{"t":"KB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-11-13",24.933,25.1176,24.779,25.1176,222388.0],["2001-11-14",25.5486,25.9333,25.5486,25.8949,234896.0],["2001-11-15",25.8179,26.1642,25.8179,26.018,131228.0],["2001-11-16",27.5109,27.5494,26.826,26.8491,84164.0],["2001-11-19",26.9337,27.3262,26.9337,27.1107,299026.0],["2001-11-20",26.9337,26.9337,26.1642,26.3258,236698.0],["2001-11-21",26.7875,27.4955,26.7875,27.4724,132712.0],["2001-11-23",27.6263,28.7037,27.6263,28.7037,192920.0],["2001-11-26",30.589,30.666,29.9888,30.0042,303796.0],["2001-11-27",29.781,29.781,28.8191,29.0653,141934.0],["2001-11-28",27.2031,27.6648,26.5105,26.7029,281748.0],["2001-11-29",27.7033,29.2193,27.7033,29.0577,264152.0],["2001-11-30",29.858,30.7583,29.781,30.7045,384356.0],["2001-12-03",29.3578,30.0042,29.3578,29.6656,150944.0],["2001-12-04",29.7656,29.9734,28.9576,29.2885,216876.0],["2001-12-05",30.4351,30.7814,29.9426,30.7045,298920.0],["2001-12-06",29.1654,29.3193,29.0115,29.0115,61268.0],["2001-12-07",28.8191,29.2039,28.8191,29.0961,227794.0],["2001-12-10",27.5109,28.7806,27.5109,28.6575,464704.0],["2001-12-11",28.165,28.3959,28.088,28.088,113844.0],["2001-12-12",28.6652,28.9653,28.4882,28.7037,128790.0],["2001-12-13",29.2423,29.2423,28.5498,28.5498,45156.0],["2001-12-14",28.5729,28.5805,28.2804,28.3112,103032.0],["2001-12-17",28.1188,28.3189,28.0496,28.0496,105364.0],["2001-12-18",27.5109,27.5801,27.4724,27.5571,158364.0],["2001-12-19",28.088,28.5498,28.0496,28.5498,69748.0],["2001-12-20",28.8576,30.0119,28.8576,29.9734,84588.0],["2001-12-21",30.1658,30.1658,29.6656,30.0119,168328.0],["2001-12-24",28.5882,28.8114,28.5882,28.7806,49502.0],["2001-12-26",30.5742,31.0565,29.9202,30.239,57200.0],["2001-12-27",30.4434,30.6478,30.4107,30.6478,39100.0],["2001-12-28",31.4734,31.8004,31.4734,31.8004,54900.0],["2001-12-31",31.0647,31.8822,31.0647,31.8004,23100.0],["2002-01-02",32.0865,32.2827,32.0048,32.25,45200.0],["2002-01-03",32.6343,34.1303,32.6343,34.1303,95400.0],["2002-01-04",34.9559,36.3293,34.9559,35.9696,309500.0],["2002-01-07",36.0105,36.6645,36.0105,36.2231,154900.0],["2002-01-08",34.8251,35.5609,34.8251,35.5609,130000.0],["2002-01-09",35.7653,35.7653,35.193,35.193,163000.0],["2002-01-10",34.5799,34.6208,34.1712,34.1712,183800.0],["2002-01-11",33.5171,34.4327,33.4436,33.6806,99800.0],["2002-01-14",33.7215,33.7215,32.5362,32.7569,130500.0],["2002-01-15",32.2909,33.1902,32.2909,32.6997,157100.0],["2002-01-16",33.7215,33.7215,32.716,32.8959,154200.0],["2002-01-17",33.4763,34.163,33.4354,34.163,97100.0],["2002-01-18",34.3346,34.7352,34.3346,34.6208,97500.0],["2002-01-22",35.1521,35.2421,34.7843,34.8251,193800.0],["2002-01-23",34.9478,36.3784,34.9478,36.125,232200.0],["2002-01-24",36.125,37.7681,36.125,37.6046,382300.0],["2002-01-25",38.8309,39.8037,38.3404,39.1987,249600.0],["2002-01-28",38.8227,38.8227,38.2995,38.4303,183400.0],["2002-01-29",37.4002,37.7599,37.0732,37.204,213300.0],["2002-01-30",36.779,36.9425,36.3866,36.5828,322100.0],["2002-01-31",36.6236,36.9506,36.2149,36.4111,150500.0],["2002-02-01",36.2557,36.3784,36.0923,36.1168,119300.0],["2002-02-04",35.5609,35.5609,34.7761,34.7843,179000.0],["2002-02-05",34.7924,35.2339,34.7924,35.1276,386200.0],["2002-02-06",35.2339,35.3075,34.9069,35.0213,63400.0],["2002-02-07",35.0295,35.0295,33.7706,33.9668,156300.0],["2002-02-08",33.9668,34.0077,33.6398,33.8278,193900.0],["2002-02-11",34.0322,34.5635,34.0322,34.539,125700.0],["2002-02-12",34.7352,35.0295,34.4164,34.866,35700.0],["2002-02-13",34.7434,34.9396,34.7434,34.7597,142600.0],["2002-02-14",37.6046,37.9316,37.1223,37.2776,165700.0],["2002-02-15",37.1959,37.5637,37.0732,37.3185,105200.0],["2002-02-19",34.9069,35.4791,34.7189,34.8088,152800.0],["2002-02-20",34.0894,34.3346,33.8033,34.3346,230900.0],["2002-02-21",34.4164,34.4164,33.9014,33.9422,154000.0],["2002-02-22",34.1712,34.2529,34.0077,34.163,51500.0],["2002-02-25",34.5799,35.1521,34.5799,35.1194,126000.0],["2002-02-26",34.539,34.6616,34.3755,34.4981,57500.0],["2002-02-27",34.9478,35.1358,34.9478,35.0459,206500.0],["2002-02-28",35.381,36.5828,35.381,36.3212,162700.0],["2002-03-01",36.2558,36.5828,36.1413,36.5419,32000.0],["2002-03-04",35.9696,36.3375,35.6017,36.2721,237200.0],["2002-03-05",36.0269,36.2067,35.6018,35.6835,123400.0],["2002-03-06",35.1521,35.1521,34.8251,35.0295,103300.0],["2002-03-07",34.5799,34.9805,34.5799,34.7843,175900.0],["2002-03-08",34.2692,34.49,34.0894,34.1303,204800.0],["2002-03-11",33.5989,33.5989,33.1902,33.3782,225700.0],["2002-03-12",33.3782,33.8442,33.3782,33.7215,162000.0],["2002-03-13",33.885,34.4573,33.8687,34.2529,208700.0],["2002-03-14",34.3346,34.6862,34.3346,34.351,208300.0],["2002-03-15",34.9478,35.3974,34.7843,35.3729,205300.0],["2002-03-18",35.3974,35.5609,35.3729,35.4791,74900.0],["2002-03-19",36.5664,36.6727,36.2558,36.5828,94700.0],["2002-03-20",36.5827,36.7708,36.5419,36.6727,187600.0],["2002-03-21",35.7571,36.6972,35.7244,36.6318,332100.0],["2002-03-22",35.9942,36.0923,35.0704,35.3974,263400.0],["2002-03-25",35.0622,35.3156,35.0295,35.0622,52400.0],["2002-03-26",34.1711,34.5799,34.1711,34.2611,210700.0],["2002-03-27",34.1711,34.6535,34.1711,34.2529,58000.0],["2002-03-28",34.3346,35.144,34.3346,34.4327,75100.0],["2002-04-01",33.5172,33.8768,33.4354,33.8033,29200.0],["2002-04-02",33.3945,33.9668,33.3128,33.9259,153600.0],["2002-04-03",34.4573,35.1521,34.4573,34.8251,138800.0],["2002-04-04",35.9696,37.3675,35.9696,37.2776,286600.0],["2002-04-05",37.2776,37.531,37.204,37.3185,214600.0],["2002-04-08",34.9069,35.5527,34.8987,35.3565,519100.0],["2002-04-09",34.7434,35.0295,34.7025,34.7597,375800.0],["2002-04-10",34.7025,34.9478,34.6616,34.9478,192100.0],["2002-04-11",34.727,34.7434,34.3347,34.4655,237900.0],["2002-04-12",36.0514,36.7708,36.0514,36.7708,253700.0],["2002-04-15",36.4601,36.4601,36.125,36.125,234900.0],["2002-04-16",35.9696,36.3539,35.798,36.0514,245200.0],["2002-04-17",36.6236,36.7054,36.4928,36.6236,174800.0],["2002-04-18",38.4221,39.4358,38.4221,39.3622,619200.0],["2002-04-19",39.2396,40.662,39.0924,40.3023,576400.0],["2002-04-22",39.3622,39.8118,39.3622,39.5911,428400.0],["2002-04-23",39.771,40.1797,39.6483,39.8527,257600.0],["2002-04-24",39.7301,39.771,39.444,39.5666,644800.0],["2002-04-25",38.4221,38.4221,37.8499,37.9316,464400.0],["2002-04-26",37.4411,37.4411,36.9997,37.0324,337500.0],["2002-04-29",36.828,37.4002,36.7871,37.1795,295000.0],["2002-04-30",37.1959,38.0461,37.1959,38.0134,453200.0],["2002-05-01",38.0134,38.0951,37.6864,38.0134,286700.0],["2002-05-02",39.2396,39.7301,39.2396,39.4031,343200.0],["2002-05-03",40.0571,40.0571,39.0107,39.256,156000.0],["2002-05-06",38.8309,39.0679,38.8309,38.9126,67100.0],["2002-05-07",38.9126,38.9944,38.7491,38.8881,478400.0],["2002-05-08",39.0516,39.8936,39.0025,39.8936,292200.0],["2002-05-09",38.6592,39.0352,38.5856,38.8963,381200.0],["2002-05-10",39.6483,39.6483,38.9044,38.9126,174500.0],["2002-05-13",39.1578,39.6483,39.1578,39.6483,77900.0],["2002-05-14",39.0761,39.2396,38.9944,39.0679,239600.0],["2002-05-15",39.6483,40.3841,39.6483,40.2778,143000.0],["2002-05-16",40.425,40.425,40.0571,40.1388,161600.0],["2002-05-17",40.4658,41.079,40.3841,40.8337,205100.0],["2002-05-20",40.7683,40.7765,40.4658,40.5312,122700.0],["2002-05-21",40.1388,40.4658,40.0571,40.0571,128900.0],["2002-05-22",42.5913,42.9592,42.3461,42.9183,410200.0],["2002-05-23",42.8366,43.2453,42.8366,43.1717,196000.0],["2002-05-24",43.5314,43.5314,42.9183,42.9183,145700.0],["2002-05-28",43.7358,44.1445,43.7358,44.0219,194400.0],["2002-05-29",43.8993,44.2263,43.8584,44.1119,162400.0],["2002-05-30",43.6949,43.8911,43.6132,43.6295,223100.0],["2002-05-31",42.3052,42.4932,42.2071,42.2398,293000.0],["2002-06-03",42.2398,42.9592,42.2398,42.5014,96000.0],["2002-06-04",42.5096,42.6731,42.2071,42.2071,156900.0],["2002-06-05",40.6293,40.9563,40.3759,40.8828,153700.0],["2002-06-06",40.7519,40.9154,39.9263,39.9753,175600.0],["2002-06-07",39.2396,40.3023,39.2396,39.9917,336900.0],["2002-06-10",40.5884,41.1198,40.3841,40.3923,117700.0],["2002-06-11",40.3105,40.3105,39.2641,39.4031,259900.0],["2002-06-12",40.0162,40.3187,39.0271,39.354,146900.0],["2002-06-13",39.2396,39.7301,39.1578,39.6483,246700.0],["2002-06-14",39.6483,39.6483,38.9944,39.4031,380300.0],["2002-06-17",39.9753,40.3023,39.5257,40.0571,201100.0],["2002-06-18",39.8445,40.2206,39.5094,39.6402,366900.0],["2002-06-19",39.3213,39.3213,38.9126,38.9944,2766500.0],["2002-06-20",39.1987,39.9345,39.1578,39.6483,867900.0],["2002-06-21",39.771,40.1552,39.7301,39.8609,525200.0],["2002-06-24",39.8936,40.098,39.4031,39.8936,400700.0],["2002-06-25",40.098,40.7274,40.0571,40.0734,684100.0],["2002-06-26",38.3404,39.1987,38.3404,39.1578,461900.0],["2002-06-27",39.5666,39.8037,39.444,39.4848,477800.0],["2002-06-28",39.6075,40.1797,39.5993,40.1797,446500.0],["2002-07-01",40.1797,40.3023,39.9835,40.0653,493300.0],["2002-07-02",40.098,40.1388,38.978,39.3214,884600.0],["2002-07-03",39.9753,40.8092,39.82,40.0571,216100.0],["2002-07-05",41.079,41.8883,40.9972,41.8556,229800.0],["2002-07-08",41.6103,41.6103,41.128,41.2343,172900.0],["2002-07-09",42.4278,42.6322,42.1499,42.2398,339400.0],["2002-07-10",42.6649,42.7712,41.8556,42.2398,290900.0],["2002-07-11",41.5286,41.6921,41.2425,41.6921,238600.0],["2002-07-12",42.5096,42.6322,42.3052,42.3134,283900.0],["2002-07-15",41.9782,41.9782,40.8174,41.4141,231700.0],["2002-07-16",41.4059,41.4059,40.8746,41.1607,310100.0],["2002-07-17",41.4877,41.6921,41.2915,41.6267,381100.0],["2002-07-18",41.4877,41.6512,40.8746,40.8746,335100.0],["2002-07-19",40.6702,40.6702,39.6483,39.6483,340500.0],["2002-07-22",39.6483,39.8527,38.8309,39.5829,482300.0],["2002-07-23",39.8118,40.0407,38.7,39.3132,347600.0],["2002-07-24",38.6265,40.0571,38.0788,39.9345,463800.0],["2002-07-25",39.4358,39.4358,37.6046,38.0788,484000.0],["2002-07-26",37.155,37.1959,35.2175,36.0514,694800.0],["2002-07-29",36.4601,37.7272,36.4601,37.5065,621600.0],["2002-07-30",38.4221,39.0761,38.1932,39.0025,465200.0],["2002-07-31",38.0134,38.1769,37.4084,37.997,275300.0],["2002-08-01",37.997,38.0542,37.3185,37.5229,255600.0],["2002-08-02",37.3594,37.5229,36.8689,36.8689,204800.0],["2002-08-05",34.6616,35.0704,34.3346,34.4164,389400.0],["2002-08-06",35.4791,36.0105