11",29.053,29.113,28.1957,28.5129,497700.0],["2013-04-12",28.3843,28.4957,27.9985,28.2986,394100.0],["2013-04-15",28.1357,28.1443,27.4327,27.4584,651300.0],["2013-04-16",27.7156,28.2643,27.5356,28.1357,441400.0],["2013-04-17",28.0328,28.0328,27.2613,27.3899,557100.0],["2013-04-18",27.407,27.5785,26.8326,26.9012,379200.0],["2013-04-19",26.9355,27.4413,26.7383,27.3127,526400.0],["2013-04-22",27.2441,27.3641,26.6955,27.047,522800.0],["2013-04-23",27.0127,27.8185,26.9955,27.7671,398300.0],["2013-04-24",27.7242,27.8442,27.4499,27.5184,641500.0],["2013-04-25",27.6642,28.5643,27.6642,27.7585,736300.0],["2013-04-26",28.6158,29.7645,27.99,28.7872,1367600.0],["2013-04-29",28.8386,29.1644,27.6985,27.9214,695400.0],["2013-04-30",27.9471,28.1957,27.8271,28.1614,759100.0],["2013-05-01",28.1185,28.1785,27.3298,27.3813,579900.0],["2013-05-02",27.4242,27.5442,27.0727,27.0984,572600.0],["2013-05-03",27.3984,27.9899,27.3384,27.7242,493900.0],["2013-05-06",27.7671,27.8442,27.5442,27.6813,489200.0],["2013-05-07",27.8185,27.8785,27.6042,27.8442,422000.0],["2013-05-08",27.7842,28.05,27.6556,28.05,459200.0],["2013-05-09",27.8614,28.65,27.8442,28.3157,552300.0],["2013-05-10",28.2986,29.5416,28.2986,29.413,769400.0],["2013-05-13",29.413,29.5416,28.9844,29.1473,253300.0],["2013-05-14",29.233,29.8502,29.233,29.593,352200.0],["2013-05-15",29.533,29.8159,29.4816,29.7388,235900.0],["2013-05-16",29.533,29.9788,29.3787,29.473,794400.0],["2013-05-17",29.3101,29.7302,29.2587,29.5159,430900.0],["2013-05-20",29.3616,29.8931,29.3616,29.8074,451900.0],["2013-05-21",29.876,29.9274,29.8331,29.8417,550900.0],["2013-05-22",29.8331,29.9617,28.5729,28.6501,1091100.0],["2013-05-23",28.2986,29.3959,28.2986,29.3016,640900.0],["2013-05-24",28.993,29.7388,28.993,29.6016,457500.0],["2013-05-28",29.876,30.6732,29.7902,30.5189,808200.0],["2013-05-29",30.3903,30.7675,30.1931,30.4675,537700.0],["2013-05-30",30.4074,30.5446,30.1331,30.2789,633500.0],["2013-05-31",30.1246,30.5789,29.7902,30.0045,2758800.0],["2013-06-03",30.0045,30.416,29.3444,29.7559,701200.0],["2013-06-04",29.6702,29.876,29.4902,29.7474,506500.0],["2013-06-05",29.5845,29.7131,29.3187,29.4902,542200.0],["2013-06-06",29.4387,29.9788,29.4387,29.7902,434700.0],["2013-06-07",29.9102,30.0817,29.8417,29.9703,187300.0],["2013-06-10",30.0388,30.2017,29.7302,30.0045,467800.0],["2013-06-11",29.5502,29.9102,28.7872,29.8759,376900.0],["2013-06-12",29.9874,30.0988,28.9244,29.0787,247400.0],["2013-06-13",28.9244,29.3702,28.6501,29.293,254500.0],["2013-06-14",29.1901,29.3444,28.65,28.933,179200.0],["2013-06-17",29.113,29.5159,29.053,29.2073,232300.0],["2013-06-18",29.1473,29.6702,29.1473,29.5845,121500.0],["2013-06-19",29.4987,29.6873,29.1215,29.2244,141300.0],["2013-06-20",28.9501,29.0273,28.3243,28.4014,159800.0],["2013-06-21",28.5129,28.7701,28.11,28.5386,260300.0],["2013-06-24",28.3243,28.4357,28.0071,28.05,224300.0],["2013-06-25",28.3329,28.5215,28.1871,28.3757,191100.0],["2013-06-26",28.5472,28.873,28.53,28.7015,366400.0],["2013-06-27",28.8301,29.1816,28.6415,28.7186,329200.0],["2013-06-28",28.6843,29.0273,28.5472,28.6758,532500.0],["2013-07-01",28.8387,29.2073,28.7358,28.9587,177000.0],["2013-07-02",28.7958,29.1387,28.5729,28.7701,152800.0],["2013-07-03",28.6758,29.1387,28.53,28.8558,107500.0],["2013-07-05",29.1473,29.3787,28.8815,29.0787,140800.0],["2013-07-08",29.1473,29.5245,28.9415,29.293,233300.0],["2013-07-09",29.5245,29.7302,29.173,29.2759,290200.0],["2013-07-10",29.173,29.413,28.8215,28.8815,382700.0],["2013-07-11",29.1644,29.4645,28.9672,29.3187,335200.0],["2013-07-12",29.3702,29.7045,29.173,29.5759,322000.0],["2013-07-15",29.5673,29.7216,29.2587,29.4044,205400.0],["2013-07-16",29.413,29.473,28.7701,29.0015,368200.0],["2013-07-17",29.0701,29.3445,28.9844,29.0444,189200.0],["2013-07-18",29.0358,29.3016,29.0358,29.173,123500.0],["2013-07-19",28.933,29.1473,28.6329,28.9758,388400.0],["2013-07-22",28.993,29.2501,28.8387,29.1044,355300.0],["2013-07-23",29.1558,29.2673,28.7186,28.8729,402700.0],["2013-07-24",28.9672,29.1301,28.59,28.6586,319500.0],["2013-07-25",28.7101,29.3273,28.6843,29.3016,573100.0],["2013-07-26",26.7898,28.53,26.5755,28.2986,1172300.0],["2013-07-29",28.1957,28.4443,28.05,28.29,402500.0],["2013-07-30",28.3243,28.7529,28.17,28.6243,392400.0],["2013-07-31",28.6243,28.7529,28.1185,28.1957,355900.0],["2013-08-01",28.4186,28.5558,28.2214,28.4786,319300.0],["2013-08-02",28.3329,28.4529,28.11,28.2643,358200.0],["2013-08-05",28.23,28.3929,28.0671,28.1357,258100.0],["2013-08-06",28.1271,28.59,27.8271,27.9985,385000.0],["2013-08-07",27.9814,28.4615,27.7156,27.99,243000.0],["2013-08-08",28.1185,28.4615,27.9728,28.0928,229000.0],["2013-08-09",27.9642,28.2643,27.8099,28.1357,287500.0],["2013-08-12",28.1357,28.4872,27.8528,28.35,330300.0],["2013-08-13",28.3929,28.6158,28.2386,28.3243,304200.0],["2013-08-14",28.29,28.4186,27.9214,28.0671,392000.0],["2013-08-15",27.7413,28.4957,27.7156,28.2986,631500.0],["2013-08-16",28.2557,28.7101,27.8528,27.8699,538100.0],["2013-08-19",27.9128,28.1271,27.7242,27.8785,384300.0],["2013-08-20",27.8185,28.2214,27.7585,27.9471,301300.0],["2013-08-21",27.8528,28.1614,27.6213,27.7242,379300.0],["2013-08-22",27.8099,27.9728,27.527,27.7671,403700.0],["2013-08-23",27.7756,27.8785,27.6385,27.7328,225700.0],["2013-08-26",27.6813,28.2043,27.6813,27.9471,205000.0],["2013-08-27",27.6042,27.8614,27.1241,27.1755,199900.0],["2013-08-28",27.1327,27.4242,27.0898,27.1841,169200.0],["2013-08-29",27.1327,27.3298,27.0041,27.3213,221800.0],["2013-08-30",27.347,27.3984,26.8155,26.9441,259000.0],["2013-09-03",27.2956,27.5613,26.7383,26.9612,228600.0],["2013-09-04",26.9527,27.3384,26.8241,27.0384,360700.0],["2013-09-05",27.0984,27.2527,26.9441,27.1413,452800.0],["2013-09-06",27.2698,27.4242,26.8241,26.9012,390800.0],["2013-09-09",26.9355,27.5356,26.9355,27.5184,472700.0],["2013-09-10",27.3041,27.5956,27.2613,27.5527,440700.0],["2013-09-11",27.4241,27.8785,27.3641,27.6642,246200.0],["2013-09-12",27.6213,27.8099,27.4842,27.6128,283500.0],["2013-09-13",27.7156,28.7015,27.7156,28.4272,694800.0],["2013-09-16",28.6501,28.8301,28.4529,28.4872,523600.0],["2013-09-17",28.7015,29.5416,28.5815,29.533,596200.0],["2013-09-18",29.5759,29.7302,29.3873,29.6016,377900.0],["2013-09-19",29.5931,29.9531,29.4302,29.7902,367000.0],["2013-09-20",29.7559,29.8331,29.5159,29.5673,469700.0],["2013-09-23",29.5245,29.7902,29.4302,29.6531,317200.0],["2013-09-24",29.6273,30.1246,29.473,29.996,488000.0],["2013-09-25",29.9788,30.1503,29.7559,30.0302,375300.0],["2013-09-26",30.0045,30.1674,29.876,29.9445,319700.0],["2013-09-27",29.7388,29.9445,29.4816,29.4816,278700.0],["2013-09-30",29.1473,29.6445,29.0958,29.5845,338700.0],["2013-10-01",29.6102,29.9017,29.5759,29.8588,493000.0],["2013-10-02",29.6102,29.9274,29.4987,29.8074,254000.0],["2013-10-03",29.6788,29.996,29.5673,29.9274,335700.0],["2013-10-04",29.9188,30.3732,29.8159,30.2532,358700.0],["2013-10-07",30.0045,30.3475,29.7474,30.1417,242100.0],["2013-10-08",30.0045,30.0731,29.7902,29.8159,272000.0],["2013-10-09",29.8074,29.996,29.473,29.6874,261100.0],["2013-10-10",29.9531,30.476,29.9102,30.4332,254500.0],["2013-10-11",30.176,30.3303,29.8588,30.1503,423400.0],["2013-10-14",30.0045,30.2617,29.876,30.2274,301100.0],["2013-10-15",29.9617,30.2103,29.9017,30.1074,296000.0],["2013-10-16",30.056,30.6046,30.056,30.2446,280800.0],["2013-10-17",30.0045,30.1931,29.8931,30.116,431100.0],["2013-10-18",30.0817,30.3046,30.0131,30.2789,369900.0],["2013-10-21",30.1331,30.5875,30.0645,30.4846,455800.0],["2013-10-22",30.2446,30.9647,30.2446,30.6904,398400.0],["2013-10-23",30.7075,30.7847,29.7388,30.0646,785300.0],["2013-10-24",30.0817,30.2017,29.8417,30.0989,465000.0],["2013-10-25",29.9617,30.4589,29.8845,30.2789,336400.0],["2013-10-28",30.176,30.2874,29.9702,30.1417,339700.0],["2013-10-29",30.0903,31.179,30.0388,31.1104,647800.0],["2013-10-30",31.1104,32.885,30.2103,30.7675,1308000.0],["2013-10-31",30.6646,30.8275,30.3646,30.6389,604300.0],["2013-11-01",30.5018,30.5961,30.0731,30.4932,448700.0],["2013-11-04",30.4675,30.5189,30.1931,30.3646,310900.0],["2013-11-05",30.1674,30.3132,30.0045,30.1331,414100.0],["2013-11-06",30.2617,30.4675,29.9445,30.0388,202000.0],["2013-11-07",29.9788,30.0131,29.8074,29.9617,285300.0],["2013-11-08",29.9531,30.4589,29.9188,30.356,352300.0],["2013-11-11",30.2189,30.4417,30.1331,30.296,199300.0],["2013-11-12",30.2617,30.5703,30.1674,30.4246,251200.0],["2013-11-13",30.2017,30.3389,29.8331,30.2017,258800.0],["2013-11-14",30.1417,30.5703,30.0045,30.4932,233700.0],["2013-11-15",30.5789,30.6989,30.4075,30.5189,208000.0],["2013-11-18",30.4846,30.7932,30.3474,30.5703,233000.0],["2013-11-19",30.5103,30.536,29.8845,29.9531,353000.0],["2013-11-20",30.0131,30.1589,29.8331,29.8502,224600.0],["2013-11-21",29.9617,30.4246,29.9017,30.2017,220500.0],["2013-11-22",30.0474,30.4332,30.0388,30.416,265800.0],["2013-11-25",30.3903,30.416,30.1246,30.3475,199100.0],["2013-11-26",30.3732,30.8361,30.3474,30.6818,215900.0],["2013-11-27",30.6046,30.7332,30.3217,30.5961,169600.0],["2013-11-29",30.6475,30.9561,30.4589,30.8018,160100.0],["2013-12-02",30.8018,31.2133,30.5361,30.9304,379700.0],["2013-12-03",30.9304,31.3762,30.5789,30.6475,441500.0],["2013-12-04",30.476,30.6732,30.3389,30.4675,261100.0],["2013-12-05",30.3389,30.4417,29.8416,30.3732,154800.0],["2013-12-06",30.5532,30.999,30.4589,30.9218,224000.0],["2013-12-09",30.8618,31.0418,30.5446,31.0333,242700.0],["2013-12-10",30.999,31.3247,30.9218,31.299,327500.0],["2013-12-11",31.3676,32.9535,31.3419,32.3535,885500.0],["2013-12-12",32.242,32.4049,31.8048,32.0963,417800.0],["2013-12-13",32.0792,32.0963,31.4362,31.7191,280300.0],["2013-12-16",31.7191,32.1906,31.5648,32.0191,193600.0],["2013-12-17",32.0534,32.2077,31.8905,32.0791,315200.0],["2013-12-18",32.0363,32.0963,31.4276,32.0963,297900.0],["2013-12-19",31.9162,31.9763,31.6762,31.8991,207700.0],["2013-12-20",31.9591,32.5764,31.7962,32.5764,447300.0],["2013-12-23",32.5764,33.1507,32.4478,33.0564,324000.0],["2013-12-24",32.9879,33.185,32.8335,33.065,126000.0],["2013-12-26",33.0993,33.0993,32.6707,32.9879,136500.0],["2013-12-27",32.9193,33.2793,32.7907,32.9021,144000.0],["2013-12-30",32.7992,33.0221,32.6364,32.9879,287200.0],["2013-12-31",32.9878,33.3393,32.945,33.0564,126700.0],["2014-01-02",32.9193,33.365,32.5935,33.365,458900.0],["2014-01-03",33.3307,33.9651,33.0821,33.6051,320100.0],["2014-01-06",33.5965,34.068,33.4422,33.6565,455700.0],["2014-01-07",33.648,34.5995,33.6137,34.5395,431500.0],["2014-01-08",34.651,35.5682,34.4195,34.8996,661700.0],["2014-01-09",34.9424,35.0882,34.5138,35.0282,557100.0],["2014-01-10",35.0539,35.9797,35.0539,35.7483,492400.0],["2014-01-13",35.6111,35.6111,34.6681,35.0196,578200.0],["2014-01-14",35.0282,35.3282,34.7195,35.2768,252600.0],["2014-01-15",35.3196,35.834,35.2511,35.4139,450300.0],["2014-01-16",35.3711,35.3711,34.8824,34.8824,410400.0],["2014-01-17",34.8996,35.191,34.7281,34.8053,409000.0],["2014-01-21",35.011,35.1139,34.6595,34.7195,474600.0],["2014-01-22",34.7967,34.9167,34.6424,34.8996,517700.0],["2014-01-23",34.6424,35.6797,34.2823,35.5939,1051000.0],["2014-01-24",36.0055,36.0055,34.7453,35.4139,1528600.0],["2014-01-27",35.3711,35.5768,34.8824,35.2682,732700.0],["2014-01-28",34.9939,35.4911,34.7795,35.4654,519000.0],["2014-01-29",35.2339,35.4568,34.8224,34.9939,731200.0],["2014-01-30",35.0796,35.4311,35.0196,35.4053,373500.0],["2014-01-31",34.9081,35.1996,34.771,35.1396,544600.0],["2014-02-03",35.1482,35.251,34.0166,34.3509,710700.0],["2014-02-04",34.4795,34.8138,34.248,34.7024,385900.0],["2014-02-05",34.4452,34.6681,34.1966,34.6253,457100.0],["2014-02-06",34.6681,35.1739,34.6681,34.9339,361900.0],["2014-02-07",35.0796,35.3111,35.0453,35.1225,337200.0],["2014-02-10",35.0882,35.3025,35.0625,35.131,415600.0],["2014-02-11",35.2168,35.5597,35.1139,35.3711,289400.0],["2014-02-12",35.3796,35.5597,35.1739,35.2253,276500.0],["2014-02-13",35.0539,35.8168,34.8138,35.5939,534700.0],["2014-02-14",35.4568,35.7997,35.4139,35.4825,211400.0],["2014-02-18",35.4568,36.1255,35.3539,35.8854,404200.0],["2014-02-19",35.7483,35.9969,35.1825,35.2253,328700.0],["2014-02-20",35.2168,35.594,34.5652,35.5682,407400.0],["2014-02-21",35.6025,35.7997,35.3882,35.6711,231600.0],["2014-02-24",35.4911,35.9969,35.3454,35.3454,269000.0],["2014-02-25",35.4482,35.6025,35.071,35.4654,263200.0],["2014-02-26",35.0625,35.2682,34.7195,35.1482,576700.0],["2014-02-27",35.1482,35.6454,35.1482,35.3196,264400.0],["2014-02-28",35.2253,35.5768,35.2082,35.3454,322300.0],["2014-03-03",35.1396,35.6711,35.0539,35.6711,354900.0],["2014-03-04",35.9369,36.2455,35.8597,36.1426,346100.0],["2014-03-05",36.1426,36.9742,36.0483,36.8713,426300.0],["2014-03-06",36.8627,37.7371,36.7856,37.7029,643100.0],["2014-03-07",37.9686,38.4487,37.8229,38.3887,796800.0],["2014-03-10",38.3287,38.4401,37.9429,38.2429,439000.0],["2014-03-11",38.3029,38.3887,37.6,37.8657,598600.0],["2014-03-12",37.7457,38.5601,37.4628,38.4315,497200.0],["2014-03-13",38.4487,38.4487,37.6686,38.0286,393900.0],["2014-03-14",37.9515,38.4658,37.7629,38.2944,422400.0],["2014-03-17",38.4144,38.7144,37.7371,37.8486,483200.0],["2014-03-18",37.9686,38.5773,37.7972,38.5516,478600.0],["2014-03-19",38.5087,38.5087,37.72,38.1572,318700.0],["2014-03-20",37.9857,38.2601,37.8572,38.08,205400.0],["2014-03-21",38.2601,38.5773,37.9257,38.1486,307100.0],["2014-03-24",38.2772,38.3887,38.0629,38.2515,339900.0],["2014-03-25",38.3287,38.543,38.1058,38.3887,337000.0],["2014-03-26",38.4487,38.543,37.5228,37.5228,247500.0],["2014-03-27",37.4542,37.7114,37.0942,37.5657,255600.0],["2014-03-28",37.6257,38.1829,37.5828,38.0543,303300.0],["2014-03-31",38.1743,38.5258,38.1229,38.1486,191500.0],["2014-04-01",38.1743,38.5773,38.1229,38.483,495100.0],["2014-04-02",38.543,38.5687,38.2515,38.3801,338900.0],["2014-04-03",38.4401,38.5687,37.7457,38.0029,518700.0],["2014-04-04",38.2172,38.3201,37.4885,37.5657,267100.0],["2014-04-07",37.5314,37.72,36.9485,36.9656,442600.0],["2014-04-08",37.0513,37.84,37.0256,37.2828,247100.0],["2014-04-09",37.3771,37.3942,37.0685,37.2485,324500.0],["2014-04-10",37.3085,37.4028,36.3912,36.6827,382200.0],["2014-04-11",36.477,36.8799,36.2283,36.3484,270900.0],["2014-04-14",36.5198,36.597,35.9283,36.1598,277900.0],["2014-04-15",36.1855,36.5712,35.714,36.3912,209700.0],["2014-04-16",36.6656,36.7684,36.2026,36.4084,323000.0],["2014-04-17",36.3998,36.9999,36.3226,36.537,276300.0],["2014-04-21",36.6227,36.7427,36.3055,36.5712,186900.0],["2014-04-22",36.6656,37.5143,36.6656,37.5057,230700.0],["2014-04-23",37.5142,38.2515,37.3599,38.2343,378400.0],["2014-04-24",38.4401,38.483,37.6514,38.1058,404800.0],["2014-04-25",37.9943,37.9943,37.4028,37.7371,526800.0],["2014-04-28",37.8057,37.9858,37.2399,37.4114,503100.0],["2014-04-29",37.5743,37.84,37.1971,37.6857,460100.0],["2014-04-30",37.2571,37.3256,33.9737,34.1623,1641000.0],["2014-05-01",34.0766,34.3166,33.5794,33.7594,910000.0],["2014-05-02",33.8108,33.8623,33.3822,33.4765,588300.0],["2014-05-05",33.4765,33.8623,33.3565,33.648,576700.0],["2014-05-06",33.6565,33.7422,33.3908,33.4679,507400.0],["2014-05-07",33.5622,33.7251,33.245,33.4422,567700.0],["2014-05-08",33.4251,33.9394,33.2879,33.5022,622600.0],["2014-05-09",33.4594,33.7423,33.3479,33.648,466700.0],["2014-05-12",33.8708,34.5224,33.8537,34.3423,929800.0],["2014-05-13",34.4624,34.771,34.128,34.1452,300200.0],["2014-05-14",34.1194,34.1366,33.6136,33.7508,412300.0],["2014-05-15",33.7422,34.008,33.6308,33.8108,457500.0],["2014-05-16",33.8537,33.9823,33.4508,33.6651,362300.0],["2014-05-19",33.6565,34.3681,33.5622,34.3081,369500.0],["2014-05-20",34.2995,34.4366,34.0166,34.1195,1050400.0],["2014-05-21",34.2481,34.6252,34.2481,34.4195,454200.0],["2014-05-22",34.5824,34.831,34.3681,34.5824,533900.0],["2014-05-23",34.5309,35.0367,34.3509,34.9767,393300.0],["2014-05-27",35.0625,35.6883,35.0625,35.3196,554100.0],["2014-05-28",35.3282,35.4825,34.9939,35.1482,422300.0],["2014-05-29",35.2168,35.6711,35.1053,35.4739,478500.0],["2014-05-30",35.4654,35.7397,35.4225,35.6111,334900.0],["2014-06-02",35.5768,35.6626,34.831,35.0367,350300.0],["2014-06-03",34.9081,35.5254,34.9081,35.2339,632400.0],["2014-06-04",35.2339,35.3711,34.9939,35.2939,275100.0],["2014-06-05",35.3368,35.5682,35.0796,35.3882,226900.0],["2014-06-06",35.3796,35.7911,35.3796,35.654,317500.0],["2014-06-09",35.6625,35.8769,35.4482,35.8168,265300.0],["2014-06-10",35.774,35.9883,35.5254,35.8168,285200.0],["2014-06-11",35.774,36.4941,35.6111,36.3912,429300.0],["2014-06-12",36.2541,36.4684,35.8769,36.3055,352800.0],["2014-06-13",36.4341,36.537,35.9026,36.3741,246700.0],["2014-06-16",36.3655,36.4512,35.9455,36.0912,241200.0],["2014-06-17",36.1169,36.5627,36.0912,36.4084,270500.0],["2014-06-18",36.4341,36.5284,35.9369,36.4941,249300.0],["2014-06-19",36.5027,36.7599,36.2369,36.4941,185000.0],["2014-06-20",36.4941,36.6827,36.2198,36.2626,302300.0],["2014-06-23",36.2455,36.3398,36.134,36.2026,165600.0],["2014-06-24",36.1855,36.6656,36.0912,36.1598,269600.0],["2014-06-25",36.0655,36.4341,36.014,36.3484,175000.0],["2014-06-26",36.3741,36.3741,35.9026,36.1512,316700.0],["2014-06-27",36.1683,36.7427,36.1426,36.1598,757000.0],["2014-06-30",36.2026,37.0599,35.9454,37.0342,445300.0],["2014-07-01",37.1285,37.4971,37.0428,37.3942,449800.0],["2014-07-02",37.3514,37.5828,37.2828,37.4971,686900.0],["2014-07-03",37.5485,37.6257,37.3599,37.5142,138000.0],["2014-07-07",37.2657,37.6514,37.1714,37.5228,332000.0],["2014-07-08",37.54,37.54,36.9484,37.1028,396900.0],["2014-07-09",37.1113,37.4285,37.0342,37.3771,349500.0],["2014-07-10",37.0256,37.1885,36.6827,37.0685,266300.0],["2014-07-11",37.017,37.0942,36.8627,37.0085,250800.0],["2014-07-14",37.077,37.1885,36.6827,36.7084,159700.0],["2014-07-15",36.5798,37.0856,36.4341,36.5198,469500.0],["2014-07-16",36.7084,36.777,36.3312,36.3569,304000.0],["2014-07-17",36.2969,36.537,36.074,36.2026,304400.0],["2014-07-18",36.2969,37.1113,36.1598,37.1113,492800.0],["2014-07-21",36.9827,37.0685,36.717,36.9484,187200.0],["2014-07-22",37.0427,37.3942,37.0085,37.3428,236000.0],["2014-07-23",37.3857,37.72,37.1542,37.6428,379700.0],["2014-07-24",37.6428,37.9429,37.42,37.5485,554700.0],["2014-07-25",37.9086,39.2888,37.6943,38.4058,1011000.0],["2014-07-28",38.4401,38.6801,38.0629,38.5773,539800.0],["2014-07-29",38.5773,38.5773,38.1486,38.4401,446100.0],["2014-07-30",38.543,38.723,38.4058,38.5173,394200.0],["2014-07-31",38.3972,38.6459,38.1229,38.2687,431000.0],["2014-08-01",38.2686,38.5773,37.7028,37.9857,725300.0],["2014-08-04",38.0372,38.3801,37.84,38.303,206200.0],["2014-08-05",38.2515,38.6544,38.1058,38.363,289800.0],["2014-08-06",38.2429,38.5858,38.2429,38.4401,192300.0],["2014-08-07",38.5516,38.5858,38.1058,38.1229,182500.0],["2014-08-08",38.0629,38.3287,38.0286,38.2258,281800.0],["2014-08-11",38.4315,38.5516,38.2172,38.303,235500.0],["2014-08-12",38.2429,38.5516,38.2001,38.4315,226000.0],["2014-08-13",38.2944,39.3059,38.2944,38.9888,400600.0],["2014-08-14",38.8516,39.3745,38.8516,39.0659,216500.0],["2014-08-15",39.2031,39.4088,38.8859,39.1173,235500.0],["2014-08-18",39.1431,39.606,39.1431,39.5374,326300.0],["2014-08-19",39.606,39.6231,39.366,39.546,313200.0],["2014-08-20",39.5117,39.846,39.3574,39.5117,338200.0],["2014-08-21",39.5631,39.8632,39.366,39.7775,481300.0],["2014-08-22",39.7089,40.2489,39.4602,39.9403,332600.0],["2014-08-25",40.0432,40.5404,40.0003,40.1547,271100.0],["2014-08-26",40.1804,40.489,40.0432,40.2318,244800.0],["2014-08-27",40.2832,40.3175,39.9575,40.2318,254200.0],["2014-08-28",40.0432,40.1889,39.8203,39.8889,189900.0],["2014-08-29",39.7346,40.2832,38.7573,39.9318,318600.0],["2014-09-02",39.9403,39.9403,39.5546,39.6146,251300.0],["2014-09-03",39.666,39.7175,39.2802,39.2888,366100.0],["2014-09-04",39.3231,39.5117,38.8773,38.903,258100.0],["2014-09-05",38.9545,39.0573,38.6716,38.9373,225700.0],["2014-09-08",38.8087,38.8687,38.5087,38.723,324700.0],["2014-09-09",38.7316,38.783,38.3115,38.5258,270500.0],["2014-09-10",38.4487,38.7916,38.3029,38.6116,309700.0],["2014-09-11",38.5773,38.7659,38.4573,38.4915,311900.0],["2014-09-12",38.5087,38.5087,37.8486,37.9857,403000.0],["2014-09-15",38.0286,38.0886,37.2228,37.2656,426300.0],["2014-09-16",37.2571,37.4371,36.9399,37.0856,510200.0],["2014-09-17",37.0256,37.5057,36.9656,37.2742,365800.0],["2014-09-18",37.42,37.54,37.1971,37.4114,211000.0],["2014-09-19",37.5914,37.6171,36.777,36.7941,579300.0],["2014-09-22",36.8027,36.8027,36.3398,36.3827,235000.0],["2014-09-23",36.3398,36.537,36.0483,36.0483,240400.0],["2014-09-24",35.9883,36.2026,35.7654,36.0054,257300.0],["2014-09-25",35.9712,35.9712,35.5339,35.5768,341800.0],["2014-09-26",35.6111,35.7826,35.2596,35.3711,319200.0],["2014-09-29",35.0967,35.9712,34.9081,35.8769,367000.0],["2014-09-30",35.9111,35.9969,35.6197,35.8254,274900.0],["2014-10-01",35.7397,35.7397,35.131,35.191,301300.0],["2014-10-02",35.1482,35.3796,34.8481,35.2425,273700.0],["2014-10-03",35.4054,35.6025,35.3196,35.3196,171400.0],["2014-10-06",35.3539,35.4397,34.7367,34.8481,241700.0],["2014-10-07",34.7453,34.7796,34.1623,34.1795,177200.0],["2014-10-08",34.2395,34.6167,33.9051,34.5995,307400.0],["2014-10-09",34.5138,34.7967,34.0423,34.2738,321200.0],["2014-10-10",34.2395,34.2395,33.5536,33.948,490900.0],["2014-10-13",34.5138,34.7967,33.3908,33.4251,307500.0],["2014-10-14",33.5194,34.0337,33.3908,33.4765,357100.0],["2014-10-15",33.2622,33.305,32.6792,32.9964,385100.0],["2014-10-16",32.5764,33.3993,32.3792,33.1079,392500.0],["2014-10-17",33.3651,33.8794,33.3651,33.6908,273900.0],["2014-10-20",33.6737,34.1709,33.6737,33.9909,424700.0],["2014-10-21",34.2138,34.5309,33.7937,34.3938,694400.0],["2014-10-22",34.3938,35.1482,34.0423,34.3338,591700.0],["2014-10-23",34.7624,35.0625,34.6338,34.651,317200.0],["2014-10-24",34.5738,34.6681,32.6107,34.5652,1029900.0],["2014-10-27",34.4967,35.191,34.2995,34.9339,408900.0],["2014-10-28",34.9596,35.3882,34.4195,35.3796,447500.0],["2014-10-29",35.3711,35.714,35.3025,35.7054,434300.0],["2014-10-30",35.5078,35.8515,33.9094,35.5765,380600.0],["2014-10-31",35.8601,36.1695,35.8601,36.0234,308200.0],["2014-11-03",35.989,36.2897,35.8171,36.221,262600.0],["2014-11-04",36.1437,36.4186,35.9976,36.2897,289100.0],["2014-11-05",36.3757,36.9858,36.1608,36.6936,476600.0],["2014-11-06",36.7882,36.9858,36.496,36.5733,248600.0],["2014-11-07",36.4874,36.7796,36.2038,36.6421,357600.0],["2014-11-10",36.7366,37.1147,36.6679,36.9772,250200.0],["2014-11-11",36.9257,37.3725,36.8999,37.1491,193000.0],["2014-11-12",37.0718,37.5186,36.8827,37.4069,436200.0],["2014-11-13",37.5272,37.6561,37.003,37.0889,289300.0],["2014-11-14",37.1405,37.5358,36.96,37.3467,344300.0],["2014-11-17",37.2264,37.6217,37.0804,37.2007,561000.0],["2014-11-18",37.235,37.3897,37.003,37.0116,257700.0],["2014-11-19",37.0202,37.1663,36.6335,36.9343,242400.0],["2014-11-20",36.9171,37.235,36.6765,37.1319,340300.0],["2014-11-21",37.3038,37.4584,37.192,37.3639,282900.0],["2014-11-24",37.3381,37.9912,37.3038,37.8194,300900.0],["2014-11-25",37.5959,38.1975,37.3897,37.6131,760500.0],["2014-11-26",37.7162,38.2061,37.5787,37.9998,256100.0],["2014-11-28",37.9053,38.4123,37.6991,38.1373,184900.0],["2014-12-01",37.974,38.2232,37.8451,38.0084,261900.0],["2014-12-02",37.9569,38.3951,37.8881,38.3178,362200.0],["2014-12-03",38.3779,39.2545,38.1975,39.0568,482400.0],["2014-12-04",39.0139,39.4521,38.8248,39.3576,523700.0],["2014-12-05",39.4263,39.5552,39.1771,39.5208,424800.0],["2014-12-08",39.3404,39