,35.1521,35.9533,398900.0],["2002-08-07",35.9533,35.9533,34.9886,35.708,155000.0],["2002-08-08",35.3565,36.0923,35.2339,36.0923,181000.0],["2002-08-09",36.0841,36.3784,35.9533,36.0105,133900.0],["2002-08-12",36.7871,36.9343,36.5828,36.877,204000.0],["2002-08-13",38.0134,38.2995,37.7272,37.7272,268500.0],["2002-08-14",37.5229,38.8309,37.294,38.8309,112200.0],["2002-08-15",38.7082,38.7573,37.9316,38.3567,375300.0],["2002-08-16",38.0134,38.1115,37.6945,38.0134,163400.0],["2002-08-19",37.1141,37.5065,36.7217,36.8852,247600.0],["2002-08-20",37.5637,37.6046,37.2858,37.5147,83900.0],["2002-08-21",38.3404,38.5856,38.0542,38.1605,288600.0],["2002-08-22",38.2831,38.2831,37.8008,38.0951,177400.0],["2002-08-23",38.0951,38.6183,37.8907,38.5447,355500.0],["2002-08-26",38.4712,38.978,38.4712,38.9289,236200.0],["2002-08-27",38.2177,38.4058,38.0788,38.1605,341800.0],["2002-08-28",37.6046,37.6864,37.4411,37.4411,193100.0],["2002-08-29",37.1959,37.6864,37.1959,37.4411,187500.0],["2002-08-30",38.0134,38.3812,37.8499,38.2586,141500.0],["2002-09-03",37.6864,37.7518,37.2858,37.67,235400.0],["2002-09-04",37.0324,37.1959,36.6482,37.1141,199100.0],["2002-09-05",37.1141,37.1141,35.9778,36.2803,248900.0],["2002-09-06",35.7244,35.847,35.4791,35.5609,162400.0],["2002-09-09",35.1521,35.6426,34.9886,35.5118,152300.0],["2002-09-10",35.6426,35.708,35.5527,35.708,90000.0],["2002-09-11",36.3784,36.6236,36.3539,36.3784,55200.0],["2002-09-12",36.3784,36.3784,35.7244,36.2149,241700.0],["2002-09-13",35.3565,35.3565,33.8442,33.9259,640300.0],["2002-09-16",32.3318,32.3318,31.2691,31.7187,727600.0],["2002-09-17",32.904,32.9449,31.4734,31.4816,717400.0],["2002-09-18",31.686,31.8413,31.1791,31.2854,679700.0],["2002-09-19",31.9639,32.0048,31.1137,31.269,514800.0],["2002-09-20",31.3099,31.7187,31.269,31.6778,236800.0],["2002-09-23",31.2936,31.2936,30.378,30.6968,472500.0],["2002-09-24",30.0019,30.6968,29.9529,30.427,387700.0],["2002-09-25",31.0647,31.8331,31.0483,31.6941,306800.0],["2002-09-26",31.5552,31.7432,31.4816,31.5552,188600.0],["2002-09-27",31.2691,31.3917,30.4924,30.4924,134500.0],["2002-09-30",29.4297,29.4297,28.8575,28.9637,436900.0],["2002-10-01",29.4297,30.1246,29.1845,29.9447,369300.0],["2002-10-02",29.5932,29.5932,28.2934,28.3833,620000.0],["2002-10-03",28.2035,28.7757,28.1708,28.3506,393400.0],["2002-10-04",27.5249,27.6721,25.6938,26.1189,803000.0],["2002-10-07",25.5057,25.5711,24.6555,25.097,545300.0],["2002-10-08",25.5466,26.2088,25.2605,26.1189,535600.0],["2002-10-09",25.8327,25.8327,25.2768,25.2768,321400.0],["2002-10-10",24.116,24.9171,24.0343,24.8109,1006400.0],["2002-10-11",25.5466,26.3805,25.5466,26.3478,434000.0],["2002-10-14",26.9364,27.1734,26.5685,27.0181,197100.0],["2002-10-15",28.5305,28.7921,28.1789,28.7348,439000.0],["2002-10-16",28.6122,28.694,28.1381,28.5305,84400.0],["2002-10-17",29.6341,29.912,29.5114,29.8139,140200.0],["2002-10-18",29.6749,29.9202,29.5196,29.6341,283400.0],["2002-10-21",29.021,29.1926,28.2852,29.1926,247600.0],["2002-10-22",26.9772,27.3369,25.7101,26.2006,654800.0],["2002-10-23",27.3042,28.0154,27.2715,27.9991,318400.0],["2002-10-24",28.2443,28.4487,26.2251,26.4949,833500.0],["2002-10-25",26.6257,27.3042,26.5685,27.059,400900.0],["2002-10-28",28.4078,28.4242,27.6721,27.8192,182300.0],["2002-10-29",28.04,28.1054,27.7947,27.7947,483800.0],["2002-10-30",27.7947,28.2443,27.7048,28.2443,307900.0],["2002-10-31",27.4268,27.4432,26.2088,26.4459,642800.0],["2002-11-01",25.5875,26.2006,25.5875,26.1597,477500.0],["2002-11-04",26.4459,26.5685,25.8,25.9227,607200.0],["2002-11-05",26.7483,27.1489,26.6584,27.059,206800.0],["2002-11-06",28.5713,29.0046,28.2035,28.6531,327000.0],["2002-11-07",28.8166,28.8166,27.8356,27.9991,340100.0],["2002-11-08",28.2035,28.3833,27.7947,27.7947,525800.0],["2002-11-11",27.5086,27.713,26.7729,26.8791,346100.0],["2002-11-12",27.386,27.6312,27.2061,27.4268,369100.0],["2002-11-13",27.4595,27.4922,27.059,27.386,443500.0],["2002-11-14",27.6312,27.8601,27.3451,27.7865,587300.0],["2002-11-15",27.9582,28.5713,27.9582,28.3261,474300.0],["2002-11-18",28.4896,28.4896,27.8356,27.9991,280800.0],["2002-11-19",27.9991,27.9991,27.6067,27.6966,316500.0],["2002-11-20",27.7947,28.2852,27.7947,28.1217,655300.0],["2002-11-21",28.2035,28.3588,28.0236,28.3424,265200.0],["2002-11-22",28.1381,28.1381,27.8192,27.9746,318600.0],["2002-11-25",27.713,27.9092,27.713,27.8765,451900.0],["2002-11-26",27.5495,27.5495,26.8056,26.8628,632100.0],["2002-11-27",27.7947,29.021,27.7457,28.9392,715800.0],["2002-11-29",31.8822,31.8903,31.2282,31.5552,342600.0],["2002-12-02",31.7187,31.9557,31.3917,31.6288,200400.0],["2002-12-03",31.4326,31.4653,30.8685,30.9175,147400.0],["2002-12-04",30.8194,31.0156,30.4025,30.9911,339100.0],["2002-12-05",31.0647,31.081,30.4516,30.5497,75600.0],["2002-12-06",30.0428,30.7377,29.6341,30.6314,121100.0],["2002-12-09",30.0019,30.1164,29.4297,29.8139,181400.0],["2002-12-10",29.0209,29.6749,29.0209,29.6341,217300.0],["2002-12-11",29.4869,30.0019,29.2417,29.8221,254000.0],["2002-12-12",30.3698,31.0647,30.3698,30.8603,256200.0],["2002-12-13",30.8603,30.8603,30.2227,30.2554,275700.0],["2002-12-16",30.3698,30.6559,30.2717,30.4924,162500.0],["2002-12-17",30.8603,31.596,30.8603,30.8603,302400.0],["2002-12-18",31.8822,31.9966,31.5633,31.8495,374600.0],["2002-12-19",32.013,32.6016,31.8822,32.3154,597500.0],["2002-12-20",32.3727,32.7732,32.3727,32.7078,119900.0],["2002-12-23",31.2691,31.3753,31.0565,31.1464,158500.0],["2002-12-24",30.4516,30.5333,30.3616,30.4107,43000.0],["2002-12-26",30.4924,31.2282,30.4924,30.9829,67900.0],["2002-12-27",30.2145,30.2472,29.7976,29.7976,112900.0],["2002-12-30",28.9801,29.1027,28.5305,28.6122,191300.0],["2002-12-31",28.694,29.021,28.604,28.8983,69800.0],["2003-01-02",28.9147,29.5114,28.9147,29.4706,296300.0],["2003-01-03",30.0428,30.4107,29.9692,30.1246,388700.0],["2003-01-06",30.1246,30.9584,30.0919,30.6968,213200.0],["2003-01-07",29.6341,29.7649,29.4297,29.4787,137500.0],["2003-01-08",28.8166,29.3479,28.8166,28.9882,406900.0],["2003-01-09",28.2035,28.5305,28.2035,28.3997,649100.0],["2003-01-10",27.1816,27.6884,27.0426,27.4514,639000.0],["2003-01-13",28.2689,28.3997,28.1217,28.2607,480700.0],["2003-01-14",29.8384,29.9202,29.4787,29.7322,360200.0],["2003-01-15",29.2253,29.3561,28.6286,28.6531,178200.0],["2003-01-16",28.8166,28.8575,28.2035,28.5468,365600.0],["2003-01-17",28.5468,28.5713,28.04,28.2116,247200.0],["2003-01-21",28.3261,28.3261,27.8356,28.0808,219000.0],["2003-01-22",28.1217,28.7348,28.1217,28.2852,177400.0],["2003-01-23",29.0618,29.1844,28.6449,29.1599,639100.0],["2003-01-24",28.5713,28.7757,27.6394,27.6803,390700.0],["2003-01-27",27.8356,27.95,27.386,27.6149,356100.0],["2003-01-28",27.9173,28.2035,27.7784,28.1299,182300.0],["2003-01-29",27.6312,28.2689,27.4759,28.1871,103900.0],["2003-01-30",28.2852,28.3179,27.5086,27.5822,72200.0],["2003-01-31",27.4023,27.9991,27.3533,27.9827,96000.0],["2003-02-03",27.9827,28.2035,27.713,27.7865,71200.0],["2003-02-04",28.1217,28.1217,27.5495,27.8192,121800.0],["2003-02-05",27.9991,28.4487,27.8438,28.1708,309600.0],["2003-02-06",28.1217,28.1217,27.6803,27.95,263300.0],["2003-02-07",27.95,28.1626,27.2225,27.6149,191100.0],["2003-02-10",27.6149,27.95,27.4677,27.9419,112200.0],["2003-02-11",27.6557,27.9173,27.4759,27.7947,311900.0],["2003-02-12",28.1217,28.4078,28.0073,28.1626,135700.0],["2003-02-13",27.6312,27.6394,27.1325,27.4759,180500.0],["2003-02-14",27.386,27.9582,27.1407,27.9419,127900.0],["2003-02-18",28.6122,28.9229,28.5632,28.8656,239200.0],["2003-02-19",28.4896,28.4896,28.1217,28.367,118500.0],["2003-02-20",28.367,28.604,28.3016,28.555,52700.0],["2003-02-21",28.2443,28.367,28.1217,28.367,37900.0],["2003-02-24",28.2035,28.2035,27.7947,27.8765,75500.0],["2003-02-25",27.4595,27.7538,26.9772,27.713,305000.0],["2003-02-26",27.4677,27.4922,27.059,27.1571,155600.0],["2003-02-27",26.1761,26.3559,25.939,26.078,320800.0],["2003-02-28",25.097,25.2605,24.9335,24.9498,366800.0],["2003-03-03",25.6692,25.8246,25.5057,25.6284,270100.0],["2003-03-04",25.1787,25.3014,25.0643,25.1379,121800.0],["2003-03-05",25.1379,25.3259,25.097,25.2605,256600.0],["2003-03-06",25.2196,25.2196,24.5738,24.6555,372300.0],["2003-03-07",23.8708,24.116,23.789,23.8708,305500.0],["2003-03-10",23.8135,23.8708,23.2985,23.462,256200.0],["2003-03-11",22.5628,22.7263,22.3257,22.342,411700.0],["2003-03-12",21.9088,21.9497,21.173,21.5981,391000.0],["2003-03-13",21.6063,21.9088,21.0913,21.8516,657900.0],["2003-03-14",22.0723,22.3012,21.8761,22.0723,519300.0],["2003-03-17",20.3555,21.2466,20.2002,21.0504,524800.0],["2003-03-18",21.4183,21.4183,20.8624,21.3529,179200.0],["2003-03-19",21.827,22.2031,21.7862,22.1131,246200.0],["2003-03-20",23.5029,23.8708,23.0941,23.5519,762000.0],["2003-03-21",24.116,24.116,23.5029,23.9525,520000.0],["2003-03-24",23.9607,23.9607,22.4974,22.7263,529800.0],["2003-03-25",22.7263,22.9715,22.6445,22.8325,197600.0],["2003-03-26",22.7671,23.0451,22.3012,22.3093,485500.0],["2003-03-27",21.9088,21.9088,21.0913,21.1485,592600.0],["2003-03-28",20.9687,20.9687,20.3474,20.3555,395900.0],["2003-03-31",19.2846,19.3746,18.7206,18.8023,574100.0],["2003-04-01",19.4563,19.6034,19.1784,19.2519,340800.0],["2003-04-02",19.4972,19.6443,19.3173,19.538,337900.0],["2003-04-03",19.3337,19.3337,18.9903,19.1211,174600.0],["2003-04-04",20.3147,20.4782,19.9468,20.004,699500.0],["2003-04-07",21.2957,21.2957,20.8133,20.8297,383800.0],["2003-04-08",20.6253,20.6335,20.1185,20.2329,216400.0],["2003-04-09",20.2329,20.2329,19.7342,19.8242,196600.0],["2003-04-10",20.7234,20.8869,20.6171,20.7643,336300.0],["2003-04-11",21.7044,21.9088,21.2711,21.6635,446100.0],["2003-04-14",22.481,22.6445,22.2766,22.5873,280800.0],["2003-04-15",23.0533,23.1759,22.996,23.1759,319400.0],["2003-04-16",23.789,23.8135,23.4702,23.5029,479600.0],["2003-04-17",23.1759,23.5683,23.1759,23.5683,156900.0],["2003-04-21",23.3639,23.4211,23.1432,23.2576,148900.0],["2003-04-22",22.154,22.3993,21.9905,22.0723,427300.0],["2003-04-23",22.0723,22.0723,21.5082,21.6635,332700.0],["2003-04-24",21.6227,21.6227,21.2548,21.2957,468600.0],["2003-04-25",20.2329,20.3147,19.7588,19.865,409600.0],["2003-04-28",20.4373,21.7289,20.3801,21.5491,500600.0],["2003-04-29",22.3993,22.4238,21.8924,22.0314,441