.6755,38.8334,38.9881,368800.0],["2014-12-09",38.567,38.8248,38.0342,38.7303,325100.0],["2014-12-10",38.5584,38.7131,37.6991,37.9483,289300.0],["2014-12-11",38.0256,38.524,37.8022,37.9053,161800.0],["2014-12-12",37.5873,37.9655,37.1405,37.1577,273100.0],["2014-12-15",37.2522,37.4069,36.7538,36.9343,179300.0],["2014-12-16",36.771,37.1491,36.4272,36.5132,197700.0],["2014-12-17",36.5132,37.1749,36.1093,37.1061,197700.0],["2014-12-18",37.5358,37.5959,37.2522,37.3296,202700.0],["2014-12-19",37.3811,37.8881,37.278,37.8881,1359900.0],["2014-12-22",37.8452,38.2147,37.5444,37.8795,254800.0],["2014-12-23",37.8881,38.0256,37.6131,37.6131,189500.0],["2014-12-24",37.6131,37.9311,37.6045,37.7077,81800.0],["2014-12-26",37.742,38.0944,37.742,37.9569,112600.0],["2014-12-29",37.8366,37.9483,37.5186,37.6991,213900.0],["2014-12-30",37.5444,37.7678,37.2866,37.4241,195900.0],["2014-12-31",37.4413,37.5358,37.0202,37.0546,140700.0],["2015-01-02",37.0889,37.4241,36.7968,37.3038,209200.0],["2015-01-05",37.0804,37.1835,36.4788,36.5304,264200.0],["2015-01-06",36.5218,36.539,35.8085,36.2124,268200.0],["2015-01-07",36.3413,36.4358,36.0835,36.2554,152300.0],["2015-01-08",36.4616,37.0116,36.4187,36.685,224500.0],["2015-01-09",36.6936,36.6936,35.9976,36.0406,152000.0],["2015-01-12",36.1523,36.2983,35.6367,35.9546,242400.0],["2015-01-13",36.1007,36.6679,35.4648,35.946,239200.0],["2015-01-14",35.6281,35.7999,35.3961,35.757,136100.0],["2015-01-15",35.7999,35.9804,35.1984,35.2929,141500.0],["2015-01-16",35.3273,36.1179,35.2328,36.0663,363100.0],["2015-01-20",36.2726,36.3929,35.8687,36.0577,288100.0],["2015-01-21",35.903,36.4015,35.8085,36.1437,375500.0],["2015-01-22",35.7741,35.8257,32.0103,33.2133,2176100.0],["2015-01-23",33.2563,34.0899,33.2219,34.0469,475700.0],["2015-01-26",34.0039,34.5625,33.6774,34.5195,457500.0],["2015-01-27",34.0984,34.2875,33.5571,34.0641,353700.0],["2015-01-28",34.4078,34.468,33.5914,33.7031,207600.0],["2015-01-29",33.7721,33.9444,33.281,33.6428,227400.0],["2015-01-30",33.5998,33.9185,33.2552,33.4275,237700.0],["2015-02-02",33.4275,33.5222,32.8847,33.3499,262100.0],["2015-02-03",33.4447,33.8324,32.9795,33.3068,262000.0],["2015-02-04",33.3585,33.5911,32.9967,33.3499,279300.0],["2015-02-05",33.5395,33.9358,33.4275,33.6342,286800.0],["2015-02-06",33.6342,33.7031,33.1862,33.2638,312700.0],["2015-02-09",33.1604,33.3585,32.833,32.9708,189600.0],["2015-02-10",33.2207,33.5825,32.9622,33.3758,250600.0],["2015-02-11",33.2379,33.7462,33.1862,33.4361,237100.0],["2015-02-12",33.6429,33.9702,33.5739,33.6601,237400.0],["2015-02-13",33.6084,34.0995,33.6084,34.0822,186700.0],["2015-02-17",34.1081,34.3235,34.0305,34.2028,161700.0],["2015-02-18",34.065,34.4699,33.9961,34.1856,297800.0],["2015-02-19",34.1856,34.513,34.1684,34.4268,179700.0],["2015-02-20",34.1856,34.6164,34.1167,34.5819,233500.0],["2015-02-23",34.289,34.4785,34.0995,34.2804,236500.0],["2015-02-24",34.177,34.9955,34.1684,34.849,385300.0],["2015-02-25",34.9007,35.1333,34.6939,35.0213,173100.0],["2015-02-26",35.0644,35.2022,34.7628,34.849,164700.0],["2015-02-27",34.8059,34.9093,34.5474,34.8662,154600.0],["2015-03-02",34.8662,35.6157,34.6508,35.5037,255000.0],["2015-03-03",35.4693,35.521,34.7542,35.1419,259400.0],["2015-03-04",34.9782,35.1591,34.4441,34.9351,236000.0],["2015-03-05",34.9351,34.9954,34.4527,34.5819,174600.0],["2015-03-06",34.5044,34.6336,34.0995,34.2718,162300.0],["2015-03-09",34.2976,34.3665,33.6687,33.8065,324900.0],["2015-03-10",33.6945,33.6945,32.9364,33.2121,413700.0],["2015-03-11",33.2121,33.3068,32.6779,33.2293,299200.0],["2015-03-12",33.1862,34.2373,33.1604,34.2115,230700.0],["2015-03-13",34.2029,34.2029,33.5998,33.7635,240900.0],["2015-03-16",33.8152,34.1339,33.729,34.0564,140800.0],["2015-03-17",33.8841,34.0995,33.7118,34.0995,135000.0],["2015-03-18",34.0564,34.1942,33.8151,34.0305,137200.0],["2015-03-19",33.9788,34.177,33.7979,33.841,127300.0],["2015-03-20",33.8152,34.0133,33.7032,33.8152,238400.0],["2015-03-23",33.7807,34.0219,33.6515,33.8152,216900.0],["2015-03-24",33.8152,34.0047,33.1862,33.2121,479500.0],["2015-03-25",33.2896,33.6859,32.7641,32.7899,254700.0],["2015-03-26",32.6262,32.9105,32.4022,32.7124,343800.0],["2015-03-27",32.7038,33.0225,32.6779,32.8244,432700.0],["2015-03-30",32.8244,33.1087,32.7124,33.0139,285500.0],["2015-03-31",32.9191,33.0484,32.6865,32.8761,346900.0],["2015-04-01",32.8675,32.9278,32.2989,32.7382,382700.0],["2015-04-02",32.7985,32.9191,32.7555,32.8761,233500.0],["2015-04-06",32.8675,33.2552,32.8072,33.1432,483900.0],["2015-04-07",33.1259,33.169,32.7985,32.8072,225300.0],["2015-04-08",32.8158,32.9709,32.7813,32.9105,277000.0],["2015-04-09",32.8761,33.0829,32.7555,32.8675,352700.0],["2015-04-10",32.9622,33.2121,32.8072,33.0484,323800.0],["2015-04-13",33.0053,33.2896,32.8761,32.9536,333800.0],["2015-04-14",32.9019,33.2121,32.8416,32.9967,289100.0],["2015-04-15",33.057,33.0828,32.5745,32.7382,720400.0],["2015-04-16",32.7296,33.0139,32.3075,32.8416,699000.0],["2015-04-17",32.721,32.7899,32.4109,32.5056,466000.0],["2015-04-20",32.609,32.8847,32.3936,32.4108,536700.0],["2015-04-21",32.497,32.9536,32.3333,32.8416,832300.0],["2015-04-22",33.4878,35.6416,33.4275,35.4779,2617100.0],["2015-04-23",35.5382,36.0465,35.0816,35.5468,609200.0],["2015-04-24",35.5985,35.7191,34.8059,34.9868,532700.0],["2015-04-27",34.8404,35.7105,34.8404,35.4693,436800.0],["2015-04-28",35.4607,35.7536,35.1591,35.4693,299100.0],["2015-04-29",35.3142,35.3573,34.9265,35.1505,376400.0],["2015-04-30",34.9778,35.1592,34.3992,34.7705,521900.0],["2015-05-01",34.7964,35.0469,34.7014,34.8137,352600.0],["2015-05-04",34.7964,35.1592,34.7273,34.7878,559900.0],["2015-05-05",34.6496,34.8569,34.1055,34.1487,439100.0],["2015-05-06",34.3214,34.4164,34.0105,34.3387,299200.0],["2015-05-07",34.2696,34.451,33.9673,34.261,377100.0],["2015-05-08",34.4251,34.7532,34.3646,34.4855,141000.0],["2015-05-11",34.4337,34.6151,34.2869,34.3473,196500.0],["2015-05-12",34.1487,34.1919,33.7687,34.0191,247900.0],["2015-05-13",34.0451,34.2351,33.976,34.1228,191200.0],["2015-05-14",34.3041,34.5373,34.1573,34.3905,148000.0],["2015-05-15",34.3646,34.4078,34.1228,34.166,143900.0],["2015-05-18",33.9932,34.3214,33.9241,34.3214,199300.0],["2015-05-19",34.2178,34.4164,33.9155,34.0105,284800.0],["2015-05-20",34.071,34.3128,33.8723,34.071,192200.0],["2015-05-21",34.1142,34.3733,34.0451,34.2696,191100.0],["2015-05-22",34.1573,34.4423,34.0537,34.3991,185400.0],["2015-05-26",34.2955,34.3473,33.6478,33.7773,260300.0],["2015-05-27",33.8205,34.356,33.7428,34.2178,226400.0],["2015-05-28",34.2351,34.3214,33.9069,33.9846,177000.0],["2015-05-29",33.8637,34.1919,33.6996,33.8119,331400.0],["2015-06-01",33.8551,34.1055,33.4146,33.8896,250200.0],["2015-06-02",33.8723,34.2437,33.8291,34.1055,214900.0],["2015-06-03",34.235,34.9001,34.0537,34.6755,352100.0],["2015-06-04",34.5287,34.641,34.3732,34.4941,268700.0],["2015-06-05",34.4596,34.5546,34.0969,34.5201,179500.0],["2015-06-08",34.5287,34.5719,34.2005,34.2523,193400.0],["2015-06-09",34.261,34.3128,33.8464,34.1746,220200.0],["2015-06-10",34.2264,34.4769,34.1401,34.166,235600.0],["2015-06-11",34.2264,34.4337,34.0451,34.1401,175100.0],["2015-06-12",33.976,34.0105,33.786,33.9673,147900.0],["2015-06-15",33.6823,33.7514,33.3196,33.5873,221000.0],["2015-06-16",33.6219,34.1919,33.3973,34.1573,384500.0],["2015-06-17",34.166,35.211,34.0882,35.1937,435200.0],["2015-06-18",35.2023,35.3405,34.9173,35.3405,330000.0],["2015-06-19",35.2369,35.5996,35.1073,35.5046,326900.0],["2015-06-22",35.6083,35.6342,35.3492,35.5133,316900.0],["2015-06-23",35.4701,35.5824,35.1764,35.5737,199600.0],["2015-06-24",35.4874,35.6601,35.3492,35.5651,345000.0],["2015-06-25",35.4873,35.5996,35.0383,35.2628,362900.0],["2015-06-26",35.3924,35.4442,34.6237,34.8396,429300.0],["2015-06-29",34.4942,34.546,34.0191,34.3473,475900.0],["2015-06-30",34.6064,34.6324,34.1919,34.2696,433700.0],["2015-07-01",34.4855,34.5028,33.9069,34.2264,345900.0],["2015-07-02",34.0969,34.2782,33.7601,33.8032,458600.0],["2015-07-06",33.5355,33.6737,33.026,33.4578,633800.0],["2015-07-07",33.5614,33.5614,32.5769,32.9914,440500.0],["2015-07-08",32.7755,33.0519,32.2573,32.4559,407400.0],["2015-07-09",32.7323,32.836,32.3005,32.335,307300.0],["2015-07-10",32.6373,32.8273,32.2228,32.3091,466800.0],["2015-07-13",32.4819,32.6028,32.1709,32.335,314300.0],["2015-07-14",32.3868,32.4818,32.2055,32.2832,292500.0],["2015-07-15",32.2832,32.4387,32.1364,32.24,266200.0],["2015-07-16",32.456,32.7323,32.2832,32.5423,341300.0],["2015-07-17",32.6114,32.7669,32.4387,32.7496,229400.0],["2015-07-20",32.8273,32.9223,32.525,32.5769,276900.0],["2015-07-21",32.4905,32.6373,32.1796,32.3868,377900.0],["2015-07-22",32.1364,32.5078,32.1364,32.3782,611400.0],["2015-07-23",32.6546,32.6805,30.1154,30.5386,1401700.0],["2015-07-24",30.6164,30.7459,30.1068,30.2882,538800.0],["2015-07-27",30.1845,30.3055,29.9686,30.2623,572700.0],["2015-07-28",30.3832,30.6164,30.055,30.4954,438700.0],["2015-07-29",30.5645,30.5645,30.2018,30.3832,244700.0],["2015-07-30",30.3832,30.5997,30.2706,30.2879,457700.0],["2015-07-31",30.3659,30.669,30.21,30.4438,328400.0],["2015-08-03",30.4005,30.4871,29.7769,30.0541,486900.0],["2015-08-04",29.9501,30.2013,29.673,29.7163,411300.0],["2015-08-05",29.7682,30.2533,29.7682,29.8115,197800.0],["2015-08-06",29.7856,29.9588,29.6643,29.7076,285700.0],["2015-08-07",29.673,29.9848,29.2486,29.5517,500200.0],["2015-08-10",29.7509,30.1493,29.647,30.0454,475500.0],["2015-08-11",29.8202,29.8808,29.3439,29.4478,374300.0],["2015-08-12",29.2313,29.3785,29.0147,29.1706,612500.0],["2015-08-13",29.1013,29.621,29.0147,29.3352,366700.0],["2015-08-14",29.4564,29.699,29.4045,29.5171,378100.0],["2015-08-17",29.3612,29.7769,29.188,29.699,405700.0],["2015-08-18",29.5431,29.7509,29.0147,29.4738,430600.0],["2015-08-19",29.3352,29.5344,29.136,29.2919,278500.0],["2015-08-20",29.0234,29.2226,28.7029,28.7289,353800.0],["2015-08-21",27.4904,27.9754,27.4038,27.525,1125100.0],["2015-08-24",26.2258,27.7935,25.8707,26.7715,974700.0],["2015-08-25",27.4038,27.9494,27.1959,27.499,812200.0],["2015-08-26",28.0533,28.1053,27.6896,28.0187,836000.0],["2015-08-27",28.3478,28.4084,27.9581,28.1486,678100.0],["2015-08-28",28.1573,28.3911,28.0187,28.2266,615700.0],["2015-08-31",28.3132,28.5384,27.9148,28.2006,586300.0],["2015-09-01",27.7762,27.9148,27.4297,27.5856,311800.0],["2015-09-02",27.7848,27.7848,27.4038,27.6809,263200.0],["2015-09-03",27.6896,27.8282,27.4904,27.629,333500.0],["2015-09-04",27.3518,27.4471,27.014,27.0833,249800.0],["2015-09-08",27.4471,27.5856,27.092,27.5164,239900.0],["2015-09-09",27.7156,27.7849,27.1179,27.1786,315300.0],["2015-09-10",26.7455,27.6549,25.9833,27.4297,318100.0],["2015-09-11",27.2912,27.5337,26.9361,27.3085,225200.0],["2015-09-14",27.3258,27.4384,27.092,27.2046,196000.0],["2015-09-15",27.2219,27.577,27.1959,27.4817,290000.0],["2015-09-16",27.525,28.2179,27.4124,28.1746,342400.0],["2015-09-17",28.1486,28.4777,28.01,28.1573,189900.0],["2015-09-18",27.8541,28.036,27.6116,27.7069,296100.0],["2015-09-21",27.8282,27.9754,27.577,27.6896,187800.0],["2015-09-22",27.3085,27.5337,27.014,27.4817,219100.0],["2015-09-23",27.5423,27.6463,26.988,27.2046,148900.0],["2015-09-24",27.0746,27.0833,26.6936,26.9967,207600.0],["2015-09-25",27.2219,27.2825,27.0313,27.1959,213900.0],["2015-09-28",27.0486,27.3691,27.0313,27.2998,259400.0],["2015-09-29",27.2738,27.5943,27.1439,27.4817,299900.0],["2015-09-30",27.7156,28.3045,27.6116,28.2352,448700.0],["2015-10-01",28.2266,28.2699,27.5597,27.8022,273400.0],["2015-10-02",27.525,28.3218,27.2479,28.3045,367300.0],["2015-10-05",28.3998,29.4911,28.3911,29.4738,417400.0],["2015-10-06",29.1187,29.2399,28.6163,29.1533,219100.0],["2015-10-07",29.3179,29.5517,28.9021,29.2572,369000.0],["2015-10-08",29.162,29.7769,28.9974,29.647,253900.0],["2015-10-09",29.6903,29.8635,29.4045,29.7509,320900.0],["2015-10-12",29.7076,29.7076,29.3265,29.4218,117400.0],["2015-10-13",29.3092,29.6903,29.1793,29.2659,138400.0],["2015-10-14",29.2139,29.8895,29.1793,29.7509,194500.0],["2015-10-15",29.8549,30.184,29.7856,30.1407,252200.0],["2015-10-16",30.2273,30.4178,29.8462,30.3918,389100.0],["2015-10-19",30.2186,30.3918,29.8722,29.9588,280800.0],["2015-10-20",29.9241,30.2706,29.8029,29.9241,223900.0],["2015-10-21",29.8462,29.9588,29.4218,29.4478,286800.0],["2015-10-22",27.2825,31.3965,27.2825,30.7556,858700.0],["2015-10-23",30.9981,31.1713,30.4005,30.6603,579800.0],["2015-10-26",30.3659,30.4785,29.6903,29.8635,518500.0],["2015-10-27",29.673,30.1147,29.4564,29.7509,593500.0],["2015-10-28",29.8635,30.2619,29.673,30.1667,299000.0],["2015-10-29",30.1319,30.2883,29.8625,30.2362,230800.0],["2015-10-30",30.2883,30.3752,30.0102,30.1319,450500.0],["2015-11-02",30.184,30.7663,30.0102,30.6447,400100.0],["2015-11-03",30.6012,31.0445,30.4361,30.888,334300.0],["2015-11-04",30.8967,31.0531,30.5751,30.6534,373600.0],["2015-11-05",30.7055,30.9054,30.3492,30.7663,399300.0],["2015-11-06",30.775,31.34,30.3839,31.1661,629100.0],["2015-11-09",31.0966,31.114,30.2275,30.4187,452300.0],["2015-11-10",30.4013,30.5491,30.1753,30.2188,287500.0],["2015-11-11",30.1927,30.2796,29.8277,29.8712,287800.0],["2015-11-12",29.6886,29.9059,29.4192,29.4192,226300.0],["2015-11-13",29.2106,29.341,28.4893,28.9151,321300.0],["2015-11-16",28.8456,29.3584,28.6283,29.3584,428000.0],["2015-11-17",29.4279,30.1145,29.2715,29.9059,548300.0],["2015-11-18",29.9841,30.3579,29.9581,30.3057,290700.0],["2015-11-19",30.2796,30.4361,30.0797,30.0884,391400.0],["2015-11-20",30.2101,30.3318,30.0537,30.158,271400.0],["2015-11-23",30.1232,30.2796,29.4887,29.6713,284000.0],["2015-11-24",29.567,29.7321,29.089,29.5843,339100.0],["2015-11-25",29.5322,30.0102,29.5322,29.8885,169600.0],["2015-11-27",29.8364,30.2536,29.7234,30.2362,141100.0],["2015-11-30",30.1753,30.2883,29.8972,30.0537,253100.0],["2015-12-01",30.1666,30.4535,29.9146,30.4448,305200.0],["2015-12-02",30.4795,30.6881,30.2188,30.5838,349100.0],["2015-12-03",30.6447,30.662,29.8798,30.0015,267100.0],["2015-12-04",29.9841,30.2796,29.9754,30.0797,130800.0],["2015-12-07",29.9146,30.0971,29.5496,29.706,157600.0],["2015-12-08",29.4366,29.6452,29.1759,29.3236,197000.0],["2015-12-09",29.1933,29.6886,28.8195,29.0803,409600.0],["2015-12-10",29.0368,29.3323,28.8717,29.0542,224000.0],["2015-12-11",28.7413,28.7587,28.2981,28.5501,249700.0],["2015-12-14",28.5154,28.5501,28.1069,28.3068,255900.0],["2015-12-15",28.5154,28.9238,28.2894,28.8108,302000.0],["2015-12-16",28.976,29.5844,28.8195,29.5583,341400.0],["2015-12-17",29.5409,29.7929,29.341,29.6278,455500.0],["2015-12-18",29.6365,29.7929,29.3758,29.7495,615700.0],["2015-12-21",29.9059,29.9233,28.863,29.3236,480600.0],["2015-12-22",29.3932,30.1493,29.3149,30.0276,256600.0],["2015-12-23",30.158,30.6186,30.0711,30.5578,338400.0],["2015-12-24",30.4882,30.5751,30.0971,30.3405,149600.0],["2015-12-28",30.2014,30.271,29.8103,29.9146,165000.0],["2015-12-29",29.9841,30.1667,29.706,30.0711,246400.0],["2015-12-30",29.9928,30.158,29.6452,29.6713,306200.0],["2015-12-31",29.5235,29.6539,29.2193,29.2454,222600.0],["2016-01-04",28.7761,29.0107,28.4111,28.8717,394000.0],["2016-01-05",28.9151,29.3497,28.7413,29.228,373900.0],["2016-01-06",28.8717,29.1064,28.7587,28.9412,530600.0],["2016-01-07",28.385,28.4632,27.8201,27.9244,237800.0],["2016-01-08",28.0721,28.2546,27.429,27.4551,255200.0],["2016-01-11",27.3681,28.1677,27.1335,27.4637,463000.0],["2016-01-12",27.6897,27.8722,27.0292,27.3247,233800.0],["2016-01-13",27.3942,27.5246,26.8206,26.9944,403200.0],["2016-01-14",27.0031,27.4377,26.4208,27.2638,317700.0],["2016-01-15",26.6642,27.4898,26.612,27.2552,331800.0],["2016-01-19",27.4811,27.681,26.7945,27.0813,330200.0],["2016-01-20",26.7685,27.1596,26.4382,26.9423,649500.0],["2016-01-21",26.9336,27.0292,26.4034,26.5077,309200.0],["2016-01-22",26.7771,26.9944,26.612,26.7076,436900.0],["2016-01-25",26.7337,27.09,26.6207,26.9162,480600.0],["2016-01-26",27.1074,28.0895,26.9857,28.046,355200.0],["2016-01-27",27.8635,28.2546,27.4637,27.5767,429000.0],["2016-01-28",29.5496,31.3834,29.4974,31.0358,1627100.0],["2016-01-29",31.2009,31.3573,30.9054,31.2965,792400.0],["2016-02-01",31.0966,31.3052,30.7316,31.0966,937500.0],["2016-02-02",30.8533,31.0618,30.6186,31.0531,657300.0],["2016-02-03",31.2444,32.0961,31.0705,32.0265,1291600.0],["2016-02-04",31.7911,32.541,31.6865,32.384,659000.0],["2016-02-05",32.323,32.3492,31.9481,32.0091,416500.0],["2016-02-08",31.5295,31.9742,31.2592,31.8434,567400.0],["2016-02-09",31.4598,32.6282,31.39,32.5235,1088600.0],["2016-02-10",32.5933,32.9857,32.0701,32.1312,1079600.0],["2016-02-11",31.608,32.2794,31.4423,32.0701,746800.0],["2016-02-12",32.2968,32.5933,32.0527,32.384,444700.0],["2016-02-16",32.759,33.256,32.5671,33.1339,621900.0],["2016-02-17",33.2996,33.9535,33.1601,33.7617,485900.0],["2016-02-18",33.9012,33.9623,33.4565,33.8751,492000.0],["2016-02-19",33.7966,33.8227,33.3955,33.7791,276200.0],["2016-02-22",33.9971,34.3198,33.7268,34.2238,291700.0],["2016-02-23",34.1279,34.6337,33.9797,34.2064,436000.0],["2016-02-24",33.9361,34.4157,33.5699,34.2674,322700.0],["2016-02-25",34.1454,34.311,33.7966,34.2849,404600.0],["2016-02-26",34.2849,34.7034,34.1279,34.5813,406600.0],["2016-02-29",34.5988,34.7121,34.2326,34.4418,420800.0],["2016-03-01",34.6685,34.9214,34.3285,34.5377,507200.0],["2016-03-02",34.5116,35.2179,34.3546,35.1743,431700.0],["2016-03-03",35.1481,35.1481,34.3721,34.9824,302100.0],["2016-03-04",34.965,35.2615,34.7209,35.1568,393700.0],["2016-03-07",35.0086,35.3574,34.8865,35.2614,347000.0],["2016-03-08",35.0696,35.2876,34.25,34.3721,269400.0],["2016-03-09",34.5988,34.686,34.3982,34.6424,219600.0],["2016-03-10",34.7383,34.7383,33.91,34.311,224000.0],["2016-03-11",34.4157,35.0522,34.2151,34.965,396500.0],["2016-03-14",34.7993,35.0609,34.6249,34.8604,406300.0],["2016-03-15",34.7557,35.1394,34.5465,35.0348,267600.0],["2016-03-16",34.8865,35.401,34.7296,35.0696,326800.0],["2016-03-17",34.9912,35.9416,34.1018,35.6451,374200.0],["2016-03-18",35.6277,35.7498,35.2353,35.3661,314200.0],["2016-03-21",35.3487,35.3487,34.6598,34.8429,365800.0],["2016-03-22",34.7732,36.177,34.6162,35.9329,495800.0],["2016-03-23",35.8893,36.1944,35.462,36.1334,502400.0],["2016-03-24",35.898,35.898,35.4794,35.7672,278200.0],["2016-03-28",35.9154,36.5607,35.8369,36.334,293800.0],["2016-03-29",36.238,37.5285,36.2032,37.5024,369900.0],["2016-03-30",37.546,37.9906,37.2408,37.947,653400.0],["2016-03-31",37.7116,38.2435,37.6942,37.8947,817700.0],["2016-04-01",37.7552,37.8424,37.3628,37.8163,263800.0],["2016-04-04",37.7029,38.1389,37.5024,38.1389,366500.0],["2016-04-05",38.0081,38.6359,37.8947,38.6359,705700.0],["2016-04-06",38.5487,39.0021,38.3481,38.9411,454400.0],["2016-04-07",38.8626,39.2114,38.4964,38.8887,325200.0],["2016-04-08",38.3133,38.5487,37.5895,37.7727,469000.0],["2016-04-11",37.8163,37.9906,37.2669,37.3628,524600.0],["2016-04-12",37.3977,37.6244,36.7961,36.9705,457600.0],["2016-04-13",37.1361,37.5459,36.9443,37.5285,492500.0],["2016-04-14",37.5111,38.0342,37.5111,37.6593,306700.0],["2016-04-15",37.6855,37.6855,37.0664,37.45,225000.0],["2016-04-18",37.2233,37.4326,37.1274,37.2582,202400.0],["2016-04-19",37.2757,37.3716,36.8048,36.953,415700.0],["2016-04-20",37.0141,37.6419,36.8048,37.45,341600.0],["2016-04-21",37.4936,37.5634,36.7089,36.7525,322500.0],["2016-04-22",36.7525,37.3367,36.7525,37.0402,298200.0],["2016-04-25",36.9879,37.1797,36.7525,37.0228,177300.0],["2016-04-26",37.1536,37.2844,36.7961,37.1972,180700.0],["2016-04-27",37.11,37.1797,36.7699,37.0402,206500.0],["2016-04-28",40.6326,42.4637,39.0806,41.7836,2125000.0],["2016-04-29",41.5482,41.6354,40.4059,41.5133,617000.0],["2016-05-02",40.5018,41.1384,39.377,40.964,758600.0],["2016-05-03",40.3449,40.9029,40.1879,40.6588,488500.0],["2016-05-04",40.5803,40.5978,39.8392,40.2054,617200.0],["2016-05-05",40.1966,40.3103,39.2525,39.3924,550000.0],["2016-05-06",39.3399,39.6983,39.2088,39.6721,344700.0],["2016-05-09",39.6983,39.8382,39.2437,39.4885,314300.0],["2016-05-10",39.4885,40.0306,39.3399,39.8994,262300.0],["2016-05-11",39.7595,40.1704,39.6371,39.8032,363600.0],["2016-05-12",39.8994,40.0043,39.4186,39.7858,248300.0],["2016-05-13",39.6109,40.1442,39.541,39.8207,252600.0],["2016-05-16",39.8032,40.1267,39.5934,39.8295,224400.0],["2016-05-17",39.6546,39.777,38.999,39.0864,383800.0],["2016-05-18",39.0164,39.3224,38.7105,38.929,326500.0],["2016-05-19",38.7979,38.8591,38.5182,38.6755,279200.0],["2016-05-20",38.7542,39.4011,38.7542,39.3137,269900.0],["2016-05-23",39.3049,40.389,39.1651,39.9431,441600.0],["2016-05-24",40.0568,40.625,39.5672,40.2753,263500.0],["2016-05-25",40.319,40.6425,40.0918,40.4327,363200.0],["2016-05-26",40.4327,41.2107,40.3627,41.0184,341700.0],["2016-05-27",40.7824,41.237,40.6425,41.0534,233800.0],["2016-05-31",40.8086,41.5342,40.7474,41.4817,319800.0],["2016-06-01",41.5692,42.1199,41.5692,41.9888,456600.0],["2016-06-02",41.9626,42.1899,41.5779,42.1374,239100.0],["2016-06-03",42.0238,42.1199,41.5517,41.8314,180000.0],["2016-06-06",41.8752,42.3123,41.8227,42.3123,325100.0],["2016-06-07",42.2423,42.3997,41.8577,41.8926,273900.0],["2016-06-08",41.8314,42.1199,41.5517,41.9975,367900.0],["2016-06-09",41.8489,42.1899,41.8314,41.9189,198200.0],["2016-06-10",41.1233,41.9101,41.1233,41.744,312000.0],["2016-06-13",41.6828,41.6916,40.931,41.0184,259800.0],["2016-06-14",41.0971,41.744,41.0883,41.4293,512200.0],["2016-06-15",41.4293,41.5429,40.8785,40.8785,256300.0],["2016-06-16",40.6775,41.1583,40.4065,41.1233,355700.0],["2016-06-17",41.0621,41.2457,40.7212,41.0272,468800.0],["2016-06-20",41.1583,41.8489,41.1146,41.7965,410200.0],["2016-06-21",41.8052,42.5308,41.5779,42.4172,454400.0],["2016-06-22",42.2161,42.8193,42.0238,42.286,609400.0],["2016-06-23",42.6882,43.3526,42.6445,42.8455,844600.0],["2016-06-24",41.5255,41.8664,41.0097,41.1321,514800.0],["2016-06-27",40.7649,40.896,39.8382,40.3715,508200.0],["2016-06-28",40.66,40.9135,40.4327,40.8873,274800.0],["2016-06-29",41.3331,41.4817,41.0184,41.2632,408600.0],["2016-06-30",41.3069,41.8489,40.9747,41.8314,416200.0],["2016-07-01",41.7527,42.1461,41.5429,41.6478,298500.0],["2016-07-05",41.5604,41.6216,40.9397,41.1321,320100.0],["2016-07-06",40.8523,41.202,40.7999,41.1146,458900.0],["2016-07-07",41.0009,42.05,41.0009,41.7265,656200.0],["2016-07-08",42.1287,42.8018,41.9538,42.6882,218200.0],["2016-07-11",42.933,43.3526,42.8368,43.1428,328100.0],["2016-07-12",43.1777,43.5799,42.7931,42.8106,410700.0],["2016-07-13",42.8455,42.898,42.4172,42.4696,276100.0],["2016-07-14",42.7144,42.9679,42.627,42.6619,410300.0],["2016-07-15",42.8106,42.9767,42.592,42.8805,319400.0],["2016-07-18",42.9679,43.3526,42.9679,43.169,303500.0],["2016-07-19",43.0641,43.0816,42.7494,42.7843,236300.0],["2016-07-20",42.898,43.4225,42.8368,43.1428,391300.0],["2016-07-21",43.0553,43.2127,42.828,43.0816,380600.0],["2016-07-22",43.0029,43.3875,42.8892,43.3788,217400.0],["2016-07-25",43.405,43.7372,43.2389,43.7197,606500.0],["2016-07-26",43.8159,44.2006,43.6323,44.0694,784200.0],["2016-07-27",43.9558,44.1394,43.3089,43.676,527600.0],["2016-07-28",39.3399,44.9699,39.3399,43.6498,1592100.0],["2016-07-29",43.5012,44.1918,43.5012,43.982,465600.0],["2016-08-01",44.0869,44.0869,43.3963,43.475,876200.0],["2016-08-02",43.6148,43.711,42.5133,42.7144,679300.0],["2016-08-03",42.7931,42.7931,42.0325,42.6182,580400.0],["2016-08-04",42.8286,43.1441,42.6358,42.8987,349300.0],["2016-08-05",42.9688,44.1519,42.7847,44.0993,615700.0],["2016-