600.0],["2003-04-30",22.7181,22.7671,22.4074,22.5219,231000.0],["2003-05-01",22.5137,22.7835,22.2358,22.669,332400.0],["2003-05-02",22.0723,22.0723,21.5818,21.827,565600.0],["2003-05-05",21.9905,21.9905,21.6962,21.778,189600.0],["2003-05-06",21.7862,21.827,21.6308,21.7126,329500.0],["2003-05-07",21.9169,21.9333,21.7371,21.7371,310600.0],["2003-05-08",21.7453,21.7453,21.5573,21.5818,220400.0],["2003-05-09",21.9496,22.1131,21.9169,22.0723,469800.0],["2003-05-12",22.2358,22.5791,22.1213,22.5219,441200.0],["2003-05-13",22.0723,22.154,21.7289,21.7289,622300.0],["2003-05-14",21.3774,21.3856,20.609,20.9278,1019000.0],["2003-05-15",21.173,21.7943,21.173,21.4673,553800.0],["2003-05-16",21.263,21.5818,21.2548,21.4183,102300.0],["2003-05-19",20.846,20.8951,20.3801,20.3882,274200.0],["2003-05-20",20.6825,20.7643,20.2002,20.4782,361800.0],["2003-05-21",20.5599,21.0995,20.5436,21.0913,374700.0],["2003-05-22",20.7643,20.9605,20.7234,20.9114,188200.0],["2003-05-23",21.0913,21.0913,20.6662,20.8133,136500.0],["2003-05-27",20.47,21.0749,20.4373,21.0504,274200.0],["2003-05-28",21.6635,22.2031,21.6635,22.1785,398300.0],["2003-05-29",21.8679,22.2767,21.7453,22.0559,385600.0],["2003-05-30",23.1759,23.5356,22.996,23.3721,430600.0],["2003-06-02",24.5248,24.5575,24.116,24.1324,358400.0],["2003-06-03",24.1405,24.1405,23.462,23.7236,273800.0],["2003-06-04",24.0996,24.4021,23.9852,24.3694,425500.0],["2003-06-05",24.2386,24.2386,23.6419,23.8299,169800.0],["2003-06-06",23.9116,24.443,23.9116,24.2795,300200.0],["2003-06-09",24.0751,24.0751,23.8299,23.9362,306900.0],["2003-06-10",23.8299,23.9689,23.6255,23.9607,300500.0],["2003-06-11",24.1978,24.4839,24.1978,24.443,357700.0],["2003-06-12",24.9335,24.9744,24.3613,24.6065,256700.0],["2003-06-13",25.5057,25.5057,24.8681,25.1787,357800.0],["2003-06-16",25.5466,26.0289,25.5466,25.9717,320900.0],["2003-06-17",26.7728,27.0917,26.7074,26.9854,549600.0],["2003-06-18",26.9363,27.2306,26.8546,26.9936,277300.0],["2003-06-19",27.386,27.4841,27.059,27.0998,374900.0],["2003-06-20",27.2225,27.574,27.0426,27.1816,388400.0],["2003-06-23",26.1189,26.2006,25.5057,25.5957,657200.0],["2003-06-24",24.8517,25.097,24.8517,24.9008,334800.0],["2003-06-25",25.3014,25.5711,25.1869,25.2196,270400.0],["2003-06-26",25.6692,25.6692,24.9417,25.2278,506100.0],["2003-06-27",25.424,25.424,25.1133,25.1379,228800.0],["2003-06-30",24.8517,24.958,24.7291,24.7291,67000.0],["2003-07-01",24.9335,25.2768,24.7455,25.2278,387800.0],["2003-07-02",25.3095,25.751,25.3095,25.6365,426000.0],["2003-07-03",26.3641,26.3641,25.9962,25.9962,433400.0],["2003-07-07",29.021,29.021,27.7211,28.0808,749100.0],["2003-07-08",28.555,28.5713,28.3261,28.3261,632600.0],["2003-07-09",28.2443,28.3261,27.6312,27.9991,241900.0],["2003-07-10",27.9991,28.04,27.386,27.6557,399500.0],["2003-07-11",27.9991,28.4896,27.9582,28.4896,135300.0],["2003-07-14",29.9202,30.5742,29.6749,30.1654,288800.0],["2003-07-15",30.1654,30.1818,29.6177,29.6749,261200.0],["2003-07-16",29.4706,29.4787,28.9637,29.1436,189600.0],["2003-07-17",28.9392,28.9392,28.0972,28.1217,265900.0],["2003-07-18",27.623,28.0727,27.5658,28.0727,134900.0],["2003-07-21",27.6966,27.713,27.059,27.2061,343500.0],["2003-07-22",27.1816,27.3451,27.108,27.296,248000.0],["2003-07-23",27.1979,27.1979,26.8055,26.8055,377900.0],["2003-07-24",28.2035,28.228,27.8683,27.8683,439400.0],["2003-07-25",28.8575,29.0618,28.6122,29.0618,560000.0],["2003-07-28",28.9392,28.9474,28.089,28.3016,480500.0],["2003-07-29",28.4487,28.4487,27.9909,28.1299,215700.0],["2003-07-30",26.9772,27.1979,26.9118,26.92,366100.0],["2003-07-31",26.8546,27.2225,26.8137,26.9609,375300.0],["2003-08-01",27.3451,27.3451,26.6502,27.0344,156300.0],["2003-08-04",26.9527,26.9527,26.2824,26.4622,158400.0],["2003-08-05",26.4867,26.7892,26.2415,26.3232,119200.0],["2003-08-06",25.8327,26.3232,25.5875,26.3151,215300.0],["2003-08-07",26.2415,26.4459,26.2415,26.4459,84000.0],["2003-08-08",26.5685,26.5685,26.3723,26.4622,21700.0],["2003-08-11",26.4867,26.4867,26.2824,26.3641,10200.0],["2003-08-12",26.3723,26.3723,25.8818,25.9145,74900.0],["2003-08-13",26.6502,26.732,26.3396,26.3641,534000.0],["2003-08-14",26.7728,27.0426,26.7728,26.9854,383500.0],["2003-08-15",27.386,27.5903,26.7728,27.0835,53300.0],["2003-08-18",26.7075,27.2225,26.7075,27.0344,106700.0],["2003-08-19",27.3451,27.5495,27.059,27.4677,183400.0],["2003-08-20",27.5903,28.1462,27.574,27.9991,204300.0],["2003-08-21",29.4297,29.7894,29.2417,29.6586,579400.0],["2003-08-22",29.3888,29.5114,29.1436,29.2744,109100.0],["2003-08-25",29.4297,29.7567,29.1517,29.2907,123000.0],["2003-08-26",28.8575,28.8575,28.416,28.6122,143400.0],["2003-08-27",28.4487,28.4651,28.2689,28.3424,178600.0],["2003-08-28",28.5059,28.8574,28.1381,28.7757,149500.0],["2003-08-29",29.7567,30.4924,29.6749,30.4107,556800.0],["2003-09-02",31.1056,31.6778,30.4189,31.6778,604200.0],["2003-09-03",31.9803,32.4135,31.686,32.0702,295500.0],["2003-09-04",30.0837,30.1,29.2662,29.4215,2104500.0],["2003-09-05",29.1027,29.6749,29.021,29.4297,2098000.0],["2003-09-08",29.5932,29.6586,29.4624,29.6341,564100.0],["2003-09-09",29.5523,29.5687,29.3234,29.4297,537900.0],["2003-09-10",29.4297,29.4297,29.2253,29.2825,482400.0],["2003-09-11",29.4297,29.5768,29.1027,29.3888,308300.0],["2003-09-12",29.4133,29.4215,29.1844,29.397,169800.0],["2003-09-15",29.348,29.348,28.4978,28.6367,1049200.0],["2003-09-16",29.0209,29.258,28.7675,29.1844,648200.0],["2003-09-17",29.0618,29.2008,28.7103,29.021,379900.0],["2003-09-18",28.2852,28.7757,28.0972,28.6122,265000.0],["2003-09-19",28.3261,28.4324,28.2035,28.3261,257900.0],["2003-09-22",28.2035,28.3588,27.5903,27.6721,484300.0],["2003-09-23",28.7757,29.0945,28.7103,29.021,659800.0],["2003-09-24",28.9801,29.0209,28.4896,28.6122,562000.0],["2003-09-25",28.1054,28.1217,27.8029,27.9255,407600.0],["2003-09-26",26.8546,27.059,26.5113,26.6339,734300.0],["2003-09-29",26.6666,27.1407,26.6666,26.9772,171300.0],["2003-09-30",26.9772,27.1734,26.6502,26.8955,1063400.0],["2003-10-01",27.3042,27.5576,27.2633,27.3533,604600.0],["2003-10-02",28.2852,28.416,27.9173,27.9582,206500.0],["2003-10-03",28.0808,28.9392,28.0727,28.6776,257300.0],["2003-10-06",28.2443,28.2852,27.6394,27.7702,209900.0],["2003-10-07",28.2035,28.4651,27.8765,28.2525,150700.0],["2003-10-08",28.2525,28.2525,27.8274,27.8519,83200.0],["2003-10-09",29.3888,30.1573,29.3888,29.9202,399100.0],["2003-10-10",31.5143,31.6778,31.081,31.1873,407600.0],["2003-10-13",30.9829,31.2691,30.754,31.0075,161200.0],["2003-10-14",30.2472,30.2472,29.6749,29.8793,133100.0],["2003-10-15",29.6749,29.7076,29.0373,29.1436,287800.0],["2003-10-16",28.6122,28.8084,28.5795,28.5795,439100.0],["2003-10-17",28.1217,28.4487,28.0972,28.1054,211600.0],["2003-10-20",28.9229,29.1354,28.5959,28.9392,70000.0],["2003-10-21",29.6341,29.9856,29.4297,29.8384,247100.0],["2003-10-22",29.0209,29.1027,28.4732,28.6122,197200.0],["2003-10-23",28.04,28.3261,28.04,28.2525,183200.0],["2003-10-24",28.3016,28.4732,28.1054,28.4487,151000.0],["2003-10-27",28.5305,28.8574,28.5305,28.8166,158000.0],["2003-10-28",29.6341,30.2881,29.5441,30.239,248700.0],["2003-10-29",30.3289,30.4679,30.1654,30.4189,215000.0],["2003-10-30",30.5742,30.6151,30.3289,30.3371,190100.0],["2003-10-31",30.0428,30.2472,29.8384,30.0428,191800.0],["2003-11-03",30.5333,31.0402,30.5333,30.9257,155900.0],["2003-11-04",30.9993,31.2282,30.893,31.1873,210500.0],["2003-11-05",32.2092,32.4135,31.7269,32.3073,428500.0],["2003-11-06",30.7786,31.2282,30.6478,31.0647,191400.0],["2003-11-07",31.8822,31.9149,31.5061,31.7023,90900.0],["2003-11-10",32.5852,32.6261,32.2173,32.2173,204800.0],["2003-11-11",31.0647,31.1301,30.8685,30.9993,202800.0],["2003-11-12",32.0865,32.9449,31.8822,32.5362,258700.0],["2003-11-13",33.3537,33.4191,32.904,32.9776,283000.0],["2003-11-14",32.6997,32.7814,32.2419,32.4626,512500.0],["2003-11-17",31.7187,31.9639,31.4325,31.596,257400.0],["2003-11-18",31.6778,31.6778,30.5742,30.8194,844600.0],["2003-11-19",29.675,30.3289,29.675,30.0837,269400.0],["2003-11-20",28.9801,29.1436,28.8166,28.9719,576400.0],["2003-11-21",28.6531,29.1436,28.6531,29.021,208800.0],["2003-11-24",27.7947,28.5713,27.7947,28.5059,405000.0],["2003-11-25",28.7267,28.8002,28.4569,28.7267,164100.0],["2003-11-26",29.6586,29.9529,29.5033,29.5441,212500.0],["2003-11-28",29.4297,29.4624,29.021,29.021,65000.0],["2003-12-01",29.4297,30.2635,29.3888,29.6422,241000.0],["2003-12-02",29.0209,29.2907,28.7757,28.8166,165500.0],["2003-12-03",29.1027,29.2989,28.8738,28.8983,221100.0],["2003-12-04",29.2498,29.3479,29.119,29.2253,105100.0],["2003-12-05",28.6122,28.7921,28.5386,28.7348,105100.0],["2003-12-08",27.9173,28.5305,27.9173,28.4078,216700.0],["2003-12-09",28.604,29.1027,28.604,28.7675,197700.0],["2003-12-10",28.8575,28.8575,28.4978,28.6122,180200.0],["2003-12-11",28.8574,29.4297,28.8247,29.3479,253300.0],["2003-12-12",30.4924,30.4924,30.2063,30.3289,194500.0],["2003-12-15",30.9829,30.9829,30.1327,30.1573,155500.0],["2003-12-16",29.7567,29.7567,29.3888,29.4297,223600.0],["2003-12-17",29.3888,29.585,29.2989,29.4787,165800.0],["2003-12-18",30.0428,30.6069,29.9774,30.3698,384300.0],["2003-12-19",30.4924,30.8603,30.3698,30.8603,209800.0],["2003-12-22",30.4516,31.0647,30.427,31.0075,297700.0],["2003-12-23",29.8384,30.1327,29.5932,29.9611,340700.0],["2003-12-24",29.4297,29.773,29.4297,29.6177,35300.0],["2003-12-26",29.9198,29.9198,29.4177,29.4595,34900.0],["2003-12-29",30.3802,31.033,30.2128,31.0246,190100.0],["2003-12-30",31.3008,31.9703,31.2757,31.7192,231600.0],["2003-12-31",31.7192,31.9201,31.6355,31.669,189500.0],["2004-01-02",32.054,32.4725,31.8029,32.054,138000.0],["2004-01-05",32.4139,32.9495,32.3971,32.9328,360700.0],["2004-01-06",32.8072,32.9913,32.598,32.8574,257000.0],["2004-01-07",33.4349,33.4349,32.7989,33.1001,257300.0],["2004-01-08",33.3763,33.3763,32.4892,32.9746,189600.0],["2004-01-09",34.1463,34.1463,33.3094,33.8115,192600.0],["2004-01-12",35.0669,36.0377,35.0669,35.7281,436600.0],["2004-01-13",34.4811,34.8577,33.8952,34.1881,303400.0],["2004-01-14",34.1881,35.0502,34.1128,34.9079,303900.0],["2004-01-15",34.9079,34.933,33.8115,33.9873,333100.0],["2004-01-16",34.5229,34.5647,34.0793,34.2886,64900.0],["2004-01-20",34.9832,35.954,34.6484,35.9122,208700.0],["2004-01-21",35.9457,35.9457,35.7364,35.7532,147300.0],["2004-01-22",35.7615,35.9457,35.6946,35.7783,102100.0],["2004-01-23",35.5691,36.0294,35.5272,35.7532,202300.0],["2004-01-26",34.3137,34.6484,33.778,34.5229,244500.0],["2004-01-27",34.2886,34.4811,34.0626,34.0961,233200.0],["2004-01-28",33.8868,34.3137,33.7529,33.7529,82500.0],["2004-01-29",33.7529,33.7697,33.5186,33.5604,208500.0],["2004-01-30",33.9371,34.2718,33.8952,34.2551,217400.0],["2004-02-02",34.0626,35.1841,34.0626,34.8242,312200.0],["2004-02-03",33.0583,33.0918,32.5561,32.6147,274600.0],["2004-02-04",31.3008,31.7611,31.3008,31.5769,309000.0],["2004-02-05",32.0121,32.6398,32.0121,32.5896,145700.0],["2004-02-06",32.5143,32.8407,32.4724,32.7821,312200.0],["2004-02-09",33.301,33.686,33.301,33.5186,231500.0],["2004-02-10",33.9789,34.6066,33.9371,34.0961,299100.0],["2004-02-11",34.0961,34.5145,34.0626,34.4392,152000.0],["2004-02-12",34.4141,35.2259,34.389,35.0251,216300.0],["2004-02-13",36.1967,36.9918,36.0712,36.9834,602300.0],["2004-02-17",36.0461,36.3641,35.6946,36.0377,287200.0],["2004-02-18",35.3598,35.4854,34.9832,35.1506,396500.0],["2004-02-19",35.6527,36.6152,35.6193,36.0377,286500.0],["2004-02-20",35.9038,35.9708,35.2426,35.5272,221300.0],["2004-02-23",35.1506,35.1506,34.6317,34.6317,64600.0],["2004-02-24",33.9789,34.3974,33.8115,33.8115,297500.0],["2004-02-25",34.3137,35.1339,34.3137,35.092,313000.0],["2004-02-26",35.1088,35.1088,34.6317,34.9163,109200.0],["2004-02-27",34.9163,35.1924,34.6317,34.7572,170300.0],["2004-03-01",34.9414,35.5523,34.9414,35.4017,198300.0],["2004-03-02",35.4017,35.5272,35.0,35.0167,119700.0],["2004-03-03",34.548,34.6066,34.4392,34.4392,240500.0],["2004-03-04",34.9414,35.2343,34.7656,35.1506,505700.0],["2004-03-05",34.9414,35.4854,34.9414,35.3598,150200.0],["2004-03-08",35.569,36.4646,35.4854,35.4854,274600.0],["2004-03-09",35.4854,35.8703,35.4435,35.4854,238800.0],["2004-03-10",34.3137,34.5647,33.7446,33.9454,151700.0],["2004-03-11",33.2675,33.2675,32.5394,32.5394,299200.0],["2004-03-12",32.5394,32.8072,32.4306,32.6398,276400.0],["2004-03-15",32.1628,32.4976,31.3259,31.3594,322900.0],["2004-03-16",31.6104,32.8742,31.6104,32.6566,471300.0],["2004-03-17",33.7613,33.8952,33.5521,33.7278,158300.0],["2004-03-18",33.7278,34.0291,33.4684,33.6441,98900.0],["2004-03-19",34.1463,34.389,33.686,33.686,85700.0],["2004-03-22",32.8491,33.0081,32.3302,32.4306,99300.0],["2004-03-23",33.2257,33.7362,33.2257,33.6358,222500.0],["2004-03-24",33.4768,33.7948,33.4433,33.4433,73600.0],["2004-03-25",33.6441,33.8952,33.6023,33.7948,153500.0],["2004-03-26",33.5856,33.6441,33.2675,33.368,128500.0],["2004-03-29",34.23,34.8326,34.1463,34.7991,150800.0],["2004-03-30",34.3137,34.3137,34.0626,34.1044,177800.0],["2004-03-31",34.0626,34.071,33.7278,33.8617,164700.0],["2004-04-01",33.8952,34.3053,33.8701,33.9203,272200.0],["2004-04-02",34.5647,34.8158,34.3137,34.4559,250200.0],["2004-04-05",34.4476,35.1506,34.4476,35.0334,271900.0],["2004-04-06",35.1087,35.3933,34.9999,34.9999,90200.0],["2004-04-07",35.0418,35.1422,34.8158,34.8828,98000.0],["2004-04-08",35.4017,35.7866,35.4017,35.6946,153400.0],["2004-04-12",35.7783,35.9457,35.7783,35.8034,45700.0],["2004-04-13",35.4435,35.5439,34.8995,34.8995,126300.0],["2004-04-14",34.1295,34.1379,33.7111,33.8199,221800.0],["2004-04-15",33.7278,33.7697,33.6023,33.6525,327900.0],["2004-04-16",33.0918,33.3261,33.0583,33.2675,175900.0],["2004-04-19",33.0499,33.4768,32.8323,33.3094,200000.0],["2004-04-20",34.1044,34.5229,34.1044,34.1212,177500.0],["2004-04-21",34.7321,34.7321,34.4392,34.4392,99400.0],["2004-04-22",34.1463,34.6066,33.5688,34.4225,170800.0],["2004-04-23",34.8158,35.9457,34.7572,35.9373,475600.0],["2004-04-26",34.9414,35.0836,34.7238,34.7321,160100.0],["2004-04-27",34.8828,34.8995,34.2635,34.2886,167500.0],["2004-04-28",33.8952,33.9873,33.0081,33.1252,272500.0],["2004-04-29",32.916,32.9328,32.0707,32.2214,223900.0],["2004-04-30",31.1752,31.5267,31.0078,31.0497,300800.0],["2004-05-03",31.8029,31.9703,31.5016,31.9368,137500.0],["2004-05-04",32.1377,32.598,31.9284,32.5896,249200.0],["2004-05-05",32.3888,32.757,32.2632,32.5059,138700.0],["2004-05-06",30.7568,30.966,29.5181,30.0956,564500.0],["2004-05-07",29.878,30.4387,29.2922,29.4177,344700.0],["2004-05-10",27.2501,27.5346,26.6391,27.0827,457800.0],["2004-05-11",28.1623,28.7816,28.1623,28.3632,286600.0],["2004-05-12",29.7943,29.7943,28.2962,28.9992,468200.0],["2004-05-13",28.3715,29.4595,28.2042,28.857,339700.0],["2004-05-14",27.2836,27.9364,27.2417,27.476,511000.0],["2004-05-17",25.1494,26.2374,25.1494,25.6934,828900.0],["2004-05-18",26.1956,26.932,26.0282,26.4885,535700.0],["2004-05-19",28.4552,28.8318,27.7857,27.7857,551400.0],["2004-05-20",27.7439,27.7857,27.0325,27.5095,96200.0],["2004-05-21",27.9949,28.3799,27.8359,28.3381,198400.0],["2004-05-24",28.7649,29.0243,28.6143,28.79,376700.0],["2004-05-25",28.4971,29.175,28.1288,28.9658,210100.0],["2004-05-26",28.8319,29.2336,28.7482,29.0997,211900.0],["2004-05-27",28.9574,29.5767,28.9574,29.4595,395400.0],["2004-05-28",29.1248,29.334,28.7063,28.8402,295100.0],["2004-06-01",28.7816,28.79,28.405,28.6645,167600.0],["2004-06-02",27.8694,28.3883,27.769,28.1707,259100.0],["2004-06-03",26.9906,27.2417,26.8651,26.9906,491600.0],["2004-06-04",26.8651,27.3254,26.8651,27.1664,611900.0],["2004-06-07",27.7439,28.0368,27.6602,27.9447,390700.0],["2004-06-08",27.8527,27.8778,27.4509,27.702,409900.0],["2004-06-09",27.3672,27.7439,27.2082,27.2752,481100.0],["2004-06-10",26.7814,26.7898,26.3044,26.5303,363500.0],["2004-06-14",24.3292,24.5887,24.1702,24.3376,686800.0],["2004-06-15",25.2582,25.3586,24.7561,25.208,746300.0],["2004-06-16",25.6265,25.7101,25.4172,25.6265,245000.0],["2004-06-17",25.4842,25.6934,25.4005,25.4925,499000.0],["2004-06-18",24.6891,24.8063,24.1451,24.3125,526000.0],["2004-06-21",24.3041,24.3041,24.0196,24.0279,338100.0],["2004-06-22",23.9777,24.1033,23.8689,23.9359,474900.0],["2004-06-23",23.7518,24.1702,23.6346,24.1702,723300.0],["2004-06-24",24.7895,25.752,24.7561,25.5511,1107300.0],["2004-06-25",25.9529,26.1956,25.9026,25.9612,455500.0],["2004-06-28",26.07,26.3462,25.9947,25.9947,246500.0],["2004-06-29",26.0282,26.2625,25.9445,26.2625,456600.0],["2004-06-30",25.8608,26.4466,25.8524,26.2625,717300.0],["2004-07-01",26.0951,26.1621,25.6934,25.8189,477300.0],["2004-07-02",25.6097,25.6432,25.2415,25.367,293100.0],["2004-07-06",25.3168,25.3252,25.0071,25.1327,201300.0],["2004-07-07",25.6097,25.7855,25.3837,25.7604,385700.0],["2004-07-08",25.5679,25.9445,25.3252,25.3252,433800.0],["2004-07-09",25.1913,25.2247,25.0657,25.1913,196000.0],["2004-07-12",24.731,25.0239,24.6054,24.9151,409500.0],["2004-07-13",24.2121,24.3041,24.0614,24.2288,485700.0],["2004-07-14",23.1827,23.4756,23.1827,23.2245,741500.0],["2004-07-15",22.7391,22.9985,22.6805,22.6889,513900.0],["2004-07-16",22.7726,23.2245,22.7726,22.9567,455300.0],["2004-07-19",23.576,23.6011,23.1492,23.5593,334200.0],["2004-07-20",23.2663,23.35,22.9651,23.35,203700.0],["2004-07-21",24.2706,24.505,23.7685,24.1702,843300.0],["2004-07-22",24.1116,24.4799,24.0196,24.438,304400.0],["2004-07-23",23.6848,24.0196,23.6262,23.7099,199800.0],["2004-07-26",24.1451,24.2455,23.9108,24.0782,308900.0],["2004-07-27",23.9275,24.2706,23.9024,24.187,234100.0],["2004-07-28",23.7685,23.9359,23.4337,23.8271,241200.0],["2004-07-29",23.2663,23.4086,23.1073,23.1827,367900.0],["2004-07-30",23.099,23.2329,22.9567,23.0822,334400.0],["2004-08-02",22.9902,23.1324,22.9148,23.1157,390100.0],["2004-08-03",23.7685,23.9526,23.5425,23.7434,439100.0],["2004-08-04",24.1033,24.187,23.894,24.1451,440800.0],["2004-08-05",24.6891,24.8481,24.3794,24.4297,515900.0],["2004-08-06",24.2288,24.2288,23.7685,23.8271,261900.0],["2004-08-09",25.1243,25.4842,24.2623,25.3419,537900.0],["2004-08-10",25.6683,25.9445,25.6013,25.9361,414500.0],["2004-08-11",26.3629,26.5303,26.2123,26.3629,541700.0],["2004-08-12",27.1999,27.3924,27.1496,27.3672,637100.0],["2004-08-13",26.8651,27.4509,26.8651,27.4509,430500.0],["2004-08-16",26.8651,27.3924,26.8484,27.1999,358600.0],["2004-08-17",27.1915,27.5514,27.1915,27.3254,546200.0],["2004-08-18",27.3254,27.6183,27.3254,27.5932,398400.0],["2004-08-19",27.7439,27.7857,27.5346,27.5514,205800.0],["2004-08-20",27.6183,27.7271,27.5346,27.702,143100.0],["2004-08-23",27.6183,27.8108,27.5848,27.5848,96600.0],["2004-08-24",27.6183,28.0786,27.6183,27.8694,256300.0],["2004-08-25",28.0786,28.5306,28.0786,28.5222,125800.0],["2004-08-26",27.9112,28.0368,27.4509,27.5179,277800.0],["2004-08-27",26.7563,26.8735,26.4717,26.773,396100.0],["2004-08-30",26.8651,27.1915,26.8651,26.9488,99800.0],["2004-08-31",26.7647,26.773,26.6475,26.7396,267800.0],["2004-09-01",27.5765,28.0703,27.4091,27.8108,464500.0],["2004-09-02",28.8319,30.0872,28.2293,29.9868,1094900.0],["2004-09-03",28.7063,29.5516,28.6226,28.7482,406400.0],["2004-09-07",28.5389,28.8653,28.4887,28.6645,287800.0],["2004-09-08",28.4971,28.5055,28.1623,28.246,264200.0],["2004-09-09",27.8694,28.0619,27.7104,28.0619,373400.0],["2004-09-10",28.2879,28.7733,28.2042,28.7231,323500.0],["2004-09-13",28.79,28.9155,28.6226,28.7063,355300.0],["2004-09-14",28.6645,28.6645,28.4971,28.5389,175600.0],["2004-09-15",27.9531,27.9782,27.3421,27.3672,470500.0],["2004-09-16",28.0368,28.1037,27.8694,28.0117,132100.0],["2004-09-17",27.6183,28.4971,27.5681,28.2125,392000.0],["2004-09-20",27.4426,27.7857,26.8651,26.932,364300.0],["2004-09-21",27.158,27.2668,26.9655,27.1329,193900.0],["2004-09-22",26.8651,26.8651,26.4466,26.4885,338500.0],["2004-09-23",26.7145,26.9488,26.6308,26.9069,225000.0],["2004-09-24",26.7814,27.4258,26.7814,27.2333,550800.0],["2004-09-27",26.9488,27.0827,26.8567,26.9572,196600.0],["2004-09-28",26.9572,27.0157,26.6726,26.7563,416500.0],["2004-09-29",26.7647,26.9906,26.681,26.9906,291300.0],["2004-09-30",26.5722,26.8232,26.5303,26.6475,388800.0],["2004-10-01",27.6183,28.0619,27.6183,27.9698,590200.0],["2004-10-04",28.4469,29.0411,28.4469,28.7231,285800.0],["2004-10-05",28.9741,29.0411,28.8904,28.9239,149500.0],["2004-10-06",29.2922,29.4344,29.0913,29.4344,228200.0],["2004-10-07",29.3759,29.3759,29.0578,29.175,173000.0],["2004-10-08",29.5265,29.5432,29.1499,29.2085,209800.0],["2004-10-11",29.4595,29.7106,29.3507,29.6269,142000.0],["2004-10-12",28