08-08",43.9241,43.9942,43.6524,43.74,450900.0],["2016-08-09",43.8101,43.8276,43.6524,43.6962,265700.0],["2016-08-10",43.775,43.7838,43.3807,43.5822,470700.0],["2016-08-11",43.6436,43.6436,43.1528,43.5384,322700.0],["2016-08-12",43.5034,43.7137,43.258,43.556,278100.0],["2016-08-15",43.5384,43.7312,43.407,43.5822,255800.0],["2016-08-16",43.407,43.5823,42.8987,42.9951,598000.0],["2016-08-17",42.9863,43.3281,42.811,43.3106,378200.0],["2016-08-18",43.1616,43.7137,43.1003,43.6699,329200.0],["2016-08-19",43.6085,44.073,43.4333,44.0029,363500.0],["2016-08-22",43.7575,43.924,43.3807,43.9065,408000.0],["2016-08-23",43.9941,44.1957,43.8101,44.1782,328000.0],["2016-08-24",44.2395,44.2395,43.9065,43.9503,251800.0],["2016-08-25",43.8101,43.8715,43.6348,43.8715,243100.0],["2016-08-26",43.7312,43.9854,43.2142,43.7049,375400.0],["2016-08-29",43.6962,43.8539,43.5735,43.7488,346200.0],["2016-08-30",43.7751,43.8978,42.7672,43.0214,469200.0],["2016-08-31",42.9425,43.0214,42.4605,42.8899,386900.0],["2016-09-01",42.8811,43.074,42.5657,42.9074,247900.0],["2016-09-02",42.9162,43.5823,42.8636,43.5121,339500.0],["2016-09-06",43.4946,43.8189,43.258,43.7488,273300.0],["2016-09-07",43.7663,43.9328,43.4858,43.8539,354900.0],["2016-09-08",43.8014,43.8802,43.5209,43.8101,272100.0],["2016-09-09",43.4245,43.5998,42.6445,42.8023,445000.0],["2016-09-12",42.6708,42.8987,42.3203,42.8286,637400.0],["2016-09-13",42.4955,43.1178,42.0924,43.0126,469200.0],["2016-09-14",42.8636,43.3982,42.7672,43.3369,318100.0],["2016-09-15",43.3807,44.4937,43.3456,44.3184,494400.0],["2016-09-16",44.2132,44.4849,44.0467,44.4586,485300.0],["2016-09-19",44.1782,45.0108,44.1344,44.8968,299000.0],["2016-09-20",45.2474,45.9572,45.1071,45.782,582100.0],["2016-09-21",45.9397,46.8599,45.8521,46.8511,440600.0],["2016-09-22",46.8862,47.5435,46.7723,47.4909,498000.0],["2016-09-23",47.2455,47.2718,46.7635,47.1403,346500.0],["2016-09-26",46.9125,47.3244,46.5795,47.2455,308100.0],["2016-09-27",47.2543,47.6399,47.1842,47.6399,225100.0],["2016-09-28",47.5435,47.8239,47.4821,47.7976,254100.0],["2016-09-29",47.6837,47.9203,47.1842,47.1929,236200.0],["2016-09-30",47.4032,47.745,47.1666,47.5785,387000.0],["2016-10-03",47.4558,47.6048,47.1579,47.5172,258000.0],["2016-10-04",47.2017,47.6311,46.9037,47.2543,287700.0],["2016-10-05",47.2192,47.7538,47.1579,47.5873,354000.0],["2016-10-06",47.6399,48.2183,47.3068,48.1657,308000.0],["2016-10-07",48.1745,48.2183,47.5435,47.7012,506800.0],["2016-10-10",47.9378,48.2008,47.6574,47.7626,315200.0],["2016-10-11",47.745,47.7626,46.7109,46.7986,290200.0],["2016-10-12",46.8161,47.1666,46.1676,46.1676,566100.0],["2016-10-13",45.7206,45.7469,44.9406,45.0984,600400.0],["2016-10-14",45.3613,45.6505,44.8355,44.8618,355900.0],["2016-10-17",44.8442,45.1247,44.6251,45.0633,881300.0],["2016-10-18",45.633,45.7819,44.9669,45.0984,902500.0],["2016-10-19",45.2123,45.2737,44.5112,44.5813,607900.0],["2016-10-20",44.6252,44.6252,43.4158,43.4158,1282800.0],["2016-10-21",43.4333,43.9065,43.1967,43.6699,1052100.0],["2016-10-24",43.9065,43.9854,43.7049,43.8276,547500.0],["2016-10-25",43.9766,43.9766,43.7575,43.8364,711000.0],["2016-10-26",43.4946,44.0292,43.4946,43.7137,856200.0],["2016-10-27",46.1325,46.448,41.6455,42.329,1318000.0],["2016-10-28",42.4342,42.6445,41.663,41.6893,834500.0],["2016-10-31",41.6717,41.8558,41.1284,41.7068,1497900.0],["2016-11-01",41.8558,42.0574,41.032,41.2248,573600.0],["2016-11-02",41.1021,41.4527,40.8392,40.9093,789500.0],["2016-11-03",41.129,41.4015,40.9093,41.0939,630300.0],["2016-11-04",41.0411,41.1818,40.8566,40.8653,495300.0],["2016-11-07",41.3224,41.4631,41.2257,41.3136,590600.0],["2016-11-08",41.2697,41.9378,40.9796,41.7883,560200.0],["2016-11-09",41.2433,41.9114,41.0236,41.7268,267700.0],["2016-11-10",41.9377,42.0696,41.2169,41.3664,455000.0],["2016-11-11",41.3049,41.8323,41.1818,41.6565,510200.0],["2016-11-14",41.6916,41.8323,41.4279,41.5773,397500.0],["2016-11-15",41.384,41.718,41.2785,41.5334,591900.0],["2016-11-16",41.4455,41.7971,41.2521,41.7092,1054800.0],["2016-11-17",41.6125,41.841,41.3224,41.4982,416000.0],["2016-11-18",41.4367,41.5246,41.2433,41.3136,649600.0],["2016-11-21",41.3664,41.5334,40.9005,41.3136,518900.0],["2016-11-22",41.3576,41.5334,41.2345,41.34,371100.0],["2016-11-23",41.34,41.4631,41.1466,41.2609,290100.0],["2016-11-25",41.2433,41.5773,41.2345,41.3927,187200.0],["2016-11-28",41.34,41.4015,40.9005,41.0499,347100.0],["2016-11-29",40.9269,41.2521,40.7599,41.0499,316500.0],["2016-11-30",41.006,41.1554,40.5577,40.5665,543300.0],["2016-12-01",40.6544,41.0499,40.3907,40.5489,505100.0],["2016-12-02",40.4961,40.5928,40.0742,40.5489,358900.0],["2016-12-05",40.6192,40.9269,40.294,40.461,418900.0],["2016-12-06",40.5401,40.5401,40.1621,40.3995,492400.0],["2016-12-07",40.5401,41.217,40.2412,41.0763,490800.0],["2016-12-08",40.9884,41.384,40.9357,41.1115,307100.0],["2016-12-09",41.2082,41.3488,40.9357,41.173,272300.0],["2016-12-12",40.962,41.1291,40.672,41.006,360400.0],["2016-12-13",41.1378,41.2609,40.7071,40.8741,520000.0],["2016-12-14",40.8741,41.1027,40.2852,40.461,268600.0],["2016-12-15",40.4434,40.672,39.9512,39.9951,326300.0],["2016-12-16",40.0215,40.4083,39.9863,40.3116,531000.0],["2016-12-19",40.3116,40.7071,40.1621,40.3292,1535300.0],["2016-12-20",40.3028,40.6456,40.0479,40.5665,377500.0],["2016-12-21",40.5753,40.8741,40.2149,40.6983,348300.0],["2016-12-22",40.5137,40.7335,40.3819,40.5049,356400.0],["2016-12-23",40.4346,40.4434,40.0918,40.3731,262700.0],["2016-12-27",40.3907,40.6104,40.3204,40.4962,246900.0],["2016-12-28",40.4258,40.4786,39.9863,40.0391,367700.0],["2016-12-29",40.1973,40.4258,40.083,40.3819,319100.0],["2016-12-30",40.3995,40.3995,39.5468,39.7226,473500.0],["2017-01-03",39.8369,40.4874,39.6699,40.4874,562500.0],["2017-01-04",40.6808,41.3136,40.461,41.2521,378500.0],["2017-01-05",41.3488,42.5267,41.1818,42.2806,989900.0],["2017-01-06",42.3597,42.386,41.7531,42.0872,484100.0],["2017-01-09",41.9289,42.4036,41.7444,42.2102,525400.0],["2017-01-10",42.263,42.3421,42.0344,42.2806,484200.0],["2017-01-11",42.1927,42.553,42.1311,42.3333,322900.0],["2017-01-12",42.3948,42.4739,41.8498,42.43,333700.0],["2017-01-13",42.474,42.8607,42.2718,42.7904,282400.0],["2017-01-17",42.5706,43.1244,42.4915,43.0189,534400.0],["2017-01-18",43.1332,43.2211,42.4564,42.7201,482200.0],["2017-01-19",42.6937,43.5024,42.6937,42.9398,425600.0],["2017-01-20",43.0629,43.1684,42.8959,43.0717,656600.0],["2017-01-23",42.9574,43.1332,42.7904,43.0805,377000.0],["2017-01-24",43.142,43.5551,43.0893,43.3969,375200.0],["2017-01-25",43.5727,43.8013,43.3969,43.643,854800.0],["2017-01-26",44.4957,44.8297,42.641,42.7113,909600.0],["2017-01-27",42.7289,42.7289,41.6213,42.096,665900.0],["2017-01-30",41.718,42.1751,41.5598,42.1575,489900.0],["2017-01-31",41.9465,42.219,41.7092,42.1136,441700.0],["2017-02-01",42.2454,42.4212,41.929,42.1927,350000.0],["2017-02-02",42.0163,42.2984,41.9899,42.272,368100.0],["2017-02-03",42.3161,42.5188,42.175,42.51,411900.0],["2017-02-06",42.2632,42.7745,42.2456,42.5541,423200.0],["2017-02-07",42.2808,42.4924,41.9634,41.9723,382600.0],["2017-02-08",42.0604,42.0604,41.602,41.9282,503400.0],["2017-02-09",41.9282,43.0478,41.7959,42.9508,502500.0],["2017-02-10",42.845,43.1888,42.845,43.0037,397700.0],["2017-02-13",43.0566,43.6385,43.0302,43.6208,429500.0],["2017-02-14",43.2858,43.5503,43.1977,43.5062,595500.0],["2017-02-15",43.4445,43.612,43.2946,43.5944,245200.0],["2017-02-16",43.6385,43.7883,43.3828,43.5591,208700.0],["2017-02-17",43.5239,43.612,43.2065,43.5944,211000.0],["2017-02-21",43.6385,43.9118,43.515,43.7707,344400.0],["2017-02-22",43.8588,44.0528,43.612,44.0087,222800.0],["2017-02-23",43.8148,44.0616,43.136,43.136,549200.0],["2017-02-24",42.9067,43.3123,42.5982,43.2329,273300.0],["2017-02-27",43.1977,43.9558,43.136,43.7442,401300.0],["2017-02-28",43.6561,43.7178,43.0214,43.1007,443200.0],["2017-03-01",43.4798,44.1939,43.2858,44.141,361600.0],["2017-03-02",44.1322,44.7757,43.85,44.5024,576100.0],["2017-03-03",44.5729,44.6875,43.7178,43.8236,379500.0],["2017-03-06",43.7266,44.1321,43.471,44.1321,333700.0],["2017-03-07",44.0793,44.5377,43.7443,44.5201,470400.0],["2017-03-08",44.5112,44.9168,44.2115,44.3085,369800.0],["2017-03-09",44.4672,44.52,44.1322,44.4319,299400.0],["2017-03-10",44.6435,44.8903,44.3878,44.8727,342000.0],["2017-03-13",44.8727,45.3047,44.4583,44.7669,230400.0],["2017-03-14",44.7669,45.0314,44.5906,44.617,366100.0],["2017-03-15",44.6082,45.5339,44.6082,45.3664,291100.0],["2017-03-16",45.384,45.7719,45.3046,45.5779,351400.0],["2017-03-17",45.6044,45.7455,45.3664,45.7014,286600.0],["2017-03-20",45.6132,45.6837,45.2958,45.5868,217800.0],["2017-03-21",45.8072,45.9482,44.9344,44.9697,256700.0],["2017-03-22",44.9785,45.0666,44.6258,45.0137,237900.0],["2017-03-23",45.0314,45.4633,44.9696,45.1107,182600.0],["2017-03-24",45.3311,45.4986,45.0049,45.1724,229600.0],["2017-03-27",44.7757,45.2341,44.4936,45.1372,232500.0],["2017-03-28",45.1195,45.4898,44.9079,45.4193,237500.0],["2017-03-29",45.384,46.3361,45.3576,46.0276,496500.0],["2017-03-30",46.0716,46.3449,45.7895,45.9129,273600.0],["2017-03-31",45.816,46.3449,45.7719,46.2039,295400.0],["2017-04-03",46.1951,46.1951,45.3135,45.4281,264200.0],["2017-04-04",45.1019,45.6661,45.1019,45.622,377200.0],["2017-04-05",45.7014,45.9659,44.9785,45.0666,461200.0],["2017-04-06",45.1195,45.3575,44.714,45.0225,257400.0],["2017-04-07",44.9432,47.5351,44.9432,45.8865,1305000.0],["2017-04-10",45.9041,46.151,45.287,45.3311,292700.0],["2017-04-11",45.2253,45.4633,44.8991,45.287,276800.0],["2017-04-12",45.287,45.2958,44.7404,44.952,303900.0],["2017-04-13",44.952,45.1812,44.8286,44.9168,267400.0],["2017-04-17",45.0137,45.719,45.0137,45.6397,249000.0],["2017-04-18",45.6485,45.9923,45.1636,45.5162,400000.0],["2017-04-19",45.6661,45.7366,45.0049,45.0843,256500.0],["2017-04-20",45.0931,45.6485,45.0931,45.525,260800.0],["2017-04-21",45.4545,45.4986,45.2341,45.4633,196700.0],["2017-04-24",45.8512,46.5301,45.8424,46.3537,434700.0],["2017-04-25",46.6094,46.9885,46.2127,46.8033,263000.0],["2017-04-26",46.6447,46.9532,46.1774,46.2127,250800.0],["2017-04-27",46.9797,46.9797,44.7933,46.7505,507700.0],["2017-04-28",46.7857,46.7857,45.8601,46.486,589500.0],["2017-05-01",46.4243,46.4595,45.1283,45.1372,376100.0],["2017-05-02",45.0314,45.7014,45.0049,45.7014,424600.0],["2017-05-03",45.4457,45.7278,44.3525,45.287,342300.0],["2017-05-04",45.3224,45.7997,45.0483,45.5257,449500.0],["2017-05-05",45.7113,45.8439,45.3135,45.6937,242100.0],["2017-05-08",45.5522,45.95,45.455,45.6671,243300.0],["2017-05-09",45.7025,45.8528,45.2959,45.4638,383000.0],["2017-05-10",45.3312,46.0826,45.2163,45.897,338000.0],["2017-05-11",45.6671,45.7997,45.5434,45.6937,223700.0],["2017-05-12",45.7998,45.7998,45.1898,45.3047,276700.0],["2017-05-15",45.3666,45.4815,45.1456,45.3047,150700.0],["2017-05-16",45.3047,45.3312,44.8981,45.1014,215100.0],["2017-05-17",44.6859,44.9953,44.2881,44.3588,325200.0],["2017-05-18",44.2793,44.5356,44.0583,44.1644,313100.0],["2017-05-19",44.1997,44.9423,44.1997,44.7213,223000.0],["2017-05-22",44.8273,45.2605,44.7655,45.2163,225500.0],["2017-05-23",45.3047,45.3047,44.7655,44.8892,210200.0],["2017-05-24",44.9423,44.9423,44.1732,44.5798,359300.0],["2017-05-25",44.6948,45.0837,44.4472,44.5356,334500.0],["2017-05-26",44.5003,45.1809,44.3323,45.0837,566900.0],["2017-05-30",45.0837,45.4285,45.0218,45.1544,387300.0],["2017-05-31",45.1898,45.2251,44.3235,44.5445,347300.0],["2017-06-01",44.7036,45.6671,44.6417,45.6583,279600.0],["2017-06-02",45.6848,45.9677,45.4461,45.8439,274200.0],["2017-06-05",45.7202,46.1091,45.5699,45.6848,189900.0],["2017-06-06",45.5611,45.729,45.1633,45.1721,214000.0],["2017-06-07",45.1191,45.2517,44.5445,44.5798,220100.0],["2017-06-08",44.6063,44.7389,44.1643,44.3235,340200.0],["2017-06-09",44.3677,44.5975,43.9522,44.3323,369100.0],["2017-06-12",44.1997,44.4738,44.0936,44.1555,183200.0],["2017-06-13",44.35,44.8892,44.0671,44.6417,220000.0],["2017-06-14",44.7831,44.8097,43.9345,44.2969,210300.0],["2017-06-15",43.9699,44.4119,43.9345,44.1201,295500.0],["2017-06-16",44.1378,44.1909,43.5279,43.6428,593000.0],["2017-06-19",43.8019,44.6682,43.7754,44.4561,223000.0],["2017-06-20",44.3588,44.4826,43.7842,44.1025,252500.0],["2017-06-21",44.2439,44.2527,43.8019,43.8991,319200.0],["2017-06-22",43.9345,44.1025,43.6339,43.8903,190700.0],["2017-06-23",43.9699,44.35,43.6428,44.2174,398200.0],["2017-06-26",44.297,44.8185,44.297,44.5533,182500.0],["2017-06-27",44.5091,44.5533,43.5632,43.5809,408200.0],["2017-06-28",43.9168,44.3765,43.7135,44.1997,190200.0],["2017-06-29",44.2085,44.3677,43.5456,43.7312,260100.0],["2017-06-30",43.8815,44.0318,43.2627,43.2804,320600.0],["2017-07-03",43.3953,43.5544,43.3069,43.3069,178800.0],["2017-07-05",43.3157,44.182,43.192,43.634,407500.0],["2017-07-06",43.3688,43.6782,43.2096,43.5986,631100.0],["2017-07-07",43.8019,44.4649,43.8019,44.4207,254800.0],["2017-07-10",44.3765,44.5975,44.1467,44.5091,300700.0],["2017-07-11",44.5091,44.8715,44.4384,44.8008,208300.0],["2017-07-12",45.013,45.455,45.013,45.3312,342800.0],["2017-07-13",45.3666,45.4727,45.2163,45.3577,238000.0],["2017-07-14",45.4108,45.4727,45.234,45.4019,159200.0],["2017-07-17",46.2329,48.4606,46.0561,47.7003,684700.0],["2017-07-18",47.4086,47.4086,46.2771,46.4451,454700.0],["2017-07-19",46.5335,47.1964,46.4539,46.9489,256400.0],["2017-07-20",46.8959,47.223,46.7721,47.1788,141200.0],["2017-07-21",46.9401,47.1169,46.5777,46.6484,322900.0],["2017-07-24",46.6749,47.2318,46.5069,47.1964,249500.0],["2017-07-25",47.2937,47.4086,46.7279,46.7456,489300.0],["2017-07-26",46.8163,48.4252,45.6848,48.3456,696700.0],["2017-07-27",48.3898,48.3898,46.5246,46.9401,282800.0],["2017-07-28",46.6307,46.7898,46.0914,46.4716,354700.0],["2017-07-31",46.5423,46.6926,45.7113,45.7467,293300.0],["2017-08-01",45.9589,46.5246,45.7909,46.5246,447900.0],["2017-08-02",46.5246,46.5246,45.3489,45.3666,669800.0],["2017-08-03",45.4729,45.73,45.2602,45.5705,703900.0],["2017-08-04",45.6768,45.6768,44.9588,45.34,312700.0],["2017-08-07",45.3134,46.0934,45.145,45.3577,354500.0],["2017-08-08",45.3045,45.4818,44.95,45.1361,371500.0],["2017-08-09",44.9411,45.7921,44.8791,45.2779,537700.0],["2017-08-10",45.1184,45.3045,44.294,44.3117,334500.0],["2017-08-11",44.232,44.6309,44.232,44.3206,516400.0],["2017-08-14",44.4536,44.7727,44.2408,44.5954,373500.0],["2017-08-15",44.684,44.755,44.0015,44.0104,246000.0],["2017-08-16",44.037,44.0547,43.7533,43.8951,413100.0],["2017-08-17",43.7976,44.0281,43.1417,43.1506,309800.0],["2017-08-18",43.0087,43.2658,42.7428,42.9201,393500.0],["2017-08-21",42.9024,42.9644,42.5478,42.7694,314300.0],["2017-08-22",42.858,43.248,42.7339,43.2215,541300.0],["2017-08-23",42.9555,43.6381,42.8492,43.514,516100.0],["2017-08-24",43.5583,43.6913,43.2037,43.5317,508000.0],["2017-08-25",43.7444,44.5422,43.5849,44.4713,792800.0],["2017-08-28",44.5511,44.9943,44.1788,44.2231,462900.0],["2017-08-29",43.8597,43.9394,43.3367,43.8685,615800.0],["2017-08-30",43.8065,44.1877,43.8065,44.1611,552500.0],["2017-08-31",44.294,44.8968,44.1699,44.7284,399000.0],["2017-09-01",44.8347,45.3134,44.684,44.95,357200.0],["2017-09-05",44.9234,45.207,44.7461,44.9322,182200.0],["2017-09-06",45.0386,45.1804,44.7372,44.9411,339900.0],["2017-09-07",44.9766,45.1893,44.4624,44.4802,190900.0],["2017-09-08",44.4004,44.8613,44.1699,44.7549,294500.0],["2017-09-11",45.1273,45.7743,44.9411,45.6502,315700.0],["2017-09-12",45.7389,47.8663,45.7034,47.8131,793400.0],["2017-09-13",48.1322,52.9986,48.079,52.3604,3830800.0],["2017-09-14",52.254,52.254,50.7826,51.5803,1104000.0],["2017-09-15",51.2878,52.2983,51.013,51.669,611400.0],["2017-09-18",51.7753,52.2274,51.7665,52.0058,387000.0],["2017-09-19",51.9349,52.4047,51.3055,51.341,524700.0],["2017-09-20",51.3942,51.731,51.1105,51.6778,424900.0],["2017-09-21",51.6158,51.6601,51.1371,51.3587,344300.0],["2017-09-22",51.1371,52.1122,51.1371,51.5715,319700.0],["2017-09-25",51.3676,51.6601,51.0662,51.5803,253900.0],["2017-09-26",51.6867,51.9969,50.5787,50.5964,250800.0],["2017-09-27",50.9598,51.2789,50.6762,51.0307,251200.0],["2017-09-28",50.9067,51.2701,50.4457,51.1371,163700.0],["2017-09-29",51.1194,51.2524,50.8801,50.9864,185200.0],["2017-10-02",51.146,51.3233,50.9067,51.2878,170200.0],["2017-10-03",51.3587,51.5803,51.1283,51.5537,200400.0],["2017-10-04",51.5006,52.0501,51.2258,51.3676,297600.0],["2017-10-05",51.4474,51.4474,50.9687,51.1549,192700.0],["2017-10-06",50.9864,51.1548,50.5964,50.8978,342900.0],["2017-10-09",51.1105,52.1742,51.0751,51.3499,251500.0],["2017-10-10",51.6424,51.6424,50.9776,51.2346,254300.0],["2017-10-11",51.2169,51.5449,50.9421,51.5183,175000.0],["2017-10-12",51.2701,52.254,51.0042,52.254,262400.0],["2017-10-13",52.2983,52.9454,52.1565,52.6174,315600.0],["2017-10-16",52.4402,52.972,52.4402,52.7238,185000.0],["2017-10-17",52.9099,52.9277,52.3072,52.4756,156000.0],["2017-10-18",52.8036,53.6191,52.3692,53.3354,571800.0],["2017-10-19",53.5216,53.6191,52.2185,52.777,408000.0],["2017-10-20",53.0695,53.3088,52.7238,52.9809,382300.0],["2017-10-23",53.0163,53.5304,52.6972,53.0429,475700.0],["2017-10-24",53.5039,53.9205,53.1404,53.8673,372500.0],["2017-10-25",54.0002,54.47,53.0163,53.167,549500.0],["2017-10-26",50.4812,52.2983,50.0823,50.9953,876200.0],["2017-10-27",51.1194,51.1992,50.561,50.8623,480300.0],["2017-10-30",50.3216,51.6778,50.0823,51.1283,411900.0],["2017-10-31",50.9333,51.5449,50.7382,51.3587,452500.0],["2017-11-01",51.536,51.9792,51.2258,51.7222,273000.0],["2017-11-02",51.8551,52.1299,51.3676,51.9881,381300.0],["2017-11-03",52.0681,52.5658,51.8636,52.4236,323800.0],["2017-11-06",52.4236,52.7525,52.1925,52.5925,237800.0],["2017-11-07",52.5214,52.5569,51.8725,52.4681,212700.0],["2017-11-08",52.4947,53.2591,52.2725,52.7614,294900.0],["2017-11-09",52.4592,53.1258,52.4592,53.0102,264000.0],["2017-11-10",52.9302,53.9524,52.8058,53.908,350100.0],["2017-11-13",53.6235,53.6324,53.0014,53.3747,346300.0],["2017-11-14",53.3569,54.2991,53.3569,54.2191,280100.0],["2017-11-15",54.068,54.459,53.7658,54.2724,462300.0],["2017-11-16",54.3168,54.5301,54.0946,54.1746,400400.0],["2017-11-17",54.1746,54.7435,54.1746,54.6546,351400.0],["2017-11-20",54.7079,55.2412,54.6013,54.9924,314500.0],["2017-11-21",55.2679,55.739,55.0101,55.5256,400600.0],["2017-11-22",55.5257,55.9967,55.3479,55.8634,224900.0],["2017-11-24",55.899,56.2989,55.659,56.2189,166500.0],["2017-11-27",56.0945,56.219,55.659,55.6945,305300.0],["2017-11-28",55.9967,56.0056,55.5168,55.9256,296500.0],["2017-11-29",55.8279,56.0234,54.2991,54.8412,414300.0],["2017-11-30",54.8857,55.3834,54.6368,55.2679,560300.0],["2017-12-01",55.1435,55.3923,54.3168,55.1257,236000.0],["2017-12-04",55.3123,55.659,54.9035,54.9479,277100.0],["2017-12-05",55.099,55.3123,54.2635,54.5746,296300.0],["2017-12-06",54.4413,54.9835,53.9702,54.3702,303900.0],["2017-12-07",54.4591,54.7168,54.1657,54.3079,232400.0],["2017-12-08",54.5213,55.5434,54.4324,54.9212,226700.0],["2017-12-11",54.9035,55.4368,54.6457,55.0101,247500.0],["2017-12-12",55.0101,55.1257,54.3613,54.4857,218900.0],["2017-12-13",54.6546,55.019,54.1035,54.5835,494800.0],["2017-12-14",54.7346,54.8413,54.148,54.2102,228200.0],["2017-12-15",54.4946,55.5345,54.2991,55.3923,557100.0],["2017-12-18",55.5523,55.9079,55.2768,55.6412,371100.0],["2017-12-19",55.3568,55.7656,55.0723,55.499,207200.0],["2017-12-20",55.5879,55.819,55.1701,55.6145,233000.0],["2017-12-21",55.6857,55.7745,55.0546,55.2946,206700.0],["2017-12-22",55.3923,55.5345,55.0279,55.3301,151800.0],["2017-12-26",55.1968,55.2857,54.9035,54.9924,130000.0],["2017-12-27",54.859,55.0457,54.7879,54.9746,94600.0],["2017-12-28",55.0546,55.0901,54.7079,55.0457,247500.0],["2017-12-29",55.1701,55.7123,54.8768,55.1079,159400.0],["2018-01-02",55.3301,56.0856,54.9924,56.0323,295500.0],["2018-01-03",56.1212,56.3256,55.4368,56.1834,286100.0],["2018-01-04",56.3256,56.5567,55.9701,56.059,205100.0],["2018-01-05",56.2101,56.61,56.0678,56.4589,169100.0],["2018-01-08",56.4234,56.53,55.6768,56.3523,231400.0],["2018-01-09",56.53,56.53,55.4634,55.7479,294700.0],["2018-01-10",55.6145,55.6323,55.2235,55.339,157600.0],["2018-01-11",55.6679,57.5433,55.4101,57.1433,617400.0],["2018-01-12",57.2944,58.2722,56.9122,58.0855,431000.0],["2018-01-16",57.3122,57.8455,55.7834,56.0945,617800.0],["2018-01-17",56.0945,57.0722,56.0856,56.9389,369900.0],["2018-01-18",56.8856,57.1967,56.0056,56.85,299400.0],["2018-01-19",56.9656,57.1256,56.6367,56.93,185500.0],["2018-01-22",56.8678,56.93,56.2634,56.9211,383000.0],["2018-01-23",56.93,57.81,56.8856,57.4811,381400.0],["2018-01-24",57.7211,57.7655,56.6278,57.25,401700.0],["2018-01-25",62.4853,66.0317,61.3564,62.3875,1470600.0],["2018-01-26",62.4319,62.6541,59.2943,59.5343,794600.0],["2018-01-29",59.4099,59.6676,58.6899,58.6988,522000.0],["2018-01-30",57.9966,57.9966,57.2055,57.5077,770900.0],["2018-01-31",57.8366,58.1299,57.0722,57.1878,340200.0],["2018-02-01",56.8767,57.4367,56.0412,56.9567,330000.0],["2018-02-02",56.8141,57.0636,56.3686,56.4666,306200.0],["2018-02-05",56.1904,56.725,55.0676,55.1122,514600.0],["2018-02-06",54.0696,56.9121,53.7489,56.5735,519500.0],["2018-02-07",56.2616,56.9478,55.7627,56.2082,502900.0],["2018-02-08",56.1815,56.1815,53.4281,53.4459,630700.0],["2018-02-09",54.1587,54.7201,52.0113,53.633,578800.0],["2018-02-12",54.0429,56.324,54.0429,55.6379,608300.0],["2018-02-13",55.3795,56.2349,55.2993,55.7092,462100.0],["2018-02-14",55.3439,56.2973,55.1835,56.1726,249600.0],["2018-02-15",56.4399,56.7072,55.7716,56.5468,749400.0],["2018-02-16",56.2973,56.8943,55.8518,56.4666,271800.0],["2018-02-20",56.2171,57.2686,56.0033,56.6181,272900.0],["2018-02-21",56.7963,56.9567,55.4864,55.531,254200.0],["2018-02-22",55.7181,55.7983,55.0587,55.1211,279500.0],["2018-02-23",55.3439,55.4775,54.729,55.4775,294100.0],["2018-02-26",56.7161,58.2042,56.6092,58.1596,462500.0],["2018-02-27",56.7339,57.723,55.8161,56.4399,556800.0],["2018-02-28",56.4933,57.6873,56.3686,57.518,921500.0],["2018-03-01",57.5626,58.5249,57.0725,57.2507,686500.0],["2018-03-02",56.6626,57.7408,56.1369,57.6963,301400.0],["2018-03-05",57.3398,58.721,56.9923,58.4893,327400.0],["2018-03-06",58.5784,58.7299,57.6339,58.2487,232800.0],["2018-03-07",57.7675,58.6586,57.5359,58.4626,316700.0],["2018-03-08",58.7655,58.8101,58.1151,58.4804,206100.0],["2018-03-09",58.5873,58.9616,58.1596,58.8903,363900.0],["2018-03-12",59.3536,60.2358,59.1487,59.7635,321800.0],["2018-03-13",59.8794,60.414,59.7546,59.9596,349400.0],["2018-03-14",60.2447,60.5655,59.5051,60.3784,500800.0],["2018-03-15",60.6279,60.8239,60.0665,60.3516,496500.0],["2018-03-16",60.3427,60.6635,59.3536,60.4051,595100.0],["2018-03-19",60.1378,60.1378,58.5339,59.1042,480200.0],["2018-03-20",59.2734,59.5586,58.4626,58.4982,347900.0],["2018-03-21",58.6052,60.0576,58.4448,59.3358,257200.0],["2018-03-22",58.7032,59.0596,57.625,58.124,417300.0],["2018-03-23",58.1774,58.3913,57.0547,57.0725,148000.0],["2018-03-26",57.6606,57.9725,56.8498,57.7141,682700.0],["2018-03-27",58.017,58.3378,56.324,56.6537,226700.0],["2018-03-28",56.6448,56.7696,55.5845,55.9141,669900.0],["2018-03-29",56.2082,57.1973,55.7983,56.6359,334100.0],["2018-04-02",56.4844,56.5735,54.8003,55.4953,423300.0],["2018-04-03",55.9765,56.9567,55.4062,56.1102,549500.0],["2018-04-04",55.2102,56.5557,55.0053,56.4933,494900.0],["2018-04-05",56.9567,58.1418,56.4844,57.5626,431500.0],["2018-04-06",57.0992,57.6339,55.6557,56.1458,345800.0],["2018-04-09",56.6092,57.9547,56.1636,57.224,569400.0],["2018-04-10",57.8745,59.0863,57.5002,58.8814,468600.0],["2018-04-11",58.6051,59.0061,57.9725,58.9081,332300.0],["2018-04-12",59.1576,60.0487,59.0774,59.8081,317700.0],["2018-04-13",59.9417,60.4051,59.1754,60.1823,420900.0],["2018-04-16",60.4764,60.815,59.7368,59.9506,423000.0],["2018-04-17",60.4407,60.8773,60.2892,60.61,640900.0],["2018-04-18",60.9041,61.6526,60.4942,61.5368,317800.0],["2018-04-19",61.4476,61.6526,60.815,61.2249,329800.0],["2018-04-20",61.0288,61.0467,60.2536,60.4764,544900.0],["2018-04-23",60.708,60.708,59.7724,59.9863,274000.0],["2018-04-24",60.0843,60.3249,58.3646,58.6853,431800.0],["2018-04-25",55.4953,55.9498,53.4637,55.4419,1388000.0],["2018-04-26",55.228,55.7716,53.8647,54.4884,801500.0],["2018-04-27",54.5686,54.5865,53.437,53.9003,468300.0],["2018-04-30",53.7845,54.2835,53.2677,53.3033,538200.0],["2018-05-01",53.0182,54.0162,52.6261,54.0162,442400.0],["2018-05-02",53.9003,55.2904,53.8647,54.4439,597500.0],["2018-05-03",53.6598,54.6221,53.5528,54.5419,321800.0],["2018-05-04",54.3543,55.0333,53.9523,54.5776,296700.0],["2018-05-07",54.667,55.5782,54.5687,55.203,421600.0],["2018-05-08",54.9618,55.5514,54.8993,55.203,282400.0],["2018-05-09",55.3549,56.0071,55.203,55.4353,278600.0],["2018-05-10",55.5425,56.1768,55.3281,56.016,338800.0],["2018-05-11",55.9177,56.5074,55.6497,56.0607,427200.0],["2018-05-14",56.2036,56.2572,55.4621,55.8731,302100.0],["2018-05-15",55.5782,56.0071,55.4442,55.9356,466600.0],["2018-05-16",56.0428,56.8826,55.9624,56.1232,344200.0],["2018-05-17",56.0785,56.3555,55.739,55.882,308900.0],["2018-05-18",55.8731,55.8999,55.5693,55.8105,239900.0],["2018-05-21",56.0249,56.1411,55.5336,55.7748,501100.0],["2018-05-22",55.8552,56.1768,55.1673,55.2388,231800.0],["2018-05-23",54.7653,55.1673,54.7027,54.935,251400.0],["2018-05-24",54.9082,55.1941,54.533,55.0065,230300.0],["2018-05-25",54.935,55.212,54.7474,54.8903,256800.0],["2018-05-29",54.5419,55.3996,54.4883,55.2298,377900.0],["2018-05-30",55.4442,56.159,55.2656,55.8909,423900.0],["2018-05-31",55.9088,56.1679,55.6944,56.1053,414800.0],["2018-06-01",56.284,56.5074,56.1858,56.2572,241500.0],["2018-06-04",56.2394,56.4806,55.9356,56.1858,348700.0],["2018-06-05",56.2662,57.3382,56.2036,57.1953,360700.0],["2018-06-06",57.3293,57.6777,57.2936,57.6509,302100.0],["2018-06-07",57.6956,57.8296,57.3918,57.6241,282000.0],["2018-06-08",57.4633,57.8385,57.1059,57.4544,350100.0],["2018-06-11",57.4365,57.6599,57.1328,57.508,235100.0],["2018-06-12",57.5705,57.6331,56.7575,57.3025,293300.0],["2018-06-13",57.4008,57.8564,57.2132,57.7224,367500.0],["2018-06-14",57.9011,58.5265,57.6688,58.3567,414800.0],["2018-06-15",58.0261,58.4371,57.7313,58.4371,357400.0],["2018-06-18",58.0708,58.7141,58.044,58.5711,325300.0],["2018-06-19",57.9011,58.2316,57.2846,58.178,551500.0],["2018-06-20",58.3299,58.3924,57.9815,58.3567,253100.0],["2018-06-21",58.3388,58.5443,57.7224,57.8117,306600.0],["2018-06-22",57.9457,57.9457,57.0791,57.1506,366600.0],["2018-06-25",57.1506,57.1596,54.935,55.2566,277200.0],["2018-06-26",55.1673,56.1768,55.1494,56.0517,253600.0],["2018-06-27",56.1947,56.1947,55.3102,55.3817,295000.0],["2018-06-28",55.2209,55.4532,54.5598,55.1852,260400.0],["2018-06-29",55.3549,55.4264,54.8814,55.1137,275700.0],["2018-07-02",54.524,55.0601,54.3007,55.0154,209100.0],["2018-07-03",55.2388,55.3638,54.4972,54.6938,202500.0],["2018-07-05",54.9707,55.2209,54.4883,54.8903,308400.0],["2018-07-06",54.8367,55.1941,54.5508,55.0869,263200.0],["2018-07-09",55.3817,56.0607,55.2656,55.8195,139900.0],["2018-07-10",56.0607,56.4448,55.9267,56.0071,160600.0],["2018-07-11",55.8284,56.0071,55.5425,55.8999,182600.0],["2018-07-12",56.1768,56.7307,56.1679,56.4538,168100.0],["2018-07-13",56.3555,57.3025,56.3555,57.0613,230600.0],["2018-07-16",57.0434,57.2668,55.7123,55.7748,218700.0],["2018-07-17",55.7837,56.2304,55.4264,55.9267,468300.0],["2018-07-18",56.0875,57.6152,56.0249,57.5526,357200.0],["2018-07-19",57.4008,58.4996,57.4008,58.2942,295100.0],["2018-07-20",58.3567,58.4192,57.8832,58.1691,495700.0],["2018-07-23",58.0798,58.3656,57.5973,57.776,283400.0],["2018-07-24",58.0708,58.5086,57.0434,57.1506,203200.0],["2018-07-25",57.3114,57.7224,57.0077,57.6688,221900.0],["2018-07-26",59.3931,61.9482,59.1161,60.1792,1013600.0],["2018-07-27",60.1078,60.1167,58.1602,58.6515,284400.0],["2018-07-30",58.4371,58.7409,56.016,56.7307,611200.0],["2018-07-31",56.8201,58.0172,56.5342,57.5795,577500.0],["2018-08-01",57.6956,58.0887,57.3114,57.3114,353700.0],["2018-08-02",57.106,58.2852,57.106,58.0351,753900.0],["2018-08-03",57.9903,58.3844,57.6052,57.9724,260600.0],["2018-08-06",57.8918,58.6352,57.8112,58.5545,420800.0],["2018-08-07",58.5545,58.9844,58.2769,58.7426,318800.0],["2018-08-08",58.868,59.28,58.5366,58.6172,484600.0],["2018-08-09",58.6083,59.1098,58.2769,58.5724,229500.0],["2018-08-10",58.1336,59.1904,58.0799,59.0023,305400.0],["2018-08-13",59.0382,59.7546,58.8859,59.4054,304700.0],["2018-08-14",59.5128,60.704,59.4949,60.6144,523000.0],["2018-08-15",60.4084,61.0354,59.683,60.7756,434600.0],["2018-08-16",60.91,61.9041,60.91,61.5458,362200.0],["2018-08-17",61.5459,62.3429,61.4832,61.8145,223000.0],["2018-08-20",61.9489,62.1549,61.1786,61.2055,289000.0],["2018-08-21",61.519,61.7429,61.1607,61.51,377800.0],["2018-08-22",61.3846,61.8324,61.3399,61.6802,366700.0],["2018-08-23",61.7339,62.8355,61.5011,62.6922,505500.0],["2018-08-24",62.6922,64.0356,62.6564,63.9729,658500.0],["2018-08-27",64.1789,64.5282,63.964,64.3312,429900.0],["2018-08-28",64.4834,64.4834,62.4773,62.6027,473200.0],["2018-08-29",62.4235,62.934,62.1549,62.7907,361000.0],["2018-08-30",62.6564,63.0952,62.5847,62.7101,336500.0],["2018-08-31",62.8266,62.9698,62.4773,62.8624,283000.0],["2018-09-04",62.7728,62.9609,62.3519,62.9251,294300.0],["2018-09-05",62.9699,63.0236,61.6712,62.6385,347900.0],["2018-09-06",62.7101,63.4087,62.6564,62.8176,278800.0],["2018-09-07",62.6206,63.2206,62.4862,62.8624,198700.0],["2018-09-10",62.943,63.4983,62.8713,63.3102,173200.0],["2018-09-11",63.3102,63.6237,63.1759,63.3998,138000.0],["2018-09-12",63.561,63.8476,62.8803,63.767,170800.0],["2018-09-13",63.8476,63.9013,63.4445,63.561,418400.0],["2018-09-14",63.8296,64.4028,63.6953,63.7759,200000.0],["2018-09-17",63.4356,63.7849,62.0116,62.0653,231900.0],["2018-09-18",62.0922,62.4325,60.901,61.707,571800.0],["2018-09-19",61.6444,61.8951,61.1339,61.3399,324200.0],["2018-09-20",61.4115,62.3071,61.0801,62.0653,431400.0],["2018-09-21",62.2623,62.6116,62.0026,62.2713,472800.0],["2018-09-24",62.1817,62.5668,61.8324,62.2444,298100.0],["2018-09-25",62.119,62.2981,61.725,61.8414,280600.0],["2018-09-26",61.9757,62.4862,61.6265,62.0564,350000.0],["2018-09-27",62.1369,62.8713,62.0295,62.4952,213100.0],["2018-09-28",62.4325,63.3729,62.4325,62.6654,299500.0],["2018-10-01",63.0326,63.149,62.0026,62.0564,309100.0],["2018-10-02",61.9847,62.1459,61.6175,61.7697,218200.0],["2018-10-03",61.9041,62.8535,61.7071,62.5579,562600.0],["2018-10-04",62.3698,62.3698,61.0174,61.716,357200.0],["2018-10-05",61.6623,61.7966,60.4711,61.0891,483300.0],["2018-10-08",61.2682,61.7877,60.7488,61.5011,351000.0],["2018-10-09",61.3219,62.1011,61.1697,61.8414,283900.0],["2018-10-10",61.6085,61.6085,60.0502,60.0502,328500.0],["2018-10-11",59.7367,60.6502,59.3964,59.6024,387800.0],["2018-10-12",60.6861,61.4384,60.4263,61.2055,416300.0],["2018-10-15",60.9906,61.8504,60.5696,61.519,284300.0],["2018-10-16",62.0384,63.4535,61.6533,63.3998,303700.0],["2018-10-17",63.2654,63.4087,62.6206,63.2923,248800.0],["2018-10-18",63.0773,63.1669,61.9668,62.3429,236800.0],["2018-10-19",62.4415,62.7728,61.4563,61.6354,337400.0],["2018-10-22",61.7429,62.3429,61.3757,61.7966,472800.0],["2018-10-23",60.7936,61.304,59.9248,60.9995,305800.0],["2018-10-24",60.9906,61.3578,57.9814,58.062,452100.0],["2018-10-25",56.7185,59.7367,56.6917,59.1546,685700.0],["2018-10-26",57.7754,59.2979,57.5335,58.6083,342700.0],["2018-10-29",59.6651,60.6771,58.2411,58.8232,377200.0],["2018-10-30",58.7874,59.9606,58.3038,59.7815,377000.0],["2018-10-31",60.301,61.9847,60.301,61.6265,440500.0],["2018-11-01",61.8503,63.1669,61.5906,62.5131,383400.0],["2018-11-02",62.54,62.9981,61.193,61.8306,397700.0],["2018-11-05",60.6003,61.7498,59.5406,61.5253,554300.0],["2018-11-06",61.4804,62.2617,61.0223,61.4355,458100.0],["2018-11-07",62.082,62.6927,61.4804,62.1988,627000.0],["2018-11-08",61.9922,63.016,61.9922,62.4323,390100.0],["2018-11-09",62.0641,62.3964,61.4085,61.8935,557800.0],["2018-11-12",61.6061,61.7587,60.5104,60.9325,379700.0],["2018-11-13",61.0762,62.3784,61.0223,61.2828,484700.0],["2018-11-14",61.9473,62.4951,60.9595,61.1391,333200.0],["2018-11-15",60.9056,62.8992,60.9056,62.7376,349300.0],["2018-11-16",62.4772,63.3303,61.9922,63.0879,493100.0],["2018-11-19",63.2136,63.2136,59.6214,59.9986,621300.0],["2018-11-20",58.9748,60.268,58.7413,59.5316,480900.0],["2018-11-21",60.0974,61.6061,59.819,60.6541,392300.0],["2018-11-23",60.0525,61.7947,59.7381,61.3906,160200.0],["2018-11-26",61.9384,61.9384,60.6631,60.8517,371700.0],["2018-11-27",60.4566,61.6779,60.3488,61.3816,298800.0],["2018-11-28",61.5971,62.8633,61.5163,62.5041,399300.0],["2018-11-29",62.7376,63.1687,62.3066,62.6209,331400.0],["2018-11-30",62.7376,63.3573,62.3245,63.2226,441300.0],["2018-12-03",63.7614,64.2912,63.1776,64.2822,222700.0],["2018-12-04",64.1476,64.4529,62.3156,62.4413,304900.0],["2018-12-06",61.4804,62.1629,60.8517,61.9114,409300.0],["2018-12-07",61.7318,62.2616,60.9505,61.1481,260900.0],["2018-12-10",60.9236,61.7677,60.2321,60.4566,341700.0],["2018-12-11",61.0762,62.2167,60.7888,60.9595,433700.0],["2018-12-12",61.5702,61.9473,61.1122,61.193,491200.0],["2018-12-13",61.4714,61.8845,60.3488,60.4027,235000.0],["2018-12-14",59.9357,60.5015,59.1005,59.4238,442600.0],["2018-12-17",59.2532,59.9088,57.7355,58.0139,395300.0],["2018-12-18",58.427,58.6695,57.3673,57.7714,496600.0],["2018-12-19",57.6906,58.3192,56.119,56.6578,342000.0],["2018-12-20",56.4962,56.7836,54.5923,54.9605,431800.0],["2018-12-21",54.4396,55.176,53.3081,53.4518,482100.0],["2018-12-24",53.4518,53.4967,52.2754,52.3023,219300.0],["2018-12-26",52.5178,54.287,52.2394,54.287,340900.0],["2018-12-27",53.5236,54.6282,52.5178,54.5744,502000.0],["2018-12-28",54.8168,55.3108,53.9727,54.6282,268800.0],["2018-12-31",54.8168,55.5443,54.6462,55.5353,271700.0],["2019-01-02",54.7809,56.2088,54.7091,55.8496,328100.0],["2019-01-03",55.212,55.8316,53.353,53.5955,315400.0],["2019-01-04",54.4037,56.101,54.2331,55.4455,325600.0],["2019-01-07",55.6969,56.2358,55.3647,55.9484,549700.0],["2019-01-08",56.4782,56.577,55.9304,56.3256,453100.0],["2019-01-09",56.7836,57.3044,56.4872,56.8015,358800.0],["2019-01-10",56.7117,57.2865,56.119,57.2685,512800.0],["2019-01-11",56.8284,57.7624,56.7925,57.4391,196100.0],["2019-01-14",56.8823,57.1877,56.5501,57.1069,426700.0],["2019-01-15",57.044,57.9959,56.8913,57.026,322500.0],["2019-01-16",56.2447,57.5739,55.1401,57.2865,346100.0],["2019-01-17",57.1068,57.6636,57.053,57.4391,264400.0],["2019-01-18",57.7624,58.6066,57.2326,57.978,297800.0],["2019-01-22",57.6457,57.7175,56.1549,56.5591,562700.0],["2019-01-23",56.7207,57.026,56.2268,56.5591,189200.0],["2019-01-24",56.7476,57.1518,56.5231,57.1338,203700.0],["2019-01-25",57.7265,57.7984,57.3044,57.4212,168800.0],["2019-01-28",56.8195,57.1338,56.6848,56.8195,288400.0],["2019-01-29",57.062,57.2056,56.2806,56.2896,430700.0],["2019-01-30",56.4962,56.7387,54.2331,55.3018,835100.0],["2019-01-31",58.3731,60.0525,56.577,58.0408,1172200.0],["2019-02-01",58.2743,58.2743,56.9901,57.5469,415700.0],["2019-02-04",57.5559,58.4719,57.3942,58.2384,451700.0],["2019-02-05",58.3731,59.1813,58.2384,58.9658,495400.0],["2019-02-06",58.7862,59.2981,58.3552,58.418,339500.0],["2019-02-07",58.0857,58.0857,57.062,57.6367,448400.0],["2019-02-08",57.1607,57.4212,56.3615,56.9362,589900.0],["2019-02-11",56.9002,57.1974,56.1526,56.5939,930700.0],["2019-02-12",57.1074,58.1612,57.1074,57.6748,670200.0],["2019-02-13",57.8099,58.4945,57.5758,57.9451,485800.0],["2019-02-14",57.6658,58.2423,57.5577,57.81,867000.0],["2019-02-15",58.2783,58.6026,57.918,58.1612,631700.0],["2019-02-19",57.9451,59.2782,57.9451,58.6296,824400.0],["2019-02-20",58.8098,59.3142,58.5666,58.7287,515600.0],["2019-02-21",58.5485,58.7647,58.3144,58.3684,491000.0],["2019-02-22",58.5486,59.062,58.1522,58.7737,763100.0],["2019-02-25",58.9179,59.5034,58.8818,58.9089,1268100.0],["2019-02-26",58.7647,59.2511,58.7197,58.7737,562200.0],["2019-02-27",58.5035,58.9989,58.3774,58.5035,552800.0],["2019-02-28",58.2963,58.7557,58.2873,58.3684,524600.0],["2019-03-01",58.6927,58.8098,58.2423,58.5216,509900.0],["2019-03-04",58.6386,58.7557,57.0894,57.2785,544900.0],["2019-03-05",57.2245,57.5668,56.9723,57.3326,289300.0],["2019-03-06",57.2875,58.3054,57.2875,58.0171,523300.0],["2019-03-07",58.0171,58.0171,57.3326,57.3866,427600.0],["2019-03-08",57.0894,57.9721,56.9723,57.7379,344000.0],["2019-03-11",57.9451,58.6296,57.9451,58.5306,251300.0],["2019-03-12",58.5486,58.7918,58.0081,58.1252,538400.0],["2019-03-13",58.3954,58.5936,58.1702,58.2783,512800.0],["2019-03-14",58.2874,58.4225,57.9451,58.0532,594900.0],["2019-03-15",58.1793,58.5306,57.9991,58.3144,399800.0],["2019-03-18",58.3774,58.5396,57.6028,57.9451,332100.0],["2019-03-19",58.1072,58.4044,57.8009,58.0171,426300.0],["2019-03-20",58.1162,58.3234,57.6208,58.2243,476200.0],["2019-03-21",58.0442,58.8728,58.0442,58.5486,318800.0],["2019-03-22",58.2964,58.5306,56.9272,57.0803,283300.0],["2019-03-25",57.0533,57.7919,56.693,56.9632,177300.0],["2019-03-26",57.2515,57.4947,56.5489,56.9272,250000.0],["2019-03-27",56.9722,57.1164,56.0535,56.5849,231900.0],["2019-03-28",56.7741,57.1524,56.4678,56.639,253700.0],["2019-03-29",56.9362,56.9362,56.3507,56.7201,333600.0],["2019-04-01",56.9723,57.846,56.8462,57.5577,612700.0],["2019-04-02",57.7109,57.7289,56.7381,56.9993,408000.0],["2019-04-03",57.2605,57.7109,57.0713,57.3326,520100.0],["2019-04-04",57.4767,57.7919,56.9452,57.1344,279500.0],["2019-04-05",57.2515,57.7919,57.1974,57.7019,193700.0],["2019-04-08",57.6298,58.1612,57.3866,58.1612,253300.0],["2019-04-09",57.837,57.9,57.1794,57.3866,745700.0],["2019-04-10",57.3326,57.909,57.1704,57.864,344600.0],["2019-04-11",57.873,58.6116,57.819,58.5396,546400.0],["2019-04-12",58.6386,59.4493,58.4765,59.2511,332600.0],["2019-04-15",59.2331,59.3682,58.8999,59.2421,413900.0],["2019-04-16",59.3052,59.4403,58.9989,59.1791,487500.0],["2019-04-17",59.2962,59.3232,58.0171,58.1973,331700.0],["2019-04-18",58.1883,58.3594,57.7649,58.1883,321900.0],["2019-04-22",58.0171,58.1432,57.1434,57.4046,242600.0],["2019-04-23",57.4857,57.9,57.4857,57.7829,614500.0],["2019-04-24",57.819,58.6296,57.7829,58.5306,332500.0],["2019-04-25",58.5306,58.5306,57.4677,57.7829,261400.0],["2019-04-26",57.5577,58.0081,57.4947,57.9901,235300.0],["2019-04-29",57.9541,58.5306,57.7199,57.7379,314800.0],["2019-04-30",57.7379,58.3414,57.4406,58.2693,373200.0],["2019-05-01",58.2964,58.9089,57.7289,58.0982,586500.0],["2019-05-02",58.0081,58.8278,56.4949,58.7287,1066100.0],["2019-05-03",58.8818,59.4133,58.8638,59.3052,483900.0],["2019-05-06",58.3234,59.044,58.2873,58.8008,507100.0],["2019-05-07",58.4585,59.098,58.2783,58.5125,534900.0],["2019-05-08",58.5125,58.9629,57.7109,57.7289,321200.0],["2019-05-09",57.2515,57.6568,56.1976,57.4947,454900.0],["2019-05-10",57.1254,58.3864,57.0083,58.0982,422700.0],["2019-05-13",57.1948,57.2942,56.6166,57.1225,543300.0],["2019-05-14",57.24,58.1976,57.1857,57.8362,507600.0],["2019-05-15",57.4839,58.9113,57.4839,58.7667,461600.0],["2019-05-16",58.7848,58.8661,58.2518,58.3511,583500.0],["2019-05-17",57.7639,57.7639,56.0204,56.183,696300.0],["2019-05-20",55.7584,56.2191,55.388,55.7764,376900.0],["2019-05-21",56.0746,56.454,55.9119,56.2101,267900.0],["2019-05-22",55.8848,56.5714,55.8848,56.0113,278200.0],["2019-05-23",55.4331,56.1197,55.2796,56.0836,382300.0],["2019-05-24",56.4178,56.9238,56.1288,56.2462,362200.0],["2019-05-28",56.5082,56.9418,56.2823,56.3456,413100.0],["2019-05-29",55.8397,56.1107,55.2344,55.2705,270400.0],["2019-05-30",55.4512,56.0384,55.2163,56.0023,266900.0],["2019-05-31",55.6048,56.192,55.5686,55.9842,402300.0],["2019-06-03",55.9842,55.9842,54.2045,54.349,365400.0],["2019-06-04",54.9543,56.2191,54.8821,56.1107,228000.0],["2019-06-05",56.5624,56.7611,55.5867,56.5985,236300.0],["2019-06-06",56.7883,57.2038,55.9481,56.3727,382900.0],["2019-06-07",56.6979,57.4116,56.3908,57.0954,430000.0],["2019-06-10",57.3845,57.6375,56.4901,56.6889,334900.0],["2019-06-11",57.2309,57.4116,56.3366,56.4269,195600.0],["2019-06-12",56.2643,56.734,55.5867,56.6347,408300.0],["2019-06-13",56.7431,56.9328,56.5714,56.9057,501900.0],["2019-06-14",56.7069,56.8786,56.1739,56.5805,244900.0],["2019-06-17",56.6256,57.3122,56.5082,56.9147,174000.0],["2019-06-18",57.2128,58.1614,57.2128,57.782,229600.0],["2019-06-19",57.8723,58.3602,57.791,58.1163,190900.0],["2019-06-20",58.6131,59.0558,58.3873,58.9022,498100.0],["2019-06-21",58.7215,59.0016,58.2879,58.6493,443700.0],["2019-06-24",58.6583,58.7667,58.4957,58.586,257100.0],["2019-06-25",58.6131,59.1371,58.3782,58.3782,281500.0],["2019-06-26",58.577,58.9113,58.1795,58.3511,217800.0],["2019-06-27",58.4325,59.0197,58.1705,58.6312,241900.0],["2019-06-28",58.6583,59.0377,57.8994,58.3602,500400.0],["2019-07-01",58.9022,59.2817,58.5047,58.839,398400.0],["2019-07-02",58.7215,58.9203,58.3602,58.7215,341700.0],["2019-07-03",58.9022,59.2365,58.7938,58.8842,412800.0],["2019-07-05",58.4957,58.8209,58.0349,58.7486,235100.0],["2019-07-08",58.4415,58.4415,57.1044,57.3122,261500.0],["2019-07-09",57.1948,57.4929,56.8425,57.3122,278400.0],["2019-07-10",57.4387,58.1795,57.2309,57.4658,409300.0],["2019-07-11",57.6103,57.8362,57.1406,57.782,266900.0],["2019-07-12",57.8904,58.8209,57.6465,58.6854,240900.0],["2019-07-15",58.839,58.9926,58.5589,58.9745,241600.0],["2019-07-16",58.7938,59.2094,58.3692,59.0016,254800.0],["2019-07-17",58.9655,59.2636,58.6041,58.8932,286000.0],["2019-07-18",58.839,58.9113,58.5951,58.8209,268200.0],["2019-07-19",59.0197,59.2636,58.8661,58.9022,333500.0],["2019-07-22",59.0468,59.2726,58.7306,58.7667,463400.0],["2019-07-23",59.0197,59.4533,58.8661,59.4262,262300.0],["2019-07-24",59.2455,59.8508,59.0558,59.7695,213800.0],["2019-07-25",59.5346,59.9411,59.2907,59.7334,290100.0],["2019-07-26",59.9412,60.8717,59.7605,59.8508,333700.0],["2019-07-29",59.7605,60.3025,59.363,60.1489,256400.0],["2019-07-30",59.8779,60.9078,59.8237,60.7723,353900.0],["2019-07-31",60.8897,62.0913,60.6729,61.5221,795900.0],["2019-08-01",61.1878,62.1635,61.1156,61.504,815900.0],["2019-08-02",59.625,59.625,53.0481,53.1295,2620600.0],["2019-08-05",52.0002,52.8946,50.9432,51.8376,1209000.0],["2019-08-06",50.6722,53.1656,50.6722,52.8313,695800.0],["2019-08-07",52.2893,53.1475,51.7472,52.7952,420600.0],["2019-08-08",53.2108,54.3129,52.8765,54.2045,328500.0],["2019-08-09",54.0414,54.0414,53.4432,53.5973,259500.0],["2019-08-12",53.2892,53.4251,52.8179,52.8632,369000.0],["2019-08-13",52.7091,54.6214,52.7091,54.5579,317200.0],["2019-08-14",53.4885,53.6517,52.3919,52.691,367000.0],["2019-08-15",53.0354,53.0354,52.4373,52.8541,298500.0],["2019-08-16",53.3164,54.0323,53.1985,53.8057,308000.0],["2019-08-19",54.3857,54.7483,52.4372,54.6032,294000.0],["2019-08-20",54.6033,54.993,54.4311,54.5942,432400.0],["2019-08-21",55.1017,55.5367,54.7301,55.3917,308300.0],["2019-08-22",55.6545,55.7271,54.9748,55.4914,359400.0],["2019-08-23",55.138,55.6817,54.8298,54.9748,712800.0],["2019-08-26",55.5186,55.6364,54.4854,54.8933,425200.0],["2019-08-27",55.283,55.573,54.9023,55.428,321800.0],["2019-08-28",55.1652,55.7905,54.8298,55.573,282900.0],["2019-08-29",56.0624,56.7693,55.7724,55.8358,520700.0],["2019-08-30",56.298,56.3796,55.5367,55.7905,446200.0],["2019-09-03",55.4824,55.582,54.5942,54.6123,317000.0],["2019-09-04",55.1017,55.5367,54.8661,55.2014,154900.0],["2019-09-05",55.6546,56.7512,55.6546,56.6152,230900.0],["2019-09-06",56.7602,56.9505,56.0986,56.5246,296400.0],["2019-09-09",56.7511,56.9868,56.0895,56.5155,291400.0],["2019-09-10",56.2799,57.3402,55.7542,57.2134,389500.0],["2019-09-11",57.5034,58.6906,56.6514,58.6724,351600.0],["2019-09-12",58.6724,59.5062,58.3009,58.7993,211200.0],["2019-09-13",58.89,58.9081,58.3281,58.5456,308200.0],["2019-09-16",58.2828,58.6362,57.9927,58.4278,261700.0],["2019-09-17",58.4096,58.4096,57.739,57.8205,343800.0],["2019-09-18",57.9656,58.1196,56.5427,57.2405,394800.0],["2019-09-19",57.4127,57.6665,56.8508,57.1136,263500.0],["2019-09-20",57.1771,57.2315,56.0352,56.1167,390100.0],["2019-09-23",55.8721,57.0049,55.7996,56.7058,309100.0],["2019-09-24",56.9415,57.3312,56.3977,56.4702,305300.0],["2019-09-25",56.4249,57.5759,56.1621,57.3221,359900.0],["2019-09-26",57.4762,58.609,57.3221,58.2465,494000.0],["2019-09-27",58.3734,58.4187,57.4762,57.8115,218000.0],["2019-09-30",58.1377,58.8265,57.7571,58.5818,287900.0],["2019-10-01",58.9081,59.7147,58.7721,58.8718,406400.0],["2019-10-02",58.5003,58.5456,57.3583,57.6121,425000.0],["2019-10-03",57.4943,58.1287,57.2043,57.6393,377000.0],["2019-10-04",57.7571,57.9656,57.159,57.9474,297100.0],["2019-10-07",57.884,57.893,57.1408,57.1952,463000.0],["2019-10-08",56.7058,56.7149,54.9839,55.002,671900.0],["2019-10-09",55.4552,56.153,55.3736,56.0261,339400.0],["2019-10-10",56.1167,56.5336,55.428,55.6636,285500.0],["2019-10-11",56.1893,57.4127,56.1802,57.0049,215700.0],["2019-10-14",56.7239,56.9233,56.3252,56.6061,156600.0],["2019-10-15",56.8961,57.5487,56.7149,57.3674,250500.0],["2019-10-16",57.2405,57.884,57.0955,57.3855,187400.0],["2019-10-17",57.748,58.5274,57.748,58.4821,321700.0],["2019-10-18",58.4368,58.754,58.1468,58.5456,272600.0],["2019-10-21",58.9081,59.2344,58.2374,58.4096,429400.0],["2019-10-22",58.4368,59.035,57.9202,58.4096,293000.0],["2019-10-23",58.4006,58.6181,57.0321,57.3221,246600.0],["2019-10-24",57.4762,57.6393,57.1137,57.4127,188800.0],["2019-10-25",57.2133,58.1921,57.1771,57.9202,165100.0],["2019-10-28",58.1921,58.5003,57.884,58.2193,185600.0],["2019-10-29",58.1196,58.5274,57.8749,57.9565,157500.0],["2019-10-30",58.0109,58.3824,57.5759,58.3643,214100.0],["2019-10-31",58.2737,58.6543,57.7481,58.3009,221800.0],["2019-11-01",58.754,59.5606,58.5909,59.2253,240000.0],["2019-11-04",59.47,59.6422,58.8356,59.0803,211600.0],["2019-11-05",59.1709,59.7781,59.035,59.5425,227800.0],["2019-11-06",59.4247,59.7419,59.2615,59.624,204900.0],["2019-11-07",59.8144,60.34,59.5334,59.76,223800.0],["2019-11-08",59.8778,60.2312,59.7328,60.1225,181600.0],["2019-11-11",59.8053,60.1859,59.2253,59.5425,287400.0],["2019-11-12",59.6784,59.8869,58.754,58.9806,289900.0],["2019-11-13",58.8446,59.8053,58.8446,59.5244,265300.0],["2019-11-14",59.18,59.7056,58.8356,59.3975,322600.0],["2019-11-15",57.5487,62.9229,56.3796,62.8595,1046500.0],["2019-11-18",61.636,63.1313,61.0378,62.7598,963700.0],["2019-11-19",62.5332,63.4214,62.0348,63.2492,783600.0],["2019-11-20",63.1314,63.5936,62.8685,63.3579,583900.0],["2019-11-21",63.4757,63.521,62.4788,62.6873,475700.0],["2019-11-22",62.8051,63.1585,62.4335,62.8776,345000.0],["2019-11-25",63.0503,63.1321,62.7412,63.0049,372000.0],["2019-11-26",62.9867,63.3322,62.6048,63.0958,286500.0],["2019-11-27",63.0503,63.1867,62.8776,63.1685,216300.0],["2019-11-29",63.214,63.214,62.5503,62.623,136700.0],["2019-12-02",62.723,62.723,61.2229,61.2684,272500.0],["2019-12-03",60.6865,60.9047,60.0501,60.732,383100.0],["2019-12-04",60.9774,61.4502,60.7047,60.7047,234