.2879,29.2085,28.2376,28.79,474600.0],["2004-10-13",28.6645,28.6728,28.2042,28.2209,293500.0],["2004-10-14",27.8192,27.861,27.384,27.4007,272300.0],["2004-10-15",27.5346,27.8945,27.4844,27.7857,277400.0],["2004-10-18",28.4134,28.8737,28.1288,28.8151,181700.0],["2004-10-19",29.0243,29.3675,28.8821,28.8821,468500.0],["2004-10-20",28.1874,28.4218,27.8694,27.9112,350000.0],["2004-10-21",27.9782,28.1121,27.928,27.9866,112700.0],["2004-10-22",27.8694,28.4971,27.7773,27.8443,188600.0],["2004-10-25",27.066,27.4175,26.8735,27.1162,436900.0],["2004-10-26",26.5052,26.6726,26.3964,26.5303,567600.0],["2004-10-27",26.0616,27.3254,25.9445,26.7814,1076000.0],["2004-10-28",27.0492,27.7941,27.0492,27.6016,721200.0],["2004-10-29",27.9531,28.3632,27.8024,28.1456,287200.0],["2004-11-01",28.6645,29.0243,28.4552,28.8821,468200.0],["2004-11-02",29.7525,29.878,29.3005,29.5432,475800.0],["2004-11-03",30.3718,30.3802,29.9701,30.2211,283200.0],["2004-11-04",29.1666,29.945,29.1331,29.9198,384100.0],["2004-11-05",30.1291,30.3885,30.0035,30.0035,376600.0],["2004-11-08",29.2922,29.878,29.2085,29.2922,388500.0],["2004-11-09",29.2922,29.5098,29.2001,29.3926,63900.0],["2004-11-10",29.9617,30.0872,29.6186,29.8529,296400.0],["2004-11-11",29.7525,30.7149,29.7525,30.5726,206000.0],["2004-11-12",31.3845,31.5937,30.9995,31.5518,173500.0],["2004-11-15",31.5769,31.5937,31.3928,31.51,102200.0],["2004-11-16",31.3008,31.3091,30.8823,30.9074,152500.0],["2004-11-17",31.7611,32.3971,31.3677,31.9619,390400.0],["2004-11-18",31.9201,31.9201,31.5937,31.6523,204800.0],["2004-11-19",31.6523,31.6523,30.2295,30.6563,543700.0],["2004-11-22",30.2128,30.7233,30.2128,30.7066,219200.0],["2004-11-23",30.6312,30.8405,30.4471,30.8321,154400.0],["2004-11-24",31.6355,31.9619,31.51,31.8448,151900.0],["2004-11-26",31.0497,31.4514,31.0497,31.2589,144900.0],["2004-11-29",31.4681,31.8448,31.4263,31.51,203100.0],["2004-11-30",31.7192,31.7945,31.192,31.351,488000.0],["2004-12-01",31.3426,31.8113,31.1752,31.7025,255900.0],["2004-12-02",32.4306,32.7235,32.054,32.2883,158900.0],["2004-12-03",32.2883,32.4725,32.0958,32.1042,86100.0],["2004-12-06",32.2214,32.2632,32.0121,32.1209,134700.0],["2004-12-07",32.2214,32.4808,32.054,32.0624,314100.0],["2004-12-08",31.6774,32.0122,31.6523,31.8782,164400.0],["2004-12-09",31.669,31.669,30.9744,31.51,287800.0],["2004-12-10",30.0872,30.4638,29.8362,29.8362,634500.0],["2004-12-13",29.5432,29.9199,29.4261,29.7023,388000.0],["2004-12-14",30.1123,30.1709,29.9282,30.0454,122000.0],["2004-12-15",30.7149,30.8321,30.5726,30.6061,406200.0],["2004-12-16",30.5894,30.5894,29.7943,30.0705,635100.0],["2004-12-17",29.8445,29.8445,29.3089,29.5432,527900.0],["2004-12-20",29.7525,30.5057,29.7525,30.2714,197300.0],["2004-12-21",29.878,30.2044,29.7608,30.0454,333500.0],["2004-12-22",30.0454,30.9576,30.0454,30.7149,458800.0],["2004-12-23",31.1334,31.7611,31.1334,31.51,375600.0],["2004-12-27",30.966,31.5602,30.966,31.2924,261100.0],["2004-12-28",31.0915,31.5937,31.0915,31.4347,230100.0],["2004-12-29",31.5518,32.054,31.4179,31.9117,156400.0],["2004-12-30",32.2632,32.4222,32.2297,32.3553,106200.0],["2004-12-31",32.5143,32.7068,32.3888,32.7068,67100.0],["2005-01-03",33.6441,33.6441,32.9328,32.9997,281000.0],["2005-01-04",33.5605,33.5605,32.5059,32.6901,669100.0],["2005-01-05",33.0164,33.0499,32.6482,32.6482,332000.0],["2005-01-06",32.2381,32.4306,31.9117,31.9954,190500.0],["2005-01-07",31.6355,31.8866,31.577,31.5853,110800.0],["2005-01-10",31.6355,31.9285,31.5016,31.5518,169200.0],["2005-01-11",32.3051,32.3553,32.0289,32.213,310500.0],["2005-01-12",33.0081,33.4014,32.8658,33.3763,486500.0],["2005-01-13",33.5604,33.6023,33.3847,33.4014,217900.0],["2005-01-14",34.0626,34.7154,34.0626,34.5982,320400.0],["2005-01-18",34.6484,34.8326,34.548,34.6484,433800.0],["2005-01-19",34.6317,34.9246,34.23,34.23,394800.0],["2005-01-20",34.23,34.23,33.7697,33.9287,92100.0],["2005-01-21",34.1044,34.2635,34.0208,34.1044,235900.0],["2005-01-24",35.1506,35.3933,34.548,35.2008,510600.0],["2005-01-25",35.569,35.9959,35.569,35.9038,361400.0],["2005-01-26",35.9875,36.1465,35.7364,36.1214,199000.0],["2005-01-27",35.8201,36.18,35.7197,36.1381,263900.0],["2005-01-28",35.9875,36.0545,35.7783,35.9373,200100.0],["2005-01-31",35.9038,36.6738,35.9038,36.3223,411700.0],["2005-02-01",36.657,36.6822,36.4478,36.5734,245500.0],["2005-02-02",35.7783,36.0628,35.7615,35.7783,422500.0],["2005-02-03",36.1633,36.406,36.1633,36.3641,441900.0],["2005-02-04",36.1549,36.406,36.0294,36.3641,527600.0],["2005-02-07",36.4897,36.5733,36.2721,36.3557,239500.0],["2005-02-08",36.5231,36.5231,36.2972,36.498,127400.0],["2005-02-09",36.2386,36.4897,36.2386,36.3725,172200.0],["2005-02-10",36.0712,36.1047,35.862,35.9457,91400.0],["2005-02-11",36.6654,37.6028,36.657,37.4605,305100.0],["2005-02-14",37.5777,37.9124,37.4856,37.7869,255100.0],["2005-02-15",37.4521,37.745,37.4521,37.6613,251400.0],["2005-02-16",36.8244,37.2847,36.8244,37.0755,378200.0],["2005-02-17",36.6403,36.8161,36.5482,36.6152,279300.0],["2005-02-18",37.042,37.5358,37.042,37.3098,226700.0],["2005-02-22",36.3809,36.883,35.9959,35.9959,541300.0],["2005-02-23",36.1967,36.2386,35.9038,35.9457,334400.0],["2005-02-24",36.6152,36.6989,36.3306,36.6403,381700.0],["2005-02-25",36.8663,37.4689,36.8495,37.0504,356100.0],["2005-02-28",38.2472,38.5736,38.1049,38.5736,326000.0],["2005-03-01",38.289,39.0674,38.289,38.7912,339300.0],["2005-03-02",38.2053,38.8581,38.1886,38.582,349200.0],["2005-03-03",39.4189,40.0884,39.4189,39.7788,599900.0],["2005-03-04",40.2139,41.0927,40.2139,40.6826,558200.0],["2005-03-07",40.532,40.6994,40.3395,40.5571,424300.0],["2005-03-08",40.3395,40.3395,39.9796,40.0884,241400.0],["2005-03-09",40.1721,40.1721,39.9545,40.0047,156400.0],["2005-03-10",39.921,39.9294,39.1092,39.1343,202400.0],["2005-03-11",40.2139,40.465,40.1135,40.2391,446300.0],["2005-03-14",40.9672,40.9923,40.7579,40.8082,459000.0],["2005-03-15",39.7536,39.8959,39.1008,39.3352,288500.0],["2005-03-16",39.5444,39.7285,39.2766,39.4189,255400.0],["2005-03-17",39.2682,39.4105,39.0004,39.3352,402500.0],["2005-03-18",38.9167,38.9167,38.289,38.3392,419600.0],["2005-03-21",38.7075,38.833,38.4146,38.4983,630100.0],["2005-03-22",37.5358,37.9124,37.1759,37.2429,391600.0],["2005-03-23",36.8244,36.9583,36.4478,36.7156,349000.0],["2005-03-24",37.1341,37.6195,36.6821,36.7575,372300.0],["2005-03-28",37.8706,37.8706,36.9081,37.2847,367700.0],["2005-03-29",37.0755,37.0922,36.1131,36.1884,377700.0],["2005-03-30",36.3223,37.0085,36.2721,36.6989,166300.0],["2005-03-31",37.0755,37.427,36.9751,37.3684,457700.0],["2005-04-01",37.8287,38.4983,37.042,37.3098,398700.0],["2005-04-04",37.7869,37.8706,37.3768,37.7534,258400.0],["2005-04-05",37.7032,38.1384,37.6614,37.9208,182100.0],["2005-04-06",38.4983,39.1678,38.4983,38.7912,389000.0],["2005-04-07",38.582,39.3268,38.582,39.2933,164400.0],["2005-04-08",39.0423,39.1678,38.4983,38.4983,132000.0],["2005-04-11",38.6238,38.6657,38.4062,38.4899,83500.0],["2005-04-12",38.1551,38.3727,37.8204,38.3309,197400.0],["2005-04-13",38.1635,38.1635,37.427,37.4689,128400.0],["2005-04-14",36.7993,37.042,36.4562,36.6236,277900.0],["2005-04-15",36.2804,36.3976,35.8787,35.8871,199300.0],["2005-04-18",36.2637,36.7826,36.0712,36.6989,165900.0],["2005-04-19",37.0337,37.4019,37.0337,37.2429,330100.0],["2005-04-20",37.2429,37.5693,36.9332,36.9667,515700.0],["2005-04-21",37.8287,37.9877,37.3433,37.9124,192800.0],["2005-04-22",37.8873,37.9041,37.3684,37.4354,149900.0],["2005-04-25",37.4354,38.0714,37.4354,37.7534,130200.0],["2005-04-26",36.9918,37.8957,36.9918,37.7953,203400.0],["2005-04-27",36.8663,37.0504,36.5315,36.6571,660800.0],["2005-04-28",35.1506,35.3766,34.7321,34.8995,389900.0],["2005-04-29",35.7364,35.9038,35.2259,35.7783,383800.0],["2005-05-02",35.9875,36.0712,35.8369,36.021,187400.0],["2005-05-03",35.5272,35.6778,35.3431,35.4351,200600.0],["2005-05-04",35.9875,36.8328,35.9708,36.7491,314500.0],["2005-05-05",36.6152,37.0169,36.3809,36.4897,264600.0],["2005-05-06",36.4897,36.6989,36.3641,36.5315,300200.0],["2005-05-09",36.0712,36.3474,36.0712,36.1298,389200.0],["2005-05-10",35.9457,35.9875,35.3933,35.4854,210600.0],["2005-05-11",35.318,35.5439,35.2008,35.4351,276800.0],["2005-05-12",35.4351,35.4351,34.8995,34.8995,191500.0],["2005-05-13",35.318,35.5523,35.159,35.3096,155000.0],["2005-05-16",35.5188,35.9289,35.5021,35.8955,280500.0],["2005-05-17",35.7783,36.5148,35.7783,36.4729,234300.0],["2005-05-18",36.4729,37.2764,36.4729,37.2094,221000.0],["2005-05-19",37.3266,37.5693,37.2429,37.4856,266100.0],["2005-05-20",37.6195,37.6613,37.3266,37.653,285200.0],["2005-05-23",37.1174,37.5358,37.109,37.3852,214400.0],["2005-05-24",36.7826,37.2596,36.7826,37.2429,238200.0],["2005-05-25",36.8412,36.9332,36.6236,36.7575,247600.0],["2005-05-26",36.9081,37.0755,36.8244,36.9834,296500.0],["2005-05-27",38.0798,38.0798,37.6865,37.9208,349400.0],["2005-05-31",37.2429,37.2429,36.8997,36.9918,537800.0],["2005-06-01",36.6152,37.6279,36.6152,37.5944,238300.0],["2005-06-02",37.2513,37.5777,37.2429,37.5777,218700.0],["2005-06-03",37.4772,37.879,37.4772,37.7116,174300.0],["2005-06-06",37.6781,37.9124,37.6613,37.8538,227200.0],["2005-06-07",37.5777,37.8287,37.5358,37.6697,249900.0],["2005-06-08",37.6028,37.8957,37.5525,37.6697,85300.0],["2005-06-09",38.0965,38.582,38.0798,38.582,314000.0],["2005-06-10",38.582,38.8665,38.582,38.7242,188600.0],["2005-06-13",38.7996,38.8749,38.6154,38.6489,134900.0],["2005-06-14",38.7912,39.1511,38.7577,39.1176,130600.0],["2005-06-15",38.4062,38.582,37.6279,38.1635,492300.0],["2005-06-16",38.3727,38.7912,38.0798,38.7828,903900.0],["2005-06-17",39.2933,39.9964,39.2933,39.6783,458100.0],["2005-06-20",39.3101,39.5277,39.1343,39.2013,489800.0],["2005-06-21",39.3352,39.4189,39.1678,39.2096,124500.0],["2005-06-22",39.6699,40.0884,39.3435,39.9545,361100.0],["2005-06-23",39.7118,39.8373,39.5444,39.603,111400.0],["2005-06-24",39.0841,39.126,38.515,38.6824,256800.0],["2005-06-27",38.833,39.0004,38.7075,38.8247,178900.0],["2005-06-28",38.7493,39.2933,38.7493,38.9167,214100.0],["2005-06-29",38.4815,38.6238,38.1719,38.3141,189500.0],["2005-06-30",38.3727,38.6656,38.0882,38.1468,261900.0],["2005-07-01",38.515,39.126,38.515,38.833,125500.0],["2005-07-05",38.289,38.5317,37.9961,38