200.0],["2019-12-05",60.8956,61.3411,60.1956,60.8138,348700.0],["2019-12-06",61.3775,61.6502,61.0684,61.6048,265500.0],["2019-12-09",61.6047,61.7047,60.8865,60.9047,255500.0],["2019-12-10",60.7774,61.3502,60.5047,60.5956,252000.0],["2019-12-11",60.7411,61.5775,60.7411,61.2957,235900.0],["2019-12-12",61.5502,62.1502,61.3138,61.9411,245700.0],["2019-12-13",61.8411,62.0321,60.6592,61.5957,410100.0],["2019-12-16",62.0321,62.8139,61.923,62.1866,329900.0],["2019-12-17",62.3776,62.8776,62.0957,62.2503,468200.0],["2019-12-18",62.2412,62.9322,61.9503,62.4139,518700.0],["2019-12-19",62.2139,62.4775,61.4684,61.6866,429200.0],["2019-12-20",62.0684,62.0684,61.0593,61.6229,505800.0],["2019-12-23",61.8229,62.3503,61.632,61.923,264900.0],["2019-12-24",61.923,62.0412,61.4229,61.7048,101600.0],["2019-12-26",61.8048,62.3139,61.6048,62.1684,156000.0],["2019-12-27",62.1503,62.8048,62.0957,62.1321,327400.0],["2019-12-30",62.2503,62.7321,61.7593,62.323,411200.0],["2019-12-31",62.1502,62.8139,62.1502,62.5503,182600.0],["2020-01-02",62.8776,63.1594,61.9048,63.1503,315900.0],["2020-01-03",62.2775,63.1503,62.2139,63.1231,335800.0],["2020-01-06",62.6321,62.9594,62.3866,62.7412,558300.0],["2020-01-07",62.8776,62.8776,62.3139,62.7867,248700.0],["2020-01-08",62.6685,62.9503,62.1503,62.3776,308400.0],["2020-01-09",62.8049,63.2049,62.3139,63.0776,413300.0],["2020-01-10",62.0048,62.5139,61.4775,62.2594,306700.0],["2020-01-13",62.4594,62.8594,62.2866,62.8594,203400.0],["2020-01-14",62.8048,63.1412,62.6048,62.9594,220000.0],["2020-01-15",63.0049,63.514,62.6867,62.8049,220800.0],["2020-01-16",63.0867,63.5504,62.8594,63.2776,230800.0],["2020-01-17",63.414,63.414,62.6503,62.9594,242800.0],["2020-01-21",62.5412,62.8776,62.1684,62.6139,291000.0],["2020-01-22",62.6503,63.0776,62.3958,62.9867,370900.0],["2020-01-23",62.723,63.2867,62.5866,63.2322,305300.0],["2020-01-24",63.4685,63.4685,62.6594,62.9594,393600.0],["2020-01-27",61.9684,62.8049,61.6684,62.5867,349300.0],["2020-01-28",62.8867,63.4322,62.6867,63.0503,344100.0],["2020-01-29",63.3504,63.5049,62.4503,62.5867,400800.0],["2020-01-30",63.2049,63.2413,61.1957,62.7321,908300.0],["2020-01-31",62.3958,63.1867,62.3776,63.0413,891400.0],["2020-02-03",63.0412,63.9504,62.9412,63.6776,947000.0],["2020-02-04",64.0777,64.9868,63.9868,64.4959,765700.0],["2020-02-05",65.1414,65.7869,65.0505,65.5869,638700.0],["2020-02-06",65.6869,65.796,65.1505,65.2505,379100.0],["2020-02-07",65.0316,65.0499,64.5483,64.5666,314200.0],["2020-02-10",64.22,64.5392,63.9373,64.4297,369900.0],["2020-02-11",64.7398,65.5332,64.6577,65.0863,446700.0],["2020-02-12",65.3782,65.8159,65.214,65.67,435900.0],["2020-02-13",64.3386,65.9254,64.3021,65.6882,364100.0],["2020-02-14",65.7521,66.1533,65.515,65.9527,409500.0],["2020-02-18",65.6609,66.0986,65.4602,65.7156,452700.0],["2020-02-19",65.9709,66.6732,65.9709,66.5728,366200.0],["2020-02-20",66.2354,66.7552,66.0348,66.5364,415200.0],["2020-02-21",66.2354,66.4725,65.898,66.1533,398000.0],["2020-02-24",64.4115,65.0134,64.0741,64.448,577100.0],["2020-02-25",64.7307,64.8128,62.8065,62.8429,655500.0],["2020-02-26",62.998,64.0923,62.6514,62.8794,407300.0],["2020-02-27",61.7486,62.1225,60.4901,60.5904,898700.0],["2020-02-28",58.9306,60.0523,58.1646,59.9155,697700.0],["2020-03-02",60.2347,62.4325,59.4596,62.4052,452100.0],["2020-03-03",62.77,63.8187,61.247,61.9766,570600.0],["2020-03-04",62.7609,63.8826,61.9401,63.8187,252900.0],["2020-03-05",62.4143,63.2077,61.0373,61.6847,406100.0],["2020-03-06",59.9611,60.481,58.9306,60.253,360800.0],["2020-03-09",56.7328,57.5901,54.8542,55.1004,521000.0],["2020-03-10",56.7055,58.0825,55.0092,58.0825,330600.0],["2020-03-11",56.4775,56.5413,53.8054,54.9271,555200.0],["2020-03-12",51.252,52.6472,48.6255,48.8262,697000.0],["2020-03-13",51.5073,54.7904,49.501,54.7812,494300.0],["2020-03-16",47.5221,51.1243,46.6831,47.0478,560700.0],["2020-03-17",47.823,48.206,44.084,45.306,729700.0],["2020-03-18",42.5519,43.6918,40.7462,42.8072,639500.0],["2020-03-19",42.3421,46.5371,41.7494,46.1176,500700.0],["2020-03-20",46.911,51.1516,44.622,45.1054,974900.0],["2020-03-23",44.5035,45.607,43.1356,44.5126,692100.0],["2020-03-24",46.9293,51.4799,46.2088,51.3432,702300.0],["2020-03-25",51.2884,52.4284,48.7441,48.8626,803900.0],["2020-03-26",49.1727,52.474,48.8718,52.091,406600.0],["2020-03-27",50.2397,50.796,48.6894,49.1909,441200.0],["2020-03-30",49.1727,50.3765,48.7532,50.1576,513000.0],["2020-03-31",49.7928,50.723,49.4189,49.4372,590000.0],["2020-04-01",47.7318,49.0086,47.2394,47.7501,347200.0],["2020-04-02",47.7045,48.9994,47.057,48.3155,1057700.0],["2020-04-03",48.0784,48.2607,45.9444,47.2849,753000.0],["2020-04-06",49.2821,50.723,49.0633,50.2579,323000.0],["2020-04-07",52.3189,52.8479,49.8293,49.9205,364500.0],["2020-04-08",50.8051,51.6715,49.8749,51.2337,316800.0],["2020-04-09",51.9359,53.1762,51.4982,52.2186,415300.0],["2020-04-13",52.2278,52.2278,50.7413,51.0696,383600.0],["2020-04-14",52.3554,53.4133,52.2551,53.1944,347600.0],["2020-04-15",52.8661,53.1762,51.8174,52.93,282800.0],["2020-04-16",53.0759,53.158,51.1516,52.1639,545900.0],["2020-04-17",52.7932,53.9605,52.474,53.1306,280700.0],["2020-04-20",52.3007,53.3859,52.0727,52.5196,301100.0],["2020-04-21",51.6532,51.8903,49.5192,49.574,458000.0],["2020-04-22",50.8507,52.4557,50.2488,51.863,583700.0],["2020-04-23",51.79,53.541,51.79,52.9391,585500.0],["2020-04-24",53.3495,53.8875,52.173,53.6231,747800.0],["2020-04-27",54.1064,55.5564,53.8875,54.763,286300.0],["2020-04-28",55.8573,56.1036,54.5988,54.8998,328100.0],["2020-04-29",55.7023,56.3954,55.2646,55.5746,370700.0],["2020-04-30",54.9454,55.2828,54.2523,54.7447,461600.0],["2020-05-01",53.6139,53.9696,52.6199,53.012,445900.0],["2020-05-04",52.2186,53.4498,52.0727,53.3677,412300.0],["2020-05-05",50.9784,51.4161,48.051,50.2944,1024600.0],["2020-05-06",50.568,51.5164,50.185,50.2397,520100.0],["2020-05-07",51.2793,52.3646,51.0057,51.8174,321000.0],["2020-05-08",52.5652,53.1762,52.4466,52.9664,282500.0],["2020-05-11",52.3463,53.313,52.0089,52.7749,376300.0],["2020-05-12",53.1853,53.1853,50.3856,50.6501,342600.0],["2020-05-13",50.641,50.641,48.3793,48.89,446000.0],["2020-05-14",48.0966,49.5284,47.5403,49.4372,358400.0],["2020-05-15",48.787,49.309,48.6131,49.1258,338500.0],["2020-05-18",49.9408,51.2777,49.8675,50.7649,242400.0],["2020-05-19",50.8473,51.6714,50.8107,51.0488,337700.0],["2020-05-20",51.6439,53.4478,51.6348,53.3929,1170200.0],["2020-05-21",53.3837,53.9057,53.109,53.7042,662000.0],["2020-05-22",53.7683,54.1071,53.4478,53.8049,453500.0],["2020-05-26",54.6473,56.0025,54.5558,55.5447,540900.0],["2020-05-27",56.204,56.5428,55.6454,56.085,408000.0],["2020-05-28",56.1857,56.4695,55.6546,55.9934,580500.0],["2020-05-29",55.8652,55.8652,54.3635,55.6088,502200.0],["2020-06-01",55.444,55.8469,54.9037,55.6729,209200.0],["2020-06-02",56.0941,56.8633,55.6363,56.7442,508400.0],["2020-06-03",57.4218,58.1086,57.1471,57.8614,234600.0],["2020-06-04",57.5042,58.2001,57.0372,57.898,326900.0],["2020-06-05",59.2166,59.4729,58.6763,59.4546,285100.0],["2020-06-08",59.5187,61.057,59.2165,61.057,571600.0],["2020-06-09",60.3611,60.5809,59.8209,60.526,460600.0],["2020-06-10",60.6267,60.6267,58.5848,59.0884,485800.0],["2020-06-11",57.3852,57.9529,56.0483,56.2406,521400.0],["2020-06-12",57.0281,58.2002,56.5611,57.8888,564300.0],["2020-06-15",56.323,58.9327,56.149,58.7953,377500.0],["2020-06-16",60.4344,61.1578,59.8758,60.6908,968000.0],["2020-06-17",61.0296,61.0296,59.6652,59.9766,345700.0],["2020-06-18",59.6561,60.5809,59.3356,60.4893,324000.0],["2020-06-19",61.4508,61.8171,60.3062,60.6633,453800.0],["2020-06-22",60.2787,61.579,59.8575,61.4966,387900.0],["2020-06-23",62.1009,62.806,61.7072,62.3115,477400.0],["2020-06-24",60.8831,62.2657,59.6927,60.4252,644100.0],["2020-06-25",60.1322,60.645,58.9968,60.645,287700.0],["2020-06-26",60.5443,60.7182,59.7476,60.2146,499600.0],["2020-06-29",60.6725,60.7732,59.885,60.5443,239600.0],["2020-06-30",60.6816,60.764,59.7934,60.3154,533400.0],["2020-07-01",60.7549,61.0479,59.5187,60.5534,456400.0],["2020-07-02",61.2402,61.5057,60.3337,60.4069,227700.0],["2020-07-06",61.405,61.7621,60.9472,61.0662,264000.0],["2020-07-07",60.764,60.9014,59.5187,59.5554,269200.0],["2020-07-08",59.8667,60.352,59.5554,60.1689,279500.0],["2020-07-09",60.3337,60.471,59.3814,59.9583,453100.0],["2020-07-10",59.9949,60.3978,59.4729,60.2696,192000.0],["2020-07-13",60.5992,60.7549,59.1341,59.1982,239600.0],["2020-07-14",58.9418,60.1322,58.9418,60.0773,205500.0],["2020-07-15",61.0113,61.0479,60.059,60.4344,423600.0],["2020-07-16",60.2604,60.8464,60.1231,60.4436,423200.0],["2020-07-17",60.8007,60.8007,60.004,60.526,313400.0],["2020-07-20",60.5626,61.6339,60.3795,61.5973,299900.0],["2020-07-21",61.8079,61.8079,61.2036,61.4874,315600.0],["2020-07-22",61.753,62.1284,61.3959,62.046,285600.0],["2020-07-23",62.2658,62.806,61.9361,62.7511,281400.0],["2020-07-24",62.3848,62.6137,61.7164,62.2749,288700.0],["2020-07-27",62.5588,63.9414,62.5496,63.7308,273900.0],["2020-07-28",63.4195,63.6301,62.5221,62.5221,245000.0],["2020-07-29",62.7144,63.2455,62.4672,62.9983,187800.0],["2020-07-30",62.3848,63.2638,62.0551,63.1906,312300.0],["2020-07-31",63.3096,63.7583,62.5954,63.7308,323200.0],["2020-08-03",63.9506,64.6282,63.5019,64.0605,452600.0],["2020-08-04",65.9284,67.7048,64.326,64.967,549200.0],["2020-08-05",64.3993,64.7289,63.4561,64.0422,633400.0],["2020-08-06",63.8682,64.4176,63.7492,63.9781,404900.0],["2020-08-07",63.8224,64.2985,63.7308,64.2528,478100.0],["2020-08-10",64.326,64.793,63.6759,64.0513,356500.0],["2020-08-11",64.1062,64.6007,63.6484,63.7766,536400.0],["2020-08-12",64.2253,64.8296,64.0879,64.7747,330200.0],["2020-08-13",64.5549,65.0036,64.3535,64.8296,302800.0],["2020-08-14",64.4898,64.7194,63.9295,64.0213,297200.0],["2020-08-17",64.1316,64.9123,64.1316,64.6276,282700.0],["2020-08-18",64.7562,64.7562,64.1132,64.251,324400.0],["2020-08-19",64.3979,64.3979,63.2865,63.4794,319600.0],["2020-08-20",63.1763,63.4335,63.1579,63.2498,232400.0],["2020-08-21",63.2773,63.7641,62.9558,63.709,327400.0],["2020-08-24",63.5253,64.7837,63.5253,64.6276,420300.0],["2020-08-25",64.9123,64.9123,64.1683,64.453,239700.0],["2020-08-26",64.5173,65.0501,64.5173,64.8388,263400.0],["2020-08-27",65.0133,65.1328,63.9479,64.2326,314100.0],["2020-08-28",65.0317,65.2154,64.4622,64.6092,363700.0],["2020-08-31",64.7194,64.9766,63.9938,64.1591,420900.0],["2020-09-01",64.205,64.6551,63.8652,64.2877,740600.0],["2020-09-02",64.5632,65.4726,64.3887,65.2154,521300.0],["2020-09-03",65.0776,65.0868,61.8812,62.3129,672200.0],["2020-09-04",62.5609,62.965,59.8512,61.0177,584500.0],["2020-09-08",59.9614,60.5034,59.1715,59.6675,398000.0],["2020-09-09",60.5493,61.3117,60.0992,60.6503,392700.0],["2020-09-10",61.0453,61.1463,59.3277,59.493,380400.0],["2020-09-11",59.8971,60.5952,59.2082,59.8696,442700.0],["2020-09-14",60.6963,60.8524,59.9247,60.2094,266600.0],["2020-09-15",60.5952,60.9994,59.8236,60.3196,287900.0],["2020-09-16",60.5493,61.0912,60.237,60.7422,546300.0],["2020-09-17",59.9339,60.7881,59.7594,60.6687,587600.0],["2020-09-18",61.0729,61.082,59.4471,59.7043,564900.0],["2020-09-21",58.8041,60.2921,58.2805,60.1176,575400.0],["2020-09-22",60.4207,60.7054,59.8237,60.5217,425500.0],["2020-09-23",60.5126,60.8157,59.5114,59.6124,1006500.0],["2020-09-24",59.1348,59.7318,58.5745,58.8408,740800.0],["2020-09-25",58.8408,59.7961,58.4918,59.6951,531800.0],["2020-09-28",60.3013,60.9259,60.1451,60.6136,262100.0],["2020-09-29",60.6044,61.1188,60.4207,60.6871,350600.0],["2020-09-30",60.981,61.4311,60.5768,60.88,380300.0],["2020-10-01",61.229,61.6791,60.7973,61.1004,535700.0],["2020-10-02",60.0441,60.8616,60.0074,60.2645,407100.0],["2020-10-05",60.6136,61.0545,60.237,60.5585,223500.0],["2020-10-06",60.7146,60.9351,58.85,59.0521,276300.0],["2020-10-07",59.4562,61.6331,59.3736,61.4127,796200.0],["2020-10-08",61.6515,63.1212,61.477,63.112,778800.0],["2020-10-09",63.4243,63.5988,62.7538,62.9191,461100.0],["2020-10-12",63.3233,64.949,63.1579,64.7378,314600.0],["2020-10-13",64.6184,66.5381,63.7825,65.9502,771600.0],["2020-10-14",65.7665,66.0054,62.5792,62.6068,527900.0],["2020-10-15",61.6975,63.856,61.6975,63.6631,327300.0],["2020-10-16",64.1224,64.1683,63.2222,63.3233,201700.0],["2020-10-19",63.6998,64.1499,62.0189,62.2302,235900.0],["2020-10-20",62.5333,62.9558,62.3129,62.4966,218900.0],["2020-10-21",62.7997,64.5908,62.6252,64.5725,452800.0],["2020-10-22",64.4714,65.3256,64.2509,65.2154,337000.0],["2020-10-23",65.3256,66.0513,64.949,65.8767,285200.0],["2020-10-26",65.1328,65.6839,64.9858,65.4726,307700.0],["2020-10-27",65.445,65.8216,65.2797,65.6839,288400.0],["2020-10-28",64.3887,66.4003,64.3887,66.0604,641700.0],["2020-10-29",66.0605,67.8975,65.6747,67.8516,687100.0],["2020-10-30",67.5117,69.0273,67.4199,68.963,1121600.0],["2020-11-02",69.6795,71.5533,69.0181,71.5533,1199500.0],["2020-11-03",72.1503,73.9322,71.6451,73.6199,734300.0],["2020-11-04",73.8128,75.5488,73.8036,75.0437,751200.0],["2020-11-05",75.7325,78.084,75.3284,78.0013,933900.0],["2020-11-06",77.7074,78.0472,77.2297,77.9186,438900.0],["2020-11-09",78.3871,80.0313,78.3871,79.0668,737100.0],["2020-11-10",78.7178,79.7281,76.9266,77.2573,750600.0],["2020-11-11",78.0013,78.2585,76.9542,77.1838,395400.0],["2020-11-12",77.3308,77.3767,74.4191,75.0804,648900.0],["2020-11-13",76.596,80.4905,76.2377,80.0956,934200.0],["2020-11-16",78.9658,81.7122,78.5341,81.703,1098200.0],["2020-11-17",81.3172,82.5388,80.8304,82.052,601200.0],["2020-11-18",82.1163,82.7501,81.3998,81.5744,486400.0],["2020-11-19",80.4354,82.1163,80.4354,80.6834,656600.0],["2020-11-20",80.6191,81.6203,80.2701,80.6467,618100.0],["2020-11-23",81.0334,82.0555,80.0297,80.6835,752500.0],["2020-11-24",81.5767,82.9395,80.8308,82.5804,697500.0],["2020-11-25",82.1016,82.3318,81.5215,81.8069,689600.0],["2020-11-27",81.9542,83.5841,81.899,83.4,405500.0],["2020-11-30",83.0869,83.2066,81.0426,81.4478,814400.0],["2020-12-01",82.4515,82.9027,81.9358,82.4791,772200.0],["2020-12-02",82.6264,83.3355,82.1384,82.9579,401600.0],["2020-12-03",82.8199,83.6302,82.783,83.0685,308800.0],["2020-12-04",83.4552,84.551,83.1974,84.1919,340400.0],["2020-12-07",84.1458,84.6063,83.5289,83.9433,306800.0],["2020-12-08",83.5933,84.9838,83.5933,84.772,423600.0],["2020-12-09",84.9009,85.0943,83.2802,83.8327,484000.0],["2020-12-10",83.0685,84.376,82.562,83.8696,332600.0],["2020-12-11",84.0445,84.726,82.9672,83.8972,281400.0],["2020-12-14",84.5234,85.0114,83.667,83.667,248200.0],["2020-12-15",84.4037,85.0206,84.063,84.7904,1579500.0],["2020-12-16",84.7168,84.8088,83.0132,83.8235,439000.0],["2020-12-17",84.3945,85.1772,83.8236,85.0759,478100.0],["2020-12-18",84.9377,85.4994,84.1642,85.4074,1057700.0],["2020-12-21",84.5694,85.7389,83.888,85.656,361800.0],["2020-12-22",85.4994,85.9599,84.9654,85.3889,640200.0],["2020-12-23",85.6376,87.5529,85.5823,87.2582,370200.0],["2020-12-24",87.1478,87.7647,86.9452,87.7371,95100.0],["2020-12-28",88.5842,89.146,88.262,88.5566,229700.0],["2020-12-29",88.8421,88.9526,87.7279,87.9397,293500.0],["2020-12-30",88.2436,89.7813,88.1238,89.3946,335500.0],["2020-12-31",89.5695,89.7813,89.1552,89.4406,207900.0],["2021-01-04",89.9287,89.9287,85.3613,87.3596,476000.0],["2021-01-05",86.7058,88.2528,86.7058,87.4332,250600.0],["2021-01-06",87.6542,88.1146,86.8347,87.6542,461900.0],["2021-01-07",88.3909,90.0392,88.2251,89.4959,369400.0],["2021-01-08",89.6248,89.855,87.5069,88.4554,377800.0],["2021-01-11",87.9397,89.1276,87.5253,88.6855,202900.0],["2021-01-12",88.5474,88.8697,87.6634,88.0962,269900.0],["2021-01-13",88.3725,88.704,87.2306,87.5898,290700.0],["2021-01-14",87.7463,87.9857,86.807,87.0833,215200.0],["2021-01-15",87.0833,87.4148,85.6376,86.2085,471500.0],["2021-01-19",86.8255,87.1201,85.2232,86.1717,525500.0],["2021-01-20",87.8936,88.4277,86.5584,87.5898,292300.0],["2021-01-21",87.9765,88.0225,86.7058,86.7426,220600.0],["2021-01-22",86.6137,86.982,86.1901,86.586,212800.0],["2021-01-25",86.8439,88.7592,86.2361,87.0925,989500.0],["2021-01-26",87.1478,87.3503,85.7021,85.8402,903600.0],["2021-01-27",84.4497,84.6339,79.247,79.735,519500.0],["2021-01-28",80.794,83.0685,80.1586,82.1384,402400.0],["2021-01-29",82.783,83.1882,80.2415,81.0611,785600.0],["2021-02-01",81.7701,82.6172,81.2268,82.3134,590600.0],["2021-02-02",82.8751,84.4129,82.4699,83.9709,1032500.0],["2021-02-03",84.4037,85.6192,83.492,83.9617,639700.0],["2021-02-04",84.0169,85.0022,83.7959,84.6062,528200.0],["2021-02-05",84.9285,84.9285,83.8143,84.0998,338800.0],["2021-02-08",84.5613,85.3459,84.2752,84.949,900200.0],["2021-02-09",84.9305,85.3275,84.3398,84.9213,448500.0],["2021-02-10",85.2167,87.0167,84.9306,86.0013,877800.0],["2021-02-11",86.5459,86.8874,85.7798,86.1674,447700.0],["2021-02-12",85.669,87.5613,85.669,87.1736,353800.0],["2021-02-16",87.6905,88.3182,87.0074,87.552,450600.0],["2021-02-17",87.4136,87.5151,86.2782,87.2289,348400.0],["2021-02-18",86.3244,87.3767,86.029,86.5736,329700.0],["2021-02-19",86.8874,87.6535,86.472,86.5643,311400.0],["2021-02-22",85.6598,87.1551,85.6598,86.4721,353100.0],["2021-02-23",86.3613,90.1181,85.2629,89.9889,866000.0],["2021-02-24",89.6474,90.1735,89.2412,89.4258,478300.0],["2021-02-25",88.9828,90.5243,88.8628,89.3058,446900.0],["2021-02-26",90.2473,91.955,89.9797,90.1181,770800.0],["2021-03-01",91.2258,93.3581,91.115,92.8688,731200.0],["2021-03-02",92.9611,93.7088,92.0842,92.3611,878900.0],["2021-03-03",91.8073,92.9519,91.475,92.0935,672800.0],["2021-03-04",91.8719,92.1858,88.5489,89.1858,1129800.0],["2021-03-05",90.1366,91.1981,86.5182,90.9766,490000.0],["2021-03-08",91.0412,91.9181,90.4504,91.1058,468700.0],["2021-03-09",91.9919,92.7119,91.2997,91.4473,575400.0],["2021-03-10",92.0012,92.0012,89.832,90.3581,504000.0],["2021-03-11",91.235,92.2043,90.4135,90.8104,501100.0],["2021-03-12",90.0535,91.4012,89.0658,91.355,375000.0],["2021-03-15",91.4104,92.5181,90.9027,92.5089,367600.0],["2021-03-16",92.8688,93.718,92.4904,93.0534,341100.0],["2021-03-17",92.795,92.9058,91.5489,91.9919,319700.0],["2021-03-18",91.3827,92.7673,90.4874,90.875,400900.0],["2021-03-19",90.6443,92.0381,90.1458,91.6042,521400.0],["2021-03-22",91.8812,92.6473,91.632,91.9827,258600.0],["2021-03-23",91.715,92.0104,89.4258,90.0443,408300.0],["2021-03-24",90.552,90.6627,88.5766,88.6966,338400.0],["2021-03-25",88.1889,89.6381,86.8505,89.4812,333600.0],["2021-03-26",89.9243,90.6628,88.6782,90.6628,289600.0],["2021-03-29",90.4689,91.2443,89.6935,90.8104,463300.0],["2021-03-30",90.8381,91.2812,89.3428,90.9212,401900.0],["2021-03-31",90.7089,92.3704,90.4597,91.1243,472900.0],["2021-04-01",92.0565,94.5949,91.3089,94.1519,573600.0],["2021-04-05",95.1211,95.8872,94.2073,95.2503,326900.0],["2021-04-06",94.9919,95.7765,93.9211,94.5304,899500.0],["2021-04-07",94.3088,94.4934,92.9519,93.8842,428100.0],["2021-04-08",94.235,95.5273,93.7273,94.4842,325600.0],["2021-04-09",94.2627,94.3457,93.2196,93.7088,915000.0],["2021-04-12",93.4319,94.6504,93.0996,94.2811,665500.0],["2021-04-13",94.1334,94.8534,92.9704,93.1642,456600.0],["2021-04-14",93.395,94.1704,92.1304,92.7489,476800.0],["2021-04-15",93.5057,94.438,92.7581,94.2165,403200.0],["2021-04-16",94.7426,95.5826,94.235,94.2442,430200.0],["2021-04-19",93.8288,94.8442,92.8135,93.4227,385400.0],["2021-04-20",93.2658,93.6719,91.3089,91.9458,529700.0],["2021-04-21",92.2135,92.3612,91.272,91.9273,328300.0],["2021-04-22",92.0842,92.9704,91.2073,92.0658,198800.0],["2021-04-23",92.7027,92.7489,91.9181,92.1673,269400.0],["2021-04-26",92.4719,93.2842,91.8812,92.3888,715000.0],["2021-04-27",92.9981,93.755,92.6012,93.6904,325000.0],["2021-04-28",93.635,94.0596,91.6596,93.4411,271200.0],["2021-04-29",93.755,94.438,92.9704,94.2257,399000.0],["2021-04-30",93.4135,94.0781,92.5827,93.6627,684600.0],["2021-05-03",94.5673,96.6811,94.1427,95.4534,1525000.0],["2021-05-04",95.1119,95.9703,93.718,95.5642,980400.0],["2021-05-05",94.0965,94.7334,85.9551,89.5182,1737300.0],["2021-05-06",89.5735,89.8412,85.7613,89.4258,520200.0],["2021-05-07",89.8782,90.5981,88.4566,89.2043,534400.0],["2021-05-10",89.1582,90.0628,88.4474,88.5766,285400.0],["2021-05-11",87.229,87.8843,86.5828,87.3859,581800.0],["2021-05-12",86.4998,87.0813,85.0321,85.0782,240200.0],["2021-05-13",85.3828,86.5736,84.9952,86.2136,332500.0],["2021-05-14",86.9908,88.6377,86.6947,88.2954,409600.0],["2021-05-17",88.4527,88.6007,87.4164,87.6292,366000.0],["2021-05-18",87.7957,88.758,87.2499,87.8235,313300.0],["2021-05-19",86.2414,89.1744,85.8898,88.9523,446800.0],["2021-05-20",89.2206,90.0348,88.8783,89.637,338900.0],["2021-05-21",89.8775,90.1644,87.8605,88.6655,695000.0],["2021-05-24",89.4519,89.9886,89.2391,89.6832,256400.0],["2021-05-25",90.1644,90.4234,89.2114,89.2576,304600.0],["2021-05-26",89.637,90.3957,88.9523,89.1466,489700.0],["2021-05-27",89.2391,89.9238,88.8783,89.3687,386800.0],["2021-05-28",89.6555,90.3587,89.4427,90.2476,381700.0],["2021-06-01",90.6732,91.1266,89.2391,89.3039,299500.0],["2021-06-02",89.2021,89.2021,88.2676,88.5822,367800.0],["2021-06-03",88.2676,88.6377,87.1666,88.2769,229200.0],["2021-06-04",88.7302,89.9145,88.6192,89.7757,178200.0],["2021-06-07",89.7573,90.0256,89.3039,89.9978,476100.0],["2021-06-08",90.2106,90.5622,89.7943,90.3401,200600.0],["2021-06-09",91.0063,91.0063,90.0718,90.4512,283000.0],["2021-06-10",90.9601,91.4412,90.4882,91.1821,228000.0],["2021-06-11",91.0989,92.7365,91.0989,92.7088,299500.0],["2021-06-14",92.8938,93.3102,92.4034,93.2824,356000.0],["2021-06-15",93.0974,93.0974,91.543,92.0611,467900.0],["2021-06-16",91.9963,92.2646,90.8305,91.8205,328700.0],["2021-06-17",91.3487,92.5422,91.2561,91.9778,337000.0],["2021-06-18",91.543,91.9038,90.4697,90.6177,566500.0],["2021-06-21",90.8675,91.7743,90.7102,91.4689,199200.0],["2021-06-22",91.2284,91.2284,90.3772,90.8305,238300.0],["2021-06-23",90.849,90.9323,89.9701,90.4974,169600.0],["2021-06-24",91.2191,91.5615,90.9508,91.3024,137000.0],["2021-06-25",91.2746,92.9678,90.8213,92.5792,678900.0],["2021-06-28",92.8013,93.0604,92.2646,92.5607,253700.0],["2021-06-29",92.3849,92.7458,92.1074,92.4589,144300.0],["2021-06-30",92.3202,92.3202,90.5992,90.9416,256100.0],["2021-07-01",90.8028,92.459,90.7473,92.1721,254600.0],["2021-07-02",92.5237,93.5692,92.3017,93.4489,280800.0],["2021-07-06",93.8653,93.8653,91.6725,92.755,366900.0],["2021-07-07",93.0604,93.3287,92.1721,92.4867,370000.0],["2021-07-08",92.0611,92.0611,89.896,91.0063,471900.0],["2021-07-09",91.1451,93.1066,91.1451,92.9956,208500.0],["2021-07-12",93.1159,93.2824,91.3487,91.7743,403700.0],["2021-07-13",91.2561,92.4219,91.0156,92.0796,282300.0],["2021-07-14",92.829,93.708,92.2461,92.533,261600.0],["2021-07-15",92.4404,93.1251,92.0426,92.3572,446900.0],["2021-07-16",92.8753,93.4489,89.9701,90.2661,285400.0],["2021-07-19",88.9801,90.2384,88.8043,89.8313,333000.0],["2021-07-20",90.4697,91.7373,89.9238,90.8213,297100.0],["2021-07-21",90.8953,91.8113,90.7935,90.9323,189900.0],["2021-07-22",91.1451,91.1821,89.3501,89.6277,308300.0],["2021-07-23",90.0071,90.812,89.2946,90.5992,167700.0],["2021-07-26",90.2754,90.5159,89.4057,89.9238,192200.0],["2021-07-27",89.7295,89.7295,87.3054,88.0918,199900.0],["2021-07-28",88.1473,89.1929,87.6662,88.3879,228600.0],["2021-07-29",88.8875,89.7295,88.3879,88.6007,290100.0],["2021-07-30",88.0918,90.3402,86.6022,89.8405,474600.0],["2021-08-02",91.2284,93.2824,91.0156,92.3479,500300.0],["2021-08-03",92.8845,93.0603,91.7002,92.2369,363400.0],["2021-08-04",91.7928,92.0981,89.711,89