.4648,141800.0],["2005-07-06",38.289,38.6908,38.2556,38.3644,75500.0],["2005-07-07",37.9543,38.3141,37.7701,38.1886,127700.0],["2005-07-08",38.1217,38.2305,37.7618,38.2053,298300.0],["2005-07-11",38.833,39.3184,38.7326,39.2348,148900.0],["2005-07-12",39.67,40.2056,39.67,39.9796,152100.0],["2005-07-13",40.3813,40.9504,40.2558,40.7077,153700.0],["2005-07-14",41.3438,41.8041,41.3438,41.5949,406700.0],["2005-07-15",40.9253,41.3438,40.9253,41.2015,254500.0],["2005-07-18",40.6743,40.8416,40.5571,40.7161,120800.0],["2005-07-19",41.3438,41.5112,41.1848,41.3438,477400.0],["2005-07-20",41.2015,41.2183,40.8416,40.917,510600.0],["2005-07-21",40.4232,41.3773,40.2223,41.3019,362400.0],["2005-07-22",40.7831,40.9253,40.5989,40.85,125100.0],["2005-07-25",41.8459,43.0678,41.8459,42.4234,454100.0],["2005-07-26",42.5573,42.8921,42.5155,42.8837,250500.0],["2005-07-27",43.3105,43.9968,42.6829,43.9633,460800.0],["2005-07-28",44.2312,44.6664,43.6035,44.4237,300700.0],["2005-07-29",44.3567,45.0513,44.0721,44.0889,293300.0],["2005-08-01",44.2312,44.7249,44.2312,44.6831,236300.0],["2005-08-02",44.7752,45.6456,44.75,45.4614,204000.0],["2005-08-03",44.0219,44.4236,43.8964,44.0805,417200.0],["2005-08-04",43.6872,43.8462,43.4696,43.6955,190300.0],["2005-08-05",43.2687,43.2687,42.7749,42.8419,164000.0],["2005-08-08",43.6453,43.8964,43.5533,43.5784,188300.0],["2005-08-09",44.6496,45.0262,44.5659,44.7752,485500.0],["2005-08-10",45.3192,45.8129,45.1099,45.1936,299800.0],["2005-08-11",45.1936,45.5284,45.1936,45.4614,106700.0],["2005-08-12",45.6539,45.7041,44.658,44.9342,194100.0],["2005-08-15",45.1016,45.1099,44.5827,45.0179,179200.0],["2005-08-16",44.6329,44.817,44.181,44.34,246100.0],["2005-08-17",44.5241,44.817,44.3232,44.3734,271300.0],["2005-08-18",43.7709,43.8964,43.3524,43.4863,245400.0],["2005-08-19",43.0929,43.3859,42.8586,43.0176,275600.0],["2005-08-22",44.6915,44.8003,44.2981,44.3567,514800.0],["2005-08-23",44.3567,44.3567,43.6369,43.8545,332700.0],["2005-08-24",42.9758,43.185,42.9507,43.0176,271300.0],["2005-08-25",43.3022,43.3859,42.9423,43.2687,265500.0],["2005-08-26",42.0217,42.2393,41.9129,42.005,334100.0],["2005-08-29",41.6786,42.256,41.3438,42.0886,260500.0],["2005-08-30",41.4275,41.4944,41.1764,41.2936,480800.0],["2005-08-31",41.6367,42.415,41.6116,42.415,338700.0],["2005-09-01",43.5198,43.9382,43.3524,43.7876,344700.0],["2005-09-02",43.6202,43.8378,43.411,43.6453,185000.0],["2005-09-06",43.3942,44.2981,43.3524,44.273,193800.0],["2005-09-07",44.4404,45.1267,44.2312,45.0681,273700.0],["2005-09-08",44.5241,44.5659,44.3316,44.4822,238800.0],["2005-09-09",44.6915,45.3526,44.6831,45.2271,217100.0],["2005-09-12",45.8213,46.4406,45.7795,45.9217,227500.0],["2005-09-13",45.9468,46.0473,45.5284,45.6037,277400.0],["2005-09-14",46.3235,46.7587,45.9552,46.29,264500.0],["2005-09-15",47.311,47.5621,47.1269,47.5286,373000.0],["2005-09-16",48.1228,48.9681,48.1228,48.5831,334400.0],["2005-09-19",49.2527,49.8804,49.1271,49.5205,431800.0],["2005-09-20",50.0059,50.508,49.3949,49.6293,385800.0],["2005-09-21",49.2108,49.8385,49.2108,49.5372,247500.0],["2005-09-22",50.1314,50.1649,49.554,49.6962,496600.0],["2005-09-23",48.8761,49.4201,48.8175,49.3698,231300.0],["2005-09-26",49.9808,51.0353,49.9808,50.8093,205200.0],["2005-09-27",50.6336,51.0353,50.4244,50.9767,365300.0],["2005-09-28",52.2572,52.2572,50.9684,51.052,434000.0],["2005-09-29",51.1357,51.2027,50.4746,50.7591,490300.0],["2005-09-30",49.7548,49.7883,49.2276,49.5874,432000.0],["2005-10-03",49.5874,50.5666,49.5874,50.3658,412100.0],["2005-10-04",50.6168,50.6336,49.9055,49.9055,310600.0],["2005-10-05",49.0518,49.1439,47.6374,47.6374,438700.0],["2005-10-06",46.9511,46.9511,45.5451,46.0305,756800.0],["2005-10-07",47.0767,48.3321,47.0767,47.9638,392400.0],["2005-10-10",49.169,49.169,48.2149,48.3823,290500.0],["2005-10-11",50.0059,50.6001,49.7967,49.8636,358300.0],["2005-10-12",48.3321,48.3321,46.4825,47.0767,480400.0],["2005-10-13",46.3737,46.6247,45.7878,46.3402,631500.0],["2005-10-14",46.1979,46.5996,45.6874,46.5076,676800.0],["2005-10-17",45.5284,46.2481,45.4029,45.8966,410200.0],["2005-10-18",46.5327,47.0516,45.9469,46.0975,369500.0],["2005-10-19",45.6121,46.2147,45.2522,46.1142,603100.0],["2005-10-20",46.1142,46.1477,44.7752,45.2773,536300.0],["2005-10-21",46.2816,46.9428,46.2481,46.9428,245600.0],["2005-10-24",46.3235,47.0767,46.1142,46.9511,370700.0],["2005-10-25",46.064,46.131,45.202,45.5953,412300.0],["2005-10-26",46.0138,46.7754,45.9971,46.4741,174100.0],["2005-10-27",46.8675,47.0599,46.516,46.7838,357800.0],["2005-10-28",45.4029,46.1142,45.361,45.8966,389300.0],["2005-10-31",47.9136,49.1606,47.7713,48.8928,1471700.0],["2005-11-01",50.3909,51.3366,50.3909,50.9684,595400.0],["2005-11-02",51.7383,52.7259,51.4454,52.7259,462200.0],["2005-11-03",52.3744,53.1443,52.1986,52.3158,266900.0],["2005-11-04",51.2194,51.4621,50.9014,51.1692,314200.0],["2005-11-07",50.9684,51.4538,50.7675,51.2864,262800.0],["2005-11-08",51.5123,51.6379,51.2613,51.5877,158900.0],["2005-11-09",52.3074,52.9602,52.2405,52.7343,329500.0],["2005-11-10",52.3493,53.454,51.7634,53.136,250700.0],["2005-11-11",54.1905,54.9521,54.1905,54.6592,252400.0],["2005-11-14",54.1905,54.5587,53.3619,54.1486,398600.0],["2005-11-15",53.5628,54.316,53.5628,53.8055,226900.0],["2005-11-16",53.772,53.8892,53.5628,53.7302,133700.0],["2005-11-17",53.8139,54.8014,53.8139,54.6675,341000.0],["2005-11-18",54.7345,54.7345,54.0231,54.1905,348600.0],["2005-11-21",52.8096,53.3536,52.5669,53.0523,596400.0],["2005-11-22",51.0102,51.7634,50.6838,51.663,634000.0],["2005-11-23",52.5752,54.383,52.4832,53.6047,623100.0],["2005-11-25",53.7302,54.2909,53.6632,53.9813,148500.0],["2005-11-28",53.9813,54.3495,52.977,53.0941,376000.0],["2005-11-29",52.977,53.7218,52.977,53.1611,318100.0],["2005-11-30",54.9186,55.3873,54.6843,55.2283,454400.0],["2005-12-01",53.8976,54.9354,53.7386,54.316,624600.0],["2005-12-02",54.316,54.3495,53.6047,53.8557,220200.0],["2005-12-05",54.8182,55.3203,54.6759,54.9856,253200.0],["2005-12-06",56.7849,57.3289,56.5422,56.6761,374500.0],["2005-12-07",59.212,59.212,58.3332,58.601,599600.0],["2005-12-08",58.7935,59.1785,58.6513,58.9191,355400.0],["2005-12-09",58.3751,58.9191,58.0989,58.5425,185900.0],["2005-12-12",59.756,60.685,59.756,60.2916,298600.0],["2005-12-13",59.5049,60.3753,59.2204,59.8815,275900.0],["2005-12-14",60.0908,60.2582,59.6974,59.8397,205200.0],["2005-12-15",59.9234,59.9569,59.4463,59.6723,171500.0],["2005-12-16",59.5886,59.7476,59.5133,59.5217,159900.0],["2005-12-19",60.0489,60.5427,59.8564,59.8732,184800.0],["2005-12-20",59.4212,59.5217,58.8856,58.894,275900.0],["2005-12-21",61.5135,61.7897,60.5092,60.5511,720200.0],["2005-12-22",61.5972,61.7228,61.5135,61.5972,398600.0],["2005-12-23",62.1412,62.409,61.6391,62.3756,102200.0],["2005-12-27",63.6477,63.7732,63.2376,63.3297,224400.0],["2005-12-28",63.2217,63.6601,63.1712,63.6179,139200.0],["2005-12-29",63.6179,63.6938,63.1375,63.1375,144800.0],["2005-12-30",63.1374,63.2217,62.4546,62.9773,95000.0],["2006-01-03",63.306,64.8992,63.2639,64.4019,296700.0],["2006-01-04",63.854,63.8877,63.3145,63.3651,301000.0],["2006-01-05",63.6432,63.6769,62.9689,63.0026,222800.0],["2006-01-06",64.7391,66.0962,64.6548,65.6916,235700.0],["2006-01-09",65.3291,66.2985,65.3291,65.9024,272500.0],["2006-01-10",62.3788,62.4968,61.814,62.1428,438000.0],["2006-01-11",62.5474,63.1543,62.1933,62.9099,282400.0],["2006-01-12",62.0416,62.3872,60.9626,61.1987,394200.0],["2006-01-13",62.1259,62.4968,61.873,62.4547,345500.0],["2006-01-17",59.4284,59.5886,58.3326,58.6866,1037600.0],["2006-01-18",57.1525,58.3579,57.1525,58.0207,566000.0],["2006-01-19",58.3747,59.4284,58.1809,58.6445,643600.0],["2006-01-20",57.5318,57.7088,55.8459,55.8459,543100.0],["2006-01-23",57.1103,57.8858,57.1103,57.5318,706500.0],["2006-01-24",62.1681,63.2133,61.2492,63.1796,809600.0],["2006-01-25",64.0647,65.0341,63.9804,64.9077,643900.0],["2006-01-26",65.1184,66.366,65.0762,65.6073,1120800.0],["2006-01-27",67.3522,68.0687,66.5936,67.0151,793400.0],["2006-01-30",67.0151,67.504,66.8802,67.4365,351800.0],["2006-01-31",66.9308,67.4281,66.7875,67.2174,487500.0],["2006-02-01",65.6242,66.366,65.5736,65.8855,456400.0],["2006-02-02",64.149,64.4019,63.3313,63.5505,491600.0],["2006-02-03",60.6086,62.3788,60.4906,61.1059,921400.0],["2006-02-06",63.306,64.149,63.1796,63.854,513700.0],["2006-02-07",62.4631,62.4884,60.4653,61.0301,496300.0],["2006-02-08",60.2714,61.5527,60.1534,61.5527,583900.0],["2006-02-09",63.7275,65.7506,63.4746,64.8234,866900.0],["2006-02-10",66.3828,66.3828,65.0257,65.7506,462600.0],["2006-02-13",64.7812,64.7812,63.0194,63.6348,433400.0],["2006-02-14",64.8234,65.7422,64.5283,65.4725,330100.0],["2006-02-15",64.444,64.8908,63.4325,64.8908,390700.0],["2006-02-16",66.0035,66.7622,65.7253,66.4418,333100.0],["2006-02-17",67.0572,67.074,66.4418,66.72,255000.0],["2006-02-21",65.8349,66.543,65.8349,66.2395,327200.0],["2006-02-22",64.5873,64.6969,64.0226,64.6295,427500.0],["2006-02-23",65.4134,65.4134,64.5873,65.0341,354900.0],["2006-02-24",64.9077,65.6073,64.6548,65.1184,320100.0],["2006-02-27",65.2449,65.4809,64.7812,65.2449,384700.0],["2006-02-28",64.7475,64.8655,63.6011,63.854,693500.0],["2006-03-01",64.9077,65.228,64.5199,65.0594,490800.0],["2006-03-02",65.0762,65.0931,64.6716,64.8824,380900.0],["2006-03-03",63.6854,63.6854,62.0248,62.5474,701000.0],["2006-03-06",63.5168,63.6517,61.8646,62.3788,449800.0],["2006-03-07",62.3788,62.3788,61.2324,61.873,723500.0],["2006-03-08",61.9573,61.9573,60.6929,61.2408,430400.0],["2006-03-09",61.578,62.4884,61.1902,61.2239,336900.0],["2006-03-10",61.3251,62.1259,61.3251,62.0838,735300.0],["2006-03-13",63.9383,64.0141,63.0447,63.3903,388100.0],["2006-03-14",63.5589,63.8034,63.0953,63.5674,589100.0],["2006-03-15",63.9804,65.2111,63.7865,64.9077,555200.0],["2006-03-16",64.3597,64.4862,63.7022,64.3766,648600.0],["2006-03-17",64.2333,64.6716,63.9045,64.3597,198700.0],["2006-03-20",65.3291,65.8939,65.1943,65.6579,343700.0],["2006-03-21",65.1184,65.3123,64.5283,64.9077,415700.0],["2006-03-22",65.7506,67.6473,65.7,67.4365,608400.0],["2006-03-23",69.5439,71.3984,69.1224,69.4596,619300.0],["2006-03-24",70.7662,70.977,70.0581,70.3869,230900.0],["2006-03-27",71.7778,72.5786,71.6513,72.5786,