.8313,347000.0],["2021-08-05",89.748,90.6825,89.4797,90.59,398400.0],["2021-08-06",90.4419,91.728,90.3679,90.8398,423200.0],["2021-08-09",90.7565,90.9231,90.1459,90.664,289500.0],["2021-08-10",90.664,90.9329,88.7722,89.0133,363500.0],["2021-08-11",89.0226,90.1261,88.7815,89.8016,517400.0],["2021-08-12",89.9407,91.3502,89.4863,91.1926,328800.0],["2021-08-13",91.48,92.3888,91.1091,92.361,539800.0],["2021-08-16",92.361,94.5866,92.2126,94.4846,823200.0],["2021-08-17",93.6592,96.673,91.9159,91.9715,735000.0],["2021-08-18",91.6933,92.0642,90.2652,90.3951,607200.0],["2021-08-19",89.5976,91.1555,89.3101,90.3023,288800.0],["2021-08-20",90.3672,91.7211,90.256,91.3224,418200.0],["2021-08-23",91.4986,92.7319,91.4986,92.1941,337600.0],["2021-08-24",92.3239,92.7597,91.9808,92.0364,390000.0],["2021-08-25",92.4815,93.3439,92.1848,92.5279,260200.0],["2021-08-26",92.2033,93.1956,92.0364,92.1013,284300.0],["2021-08-27",91.9437,93.1028,91.9437,92.7319,329800.0],["2021-08-30",92.8246,93.5109,91.953,92.0457,298900.0],["2021-08-31",91.9066,92.7597,91.378,91.9066,543300.0],["2021-09-01",92.2868,92.6855,91.0998,91.6284,364200.0],["2021-09-02",91.6284,91.6284,89.987,90.7382,251200.0],["2021-09-03",90.7382,90.7382,89.7459,89.9314,278200.0],["2021-09-07",89.5512,89.8665,87.3442,87.4277,386400.0],["2021-09-08",86.9733,87.6317,86.3149,87.372,265600.0],["2021-09-09",87.4462,88.3828,87.4184,87.8078,302900.0],["2021-09-10",87.9933,88.8186,87.4926,87.8449,268900.0],["2021-09-13",88.3086,88.5404,87.2422,88.3828,264800.0],["2021-09-14",88.355,88.6981,87.0196,88.5497,448500.0],["2021-09-15",89.0597,89.2359,87.5853,88.8743,258400.0],["2021-09-16",88.5775,89.5048,88.086,89.0319,229100.0],["2021-09-17",89.4863,89.4956,86.4169,86.5189,717600.0],["2021-09-20",85.5915,85.777,84.7106,85.5081,345000.0],["2021-09-21",86.0089,86.0367,84.6735,84.859,211100.0],["2021-09-22",85.1186,85.5545,84.4231,85.0908,322700.0],["2021-09-23",85.3319,86.5745,85.3319,85.9996,139500.0],["2021-09-24",85.3134,86.1851,85.1835,85.7492,123000.0],["2021-09-27",85.5452,86.2407,85.0537,85.0537,146100.0],["2021-09-28",84.3211,84.5344,83.2825,83.2918,260500.0],["2021-09-29",83.7369,84.0615,82.1605,82.281,356300.0],["2021-09-30",82.5314,82.8189,81.4093,81.6041,816400.0],["2021-10-01",82.281,82.7911,81.4557,82.2532,915500.0],["2021-10-04",82.0585,82.8282,80.4171,80.7973,520900.0],["2021-10-05",81.4093,82.0585,80.8066,81.5114,446800.0],["2021-10-06",80.9828,82.856,80.9828,82.5407,459100.0],["2021-10-07",83.3938,84.1727,83.0321,83.2362,298000.0],["2021-10-08",83.3938,83.672,82.2903,82.3738,229400.0],["2021-10-11",82.0492,82.5685,81.3352,81.3908,122300.0],["2021-10-12",81.3537,81.5206,80.7324,81.3537,257800.0],["2021-10-13",81.5114,82.0956,81.2332,81.6412,337300.0],["2021-10-14",82.2625,83.6813,81.8544,82.7447,433700.0],["2021-10-15",83.4773,83.5793,82.5592,83.2454,325100.0],["2021-10-18",82.7725,84.4046,82.7725,84.2655,329100.0],["2021-10-19",84.757,86.0181,84.3489,86.0181,314200.0],["2021-10-20",86.3056,86.8156,85.267,85.3875,144900.0],["2021-10-21",85.3133,85.777,85.0815,85.6194,146100.0],["2021-10-22",85.7214,86.1851,84.9053,85.165,148600.0],["2021-10-25",85.165,85.2763,84.2284,84.7106,120500.0],["2021-10-26",84.386,84.6271,83.3938,83.5514,201900.0],["2021-10-27",83.5144,83.57,80.955,81.2702,369400.0],["2021-10-28",81.4279,82.3367,80.8159,81.0477,320200.0],["2021-10-29",80.5933,82.2068,80.5933,81.9286,489500.0],["2021-11-01",82.2532,83.4494,82.2532,83.4402,333400.0],["2021-11-02",83.3011,83.6535,82.3181,83.3103,264700.0],["2021-11-03",83.3103,83.9316,82.3459,83.5144,284000.0],["2021-11-04",83.4494,84.284,82.9209,83.3753,226900.0],["2021-11-05",83.8575,84.2377,82.958,83.2825,210300.0],["2021-11-08",83.5329,83.7926,82.9672,83.3103,164500.0],["2021-11-09",83.1898,83.366,82.0677,82.5314,334500.0],["2021-11-10",82.4387,82.856,81.6134,82.0121,215500.0],["2021-11-11",82.2903,82.5314,81.8545,82.0399,290900.0],["2021-11-12",82.0677,83.7276,82.0677,83.3938,332000.0],["2021-11-15",83.672,84.2191,81.5577,82.0492,441200.0],["2021-11-16",82.1605,82.8559,82.0121,82.485,789900.0],["2021-11-17",79.6011,81.7061,79.0447,81.2424,1308400.0],["2021-11-18",81.1219,84.7013,80.8993,83.7833,784400.0],["2021-11-19",84.1542,84.3396,82.6705,83.06,614900.0],["2021-11-22",83.3196,83.4587,80.9735,81.0291,519200.0],["2021-11-23",80.6304,81.1868,79.4249,80.1575,446100.0],["2021-11-24",79.6474,80.9457,79.3507,80.4357,275800.0],["2021-11-26",79.2672,80.3429,79.2672,79.6567,254400.0],["2021-11-29",80.1868,80.1868,79.0987,79.7032,376800.0],["2021-11-30",79.48,79.9822,77.406,77.5734,763600.0],["2021-12-01",79.0522,79.9078,77.5549,77.5642,532500.0],["2021-12-02",77.4432,79.7962,77.2851,79.4707,687800.0],["2021-12-03",79.852,80.7355,79.0522,80.6797,888200.0],["2021-12-06",80.689,81.4889,79.9171,80.968,452100.0],["2021-12-07",81.8423,83.1071,81.74,82.2515,626300.0],["2021-12-08",82.2794,83.0234,81.8051,82.9955,387500.0],["2021-12-09",82.7909,83.135,82.205,82.4003,628200.0],["2021-12-10",82.8002,82.9862,81.7493,82.4933,548200.0],["2021-12-13",82.3631,82.763,81.7493,82.5677,681700.0],["2021-12-14",82.1213,84.2417,82.1213,84.2138,913700.0],["2021-12-15",84.3068,85.4415,83.6558,85.3764,730000.0],["2021-12-16",85.5624,86.0274,84.0464,85.5624,910900.0],["2021-12-17",83.8604,86.2878,83.8604,85.1904,1024600.0],["2021-12-20",84.3441,84.6324,83.2559,84.065,502800.0],["2021-12-21",84.2045,85.7856,84.0743,85.0602,470300.0],["2021-12-22",85.0974,86.1762,84.9857,86.1111,222600.0],["2021-12-23",86.3157,86.4459,85.5903,86.2041,248200.0],["2021-12-27",86.5761,87.4317,86.3715,87.3852,200800.0],["2021-12-28",87.6084,88.4455,87.1806,87.9804,226900.0],["2021-12-29",88.1757,89.2081,87.4038,88.8454,263800.0],["2021-12-30",88.6872,89.7475,88.6035,88.9011,171500.0],["2021-12-31",88.8826,89.4127,88.5571,88.5571,394700.0],["2022-01-03",88.492,90.073,88.185,89.1523,811100.0],["2022-01-04",89.2918,90.0265,88.8454,89.5429,451000.0],["2022-01-05",89.0779,90.0637,87.2457,87.2736,479100.0],["2022-01-06",87.1341,87.5712,85.4508,85.6461,329600.0],["2022-01-07",85.4043,86.7342,85.4043,85.8693,360900.0],["2022-01-10",85.4136,86.8551,84.6045,86.7528,447700.0],["2022-01-11",86.6319,87.1155,86.1204,86.5668,341700.0],["2022-01-12",86.6226,87.3108,85.8879,86.4552,859000.0],["2022-01-13",86.5854,87.3945,85.0974,85.4415,493300.0],["2022-01-14",85.3857,86.0553,85.0974,85.5159,647800.0],["2022-01-18",85.0788,85.5624,84.5021,84.53,489000.0],["2022-01-19",84.7904,85.0974,82.6235,82.6421,359000.0],["2022-01-20",83.1071,84.2696,81.7121,81.833,315200.0],["2022-01-21",81.4796,82.391,80.6983,80.782,426700.0],["2022-01-24",79.8799,81.9911,78.4942,81.7121,558700.0],["2022-01-25",80.8657,81.1634,78.8848,79.8055,323200.0],["2022-01-26",80.9122,81.6191,78.9313,79.3405,361700.0],["2022-01-27",79.8892,80.8285,77.8897,78.5035,311500.0],["2022-01-28",78.7174,80.3821,77.7037,80.3263,284000.0],["2022-01-31",80.3635,81.74,79.6939,81.7028,515000.0],["2022-02-01",81.8702,81.8795,80.4751,81.7307,362100.0],["2022-02-02",82.0283,82.0283,81.0797,81.8423,341100.0],["2022-02-03",81.3308,81.3308,79.2382,79.3219,433000.0],["2022-02-04",78.0664,78.0664,70.0867,70.5518,1358100.0],["2022-02-07",70.0403,72.542,69.9659,71.3888,905900.0],["2022-02-08",70.8587,71.426,70.2727,71.1656,862100.0],["2022-02-09",71.8259,73.1372,71.2586,73.0442,913200.0],["2022-02-10",71.8631,72.8489,71.705,72.2537,605300.0],["2022-02-11",72.5234,72.8954,70.3099,70.7471,886700.0],["2022-02-14",70.3379,71.8538,70.0402,70.6355,678700.0],["2022-02-15",71.6432,72.1938,71.354,72.1378,493200.0],["2022-02-16",71.5686,71.7085,70.6821,70.9154,735800.0],["2022-02-17",70.4582,70.5422,69.889,70.1129,534600.0],["2022-02-18",69.9636,71.2793,69.8143,70.2622,656300.0],["2022-02-22",69.749,70.8221,69.7117,70.1223,971700.0],["2022-02-23",70.4582,70.7008,69.4318,69.5904,752600.0],["2022-02-24",68.0321,71.1207,67.9761,70.7661,826200.0],["2022-02-25",70.4675,71.0927,69.889,70.7941,1054700.0],["2022-02-28",70.4209,70.9621,69.3291,70.0756,967500.0],["2022-03-01",69.9823,70.3835,67.3136,67.6962,453600.0],["2022-03-02",68.0228,69.3198,67.6682,69.1705,445400.0],["2022-03-03",69.7024,69.8983,68.3121,68.6946,621500.0],["2022-03-04",68.0881,68.1721,66.959,67.5842,380400.0],["2022-03-07",67.7802,67.7802,66.0446,66.2499,462300.0],["2022-03-08",65.7554,66.9404,64.701,65.8673,363100.0],["2022-03-09",66.9497,67.5283,66.2033,66.6325,370200.0],["2022-03-10",65.4568,67.0244,65.0835,66.7258,402300.0],["2022-03-11",67.3323,67.5189,65.8393,65.8953,330900.0],["2022-03-14",65.7927,66.2592,64.5517,65.0462,354500.0],["2022-03-15",65.3075,66.1846,64.8876,66.1846,377000.0],["2022-03-16",66.9871,68.2187,66.3059,68.2187,530500.0],["2022-03-17",67.8082,68.4333,67.6122,68.2934,441600.0],["2022-03-18",68.0788,69.6744,67.4256,69.5997,747000.0],["2022-03-21",69.3198,69.6651,68.564,69.1798,442600.0],["2022-03-22",70.1409,71.8018,69.7863,71.0833,846700.0],["2022-03-23",70.3275,71.4006,69.9263,70.2622,1840300.0],["2022-03-24",70.7101,70.8781,69.833,70.7661,352100.0],["2022-03-25",70.8501,71.5872,70.3275,71.5686,390800.0],["2022-03-28",71.6992,72.6789,71.6992,72.6696,358900.0],["2022-03-29",73.5281,74.2092,73.3321,73.9853,346400.0],["2022-03-30",73.5094,74.0786,72.5856,73.2295,351400.0],["2022-03-31",73.0429,73.9013,72.595,72.9869,464400.0],["2022-04-01",73.3041,73.8173,72.5203,73.7987,523000.0],["2022-04-04",73.8173,74.4705,73.7147,74.0786,436800.0],["2022-04-05",73.612,74.1159,72.1098,72.3897,351400.0],["2022-04-06",71.5499,72.0164,71.0087,71.5499,288100.0],["2022-04-07",71.3819,72.3617,71.074,72.0444,386200.0],["2022-04-08",71.7645,73.0149,71.2886,72.0071,332100.0],["2022-04-11",71.5966,72.1378,71.4099,71.7459,255700.0],["2022-04-12",72.3617,73.2481,71.7272,72.1937,364600.0],["2022-04-13",72.1564,72.9402,71.9511,72.6136,242400.0],["2022-04-14",72.6416,73.2015,72.399,72.623,333200.0],["2022-04-18",72.6416,73.4161,72.0631,72.3804,354800.0],["2022-04-19",72.3897,73.1735,72.3244,72.7349,248500.0],["2022-04-20",73.0802,73.0802,72.0538,72.7069,216200.0],["2022-04-21",73.3321,73.7147,72.3803,72.9495,273200.0],["2022-04-22",72.7816,73.1362,72.0164,72.1191,392200.0],["2022-04-25",72.0351,72.4457,71.0647,72.3804,342900.0],["2022-04-26",71.9605,72.427,70.8221,71.102,809500.0],["2022-04-27",71.6432,72.1844,70.4768,70.9527,1436000.0],["2022-04-28",71.7738,73.1548,71.4846,72.9309,286700.0],["2022-04-29",72.6603,73.0895,72.1284,72.287,576900.0],["2022-05-02",72.0444,73.3694,71.7365,73.1828,363000.0],["2022-05-03",73.2108,73.584,72.1097,72.6696,668700.0],["2022-05-04",72.8469,73.668,71.5592,73.3321,1160700.0],["2022-05-05",72.8189,72.8189,69.9076,70.3835,689000.0],["2022-05-06",66.5671,68.3587,65.5034,66.7538,1474800.0],["2022-05-09",65.942,68.2654,65.7087,67.5656,514900.0],["2022-05-10",68.2747,68.368,66.9871,67.4443,466400.0],["2022-05-11",67.7988,68.9559,67.323,67.5002,809800.0],["2022-05-12",67.379,68.6106,67.2763,68.4893,574200.0],["2022-05-13",68.5267,70.6541,68.4427,70.2062,391900.0],["2022-05-16",69.8692,70.6369,69.8411,70.225,378700.0],["2022-05-17",70.7961,71.3484,70.4216,71.2267,423600.0],["2022-05-18",70.2156,71.4327,70.0471,70.2156,549700.0],["2022-05-19",69.9722,71.6106,69.0266,70.7118,471000.0],["2022-05-20",71.2642,71.2642,69.167,70.3186,502900.0],["2022-05-23",70.2811,71.3952,69.167,70.5339,998400.0],["2022-05-24",70.4216,70.4216,68.7832,69.2138,654100.0],["2022-05-25",68.8581,71.311,68.4274,70.3748,645400.0],["2022-05-26",70.253,72.0599,70.253,71.311,393400.0],["2022-05-27",71.854,73.7357,71.854,73.3238,410400.0],["2022-05-31",73.1647,73.2677,72.191,72.6685,396700.0],["2022-06-01",73.0242,73.2489,72.2097,72.3689,357700.0],["2022-06-02",72.3689,73.8013,71.751,73.7732,325200.0],["2022-06-03",73.3519,73.3613,72.4251,72.8838,286300.0],["2022-06-06",73.1834,73.7638,72.8276,72.8838,313400.0],["2022-06-07",72.3314,73.4268,72.088,72.837,707700.0],["2022-06-08",72.7902,73.0055,72.0038,72.1816,350600.0],["2022-06-09",72.0786,72.4438,70.9271,70.9365,374500.0],["2022-06-10",70.253,70.3935,69.476,69.5228,376600.0],["2022-06-13",68.0436,68.6053,66.9482,67.098,483600.0],["2022-06-14",67.1355,67.4351,66.3865,66.7984,542200.0],["2022-06-15",67.4819,68.39,67.0793,67.6691,577900.0],["2022-06-16",66.6299,66.6486,65.132,65.4971,593500.0],["2022-06-17",65.5907,66.9576,65.3099,66.4614,766800.0],["2022-06-21",66.8453,67.4632,66.7891,66.8546,570800.0],["2022-06-22",66.2742,67.5661,66.2648,67.2384,436800.0],["2022-06-23",67.641,68.6989,67.2946,68.6521,393600.0],["2022-06-24",69.0828,71.3016,69.0828,71.1518,518500.0],["2022-06-27",71.2735,71.2735,69.8786,70.0658,306500.0],["2022-06-28",69.9816,70.3654,68.4836,68.4836,331100.0],["2022-06-29",68.4181,68.4181,67.4819,68.053,395200.0],["2022-06-30",67.3602,67.4538,66.6767,66.995,343100.0],["2022-07-01",66.8546,67.5849,65.778,66.3022,1043300.0],["2022-07-05",65.6563,67.5006,65.0852,67.4538,534900.0],["2022-07-06",67.7066,68.4181,67.407,67.8564,479600.0],["2022-07-07",67.95,68.6896,67.9125,68.5117,362200.0],["2022-07-08",68.0062,68.9892,67.6036,68.8113,408800.0],["2022-07-11",68.4181,68.8113,68.1372,68.3057,266200.0],["2022-07-12",68.2683,69.1015,67.5193,67.6317,331600.0],["2022-07-13",67.0231,67.9406,66.7235,67.5568,226600.0],["2022-07-14",66.8546,67.5942,66.4708,67.3508,238000.0],["2022-07-15",68.0155,68.6521,67.6223,68.4274,472500.0],["2022-07-18",68.6896,69.1764,67.6785,67.8657,367900.0],["2022-07-19",68.3713,68.9892,67.8189,68.8674,1620000.0],["2022-07-20",69.27,72.7434,69.2045,72.0319,641500.0],["2022-07-21",72.0131,72.5467,71.751,72.5093,626100.0],["2022-07-22",72.9493,73.1366,71.7135,71.9289,396000.0],["2022-07-25",71.8446,72.088,70.9552,71.2548,381100.0],["2022-07-26",70.8335,71.2267,70.3373,70.6369,297300.0],["2022-07-27",71.1144,71.7697,70.4309,71.442,435300.0],["2022-07-28",71.3578,72.3876,71.0207,72.0506,592700.0],["2022-07-29",72.0974,72.8463,71.7416,72.4625,333400.0],["2022-08-01",72.0506,73.0055,72.0506,72.631,232200.0],["2022-08-02",72.6123,73.1834,72.3033,72.3314,433100.0],["2022-08-03",72.5749,73.8106,72.5749,73.3425,298500.0],["2022-08-04",73.1647,73.7451,73.1178,73.3238,467300.0],["2022-08-05",73.071,73.4268,72.6497,73.4268,329400.0],["2022-08-08",73.7638,74.4098,73.3051,73.38,296700.0],["2022-08-09",72.8744,73.0429,70.6743,70.6837,608400.0],["2022-08-10",73.3238,75.0839,71.3203,74.0447,857700.0],["2022-08-11",74.0915,74.9809,74.0447,74.2881,499900.0],["2022-08-12",74.5596,75.7673,74.3536,75.5988,297800.0],["2022-08-15",75.2618,75.7486,74.7562,75.3928,319000.0],["2022-08-16",74.8966,75.1026,74.1383,74.7281,411300.0],["2022-08-17",74.1196,74.3349,73.3987,73.5204,309700.0],["2022-08-18",73.1553,74.5783,73.1272,74.2694,274600.0],["2022-08-19",73.9604,73.9604,72.7153,73.1834,298700.0],["2022-08-22",72.432,72.7983,71.7088,71.784,266100.0],["2022-08-23",71.3331,71.7088,70.6381,70.7508,380500.0],["2022-08-24",70.7978,71.2862,70.3188,71.0232,344600.0],["2022-08-25",71.3801,72.4132,71.3707,72.4132,275800.0],["2022-08-26",72.3193,72.4132,68.9006,68.9945,330800.0],["2022-08-29",68.384,70.4597,68.3558,69.6238,563300.0],["2022-08-30",70.1122,70.1122,69.1636,69.3044,568400.0],["2022-08-31",70.0276,70.2155,68.647,68.7879,455700.0],["2022-09-01",68.4028,69.0602,67.7923,69.0133,356700.0],["2022-09-02",69.6331,69.8773,68.1774,68.431,347000.0],["2022-09-06",68.1023,68.9006,67.6045,67.7453,579300.0],["2022-09-07",67.9989,69.8961,67.6984,69.4078,570600.0],["2022-09-08",68.7503,69.5392,68.4122,69.4359,540300.0],["2022-09-09",70.0088,70.7508,69.8304,70.4503,355800.0],["2022-09-12",70.7602,71.5585,70.6945,71.2674,458800.0],["2022-09-13",69.8867,70.4972,69.3514,69.821,396500.0],["2022-09-14",69.9431,69.9431,68.9757,69.389,438200.0],["2022-09-15",68.9381,69.5205,68.5061,68.6376,377100.0],["2022-09-16",68.0083,68.4873,67.7266,68.4122,842100.0],["2022-09-19",68.0929,68.5906,67.5951,68.5437,238800.0],["2022-09-20",67.7923,67.952,67.0409,67.6139,255700.0],["2022-09-21",67.9801,68.4779,66.5619,66.5901,484900.0],["2022-09-22",66.1675,66.421,65.0874,65.3597,277100.0],["2022-09-23",64.8056,65.2001,63.1714,63.8758,504200.0],["2022-09-26",63.7255,64.2797,63.1432,63.3592,388300.0],["2022-09-27",63.9979,64.2233,62.0631,62.6736,430000.0],["2022-09-28",62.7299,63.8382,62.4482,63.425,570900.0],["2022-09-29",62.7769,63.0775,61.1615,61.6968,443800.0],["2022-09-30",61.6499,62.5515,61.0863,61.1897,374500.0],["2022-10-03",61.5935,62.636,60.7106,62.2791,480900.0],["2022-10-04",63.115,64.2233,63.115,64.2139,366100.0],["2022-10-05",63.6128,64.2421,63.1808,64.0167,288200.0],["2022-10-06",63.6692,64.2233,63.2465,63.3498,420800.0],["2022-10-07",62.5985,62.5985,60.6261,60.9267,279800.0],["2022-10-10",61.1427,61.3775,59.9123,60.288,261100.0],["2022-10-11",60.2316,60.3444,59.0388,59.5836,366900.0],["2022-10-12",59.7714,59.9875,59.2737,59.6024,396500.0],["2022-10-13",58.7853,60.9642,57.8085,60.767,487700.0],["2022-10-14",61.3023,61.5747,60.1847,60.3725,326000.0],["2022-10-17",61.4338,62.0819,61.3869,61.7062,211200.0],["2022-10-18",62.9178,63.0775,61.3775,61.9598,248200.0],["2022-10-19",61.4714,62.0256,61.0488,61.3775,215200.0],["2022-10-20",61.7719,62.7675,60.8327,61.2272,254400.0],["2022-10-21",60.9736,62.5233,60.8609,62.3355,211300.0],["2022-10-24",62.5233,62.5233,60.6919,61.0488,1943200.0],["2022-10-25",61.4244,62.7581,61.3399,61.4902,640300.0],["2022-10-26",61.0206,62.0913,60.7858,61.1615,444900.0],["2022-10-27",61.509,62.5609,61.2742,61.5935,411800.0],["2022-10-28",61.5841,63.2277,61.1051,62.899,404500.0],["2022-10-31",61.9598,63.1338,61.5653,62.7769,388000.0],["2022-11-01",63.4156,63.6316,62.5609,63.5095,306300.0],["2022-11-02",63.6692,64.0261,62.2322,62.3355,379600.0],["2022-11-03",61.5841,62.1476,60.8515,61.4245,340100.0],["2022-11-04",62.2603,62.8426,61.2554,62.8333,391100.0],["2022-11-07",62.5515,63.0775,61.9222,62.5233,405100.0],["2022-11-08",62.8239,64.5238,62.4388,63.115,291300.0],["2022-11-09",62.5327,63.162,62.0162,62.3261,365400.0],["2022-11-10",64.5708,65.726,64.5708,65.3879,352000.0],["2022-11-11",65.3879,66.5244,65.3034,66.0923,333400.0],["2022-11-14",65.6133,66.8155,65.2189,66.299,395000.0],["2022-11-15",67.2851,67.7266,66.0454,66.515,494700.0],["2022-11-16",66.0923,66.0923,65.341,65.8575,386500.0],["2022-11-17",65.0498,66.1487,64.7399,65.51,374300.0],["2022-11-18",63.2747,65.7542,61.2178,64.8714,971200.0],["2022-11-21",64.8244,65.2752,64.0542,64.0824,672100.0],["2022-11-22",64.3736,65.604,64.167,65.3316,388200.0],["2022-11-23",65.341,67.7453,65.0874,66.9658,568000.0],["2022-11-25",66.4398,68.0647,66.4398,67.689,198900.0],["2022-11-28",67.3509,67.7547,67.1067,67.3509,393200.0],["2022-11-29",67.3414,68.699,67.3414,68.0485,546800.0],["2022-11-30",67.9354,70.9428,67.8128,70.5846,982000.0],["2022-12-01",70.7071,72.1307,70.3206,71.7441,401200.0],["2022-12-02",71.1408,72.3758,71.0371,71.8007,360600.0],["2022-12-05",71.1785,71.8761,70.9711,71.3199,374400.0],["2022-12-06",71.2067,71.3293,69.3966,69.9057,468300.0],["2022-12-07",69.7643,70.0472,68.7933,68.8876,375100.0],["2022-12-08",68.9913,70.33,68.6613,69.5286,327000.0],["2022-12-09",69.3212,69.736,68.7367,68.8216,492600.0],["2022-12-12",68.9724,69.2647,68.5388,69.1704,353100.0],["2022-12-13",70.7637,70.9616,68.5576,69.4438,626100.0],["2022-12-14",69.4061,69.868,68.1334,68.9818,444100.0],["2022-12-15",68.2182,68.2182,66.6815,67.0021,561600.0],["2022-12-16",66.559,67.1058,66.097,66.7475,442800.0],["2022-12-19",66.6532,66.6532,64.4,64.6357,465100.0],["2022-12-20",64.1926,64.8337,64.0701,64.2963,445800.0],["2022-12-21",64.4566,65.3805,64.2398,64.8714,291800.0],["2022-12-22",64.2303,64.7112,63.5798,64.6829,259200.0],["2022-12-23",64.5603,65.324,63.9947,65.2768,247200.0],["2022-12-27",65.2862,65.4937,64.5509,65.4748,359100.0],["2022-12-28",65.4371,65.8802,64.5226,64.7866,318900.0],["2022-12-29",65.2579,66.7475,65.2014,66.4175,183100.0],["2022-12-30",65.9933,66.5024,65.5408,66.5024,335600.0],["2023-01-03",66.9455,67.3509,66.2384,66.9832,367800.0],["2023-01-04",67.2755,68.5105,67.2095,67.6054,452000.0],["2023-01-05",67.3415,67.6809,66.5778,66.9832,278500.0],["2023-01-06",67.464,68.7556,66.9926,68.7273,238700.0],["2023-01-09",69.095,70.5751,68.7367,70.1886,516500.0],["2023-01-10",69.8492,70.5845,69.1893,70.3206,242400.0],["2023-01-11",70.4243,71.8384,70.4243,71.6876,232200.0],["2023-01-12",71.8007,71.8007,70.7448,71.2539,359600.0],["2023-01-13",70.9711,71.4236,70.8768,71.2256,165800.0],["2023-01-17",71.2068,71.763,71.0842,71.2633,223900.0],["2023-01-18",71.7253,72.2438,71.1313,72.0458,330000.0],["2023-01-19",71.6499,73.4977,71.3765,72.6775,449600.0],["2023-01-20",72.7718,73.8088,72.225,73.8088,420700.0],["2023-01-23",74.1388,77.3064,73.592,74.563,535300.0],["2023-01-24",74.0539,74.7704,73.9031,74.761,349600.0],["2023-01-25",74.3179,75.1192,73.9785,74.6573,281200.0],["2023-01-26",75.1381,75.4115,74.2707,75.1475,315000.0],["2023-01-27",74.6667,75.6755,74.6667,75.2135,270700.0],["2023-01-30",74.5442,74.8741,73.5731,73.592,582000.0],["2023-01-31",73.6108,75.0627,73.6108,75.0061,527100.0],["2023-02-01",74.959,76.2411,74.6667,75.8169,495900.0],["2023-02-02",76.6465,78.6829,76.3071,77.9381,599000.0],["2023-02-03",80.1347,83.0196,78.268,81.464,759000.0],["2023-02-06",80.9926,80.9926,79.1071,79.1165,676100.0],["2023-02-07",78.8526,80.2196,78.4472,79.9556,556600.0],["2023-02-08",79.7011,80.7947,79.0788,79.3994,326000.0],["2023-02-09",80.0499,80.163,78.8526,79.1354,487700.0],["2023-02-10",78.4472,79.1354,78.2963,78.9186,249800.0],["2023-02-13",79.1267,79.3063,78.6916,78.8713,227900.0],["2023-02-14",78.7956,79.3915,78.2186,79.278,453400.0],["2023-02-15",78.701,80.2805,78.701,80.1292,529100.0],["2023-02-16",79.0794,80.29,78.9375,79.6941,311200.0],["2023-02-17",79.4104,79.8076,78.6254,78.9848,452400.0],["2023-02-21",78.3321,78.8902,77.9538,77.9822,455200.0],["2023-02-22",78.2565,78.4362,77.5093,77.8876,346900.0],["2023-02-23",78.4362,78.5592,77.7647,78.2565,224600.0],["2023-02-24",77.4431,77.9633,77.2634,77.5188,269200.0],["2023-02-27",77.9349,78.0862,77.3107,77.6039,219400.0],["2023-02-28",77.4336,78.2376,77.3296,77.8214,461700.0],["2023-03-01",77.5944,78.5024,77.3201,77.7552,254900.0],["2023-03-02",77.5661,78.4646,77.1877,78.4551,193000.0],["2023-03-03",78.8618,79.0983,78.3227,78.9469,266900.0],["2023-03-06",78.9658,79.6941,77.6323,77.8782,396500.0],["2023-03-07",77.8687,78.3322,77.6512,78.039,367600.0],["2023-03-08",78.1146,78.6821,77.6795,78.247,228700.0],["2023-03-09",78.3794,78.6821,76.8851,77.2161,301100.0],["2023-03-10",76.8756,77.2445,75.3434,75.9014,364700.0],["2023-03-13",75.3245,76.4973,74.2179,75.665,322000.0],["2023-03-14",76.5635,77.2445,76.1,76.5635,441300.0],["2023-03-15",75.6082,76.1757,75.1826,75.5325,685000.0],["2023-03-16",75.334,77.7742,74.7759,77.7363,398000.0],["2023-03-17",77.9633,77.9633,75.9109,76.3743,659300.0],["2023-03-20",76.7905,78.4078,76.7905,78.1335,305600.0],["2023-03-21",78.5402,78.9469,77.8593,78.8429,382400.0],["2023-03-22",78.8145,79.4198,77.6039,77.6133,290800.0],["2023-03-23",78.143,78.928,77.358,78.0295,396600.0],["2023-03-24",78.0579,78.6916,77.3485,78.3416,442200.0],["2023-03-27",78.5591,78.9658,77.9349,78.9186,376200.0],["2023-03-28",78.7199,79.0604,77.9254,78.7294,331000.0],["2023-03-29",79.1645,80.0441,78.5024,79.259,266700.0],["2023-03-30",79.5239,79.7792,79.3536,79.7603,163700.0],["2023-03-31",79.9117,80.8102,79.486,80.7913,458500.0],["2023-04-03",80.4602,81.0277,80.1859,80.8575,264500.0],["2023-04-04",80.7345,81.075,80.1859,80.3656,302900.0],["2023-04-05",80.1576,80.2332,79.4198,79.8171,366900.0],["2023-04-06",79.6468,80.3089,79.5806,79.8738,275900.0],["2023-04-10",79.2023,79.959,79.0794,79.8549,264800.0],["2023-04-11",79.7509,80.2427,79.505,79.7036,331800.0],["2023-04-12",80.167,80.6116,79.8549,79.8738,237600.0],["2023-04-13",79.9968,81.425,79.7792,81.2547,277500.0],["2023-04-14",81.0088,81.7181,80.3562,80.9331,198100.0],["2023-04-17",81.1507,81.2074,80.3184,80.9993,198800.0],["2023-04-18",81.3398,81.3398,80.6683,81.1507,230800.0],["2023-04-19",80.7061,81.2358,80.2616,80.7156,188500.0],["2023-04-20",80.5359,80.9615,80.0914,80.4224,271600.0],["2023-04-21",80.3183,81.0183,79.4955,79.7225,439400.0],["2023-04-24",79.5617,79.8549,78.7389,78.9564,286200.0],["2023-04-25",78.4362,78.6253,77.9538,77.9633,251200.0],["2023-04-26",78.0673,78.5308,77.4809,77.5093,243900.0],["2023-04-27",77.8403,79.0226,77.462,78.8524,297900.0],["2023-04-28",78.7956,79.8455,78.6159,79.155,260800.0],["2023-05-01",79.1645,79.9873,78.7199,78.9186,274900.0],["2023-05-02",78.8334,78.8334,77.4904,78.0106,308100.0],["2023-05-03",78.143,79.1834,78.1335,78.2754,354400.0],["2023-05-04",77.8025,78.1052,77.1499,77.3863,240400.0],["2023-05-05",78.5497,80.2049,78.4835,80.1008,361000.0],["2023-05-08",80.1103,80.2994,78.5402,79.3725,401600.0],["2023-05-09",79.2307,79.6847,79.0983,79.5617,335500.0],["2023-05-10",80.3562,80.8196,79.6374,80.8102,537600.0],["2023-05-11",80.8102,81.2736,79.1929,79.6374,348800.0],["2023-05-12",79.5995,79.6374,79.0793,79.5901,223100.0],["2023-05-15",79.5806,80.2068,79.4383,80.0076,203500.0],["2023-05-16",79.4857,79.8178,78.869,79.1346,240100.0],["2023-05-17",79.3054,79.9032,78.8595,79.1062,323500.0],["2023-05-18",79.2201,79.9317,78.7361,79.1536,562200.0],["2023-05-19",79.22,79.9032,79.1346,79.3244,366100.0],["2023-05-22",79.1821,79.685,78.8025,79.1156,209300.0],["2023-05-23",78.7171,79.4952,78.3281,78.4704,280900.0],["2023-05-24",78.3661,78.3756,77.3698,77.7114,433600.0],["2023-05-25",78.0245,78.3471,77.4362,77.9865,261300.0],["2023-05-26",78.1194,79.1157,77.8916,77.9106,367800.0],["2023-05-30",78.3186,78.4704,76.6202,76.9143,330600.0],["2023-05-31",76.7435,78.4135,76.6391,78.3091,774400.0],["2023-06-01",77.9391,78.2902,77.569,77.6829,440500.0],["2023-06-02",77.9391,79.3529,77.8916,79.1631,479300.0],["2023-06-05",78.7551,79.3244,78.0245,78.4989,303900.0],["2023-06-06",78.385,78.9449,78.3186,78.7361,396400.0],["2023-06-07",78.6223,79.6186,78.1668,78.7076,386700.0],["2023-06-08",78.6033,79.277,77.9391,79.2295,243800.0],["2023-06-09",79.2485,79.8558,78.7646,78.8405,314700.0],["2023-06-12",79.1916,79.9886,79.0208,79.8558,271400.0],["2023-06-13",80.1689,80.7192,79.7704,80.2068,259300.0],["2023-06-14",80.0645,80.947,79.6565,79.9032,249800.0],["2023-06-15",79.5237,80.074,78.812,79.9127,303100.0],["2023-06-16",80.0076,80.4156,79.258,79.685,465100.0],["2023-06-20",79.0587,80.3492,79.0208,80.1499,354700.0],["2023-06-21",79.9412,80.0455,78.4704,78.9449,195500.0],["2023-06-22",78.8974,79.0113,78.3661,78.5558,235100.0],["2023-06-23",78.0055,78.0055,76.5063,76.791,473600.0],["2023-06-26",76.9902,77.6165,76.6866,77.142,213800.0],["2023-06-27",77.5121,78.2617,77.2939,78.0909,184800.0],["2023-06-28",77.8062,78.5084,77.4457,78.4894,280400.0],["2023-06-29",78.7076,78.8974,78.1668,78.2807,266000.0],["2023-06-30",78.7835,79.9696,78.7835,79.4003,348500.0],["2023-07-03",78.9923,79.704,78.9923,79.3908,96600.0],["2023-07-05",78.8879,79.6186,78.8879,79.5331,246600.0],["2023-07-06",78.8784,80.9564,78.8784,80.9469,445200.0],["2023-07-07",80.909,82.1805,80.909,81.4783,434200.0],["2023-07-10",81.4404,83.4235,81.4404,83.0155,441400.0],["2023-07-11",83.2052,84.3059,82.9965,84.2395,526300.0],["2023-07-12",84.4387,85.3496,84.1256,85.3212,419800.0],["2023-07-13",85.2927,86.3649,84.9322,85.9854,507700.0],["2023-07-14",85.8715,86.0138,84.7803,84.8088,346700.0],["2023-07-17",84.5906,85.3307,83.7746,84.4767,269300.0],["2023-07-18",84.2774,85.1978,84.1351,85.1978,267500.0],["2023-07-19",85.3971,85.8336,85.065,85.454,227000.0],["2023-07-20",85.2073,85.3496,83.6702,84.3249,406700.0],["2023-07-21",84.6949,84.8752,84.0307,84.2585,209100.0],["2023-07-24",84.2585,84.657,83.5563,84.0402,168200.0],["2023-07-25",84.0877,84.8088,83.9548,84.7329,247000.0],["2023-07-26",84.5336,85.0081,84.1636,84.657,165200.0],["2023-07-27",85.2927,85.3781,83.0439,83.2052,396300.0],["2023-07-28",83.6322,84.0687,83.4329,83.9074,305700.0],["2023-07-31",84.0212,84.3154,83.5848,84.0782,353300.0],["2023-08-01",83.7935,84.6855,83.7366,84.3249,282000.0],["2023-08-02",83.6607,83.6607,82.8067,83.376,349600.0],["2023-08-03",82.8542,83.433,82.598,83.3476,415300.0],["2023-08-04",81.8863,82.0666,74.9597,75.1969,1192200.0],["2023-08-07",75.083,76.7056,74.6086,74.9027,518400.0],["2023-08-08",74.0772,74.1626,72.8722,73.5933,386300.0],["2023-08-09",73.4225,73.9349,72.578,73.1853,287200.0],["2023-08-10",73.7736,74.0488,72.7109,72.9671,416300.0],["2023-08-11",72.7671,73.3575,72.4434,73.0242,258500.0],["2023-08-14",72.7766,74.3192,72.729,74.2811,459300.0],["2023-08-15",73.9383,74.3192,73.3765,73.4336,383200.0],["2023-08-16",73.2242,73.5955,72.2434,72.4529,354500.0],["2023-08-17",72.7671,74.1573,72.7671,73.148,605800.0],["2023-08-18",78.566,81.4988,78.0232,80.7561,3180900.0],["2023-08-21",80.7561,82.4795,80.4323,81.5654,11148000.0],["2023-08-22",81.5464,82.0034,78.9088,79.1754,1478400.0],["2023-08-23",79.2421,79.8705,78.7945,79.5849,661100.0],["2023-08-24",79.7467,80.1752,78.8517,78.8802,461600.0],["2023-08-25",78.8802,80.1276,78.6041,79.623,527300.0],["2023-08-28",79.661,80.6513,79.5658,80.1847,489300.0],["2023-08-29",79.8991,80.9179,79.8991,80.9179,413400.0],["2023-08-30",80.7846,81.5178,80.6799,81.2131,397400.0],["2023-08-31",81.2036,81.4036,80.3466,80.4323,696000.0],["2023-09-01",80.7656,81.175,80.4323,80.9655,267500.0],["2023-09-05",80.4609,80.9751,79.9753,80.4418,331200.0],["2023-09-06",80.3466,80.5275,79.7277,79.9753,299200.0],["2023-09-07",79.2516,80.1847,79.1278,79.9181,442300.0],["2023-09-08",79.6039,79.88,79.223,79.5277,241600.0],["2023-09-11",79.8515,79.9943,79.1183,79.4706,265700.0],["2023-09-12",78.8136,79.7086,77.8328,78.0994,508600.0],["2023-09-13",77.9852,78.2137,77.3948,77.5852,371500.0],["2023-09-14",77.7281,78.6327,77.6805,78.3851,320800.0],["2023-09-15",78.2423,78.2423,77.4043,77.8614,724200.0],["2023-09-18",77.5852,78.6898,77.4995,78.5279,260700.0],["2023-09-19",78.328,79.004,77.9852,78.4422,360800.0],["2023-09-20",78.7469,79.2706,77.909,77.928,319100.0],["2023-09-21",77.5472,77.9566,77.2615,77.3948,327300.0],["2023-09-22",77.5948,78.4232,77.3472,77.3567,203600.0],["2023-09-25",77.1948,77.6329,76.4712,76.6807,275800.0],["2023-09-26",76.2045,76.2045,74.5953,74.6144,294300.0],["2023-09-27",75.119,75.4237,74.4525,74.5382,324000.0],["2023-09-28",74.243,76.0808,74.243,75.5475,356600.0],["2023-09-29",76.2236,76.3855,75.3381,75.4714,387900.0],["2023-10-02",75.4618,76.9568,75.0238,76.8425,488900.0],["2023-10-03",76.3188,77.0711,75.1095,75.3666,415500.0],["2023-10-04",75.5666,76.1189,74.9857,75.8141,386000.0],["2023-10-05",75.6999,76.4331,75.4809,76.0427,277800.0],["2023-10-06",75.4999,77.1853,75.4999,76.7663,280900.0],["2023-10-09",76.195,77.1377,75.9475,77.0139,267400.0],["2023-10-10",77.2424,78.3851,76.8044,77.7566,334700.0],["2023-10-11",77.8995,78.2994,77.3853,77.8995,205800.0],["2023-10-12",77.8328,78.2994,76.9282,77.4138,227600.0],["2023-10-13",77.1187,77.471,76.2903,76.595,290600.0],["2023-10-16",77.1853,78.4803,77.1568,77.6519,262800.0],["2023-10-17",77.1567,78.9754,76.9473,78.0899,369100.0],["2023-10-18",77.49,78.0899,76.7854,76.9282,275200.0],["2023-10-19",77.052,77.49,76.3664,76.5664,366900.0],["2023-10-20",76.2712,76.633,75.1571,76.0617,391100.0],["2023-10-23",75.7951,76.5759,75.5666,76.176,346700.0],["2023-10-24",76.5569,77.5471,76.4045,76.7378,313500.0],["2023-10-25",76.5378,76.7854,75.6427,75.6618,287400.0],["2023-10-26",76.0046,76.4807,75.4333,75.4428,219500.0],["2023-10-27",75.4238,75.6904,74.5477,74.881,205400.0],["2023-10-30",75.4809,76.1379,75.1571,75.6713,224200.0],["2023-10-31",75.757,77.3662,75.738,77.071,325200.0],["2023-11-01",77.1568,78.0233,77.0139,77.6519,352200.0],["2023-11-02",77.9471,79.6229,77.5852,79.4991,299100.0],["2023-11-03",79.9086,81.2417,79.9086,80.6799,286200.0],["2023-11-06",80.737,81.1465,80.2704,81.0322,287800.0],["2023-11-07",81.0703,82.1558,80.6894,81.8511,439600.0],["2023-11-08",82.1749,82.5272,81.7083,81.7464,393800.0],["2023-11-09",81.8987,82.3938,81.0798,81.4702,241800.0],["2023-11-10",81.5369,83.089,81.0132,82.9557,274100.0],["2023-11-13",82.8414,82.8414,82.0606,82.5367,281000.0],["2023-11-14",83.3175,84.5839,83.1175,84.2887,456000.0],["2023-11-15",84.3458,85.2885,84.1268,84.422,581800.0],["2023-11-16",83.4222,84.8029,83.1556,83.5746,552500.0],["2023-11-17",76.6997,78.6517,75.2333,77.6709,1699100.0],["2023-11-20",77.6709,79.9277,77.6709,79.6706,588900.0],["2023-11-21",79.661,81.175,79.4611,80.937,1118900.0],["2023-11-22",81.5464,82.8509,81.3274,82.5271,639800.0],["2023-11-24",82.4891,82.5081,81.7559,82.3272,153400.0],["2023-11-27",82.2125,82.9387,81.8781,82.9005,540500.0],["2023-11-28",82.805,83.34,82.375,82.6616,364900.0],["2023-11-29",83.1489,83.8751,82.0979,82.2603,363000.0],["2023-11-30",82.3176,82.4227,81.5341,82.2985,499300.0],["2023-12-01",82.1265,83.1872,81.6106,83.1298,282400.0],["2023-12-04",82.6138,84.0376,82.6138,83.9611,291300.0],["2023-12-05",83.3783,83.8656,83.1489,83.6458,256400.0],["2023-12-06",84.0853,84.8306,83.5789,83.7509,276100.0],["2023-12-07",83.9134,84.4867,83.4929,84.1713,259800.0],["2023-12-08",84.114,85.5186,84.114,85.404,179500.0],["2023-12-11",85.4804,86.0537,84.974,85.3657,467700.0],["2023-12-12",85.3371,85.4135,84.8689,84.8689,319400.0],["2023-12-13",84.802,85.0409,83.1585,84.1905,416900.0],["2023-12-14",84.0949,85.3084,84.0949,84.6587,358800.0],["2023-12-15",84.3624,84.5344,83.4165,83.598,639300.0],["2023-12-18",82.7094,82.9769,81.9068,82.031,532800.0],["2023-12-19",82.0692,82.6999,81.5246,81.6966,557300.0],["2023-12-20",81.3812,83.0629,81.3812,81.9354,478400.0],["2023-12-21",82.5279,82.5279,81.0277,81.4386,377100.0],["2023-12-22",81.8399,81.9832,81.2666,81.8494,491800.0],["2023-12-26",81.4672,82.9578,81.4672,82.5565,310000.0],["2023-12-27",82.6425,82.9387,82.1934,82.5947,294400.0],["2023-12-28",82.547,83.2445,82.4323,83.0247,315500.0],["2023-12-29",82.8718,82.9196,82.2412,82.3463,314200.0],["2024-01-02",81.8112,82.289,81.2857,81.9068,520800.0],["2024-01-03",81.4386,81.4481,80.4162,80.8175,404300.0],["2024-01-04",80.6073,81.1806,80.4448,80.7888,319000.0],["2024-01-05",80.5308,80.9513,80.4353,80.5691,398000.0],["2024-01-08",80.9417,81.2379,80.7697,81.1901,471600.0],["2024-01-09",80.7697,81.2952,80.7506,80.9417,429800.0],["2024-01-10",80.9608,81.2188,80.5786,81.1233,469200.0],["2024-01-11",81.1424,81.9737,80.9321,81.8399,569400.0],["2024-01-12",82.1265,82.1552,81.5245,81.9354,348900.0],["2024-01-16",81.4481,81.601,80.6646,80.8748,322100.0],["2024-01-17",80.1677,80.2633,79.2982,79.8142,437800.0],["2024-01-18",80.4831,80.5117,79.8524,80.5117,575400.0],["2024-01-19",80.9417,81.1901,80.1104,80.6168,337300.0],["2024-01-22",81.1041,81.7826,81.0564,81.4004,435400.0],["2024-01-23",81.8494,82.0023,81.4768,81.945,569200.0],["2024-01-24",82.2699,82.5279,81.1519,81.4004,1387900.0],["2024-01-25",82.0214,82.0214,80.5881,80.8557,307100.0],["2024-01-26",81.0372,81.1997,80.2824,80.4066,286700.0],["2024-01-29",80.3015,80.9417,79.8237,80.913,378800.0],["2024-01-30",81.2188,81.2666,80.5882,80.8939,384900.0],["2024-01-31",80.6837,80.6933,79.4224,79.4798,377000.0],["2024-02-01",79.5371,81.085,79.5371,81.0468,515200.0],["2024-02-02",79.9384,79.9384,75.8106,76.6897,830000.0],["2024-02-05",76.5272,76.5655,74.3104,75.4571,557800.0],["2024-02-06",75.4379,76.0017,75.4379,75.8679,409300.0],["2024-02-07",75.9826,75.9826,75.2182,75.6959,400000.0],["2024-02-08",75.3137,77.3681,75.1131,77.1101,399900.0],["2024-02-09",77.1005,77.4636,76.8043,76.9954,503500.0],["2024-02-12",76.9858,77.2256,76.5542,76.583,337500.0],["2024-02-13",75.3074,75.739,74.6361,74.8471,410400.0],["2024-02-14",75.4705,76.2665,74.8854,76.1131,279100.0],["2024-02-15",76.209,76.5159,75.5952,75.7678,289200.0],["2024-02-16",75.4225,75.8733,74.7608,74.8663,433500.0],["2024-02-20",74.5881,75.2882,74.3867,75.106,368200.0],["2024-02-21",74.4826,75.6335,74.4826,75.6048,278000.0],["2024-02-22",76.3241,76.8036,75.9404,76.4487,337900.0],["2024-02-23",76.6022,76.7748,76.1035,76.7173,241800.0],["2024-02-26",76.5446,77.8586,76.5446,77.7627,416000.0],["2024-02-27",77.9161,78.0888,77.6476,77.9449,296200.0],["2024-02-28",77.7243,78.53,77.5037,78.5012,300400.0],["2024-02-29",78.7889,79.163,77.6188,77.686,662400.0],["2024-03-01",77.5709,79.0766,77.3119,78.9807,291700.0],["2024-03-04",79.0479,79.2972,78.9232,79.2205,244400.0],["2024-03-05",78.6642,78.8369,77.686,77.8682,297700.0],["2024-03-06",78.5395,78.5395,77.7819,78.2039,450800.0],["2024-03-07",78.6546,79.1246,77.897,78.9711,241200.0],["2024-03-08",79.4123,80.1892,78.645,79.4315,223400.0],["2024-03-11",79.3644,80.4194,78.9136,80.4002,219600.0],["2024-03-12",80.3426,80.8126,80.1316,80.4481,243200.0],["2024-03-13",80.6016,80.9564,80.4769,80.7071,314800.0],["2024-03-14",80.6591,80.6879,79.3644,80.0453,299500.0],["2024-03-15",79.6137,80.6591,79.4603,80.3906,644700.0],["2024-03-18",80.5249,80.7934,80.2467,80.333,384400.0],["2024-03-19",80.1796,80.7934,79.7864,80.2275,297800.0],["2024-03-20",80.3714,80.8893,79.8631,80.5536,196000.0],["2024-03-21",80.9085,81.2921,80.6687,80.6975,197100.0],["2024-03-22",80.7071,80.7071,79.7576,80.2851,224700.0],["2024-03-25",79.9302,80.2467,79.0383,79.8151,268900.0],["2024-03-26",80.2084,80.2084,79.0766,79.1534,244200.0],["2024-03-27",79.6713,80.1604,79.3068,80.1508,423500.0],["2024-03-28",80.1796,80.6687,80.1796,80.3426,220800.0],["2024-04-01",80.2179,80.3426,79.5945,80.1412,239300.0],["2024-04-02",79.6041,80.0645,78.741,79.9878,278900.0],["2024-04-03",79.6809,80.2563,79.4027,79.4795,222200.0],["2024-04-04",80.1125,80.1316,78.6259,78.7697,195500.0],["2024-04-05",78.8656,79.4699,78.7314,79.1342,224000.0],["2024-04-08",79.2109,80.1125,79.0671,79.7672,231100.0],["2024-04-09",80.0741,80.3714,78.7122,79.9782,663000.0],["2024-04-10",78.8752,79.0095,77.9257,78.0312,383800.0],["2024-04-11",78.2326,78.6354,77.7819,78.1847,286600.0],["2024-04-12",77.5709,77.8394,76.6501,76.9091,279000.0],["2024-04-15",77.4366,77.4366,75.3074,75.3937,314200.0],["2024-04-16",75.365,76.0651,75.2499,75.4225,289100.0],["2024-04-17",75.7582,75.7966,74.7799,74.7895,241600.0],["2024-04-18",74.7608,75.2883,74.3675,75.0868,233300.0],["2024-04-19",75.2499,75.6815,74.7703,74.9813,256000.0],["2024-04-22",75.4801,76.4008,75.0677,75.5856,304900.0],["2024-04-23",75.5088,76.4104,75.5088,75.9212,184300.0],["2024-04-24",75.9308,76.6406,75.8445,76.3241,208300.0],["2024-04-25",75.6143,76.7844,75.6143,76.6406,199000.0],["2024-04-26",77.0625,77.7051,75.9116,75.9596,229900.0],["2024-04-29",76.3337,76.7173,75.8637,76.1227,299100.0],["2024-04-30",75.8637,76.1322,74.473,74.4826,514400.0],["2024-05-01",74.4826,75.2978,74.31,74.4059,322100.0],["2024-05-02",74.8758,76.5159,74.3292,76.4487,614500.0],["2024-05-03",78.0504,81.81,76.1514,78.7218,730500.0],["2024-05-06",79.1534,79.2876,77.1585,78.6451,543500.0],["2024-05-07",78.8369,80.4961,78.2614,79.5466,744000.0],["2024-05-08",79.4507,79.4507,78.9424,79.2493,240400.0],["2024-05-09",79.1725,79.748,78.6738,79.4219,253500.0],["2024-05-10",79.7192,79.9398,78.9903,79.3356,302500.0],["2024-05-13",79.7399,80.1249,79.1142,79.1431,300500.0],["2024-05-14",79.5859,79.7688,78.7677,79.48,533800.0],["2024-05-15",80.0383,81.1164,79.6532,80.5677,301900.0],["2024-05-16",80.3944,80.6158,79.4896,80.4907,400900.0],["2024-05-17",80.5677,81.0201,79.9709,80.7121,404300.0],["2024-05-20",80.7121,80.8565,79.48,79.5955,367900.0],["2024-05-21",79.249,79.4222,78.3634,78.5752,454900.0],["2024-05-22",78.6714,78.8928,77.5259,78.0939,417300.0],["2024-05-23",78.3249,78.3826,76.7944,77.0447,243100.0],["2024-05-24",77.1987,77.3623,76.6019,76.727,168200.0],["2024-05-28",76.6404,76.8618,75.9954,76.3227,208300.0],["2024-05-29",75.5912,75.7163,74.8692,75.3024,195100.0],["2024-05-30",75.2254,76.342,74.8307,76.3227,397100.0],["2024-05-31",76.5634,78.0746,76.496,77.9784,526400.0],["2024-06-03",78.7292,78.9217,77.0062,77.7762,548800.0],["2024-06-04",77.5067,77.8725,76.9388,77.5741,332400.0],["2024-06-05",77.9014,77.9302,76.5249,76.9677,370800.0],["2024-06-06",77.1217,77.4297,76.6981,77.0158,307400.0],["2024-06-07",76.7463,76.9773,76.3035,76.3805,234100.0],["2024-06-10",75.8992,76.4479,75.5238,76.1495,232400.0],["2024-06-11",75.7452,76.2939,75.5623,76.265,346800.0],["2024-06-12",76.9773,77.2564,75.7163,76.0628,337700.0],["2024-06-13",76.034,76.034,74.9848,75.0233,237100.0],["2024-06-14",74.4072,75.3602,74.2243,75.3024,542700.0],["2024-06-17",75.2543,76.2169,74.9655,76.0147,359700.0],["2024-06-18",75.8896,76.3227,75.1195,75.8029,444200.0],["2024-06-20",75.8126,76.5441,75.2639,76.2072,343800.0],["2024-06-21",76.4767,77.0062,76.1013,76.9965,808500.0],["2024-06-24",76.9003,77.5356,76.9003,77.1313,249700.0],["2024-06-25",77.2179,77.2179,75.5527,75.5623,329300.0],["2024-06-26",75.3024,76.188,75.158,75.6874,342900.0],["2024-06-27",75.7548,76.4767,75.1291,76.2939,391700.0],["2024-06-28",76.5826,77.0158,76.2072,76.265,532000.0],["2024-07-01",76.265,77.2564,75.957,77.2372,629800.0],["2024-07-02",77.3816,78.6233,77.3142,77.3431,554400.0],["2024-07-03",77.0254,77.834,76.7463,77.0062,280200.0],["2024-07-05",77.0062,77.2468,76.5922,76.8425,262500.0],["2024-07-08",76.65,76.7944,76.1495,76.5634,298700.0],["2024-07-09",76.5249,76.5249,75.7355,75.9281,293000.0],["2024-07-10",76.0243,76.1398,75.4179,76.0532,330600.0],["2024-07-11",76.7078,77.0062,76.2265,76.6404,398600.0],["2024-07-12",76.9484,77.3816,76.6404,76.8233,359600.0],["2024-07-15",77.0254,77.3816,76.4864,76.6404,292700.0],["2024-07-16",77.0735,77.6126,76.8136,77.4297,359100.0],["2024-07-17",77.4297,78.5944,77.0158,78.2286,408900.0],["2024-07-18",78.0361,78.7773,77.4489,77.7762,379100.0],["2024-07-19",77.9302,77.9302,75.9184,75.9473,265100.0],["2024-07-22",76.0147,77.3527,75.9569,77.3238,376100.0],["2024-07-23",77.0158,77.0735,75.6393,75.6393,354800.0],["2024-07-24",75.5334,75.8703,74.7826,74.8307,527300.0],["2024-07-25",75.0329,75.6489,74.5708,74.8885,680900.0],["2024-07-26",75.1484,75.9088,75.1484,75.4372,413700.0],["2024-07-29",75.2446,76.3131,75.2446,75.7355,494400.0],["2024-07-30",75.9858,76.1206,75.4757,75.543,340400.0],["2024-07-31",75.9762,76.3324,75.4853,75.8126,606000.0],["2024-08-01",75.7741,76.4671,73.8104,74.1666,358400.0],["2024-08-02",73.5698,73.6179,72.5879,73.3869,475700.0],["2024-08-05",71.5484,71.7986,70.528,70.8264,571700.0],["2024-08-06",71.2307,71.8082,70.6628,70.8168,664000.0],["2024-08-07",71.5195,72.2029,70.3644,70.4799,817100.0],["2024-08-08",69.4403,69.4403,63.9825,65.4167,1144500.0],["2024-08-09",65.8692,65.8692,64.3387,65.051,806000.0],["2024-08-12",65.0606,65.0702,63.867,64.252,484000.0],["2024-08-13",64.3579,66.9183,64.3579,66.8413,806600.0],["2024-08-14",66.9857,67.5633,66.2253,67.4863,739900.0],["2024-08-15",68.3141,69.2189,68.1601,69.1323,751000.0],["2024-08-16",69.0553,69.2574,68.7665,69.1034,471000.0],["2024-08-19",69.3547,69.9637,69.0841,69.5287,429300.0],["2024-08-20",69.3934,70.157,69.1517,70.0507,764900.0],["2024-08-21",70.273,71.2203,70.07,71.0946,422300.0],["2024-08-22",71.1913,71.5103,69.2194,69.4997,928200.0],["2024-08-23",69.9057,70.3987,68.8424,69.1807,835500.0],["2024-08-26",69.4707,69.896,67.9338,68.6974,1196400.0],["2024-08-27",68.5814,69.3644,68.5814,69.0164,512300.0],["2024-08-28",68.9004,68.9004,67.6825,67.7115,572700.0],["2024-08-29",68.1948,69.7027,68.1948,69.1614,486300.0],["2024-08-30",69.0551,69.374,68.4364,68.9777,1058100.0],["2024-09-03",68.7264,69.0067,67.9531,67.9821,544600.0],["2024-09-04",67.7405,68.8521,67.7405,68.3204,369600.0],["2024-09-05",68.1851,68.2528,66.6579,66.8802,329700.0],["2024-09-06",66.8222,67.0928,66.0586,66.1939,420100.0],["2024-09-09",66.1649,67.0252,66.1649,66.8028,395900.0],["2024-09-10",66.7449,67.2475,66.4162,67.0155,319800.0],["2024-09-11",66.7739,67.3345,66.3485,67.2282,383800.0],["2024-09-12",67.1798,67.4698,66.5515,67.3925,259500.0],["2024-09-13",67.6825,69.3547,67.4312,69.3064,325800.0],["2024-09-16",69.548,70.0024,68.1175,69.3064,296900.0],["2024-09-17",69.7317,69.896,68.7264,69.4804,345200.0],["2024-09-18",69.5674,71.085,69.2097,70.2537,379000.0],["2024-09-19",71.1236,71.3363,69.0744,70.186,379600.0],["2024-09-20",70.3213,71.027,70.157,70.8143,1031200.0],["2024-09-23",70.9496,71.3073,70.0893,70.418,275800.0],["2024-09-24",70.7757,71.8873,70.5147,71.8196,379700.0],["2024-09-25",71.8583,72.7282,71.4716,72.4866,674300.0],["2024-09-26",73.2985,73.3178,72.1579,73.3082,402900.0],["2024-09-27",73.7625,74.1491,73.0375,73.0859,307300.0],["2024-09-30",73.0955,74.0428,72.7669,73.9751,494800.0],["2024-10-01",73.7915,73.7915,72.8345,73.3178,266100.0],["2024-10-02",73.3662,74.6614,73.1825,74.1298,407000.0],["2024-10-03",73.6755,74.0235,72.8732,73.0955,372300.0],["2024-10-04",73.7432,73.7432,72.5929,73.1825,203300.0],["2024-10-07",72.9119,73.0182,72.0129,72.2449,201500.0],["2024-10-08",72.2642,72.6025,71.4716,71.6939,302000.0],["2024-10-09",71.9259,72.2449,71.1913,71.404,296700.0],["2024-10-10",71.2976,71.4136,70.7757,70.8336,270700.0],["2024-10-11",70.6596,71.6843,70.6596,71.5876,378000.0],["2024-10-14",71.8776,72.1096,71.5393,71.8776,266400.0],["2024-10-15",71.7229,72.2739,70.9206,71.0463,318400.0],["2024-10-16",71.4329,71.9646,71.0076,71.5489,313400.0],["2024-10-17",71.4909,71.8099,70.5243,71.5876,247200.0],["2024-10-18",71.0656,72.3319,71.0656,72.3222,265300.0],["2024-10-21",72.1386,72.3416,71.23,71.7809,253400.0],["2024-10-22",71.6649,71.6649,70.795,70.8336,204200.0],["2024-10-23",70.7563,71.085,69.6544,70.2633,380000.0],["2024-10-24",70.6306,70.6983,69.983,70.099,179300.0],["2024-10-25",70.2343,70.9013,70.1473,70.36,178300.0],["2024-10-28",70.6693,71.3363,70.3987,70.563,188900.0],["2024-10-29",70.4373,71.4136,70.2827,71.2203,233700.0],["2024-10-30",70.8916,71.7906,70.737,70.9496,229900.0],["2024-10-31",70.8916,71.3943,70.4277,70.4663,190200.0],["2024-11-01",70.4663,71.3653,70.4663,71.1913,198700.0],["2024-11-04",71.2686,71.9743,70.824,70.94,183300.0],["2024-11-05",70.9786,72.3029,70.9786,72.0419,214800.0],["2024-11-06",74.1298,74.1975,72.3512,72.9505,290400.0],["2024-11-07",73.4628,73.5015,72.7765,73.3275,234500.0],["2024-11-08",72.9409,73.2309,72.1579,72.6412,264800.0],["2024-11-11",72.9699,73.3082,72.5639,72.9505,232700.0],["2024-11-12",72.5542,72.9795,71.3846,71.4619,317800.0],["2024-11-13",71.3653,72.2546,71.0656,71.0753,299400.0],["2024-11-14",71.0463,71.259,70.3503,70.7273,428000.0],["2024-11-15",70.9303,71.172,68.8618,69.3354,404200.0],["2024-11-18",69.4997,70.4373,68.5428,68.9681,446800.0],["2024-11-19",68.4654,68.9391,68.1174,68.5428,430500.0],["2024-11-20",72.9795,79.6782,71.8486,79.2432,1548300.0],["2024-11-21",78.4119,78.5182,75.7634,77.571,1374300.0],["2024-11-22",77.3293,78.8372,77.0297,77.8609,584200.0],["2024-11-25",77.8126,78.7212,77.4066,77.6193,879500.0],["2024-11-26",77.513,78.4892,77.0297,77.6483,464900.0],["2024-11-27",77.368,77.513,75.2607,75.5894,417900.0],["2024-11-29",75.4734,76.1984,75.2704,75.7054,204600.0],["2024-12-02",75.7054,78.1703,75.5894,77.7836,667300.0],