545100.0],["2006-03-28",71.3984,71.4406,69.4428,69.9654,455000.0],["2006-03-29",69.5439,70.7493,69.5018,70.6566,417800.0],["2006-03-30",71.6007,71.6007,69.7884,70.1761,521000.0],["2006-03-31",72.0728,72.5701,71.8705,72.0897,286400.0],["2006-04-03",74.5174,76.5826,74.5174,76.2201,668800.0],["2006-04-04",75.0231,75.0316,74.1802,74.5848,304000.0],["2006-04-05",75.4446,75.4446,73.5901,74.7281,412000.0],["2006-04-06",74.7281,75.7228,74.3909,74.4499,173100.0],["2006-04-07",75.6132,76.2454,74.7703,74.863,187700.0],["2006-04-10",74.1802,74.3319,72.0812,72.1571,421100.0],["2006-04-11",71.567,72.0728,70.193,70.2604,419900.0],["2006-04-12",71.4827,72.2414,71.4827,72.0981,163200.0],["2006-04-13",71.9042,72.3173,71.7103,72.0644,114000.0],["2006-04-17",72.7472,72.7977,71.9885,72.1318,126500.0],["2006-04-18",71.9464,72.8736,71.6513,72.6629,335700.0],["2006-04-19",72.8736,73.2445,72.1149,73.1771,209400.0],["2006-04-20",71.6935,72.4437,71.3141,71.6513,229700.0],["2006-04-21",72.41,73.0843,71.8199,72.1824,215600.0],["2006-04-24",71.0191,72.0728,70.9348,72.0138,237100.0],["2006-04-25",73.9694,74.0959,73.1686,73.3625,408000.0],["2006-04-26",75.8661,76.9788,75.7228,76.9619,354600.0],["2006-04-27",77.0462,78.0915,76.1696,76.9957,410200.0],["2006-04-28",75.5289,75.7481,75.0484,75.0653,266500.0],["2006-05-01",74.8546,75.9336,74.6523,74.9389,411300.0],["2006-05-02",78.985,81.8848,78.395,81.5561,489400.0],["2006-05-03",79.2379,79.8701,79.1873,79.8533,341200.0],["2006-05-04",79.0693,80.5445,78.8333,80.5445,409100.0],["2006-05-05",80.2916,82.9216,80.2495,81.9691,493300.0],["2006-05-08",81.7668,83.1155,81.7331,82.1883,364500.0],["2006-05-09",80.9238,82.4496,80.8395,81.4128,412900.0],["2006-05-10",80.2073,80.4855,79.5077,80.0809,339700.0],["2006-05-11",79.4908,79.8196,77.3918,78.1084,304200.0],["2006-05-12",77.6785,77.729,75.0232,75.1749,674300.0],["2006-05-15",73.7587,74.7618,73.3372,73.9695,727900.0],["2006-05-16",73.5058,76.0094,73.4637,75.2002,537500.0],["2006-05-17",76.2033,76.3297,72.5617,73.2951,780900.0],["2006-05-18",73.0843,74.1802,71.6766,71.685,424800.0],["2006-05-19",73.3372,73.548,70.6651,73.2782,614200.0],["2006-05-22",68.8274,69.7125,66.5936,69.2742,836300.0],["2006-05-23",69.3753,72.0728,69.3753,69.6367,878700.0],["2006-05-24",68.4902,68.4902,64.8992,66.8886,843300.0],["2006-05-25",65.2448,67.6894,65.2196,67.2595,907100.0],["2006-05-26",70.1762,71.0865,69.6619,70.6313,594600.0],["2006-05-30",68.8443,69.4175,66.4418,66.602,581200.0],["2006-05-31",67.0572,68.2795,67.0572,67.8411,778900.0],["2006-06-01",67.3775,68.4312,67.0151,68.2373,655000.0],["2006-06-02",69.3332,69.9654,68.4902,69.1983,510800.0],["2006-06-05",68.4902,68.4987,65.4134,65.464,641400.0],["2006-06-06",65.2111,66.6779,64.5958,66.6779,909100.0],["2006-06-07",65.3713,66.897,64.7981,65.3291,735800.0],["2006-06-08",61.5358,63.1543,60.3557,62.9689,1468400.0],["2006-06-09",63.3482,64.444,61.8477,62.2945,727500.0],["2006-06-12",62.5895,62.9351,61.0301,61.0722,576000.0],["2006-06-13",61.3672,62.1681,61.1565,61.7044,904400.0],["2006-06-14",64.0647,64.6126,63.4746,64.6126,704500.0],["2006-06-15",64.4862,67.6051,64.4862,67.3522,684600.0],["2006-06-16",66.9729,67.0825,65.7085,66.5177,500800.0],["2006-06-19",65.0762,65.7422,63.8877,63.9467,546700.0],["2006-06-20",64.0647,64.9835,63.7107,64.5789,266900.0],["2006-06-21",63.0532,66.2311,63.0026,65.2196,510500.0],["2006-06-22",65.2449,65.2449,63.9467,64.4019,387800.0],["2006-06-23",62.8003,64.0225,62.657,63.5589,277000.0],["2006-06-26",63.5168,64.7475,63.5168,64.4777,209900.0],["2006-06-27",65.1605,65.3291,63.7275,63.854,293400.0],["2006-06-28",65.3292,65.4303,63.8961,64.7812,432500.0],["2006-06-29",66.0035,68.7515,65.6242,68.7515,827800.0],["2006-06-30",69.1224,70.5976,69.1224,70.016,395600.0],["2006-07-03",70.2183,71.1455,70.1677,71.1455,269300.0],["2006-07-05",67.6473,68.5155,67.0825,67.6641,529400.0],["2006-07-06",67.0151,68.6925,66.9645,67.74,378700.0],["2006-07-07",67.8412,68.1952,66.5767,66.5936,248300.0],["2006-07-10",69.6282,69.7884,68.5155,68.9707,237300.0],["2006-07-11",68.9117,69.0972,67.4871,69.0381,274900.0],["2006-07-12",67.858,68.3132,67.445,67.445,261700.0],["2006-07-13",67.858,67.9002,65.641,65.8349,436000.0],["2006-07-14",65.3291,65.7506,64.8655,65.2027,347400.0],["2006-07-17",65.3291,65.3291,63.9045,64.4272,528100.0],["2006-07-18",64.6969,65.4809,63.4325,64.7981,283800.0],["2006-07-19",64.2333,68.5998,64.0563,68.5661,958800.0],["2006-07-20",69.291,69.3669,67.2848,67.4956,390400.0],["2006-07-21",68.9539,68.9539,67.4955,67.5208,413700.0],["2006-07-24",68.996,71.3141,68.6841,71.1793,411400.0],["2006-07-25",70.4206,72.0728,70.0666,71.6598,314100.0],["2006-07-26",71.449,71.9548,70.4459,71.2888,279000.0],["2006-07-27",74.3825,74.3909,72.5954,72.9579,465600.0],["2006-07-28",73.3372,75.3687,73.2445,75.2929,292800.0],["2006-07-31",73.5901,73.607,71.9042,72.6966,523600.0],["2006-08-01",69.9232,70.1677,68.9286,69.6282,575700.0],["2006-08-02",69.8811,70.7072,69.6451,70.6229,404500.0],["2006-08-03",68.1952,68.5239,67.6557,68.3638,595000.0],["2006-08-04",70.3869,70.8589,68.7684,69.4596,185100.0],["2006-08-07",68.6588,69.6451,68.5661,69.0129,203700.0],["2006-08-08",70.5976,70.6735,69.3416,69.3753,239900.0],["2006-08-09",70.2183,70.547,68.878,68.9539,268500.0],["2006-08-10",69.2067,69.2067,67.6473,68.4987,241400.0],["2006-08-11",67.4787,67.7737,67.2005,67.327,102700.0],["2006-08-14",67.6894,68.3638,67.5798,67.7737,146900.0],["2006-08-15",69.1224,69.4596,68.4902,69.409,222900.0],["2006-08-16",70.0076,70.7578,69.6198,70.7156,313200.0],["2006-08-17",70.7241,71.272,69.1899,69.9654,358700.0],["2006-08-18",69.7547,69.7968,68.9707,69.5186,227600.0],["2006-08-21",68.8696,68.937,68.4902,68.5914,102600.0],["2006-08-22",69.3332,69.4849,68.3216,68.6167,392500.0],["2006-08-23",69.2067,69.2826,67.2258,67.6051,493100.0],["2006-08-24",67.858,68.1699,67.1078,67.4365,318400.0],["2006-08-25",67.5208,68.1446,67.3522,67.5293,276700.0],["2006-08-28",67.5208,68.6757,67.1752,67.976,100200.0],["2006-08-29",67.9002,68.5155,67.7316,68.3806,191700.0],["2006-08-30",67.9423,68.2795,67.2174,67.3354,148400.0],["2006-08-31",67.6473,68.2373,67.4365,67.9255,247700.0],["2006-09-01",67.9845,69.2995,67.9845,69.0381,351800.0],["2006-09-05",70.5555,71.567,70.2604,71.4406,398600.0],["2006-09-06",71.1624,71.213,70.0919,70.2352,302200.0],["2006-09-07",70.0497,70.075,68.76,69.3163,429100.0],["2006-09-08",69.7547,69.7631,68.5239,69.0972,173700.0],["2006-09-11",67.6051,67.8243,66.8043,67.1415,389000.0],["2006-09-12",67.4365,68.1868,67.0741,68.1868,294800.0],["2006-09-13",66.425,66.425,65.0425,66.0457,490000.0],["2006-09-14",66.6357,66.72,65.6242,66.0288,403100.0],["2006-09-15",65.8349,66.0878,64.8065,65.1606,694400.0],["2006-09-18",66.1721,66.6694,65.9614,66.2142,720900.0],["2006-09-19",66.5936,66.8043,65.1606,66.0119,611000.0],["2006-09-20",66.0035,67.0319,65.7675,66.5093,369300.0],["2006-09-21",65.7506,65.9698,63.9636,64.4525,637300.0],["2006-09-22",64.4356,64.4356,63.1374,63.6264,603000.0],["2006-09-25",64.9919,65.1352,63.8961,64.7981,897600.0],["2006-09-26",64.5705,65.3291,64.3429,65.3207,582400.0],["2006-09-27",66.6357,66.9308,66.1721,66.3407,354100.0],["2006-09-28",66.6779,67.2174,66.5093,66.8718,138700.0],["2006-09-29",66.6779,66.8296,65.7422,65.7759,193500.0],["2006-10-02",66.0878,66.5514,65.346,65.6242,229500.0],["2006-10-03",65.5399,65.5399,64.6126,65.051,415400.0],["2006-10-04",65.3292,66.6947,64.9077,66.5599,369500.0],["2006-10-05",66.8043,68.1193,66.0035,67.9255,510800.0],["2006-10-06",67.4787,67.6136,66.4334,66.6442,418400.0],["2006-10-09",64.3597,65.0678,64.0141,64.5958,789300.0],["2006-10-10",65.7506,65.7506,65.0847,65.6916,462700.0],["2006-10-11",65.6242,66.5936,65.2448,66.1721,361600.0],["2006-10-12",66.3407,67.7737,66.3322,67.6641,354700.0],["2006-10-13",67.6473,68.2795,67.5208,67.9592,350200.0],["2006-10-16",68.7853,69.6282,68.7431,69.4765,462100.0],["2006-10-17",69.3332,69.4849,68.701,69.2236,456200.0],["2006-10-18",70.134,71.2298,69.9991,70.6398,523500.0],["2006-10-19",70.2183,70.7241,69.839,70.3363,342500.0],["2006-10-20",69.1225,69.2067,68.4228,68.7853,399200.0],["2006-10-23",67.2932,67.6894,66.7706,67.445,776500.0],["2006-10-24",67.7484,67.9845,67.5461,67.9845,410700.0],["2006-10-25",67.9845,68.3216,67.7737,68.1952,345300.0],["2006-10-26",68.5324,69.1983,68.4144,69.1562,422500.0],["2006-10-27",69.3669,69.7884,69.291,69.3079,468400.0],["2006-10-30",69.3163,69.3163,64.992,66.602,1582300.0],["2006-10-31",66.9729,67.327,66.0288,66.897,665900.0],["2006-11-01",66.425,66.5261,65.582,65.6073,608500.0],["2006-11-02",66.5936,66.8549,65.9192,66.4924,903200.0],["2006-11-03",66.1721,66.2648,65.3797,65.6663,590500.0],["2006-11-06",66.2564,67.1836,65.9782,67.1668,509100.0],["2006-11-07",67.3522,67.4787,66.8549,67.2848,343300.0],["2006-11-08",66.6357,67.3944,66.2143,67.0994,236900.0],["2006-11-09",68.0688,68.6082,67.7737,68.1109,474800.0],["2006-11-10",68.3217,68.3638,67.7063,67.9002,397500.0],["2006-11-13",68.2795,68.2964,67.6473,68.0688,380400.0],["2006-11-14",68.701,68.9539,68.2795,68.9539,524600.0],["2006-11-15",67.4365,67.5377,66.7706,67.0909,491400.0],["2006-11-16",66.5514,66.5767,66.2142,66.425,455100.0],["2006-11-17",65.9614,66.1552,65.3797,65.582,386200.0],["2006-11-20",65.7506,65.9192,65.4134,65.6663,385000.0],["2006-11-21",64.5705,65.7169,64.5705,65.6157,345100.0],["2006-11-22",65.9192,66.4081,65.7591,66.366,397000.0],["2006-11-24",64.5705,65.3207,64.503,65.0004,182400.0],["2006-11-27",65.582,65.7675,64.3766,64.6295,550800.0],["2006-11-28",64.6548,64.8824,63.9045,64.6885,379100.0],["2006-11-29",64.7812,65.5989,64.7728,65.4387,499800.0],["2006-11-30",65.4556,66.0878,65.0004,65.9614,403000.0],["2006-12-01",65.2617,65.287,63.6264,64.1912,393000.0],["2006-12-04",64.2754,65.7085,64.2754,65.7085,326900.0],["2006-12-05",65.2364,65.9529,64.4525,65.9276,468000.0],["2006-12-06",65.9192,66.5093,65.7928,66.0035,313700.0],["2006-12-07",65.7085,65.7928,65.1943,65.3039,176800.0],["2006-12-08",64.4862,65.0678,64.3682,64.6716,298000.0],["2006-12-11",65.7506,65.7591,64.9077,65.3713,377200.0],["2006-12-12",64.0647,64.4693,63.5758,64.0647,420700.0],["2006-12-13",64.6969,64.9414,64.0731,64.5115,300100.0],["2006-12-14",65.3292,66.8886,65.3292