["2024-12-03",77.1624,77.5118,76.0171,77.2886,565200.0],["2024-12-04",77.871,78.463,77.2789,78.1039,488200.0],["2024-12-05",77.8516,77.9292,76.716,76.9877,464200.0],["2024-12-06",77.2207,77.6477,75.6968,76.8227,487400.0],["2024-12-09",77.211,77.9292,76.7548,77.0654,650100.0],["2024-12-10",76.813,77.5119,76.221,77.0557,534000.0],["2024-12-11",77.1333,77.8904,76.3568,77.5604,735700.0],["2024-12-12",77.2013,78.0166,77.0266,77.8904,480200.0],["2024-12-13",77.8127,77.8127,76.5121,76.8518,335300.0],["2024-12-16",76.8227,77.4342,75.4542,75.6192,539800.0],["2024-12-17",75.2115,76.2501,74.7554,76.1627,540400.0],["2024-12-18",76.0074,76.8518,74.4545,74.9009,736400.0],["2024-12-19",75.2698,75.6968,74.4448,75.1921,371900.0],["2024-12-20",74.8136,75.5998,74.3768,75.0174,1559400.0],["2024-12-23",74.6292,75.3959,74.2992,75.3377,377800.0],["2024-12-24",75.3474,76.0268,75.1145,75.9783,120500.0],["2024-12-26",75.6192,76.5607,75.6192,76.2792,283600.0],["2024-12-27",75.9201,76.5316,75.5416,76.1724,201700.0],["2024-12-30",75.6774,76.0171,74.6777,75.7648,232000.0],["2024-12-31",76.1239,76.5607,75.6774,75.8036,238400.0],["2025-01-02",76.1918,76.1918,74.7068,75.5027,323300.0],["2025-01-03",75.4736,75.9104,74.9204,75.891,291900.0],["2025-01-06",75.9395,76.6383,75.5998,75.823,377000.0],["2025-01-07",76.056,76.6771,74.9786,75.4348,281100.0],["2025-01-08",75.0368,75.1242,74.1924,74.8427,299500.0],["2025-01-10",73.9303,74.3962,73.1927,74.1245,394000.0],["2025-01-13",74.1536,77.3566,74.1536,76.3374,753200.0],["2025-01-14",76.5218,77.3371,76.1724,76.8712,816000.0],["2025-01-15",77.6477,79.4239,77.4536,78.9483,588200.0],["2025-01-16",78.9483,79.0648,77.9971,78.6086,428600.0],["2025-01-17",79.1619,79.288,78.5795,78.8804,531300.0],["2025-01-21",79.453,79.7636,78.9192,79.0842,421100.0],["2025-01-22",79.2298,79.288,78.4145,78.5795,450400.0],["2025-01-23",78.4922,78.4922,77.6186,78.0748,263100.0],["2025-01-24",78.366,78.4922,76.8033,77.3663,495800.0],["2025-01-27",77.3663,78.8804,77.1042,78.696,414400.0],["2025-01-28",78.4048,79.6763,77.9001,78.2398,583100.0],["2025-01-29",78.5601,78.7251,77.6089,78.2592,406300.0],["2025-01-30",80.5595,87.0237,79.1036,84.7525,945300.0],["2025-01-31",82.2969,82.9763,80.1519,81.2681,744100.0],["2025-02-03",80.0257,82.3939,79.5113,81.666,531600.0],["2025-02-04",81.4525,82.0737,80.5401,81.8795,513900.0],["2025-02-05",82.2969,82.3939,81.0933,81.9669,404900.0],["2025-02-06",81.7242,82.2969,81.2681,81.9475,392200.0],["2025-02-07",82.0057,82.4522,81.0642,81.3942,419800.0],["2025-02-10",82.6754,82.9375,81.5787,82.0251,415400.0],["2025-02-11",81.9277,82.3467,80.9241,81.3723,375400.0],["2025-02-12",81.2261,81.7913,80.3199,80.8558,432000.0],["2025-02-13",81.5574,82.1615,80.9338,82.1226,276300.0],["2025-02-14",82.22,82.8534,81.3333,81.6061,440300.0],["2025-02-18",81.6743,82.6585,81.5282,82.3369,561000.0],["2025-02-19",82.1128,83.0288,80.9825,81.2359,600500.0],["2025-02-20",80.9143,81.3723,79.8132,80.2127,558000.0],["2025-02-21",80.4953,80.7389,78.9265,79.4819,646100.0],["2025-02-24",79.5014,79.6281,78.4588,79.3163,726400.0],["2025-02-25",79.1701,80.0568,78.6439,79.5989,488000.0],["2025-02-26",79.4917,80.2517,79.0629,79.5014,341300.0],["2025-02-27",79.2871,80.0471,78.8291,78.9947,439800.0],["2025-02-28",78.7609,79.6476,78.108,79.5209,560100.0],["2025-03-03",80.0276,80.5927,78.4783,78.8096,402700.0],["2025-03-04",78.3614,79.0824,78.0009,78.5758,463200.0],["2025-03-05",78.5368,80.1737,78.1665,80.0958,518500.0],["2025-03-06",79.9984,81.1189,79.5794,80.3881,656800.0],["2025-03-07",79.7743,81.9959,79.365,81.2164,651800.0],["2025-03-10",80.8753,81.6354,79.823,79.9107,684000.0],["2025-03-11",79.9984,80.4271,79.0629,79.7158,764000.0],["2025-03-12",79.9009,79.9009,78.566,79.1409,635100.0],["2025-03-13",78.7024,79.8035,77.7377,77.9521,376400.0],["2025-03-14",78.4296,79.8717,78.2347,79.8327,394300.0],["2025-03-17",79.5696,81.0897,79.5696,80.0666,438800.0],["2025-03-18",79.5989,80.3686,79.404,80.1738,351100.0],["2025-03-19",80.2322,81.1189,79.9886,80.4466,441800.0],["2025-03-20",79.7743,80.3394,79.4527,79.7743,461400.0],["2025-03-21",78.946,78.9655,77.8255,78.7219,1830400.0],["2025-03-24",79.2286,79.9497,78.7122,79.5307,441500.0],["2025-03-25",79.3358,80.5148,79.1409,79.4137,261400.0],["2025-03-26",79.3942,80.4369,79.0629,79.6476,264000.0],["2025-03-27",79.6476,80.2712,79.1701,79.5404,331900.0],["2025-03-28",79.404,79.404,77.27,77.8644,263300.0],["2025-03-31",77.4844,78.6634,76.7244,78.2542,383100.0],["2025-04-01",78.2834,78.9753,77.728,78.566,289300.0],["2025-04-02",77.9911,79.5404,77.9911,79.1311,321900.0],["2025-04-03",77.4844,77.4844,75.4382,75.6525,548000.0],["2025-04-04",73.5868,73.9181,70.3713,70.6344,706200.0],["2025-04-07",67.7209,71.1605,66.9901,68.2666,703500.0],["2025-04-08",70.0205,70.0205,66.8147,67.5845,572300.0],["2025-04-09",67.146,72.7683,66.4932,72.4565,454500.0],["2025-04-10",71.6867,71.6867,69.1338,70.7026,449800.0],["2025-04-11",70.2836,71.6477,69.4846,71.5016,380700.0],["2025-04-14",72.8463,72.8463,71.1508,72.1349,270200.0],["2025-04-15",71.7939,72.778,71.56,72.0472,249700.0],["2025-04-16",71.9595,72.1349,69.7769,70.2836,307500.0],["2025-04-17",70.3226,70.9364,69.9328,70.1277,302200.0],["2025-04-21",69.8841,70.4297,68.2763,68.861,276200.0],["2025-04-22",69.7964,70.9364,69.2897,70.8585,427700.0],["2025-04-23",72.3591,73.6258,71.6088,71.9108,453500.0],["2025-04-24",72.1057,73.9181,71.8037,73.8499,489600.0],["2025-04-25",73.4017,73.9961,72.9924,73.8109,392800.0],["2025-04-28",73.7817,74.8146,73.3822,74.074,322600.0],["2025-04-29",73.9084,75.0971,73.7427,74.4443,349900.0],["2025-04-30",74.0545,74.9217,73.2458,74.8243,424700.0],["2025-05-01",75.253,75.5941,74.152,74.2299,490800.0],["2025-05-02",71.0144,74.0935,70.498,72.9535,702000.0],["2025-05-05",72.5929,73.3237,72.3493,72.7975,488700.0],["2025-05-06",72.5637,73.1873,72.0375,72.3591,473800.0],["2025-05-07",72.5539,73.314,71.3165,71.5601,613800.0],["2025-05-08",72.1544,73.5868,71.9498,73.0606,471200.0],["2025-05-09",73.4504,73.7622,72.8365,73.4114,278900.0],["2025-05-12",75.5648,75.7597,74.6587,75.7305,374600.0],["2025-05-13",75.7501,76.6014,75.5739,75.9164,328900.0],["2025-05-14",75.8773,75.9751,75.1434,75.2999,253800.0],["2025-05-15",75.1923,75.7598,75.0455,75.5837,251800.0],["2025-05-16",75.4956,75.9262,75.1042,75.9066,344100.0],["2025-05-19",75.3782,75.7011,74.9966,75.2804,300500.0],["2025-05-20",75.2901,75.4859,74.8694,75.1825,276300.0],["2025-05-21",74.4975,75.0846,73.9593,74.1354,317600.0],["2025-05-22",73.8125,74.3116,73.6559,73.9495,296700.0],["2025-05-23",73.0982,73.4211,72.8731,73.0688,324300.0],["2025-05-27",73.9397,73.9397,73.6168,73.9104,365000.0],["2025-05-28",73.9397,74.0082,72.9807,73.0395,340600.0],["2025-05-29",73.3722,73.4211,72.5893,73.3917,371000.0],["2025-05-30",73.3624,73.3624,72.2468,72.6676,578100.0],["2025-06-02",72.4132,72.6187,71.5716,72.3936,295700.0],["2025-06-03",72.1979,73.3917,71.8652,73.3526,299400.0],["2025-06-04",73.3917,74.0767,73.1667,73.6266,382600.0],["2025-06-05",73.9202,73.9202,72.6187,72.8633,378200.0],["2025-06-06",73.3232,73.5287,72.9318,73.3526,254400.0],["2025-06-09",73.5874,74.1354,73.1765,73.881,238700.0],["2025-06-10",74.2822,74.9476,73.4994,74.8498,375800.0],["2025-06-11",74.84,74.8694,73.5581,73.6266,313800.0],["2025-06-12",73.2156,73.9104,73.2156,73.6168,269600.0],["2025-06-13",73.3428,73.8517,72.0805,72.4327,383200.0],["2025-06-16",73.0492,73.7929,72.648,73.5777,362000.0],["2025-06-17",73.0297,73.3722,72.3643,72.4719,348400.0],["2025-06-18",72.6089,72.697,71.601,71.7673,355600.0],["2025-06-20",72.012,72.0609,70.505,70.7301,1043200.0],["2025-06-23",70.6616,71.4346,70.2799,71.4151,278900.0],["2025-06-24",72.0609,72.7948,71.6891,72.5698,448900.0],["2025-06-25",72.4621,72.9025,72.0805,72.511,422400.0],["2025-06-26",72.511,73.333,72.286,73.2156,359200.0],["2025-06-27",73.382,73.4309,72.0413,72.4621,560700.0],["2025-06-30",72.6187,72.9416,72.1,72.6676,351700.0],["2025-07-01",72.7068,74.6051,72.511,73.9495,348500.0],["2025-07-02",73.9593,74.7226,73.7147,74.429,311500.0],["2025-07-03",74.4681,74.9868,73.3917,73.9397,276100.0],["2025-07-07",73.7342,74.2235,72.9318,73.1373,415300.0],["2025-07-08",73.382,74.3409,73.2743,73.9691,401800.0],["2025-07-09",73.881,74.1844,73.2156,73.8125,337400.0],["2025-07-10",73.8321,74.6443,73.245,74.0572,286400.0],["2025-07-11",73.5189,74.0767,73.3819,73.5581,278500.0],["2025-07-14",73.245,73.9397,73.1177,73.519,272800.0],["2025-07-15",73.4015,73.6951,72.6774,72.7459,317200.0],["2025-07-16",72.8633,73.6657,72.4915,73.4015,337200.0],["2025-07-17",73.2743,74.2724,73.2547,73.9985,333800.0],["2025-07-18",74.2137,74.2431,73.3526,73.7342,246200.0],["2025-07-21",73.8615,74.0865,73.4015,73.4994,318600.0],["2025-07-22",73.8223,75.1238,73.8223,74.9672,293400.0],["2025-07-23",75.3489,75.3489,74.5758,75.1434,239600.0],["2025-07-24",74.6051,74.8204,74.3409,74.6932,289900.0],["2025-07-25",75.0455,75.0455,74.2822,74.7226,210000.0],["2025-07-28",74.7715,74.7813,74.3605,74.566,363200.0],["2025-07-29",75.0553,75.0553,74.3311,74.4584,292900.0],["2025-07-30",74.4486,75.0455,73.9202,74.1061,295000.0],["2025-07-31",73.7538,74.1746,73.3917,73.7244,466900.0],["2025-08-01",71.5031,72.2958,67.7455,68.587,818900.0],["2025-08-04",69.047,70.8769,68.9197,70.8279,554700.0],["2025-08-05",71.4836,71.8065,70.7692,71.0334,469300.0],["2025-08-06",71.4346,71.5912,70.5931,70.7888,403900.0],["2025-08-07",71.5325,71.8652,69.5754,70.4365,368700.0],["2025-08-08",70.5735,71.5031,70.5735,71.0041,301500.0],["2025-08-11",70.9453,71.4933,70.0646,70.2408,405400.0],["2025-08-12",70.4177,71.3615,70.4177,71.1551,428900.0],["2025-08-13",71.4991,72.5314,71.0567,72.4724,407300.0],["2025-08-14",71.8334,72.3642,71.1157,71.3025,380000.0],["2025-08-15",71.3713,71.7056,71.1845,71.5778,396500.0],["2025-08-18",71.7646,72.5805,71.3615,72.551,371500.0],["2025-08-19",72.7476,73.2982,72.2758,72.551,355600.0],["2025-08-20",72.4527,72.6887,71.9317,72.1578,511500.0],["2025-08-21",71.8039,72.1086,71.4106,71.6073,399500.0],["2025-08-22",71.8432,74.3795,71.8432,74.3402,569600.0],["2025-08-25",74.1141,74.1141,72.8066,72.9147,337500.0],["2025-08-26",72.5215,73.3571,71.7744,71.794,985600.0],["2025-08-27",71.6466,72.148,70.9388,71.5384,605400.0],["2025-08-28",71.794,71.794,70.5652,70.9191,399700.0],["2025-08-29",70.8405,71.45,70.1621,70.4669,400500.0],["2025-09-02",69.7984,70.9191,69.6411,70.8798,650200.0],["2025-09-03",70.6832,71.1944,70.5947,71.1354,440800.0],["2025-09-04",70.9388,71.6957,70.3588,71.5581,399600.0],["2025-09-05",71.7351,72.0595,70.7815,71.4106,371600.0],["2025-09-08",71.9219,72.3446,71.2927,72.0497,541000.0],["2025-09-09",72.2856,72.5314,70.9093,71.0666,294900.0],["2025-09-10",70.8896,71.0666,69.5625,69.7394,389100.0],["2025-09-11",70.0343,71.0666,70.0147,70.8896,395100.0],["2025-09-12",71.0174,71.0174,70.231,70.231,337900.0],["2025-09-15",70.6832,71.2534,70.2703,70.5849,423000.0],["2025-09-16",70.5259,70.9683,70.0835,70.6733,373900.0],["2025-09-17",70.9584,71.7056,69.9557,70.2408,438500.0],["2025-09-18",70.7028,71.1354,70.3686,70.8798,387100.0],["2025-09-19",71.0272,71.1059,70.054,70.3686,2062900.0],["2025-09-22",70.3293,71.3123,70.1327,71.1551,454500.0],["2025-09-23",71.273,71.6662,70.811,70.9388,365000.0],["2025-09-24",70.7422,71.1354,70.3686,70.3981,461500.0],["2025-09-25",70.0737,70.4276,69.6903,70.1916,354000.0],["2025-09-26",70.4374,71.3123,70.4374,71.1649,568200.0],["2025-09-29",71.5188,71.6171,70.87,71.2042,553200.0],["2025-09-30",71.0076,71.214,70.5849,71.1452,587900.0],["2025-10-01",71.0961,71.7744,70.6144,70.9486,493600.0],["2025-10-02",70.9191,71.4598,70.2801,70.2998,454000.0],["2025-10-03",70.3194,70.752,70.0442,70.054,408600.0],["2025-10-06",70.1523,71.4696,69.533,71.4401,776100.0],["2025-10-07",71.7252,71.7252,68.7269,68.7465,569300.0],["2025-10-08",69.1299,70.1326,68.3238,69.8082,609700.0],["2025-10-09",69.8082,70.0343,68.5499,68.9038,319000.0],["2025-10-10",68.9529,69.1201,66.8098,66.9966,385400.0],["2025-10-13",67.5472,67.7438,66.682,67.5766,301300.0],["2025-10-14",66.682,68.2255,66.397,67.9404,370800.0],["2025-10-15",68.314,68.5991,67.557,67.6356,491200.0],["2025-10-16",67.7929,67.8716,66.7017,67.0261,394000.0],["2025-10-17",66.5149,67.6651,66.5149,67.5865,390000.0],["2025-10-20",67.9601,68.2157,67.5767,67.6258,357900.0],["2025-10-21",67.616,68.5794,67.3211,68.4024,584400.0],["2025-10-22",68.0092,68.5302,65.9644,66.0627,544000.0],["2025-10-23",66.0922,66.682,65.8268,66.4461,517200.0],["2025-10-24",66.9868,66.9966,66.1315,66.22,473100.0],["2025-10-27",66.6526,66.9278,66.0725,66.4559,410700.0],["2025-10-28",66.3576,66.4068,65.3942,65.4237,396800.0],["2025-10-29",65.3549,65.5024,63.4674,63.8508,670100.0],["2025-10-30",63.4084,64.9027,63.4084,64.5488,955100.0],["2025-10-31",64.5291,65.463,64.1457,65.1976,772100.0],["2025-11-03",65.1583,65.2861,64.0572,65.2468,676600.0],["2025-11-04",64.8634,64.8634,63.6148,63.8901,558900.0],["2025-11-05",64.1162,64.6667,63.605,64.3128,513700.0],["2025-11-06",64.4013,64.4013,63.6345,63.9098,392400.0],["2025-11-07",63.7132,64.2342,63.2904,64.0081,507800.0],["2025-11-10",64.6471,64.6471,63.7623,64.3718,470800.0],["2025-11-11",64.4996,64.942,64.3227,64.6569,296700.0],["2025-11-12",64.9322,65.8268,64.9322,65.7186,659000.0],["2025-11-13",65.3942,66.0332,64.5881,64.6962,433400.0],["2025-11-14",64.0277,64.5881,63.8311,64.4505,486000.0],["2025-11-17",64.4111,64.4111,63.1135,63.4576,928400.0],["2025-11-18",63.2413,64.0474,62.9365,63.8606,939600.0],["2025-11-19",63.0643,66.9278,63.0643,63.8999,1448300.0],["2025-11-20",64.7847,65.2664,64.1064,64.4013,847700.0],["2025-11-21",64.4406,66.5051,64.0277,66.338,822400.0],["2025-11-24",66.2298,66.2298,65.3647,65.64,899600.0],["2025-11-25",65.5712,66.8492,65.3844,66.2397,523900.0],["2025-11-26",66.0725,66.6034,65.8366,65.8661,601900.0],["2025-11-28",65.6695,66.9671,65.6695,66.3085,286200.0],["2025-12-01",66.043,66.8492,65.8563,66.0037,637000.0],["2025-12-02",66.0927,66.5078,65.3217,65.5392,523000.0],["2025-12-03",65.5491,66.5078,65.4305,65.5194,538500.0],["2025-12-04",65.6874,66.0828,65.134,65.302,561000.0],["2025-12-05",65.2229,66.577,65.134,66.2212,662500.0],["2025-12-08",66.1915,66.5078,65.5787,66.2508,546800.0],["2025-12-09",66.0531,67.3084,65.6084,66.7055,500800.0],["2025-12-10",66.5078,67.7334,66.4683,67.4962,713700.0],["2025-12-11",67.3776,68.0398,66.8043,66.8537,411100.0],["2025-12-12",66.9921,67.6346,66.6165,66.7549,371300.0],["2025-12-15",67.17,67.2095,65.7072,65.8456,541500.0],["2025-12-16",65.9049,66.6462,65.1933,66.0235,776500.0],["2025-12-17",65.9938,66.8142,65.6677,66.3595,575400.0],["2025-12-18",66.488,66.7549,65.6677,65.984,816600.0],["2025-12-19",65.7962,66.2212,65.4206,65.4799,1849300.0],["2025-12-22",65.559,66.1619,65.3613,65.47,505200.0],["2025-12-23",65.4305,65.4898,64.877,65.2229,446600.0],["2025-12-24",65.0648,65.559,64.788,65.4107,324600.0],["2025-12-26",65.5688,65.5688,64.6497,64.9462,316600.0],["2025-12-29",64.8177,65.3712,64.3136,64.3927,439100.0],["2025-12-30",64.284,64.7386,64.2148,64.6398,548800.0],["2025-12-31",64.5113,64.5113,63.4438,63.4735,395700.0],["2026-01-02",63.7206,63.7206,62.495,62.7915,685600.0],["2026-01-05",62.5741,64.027,62.5741,63.0979,642500.0],["2026-01-06",62.5642,64.0369,62.5642,63.9084,801200.0],["2026-01-07",63.9479,64.0863,63.088,63.7008,598500.0],["2026-01-08",63.2462,63.5526,62.406,62.8805,793000.0],["2026-01-09",62.92,63.681,62.3171,63.602,483800.0],["2026-01-12",63.4537,64.1159,63.0386,63.6712,452600.0],["2026-01-13",63.6712,63.7502,62.406,63.0683,466500.0],["2026-01-14",63.0287,63.2462,62.3764,62.8014,435500.0],["2026-01-15",63.0287,63.4241,62.495,62.6235,686500.0],["2026-01-16",62.4555,62.8014,61.6845,61.7537,580000.0],["2026-01-20",61.1409,61.5462,60.6171,60.9235,648100.0],["2026-01-21",61.2793,62.3665,61.052,61.4275,945900.0],["2026-01-22",61.7241,62.5839,61.7241,61.9613,1339300.0],["2026-01-23",61.9712,61.9712,60.9235,61.3287,895200.0],["2026-01-26",61.6055,61.7932,61.2002,61.3979,692100.0],["2026-01-27",61.1508,61.1508,59.856,60.6467,668600.0],["2026-01-28",61.0223,61.1805,60.3107,60.4787,744600.0],["2026-01-29",60.3898,62.3072,59.4409,62.2973,1887500.0],["2026-01-30",62.07,64.3927,61.0618,63.4438,2213300.0],["2026-02-02",63.1177,64.3433,62.5049,63.7502,1011900.0],["2026-02-03",63.088,63.256,60.0735,60.3502,871200.0],["2026-02-04",60.3008,63.938,60.2118,63.7305,947300.0],["2026-02-05",63.9281,64.709,63.0188,63.2264,664800.0],["2026-02-06",63.513,64.2444,63.2956,64.0962,659800.0],["2026-02-09",63.7601,65.9247,63.4142,65.8061,1016000.0],["2026-02-10",66.1837,68.0122,66.0048,67.7637,1013000.0],["2026-02-11",67.7439,68.9463,67.2172,68.6581,1255400.0],["2026-02-12",69.0357,69.5127,65.18,66.1539,1157700.0],["2026-02-13",66.4818,67.3961,65.5079,65.6073,785100.0],["2026-02-17",65.7266,65.9253,63.2223,63.2521,815100.0],["2026-02-18",63.4608,64.7129,63.4211,64.4148,1002100.0],["2026-02-19",64.4546,64.4645,63.3813,63.8484,670200.0],["2026-02-20",63.7689,65.2496,63.3714,63.5801,894800.0],["2026-02-23",63.1726,63.6695,62.3677,63.3813,852700.0],["2026-02-24",63.4012,65.0906,63.1527,63.5999,972200.0],["2026-02-25",63.5999,64.3452,62.8347,63.8782,829100.0],["2026-02-26",64.3651,66.0744,64.3651,65.0309,898500.0],["2026-02-27",64.3949,66.2632,63.9179,66.1539,838100.0],["2026-03-02",65.2794,66.0545,64.1465,64.7129,728700.0],["2026-03-03",63.3217,65.0011,63.2422,64.3353,604700.0],["2026-03-04",64.3949,64.8719,63.6099,64.3751,454100.0],["2026-03-05",64.1167,65.5079,64.1167,65.1104,608700.0],["2026-03-06",64.8521,65.0111,63.7192,64.8819,425600.0],["2026-03-09",64.3353,64.9912,63.4211,64.8222,597700.0],["2026-03-10",64.8024,64.8222,63.4807,63.5801,465000.0],["2026-03-11",63.7092,64.4049,62.9341,63.4509,708500.0],["2026-03-12",63.0236,63.7887,62.4074,62.5167,614100.0],["2026-03-13",62.5962,62.7453,60.0622,60.1218,721600.0],["2026-03-16",60.3802,61.3342,60.3702,60.8075,894300.0],["2026-03-17",61.1354,61.8807,60.8969,61.1156,618100.0],["2026-03-18",60.4796,61.3242,60.251,60.4497,603600.0],["2026-03-19",60.1417,61.5031,60.1417,61.1255,591100.0],["2026-03-20",60.7976,60.9864,59.5156,59.9529,1527500.0],["2026-03-23",60.6087,60.6684,59.0386,59.2871,687700.0],["2026-03-24",58.7802,59.1877,58.025,58.502,496400.0],["2026-03-25",59.0585,59.4262,57.7666,58.2734,697100.0],["2026-03-26",57.9852,59.297,57.9753,58.3629,605200.0],["2026-03-27",57.9057,58.2039,57.2598,57.6672,587400.0],["2026-03-30",58.0747,58.5219,57.4983,57.9157,546600.0],["2026-03-31",58.3827,60.0026,58.0747,59.6846,665800.0],["2026-04-01",59.7044,60.4696,59.0883,60.3404,669400.0],["2026-04-02",60.4001,61.682,59.6051,61.4037,532100.0],["2026-04-06",61.3441,61.3441,60.4696,60.9665,349500.0],["2026-04-07",60.7578,61.205,60.4001,60.8174,399900.0],["2026-04-08",61.7714,62.1888,61.0162,61.046,703100.0],["2026-04-09",60.6684,60.728,59.6547,60.7081,497500.0],["2026-04-10",60.5193,60.7876,59.8535,60.2311,413200.0],["2026-04-13",60.2411,61.2845,59.2771,61.1752,587400.0],["2026-04-14",61.5329,62.1987,61.2348,61.5528,618200.0],["2026-04-15",61.8012,62.6658,61.6224,62.6161,501700.0],["2026-04-16",63.3416,63.6993,62.6956,63.6397,462400.0],["2026-04-17",64.2757,65.0906,64.1067,64.2359,711700.0],["2026-04-20",64.1862,64.8123,64.1564,64.3651,521200.0],["2026-04-21",64.3552,65.2396,64.3552,64.5142,353700.0],["2026-04-22",64.703,64.8421,64.0173,64.5241,432300.0],["2026-04-23",64.0571,64.5738,61.7019,62.5664,418400.0],["2026-04-24",62.7354,63.8881,62.1491,63.6794,390400.0],["2026-04-27",63.6198,63.9875,62.9838,63.2422,457000.0],["2026-04-28",63.6794,64.3055,62.3379,62.5565,634200.0],["2026-04-29",62.2286,62.954,62.0397,62.8646,544800.0],["2026-04-30",62.6956,63.9179,61.9006,63.7391,646100.0],["2026-05-01",59.6448,62.5366,55.3816,57.1008,2137300.0],["2026-05-04",57.2201,58.6908,56.9418,58.0449,1135300.0],["2026-05-05",57.9952,58.9194,56.7828,58.6709,1118500.0],["2026-05-06",58.7405,58.979,57.0014,57.6176,768600.0],["2026-05-07",58.2337,58.979,57.0611,57.1108,631900.0],["2026-05-08",57.0511,57.9356,56.5046,57.7865,581400.0],["2026-05-11",57.8064,58.1939,56.594,57.23,885600.0],["2026-05-12",57.35,57.36,55.04,55.38,1695200.0],["2026-05-13",54.96,55.48,53.45,54.28,1070400.0],["2026-05-14",54.36,54.81,53.82,54.79,852400.0],["2026-05-15",54.9,55.16,54.11,54.21,852500.0],["2026-05-18",54.14,54.59,53.54,54.37,690600.0],["2026-05-19",54.68,54.8,53.2,53.37,832400.0],["2026-05-20",53.19,54.13,52.45,54.12,961600.0],["2026-05-21",53.99,54.74,52.49,54.06,1183100.0],["2026-05-22",54.31,55.31,53.24,54.71,884100.0],["2026-05-26",54.3,56.83,54.23,56.55,980300.0],["2026-05-27",56.81,57.79,55.59,55.66,636600.0],["2026-05-28",55.52,55.73,54.55,55.26,703900.0],["2026-05-29",55.38,56.22,55.33,55.81,1017300.0],["2026-06-01",56.16,56.52,55.09,56.07,799300.0],["2026-06-02",55.55,55.66,54.29,55.61,863900.0],["2026-06-03",55.5,55.78,54.72,54.89,773100.0],["2026-06-04",55.24,55.62,53.98,54.04,879000.0],["2026-06-05",54.14,54.67,53.3,53.78,592700.0],["2026-06-08",53.59,54.4,53.02,54.01,663100.0],["2026-06-09",53.99,54.87,53.46,54.13,652100.0],["2026-06-10",53.6,54.69,52.85,52.89,573800.0],["2026-06-11",52.59,52.99,51.78,52.73,678000.0],["2026-06-12",52.66,52.82,52.04,52.52,593500.0],["2026-06-15",53.0,54.43,52.75,53.44,932400.0],["2026-06-16",53.45,54.0,52.72,52.84,606900.0],["2026-06-17",52.62,53.23,51.08,51.23,830600.0],["2026-06-18",51.25,52.39,50.73,52.33,2267800.0],["2026-06-22",51.3,52.84,51.3,52.42,1260800.0],["2026-06-23",52.4,52.98,51.99,52.11,759900.0],["2026-06-24",52.17,52.85,51.83,52.64,1054800.0],["2026-06-25",52.72,53.52,52.09,52.45,826900.0],["2026-06-26",52.4,53.89,52.3,53.49,1332400.0],["2026-06-29",53.9,53.95,51.76,52.12,1111800.0],["2026-06-30",51.53,52.9,51.5,52.58,734000.0],["2026-07-01",53.22,53.54,52.56,52.59,933700.0],["2026-07-02",53.74,53.77,50.61,51.15,1391200.0],["2026-07-06",51,51.24,50.03,50.04,1305272.420422],["2026-07-07",50.505,51.21,48.66,49.31,1427530.9007],["2026-07-08",48.74,50.84,48.66,49.88,1072474.230728],["2026-07-09",49.17,50.42,48.88,50.12,723655.106309],["2026-07-10",50.32,50.64,49.55,49.8,501978.121225],["2026-07-13",50.05,50.71,49.08,49.36,735730.744948],["2026-07-14",48.99,49.335,48.26,48.51,859604.356483],["2026-07-15",48.89,50.4,48.89,49.15,765771.758002],["2026-07-16",49.14,50.19,48.855,49.99,794634.966271],["2026-07-17",49.64,50.04,48.56,49.07,936328.967925],["2026-07-20",49.37,50.67,48.55,50.64,936335.245273],["2026-07-21",50.5,50.84,49.52,49.92,675650.701238],["2026-07-22",49.95,49.95,48.77,49.13,728878.146176],["2026-07-23",49.17,49.4,48.785,49.16,797712.035894],["2026-07-24",49.63,50.1,49.475,49.86,717189.074541],["2026-07-27",50.34,51.79,50.34,51.27,1003205.315397],["2026-07-28",51.49,53.085,51.24,52.51,848375.743998],["2026-07-29",52.46,53.33,52.32,52.54,1306003.024663],["2026-07-30",52.04,52.6,51.135,51.78,1149995.91921],["2026-07-31",56.55,59.45,54.61,58.81,1792829.555826],["2026-08-03",58.89,60.61,58.84,59.73,1448757.469516],["2026-08-04",59,61.25,58.65,61.22,1103629.665214],["2026-08-05",61.28,61.5,60.32,61.36,838966.111037],["2026-08-06",60.9,62.15,60.7,60.92,1132330.579829],["2026-08-07",61.5,61.84,61.02,61.77,775165.005837],["2026-08-10",61.52,62.22,61.07,61.635,179131.258582],["2026-08-11",61.5,62.41,61.085,61.36,731026.908857],["2026-08-12",60.75,61.65,60.16,61.39,629017.067242],["2026-08-13",61.47,62.42,60.95,62.37,701431.373238],["2026-08-14",62.46,63,61.71,62.39,815041.686104]]}