,66.6442,769700.0],["2006-12-15",67.0993,68.0097,67.015,67.8411,560200.0],["2006-12-18",68.0266,68.2795,67.2679,67.3522,408900.0],["2006-12-19",67.3944,67.9929,66.8296,67.9507,415700.0],["2006-12-20",68.2205,68.4397,67.4955,67.858,326200.0],["2006-12-21",67.858,67.858,67.0994,67.7231,259900.0],["2006-12-22",67.5208,67.6894,67.0403,67.5208,134300.0],["2006-12-26",68.1025,68.5577,67.6473,68.4902,149300.0],["2006-12-27",67.858,68.8443,67.4365,68.6167,259200.0],["2006-12-28",68.1109,68.1109,66.9898,67.7653,311800.0],["2006-12-29",68.2626,68.2626,67.7569,67.976,187100.0],["2007-01-03",65.9614,66.7875,65.0847,65.9782,647400.0],["2007-01-04",64.0731,64.5283,64.0647,64.3176,659600.0],["2007-01-05",64.0647,64.0647,63.306,63.6854,720700.0],["2007-01-08",64.0647,64.3176,63.6432,64.1574,353500.0],["2007-01-09",64.6548,64.8234,63.4072,63.6601,333400.0],["2007-01-10",63.7444,64.09,62.7244,63.7865,276300.0],["2007-01-11",64.0647,65.2448,63.8961,64.5452,221200.0],["2007-01-12",65.2448,66.4671,64.6295,66.4671,466200.0],["2007-01-16",66.5093,67.0993,66.425,67.0151,439000.0],["2007-01-17",67.3522,67.7569,67.0741,67.4281,490000.0],["2007-01-18",67.0572,67.4365,66.779,66.838,551800.0],["2007-01-19",66.2142,66.956,65.7675,66.7537,537000.0],["2007-01-22",65.4134,65.7085,64.9161,65.2449,587900.0],["2007-01-23",66.2564,66.3491,65.8939,66.1721,275400.0],["2007-01-24",66.6189,67.2595,66.5936,67.1415,314500.0],["2007-01-25",66.9223,67.1752,65.1943,65.4219,342700.0],["2007-01-26",65.6663,65.9614,64.7054,65.4472,226000.0],["2007-01-29",65.7506,66.1721,65.1184,65.3207,367300.0],["2007-01-30",65.8012,66.5683,65.8012,66.1721,369800.0],["2007-01-31",66.6357,67.4281,66.0288,67.0403,332800.0],["2007-02-01",69.5439,72.41,69.1309,71.6429,1042300.0],["2007-02-02",74.1802,74.256,72.6629,73.3794,592200.0],["2007-02-05",73.548,73.9863,73.1265,73.6491,618200.0],["2007-02-06",74.1802,74.5595,73.7924,74.3066,540500.0],["2007-02-07",74.3066,74.3909,73.2445,73.4384,294900.0],["2007-02-08",74.1212,75.8661,73.8261,75.5795,784900.0],["2007-02-09",76.2876,76.6248,74.6101,74.7703,592000.0],["2007-02-12",74.5174,74.7703,73.548,74.1802,750100.0],["2007-02-13",74.3909,75.1074,74.3909,74.9473,461000.0],["2007-02-14",75.6638,78.7827,75.6132,77.9482,711400.0],["2007-02-15",78.8164,79.9966,78.4793,78.7827,660800.0],["2007-02-16",78.8165,79.2969,78.6057,79.2969,215400.0],["2007-02-20",78.7659,78.7659,77.847,78.7237,294800.0],["2007-02-21",78.0578,78.277,76.5573,78.0831,549900.0],["2007-02-22",79.2379,80.6204,79.1705,79.9881,570900.0],["2007-02-23",80.8395,80.8395,78.8164,79.3981,502400.0],["2007-02-26",80.2832,80.9238,79.1621,80.3253,609200.0],["2007-02-27",75.6132,77.9651,72.4943,73.7671,779400.0],["2007-02-28",76.7091,76.7091,74.7534,75.3266,764600.0],["2007-03-01",74.9473,75.1749,70.6061,74.2055,689000.0],["2007-03-02",74.2223,74.3151,72.6629,73.2445,444400.0],["2007-03-05",72.2751,73.1855,71.1961,71.3731,496400.0],["2007-03-06",73.4215,75.7144,73.4215,75.0906,527700.0],["2007-03-07",74.2223,75.3519,74.2223,74.5427,299800.0],["2007-03-08",75.9504,76.7681,75.7649,76.2454,249900.0],["2007-03-09",75.8661,76.0684,74.256,74.9473,328700.0],["2007-03-12",77.3244,77.3244,76.4646,77.0041,274300.0],["2007-03-13",76.9619,77.0294,73.8936,74.0032,516500.0],["2007-03-14",72.4943,74.3656,71.9042,74.2055,392300.0],["2007-03-15",73.843,74.9388,73.7756,74.197,421600.0],["2007-03-16",73.2108,74.6017,73.2108,73.548,242600.0],["2007-03-19",76.0853,77.4424,76.0853,76.7596,232600.0],["2007-03-20",78.2601,78.395,77.0041,77.3413,376300.0],["2007-03-21",77.6363,79.651,76.7596,79.0525,657700.0],["2007-03-22",77.6532,78.4708,77.257,78.1252,430000.0],["2007-03-23",77.552,77.8386,77.1727,77.6363,321700.0],["2007-03-26",76.9198,77.0294,75.1833,76.2791,272300.0],["2007-03-27",76.7512,76.8018,75.6554,75.9925,168700.0],["2007-03-28",75.8661,75.8661,75.0231,75.3435,187200.0],["2007-03-29",77.3834,77.7965,75.883,76.7512,418800.0],["2007-03-30",76.4477,76.5826,75.4783,75.9925,361800.0],["2007-04-02",76.001,77.1137,75.8914,77.0884,371200.0],["2007-04-03",77.2991,78.5214,77.2907,78.1842,313100.0],["2007-04-04",78.395,78.395,77.8049,78.0831,150800.0],["2007-04-05",77.2486,77.7122,76.7849,77.4171,253900.0],["2007-04-09",78.395,79.0862,78.395,78.7827,157900.0],["2007-04-10",79.3222,80.2916,79.3222,80.2916,270100.0],["2007-04-11",80.8395,80.8395,79.044,79.3222,304400.0],["2007-04-12",80.2495,81.4212,79.5414,81.4043,473300.0],["2007-04-13",80.6709,82.6098,80.0809,81.0166,648100.0],["2007-04-16",80.0724,80.8985,79.9123,80.3422,866500.0],["2007-04-17",79.1199,79.2379,77.729,78.3697,853100.0],["2007-04-18",78.3697,78.3697,77.4256,77.8639,670500.0],["2007-04-19",76.7849,77.9735,76.0347,77.2907,422500.0],["2007-04-20",77.3244,77.9988,77.1221,77.9988,402100.0],["2007-04-23",76.4393,76.65,75.04,75.2086,517300.0],["2007-04-24",74.4752,74.5932,73.548,73.9947,569900.0],["2007-04-25",74.138,74.6944,73.5817,74.6522,521200.0],["2007-04-26",76.2033,77.0041,75.8661,76.8439,528300.0],["2007-04-27",76.296,76.8861,75.5963,75.8829,309800.0],["2007-04-30",76.8776,77.2485,75.4952,75.7144,331400.0],["2007-05-01",75.8324,76.2454,75.1412,76.2454,223500.0],["2007-05-02",76.0347,77.6532,76.0347,77.1727,329100.0],["2007-05-03",77.1727,78.0072,76.7765,77.3919,446000.0],["2007-05-04",75.8661,76.4056,75.3603,75.5963,380700.0],["2007-05-07",75.0231,75.1749,74.1886,74.7365,296200.0],["2007-05-08",74.6017,74.6017,73.4215,74.2729,370400.0],["2007-05-09",74.8461,75.8914,74.8461,75.8661,206300.0],["2007-05-10",74.7702,74.8798,73.3878,73.548,221100.0],["2007-05-11",75.1496,75.6469,74.7703,75.3013,337000.0],["2007-05-14",76.4224,77.0715,75.8577,76.2539,472500.0],["2007-05-15",77.2991,78.0409,76.7175,76.8355,307800.0],["2007-05-16",77.9651,78.9176,77.7375,78.69,302900.0],["2007-05-17",76.7091,77.1895,76.4309,76.5405,371100.0],["2007-05-18",76.0853,76.4983,75.4868,76.4309,299500.0],["2007-05-21",74.6438,75.2339,74.4078,74.6017,434400.0],["2007-05-22",75.4446,76.119,75.0316,75.8661,432300.0],["2007-05-23",75.7649,76.6163,75.4446,75.9588,327200.0],["2007-05-24",75.9588,76.0684,74.0453,74.3488,363800.0],["2007-05-25",75.0231,76.0178,74.922,75.7734,190300.0],["2007-05-29",75.6554,76.2286,75.6216,76.1696,207000.0],["2007-05-30",74.8124,76.3382,74.6944,76.1443,348500.0],["2007-05-31",76.9198,77.2654,76.0178,76.1949,233600.0],["2007-06-01",78.395,79.4992,77.8808,79.2126,426000.0],["2007-06-04",81.3032,81.3032,80.1062,80.8395,364500.0],["2007-06-05",80.8395,81.1261,80.2748,80.8395,324300.0],["2007-06-06",80.907,80.907,79.0272,79.4065,382000.0],["2007-06-07",79.4065,79.4065,76.1864,77.0462,438200.0],["2007-06-08",76.6248,77.8218,76.3381,77.7627,337400.0],["2007-06-11",77.3413,78.69,77.0715,77.8133,390800.0],["2007-06-12",78.6563,78.69,77.0884,77.3076,176200.0],["2007-06-13",78.5214,79.2295,78.0831,79.0272,192400.0],["2007-06-14",78.8586,80.0135,78.8165,79.6257,392600.0],["2007-06-15",79.4908,80.3422,79.0272,79.651,422400.0],["2007-06-18",79.0609,79.2801,78.4287,78.6647,402200.0],["2007-06-19",78.1421,78.4034,77.8555,78.0915,242300.0],["2007-06-20",80.9238,82.2557,80.6119,81.3032,794300.0],["2007-06-21",79.9966,80.5529,79.2801,80.5529,411800.0],["2007-06-22",77.0462,77.2991,75.8829,76.0768,552500.0],["2007-06-25",76.2792,76.2876,74.8124,75.3772,344600.0],["2007-06-26",76.2876,76.2876,74.7618,75.1074,378500.0],["2007-06-27",74.5258,75.5711,74.2476,75.3603,451100.0],["2007-06-28",73.9863,75.7481,73.9863,75.2845,443100.0],["2007-06-29",74.1802,74.9304,73.5564,73.9442,416800.0],["2007-07-02",74.5932,75.6469,74.5932,75.6217,300400.0],["2007-07-03",76.2454,77.3497,76.2117,77.2907,297000.0],["2007-07-05",77.0884,77.1221,75.9504,76.9535,346200.0],["2007-07-06",77.4256,79.2379,76.9367,78.3866,376700.0],["2007-07-09",79.4824,79.4824,78.1927,78.454,577900.0],["2007-07-10",79.6594,79.6931,78.395,78.395,426600.0],["2007-07-11",78.8586,78.9766,77.2823,78.2264,382400.0],["2007-07-12",79.3644,81.1346,79.0272,81.0081,492600.0],["2007-07-13",82.399,82.399,78.9344,79.0946,593100.0],["2007-07-16",78.0578,78.3107,77.3075,77.5183,433500.0],["2007-07-17",77.5267,77.7543,76.4309,77.1305,332900.0],["2007-07-18",76.0347,76.2876,73.6491,75.2002,734200.0],["2007-07-19",77.0462,77.8302,75.9841,76.8523,557800.0],["2007-07-20",78.1842,78.2685,75.7734,76.2117,710400.0],["2007-07-23",80.0809,80.6878,79.1452,80.5108,793200.0],["2007-07-24",80.5108,81.1599,78.69,79.0272,586000.0],["2007-07-25",80.064,80.8311,78.395,79.8364,536500.0],["2007-07-26",78.8164,79.0525,75.4783,76.4562,1038400.0],["2007-07-27",76.414,77.5352,74.745,75.0231,781100.0],["2007-07-30",75.6048,75.7818,74.3909,74.863,488600.0],["2007-07-31",73.961,74.5679,71.9885,72.3173,694000.0],["2007-08-01",70.1762,70.4206,68.2795,70.4206,830300.0],["2007-08-02",68.6167,69.0381,67.976,68.2542,619300.0],["2007-08-03",68.2542,69.0129,65.4219,65.5567,764300.0],["2007-08-06",67.0066,69.2067,65.4556,68.7431,815200.0],["2007-08-07",68.271,69.5692,67.015,68.5492,671400.0],["2007-08-08",68.5745,70.7746,68.3975,69.5524,831600.0],["2007-08-09",66.5936,67.386,61.1144,65.6242,755300.0],["2007-08-10",64.9077,65.9613,62.8087,65.3291,501700.0],["2007-08-13",69.1224,69.1224,66.9476,67.1415,547200.0],["2007-08-14",68.0266,68.4565,65.4134,65.7506,841900.0],["2007-08-15",65.0763,66.4166,64.4862,64.6548,608500.0],["2007-08-16",64.3344,64.7812,60.4821,63.8455,1039200.0],["2007-08-17",64.0647,70.2014,63.8455,67.6726,930900.0],["2007-08-20",69.4175,69.4175,65.4219,66.6104,584100.0],["2007-08-21",65.7928,66.5683,64.992,65.5062,330200.0],["2007-08-22",66.0288,68.2795,65.1184,67.0488,979100.0],["2007-08-23",65.7506,67.1415,65.2786,66.7706,1322600.0],["2007-08-24",66.9729,68.1952,66.4334,68.094,382600.0],["2007-08-27",67.2932,67.6051,65.9698,66.7959,395400.0],["2007-08-28",66.425,66.4671,64.0984,64.4862,550400.0],["2007-08-29",65.4724,66.7453,64.5368,65.9698,1139100.0],["2007-08-30",65.7506,66.3323,64.8149,65.0257,882400.0],["2007-08-31",67.0151,69.5439,67.0151,68.6588,802600.0],["2007-09-04",68.8696,69.7631,68.4397,69.3585,402500.0],["2007-09-05",68.7768,68.8611,67.2595,67.7906,589100.0],["2007-09-06",67.681,68.3807,67.2679,68.1783,215000.0],["2007-09-07",67.3101,67.3101,65.3123,66.2901,430700.0],["2007-09-10",66.8718,66.8718,65.1184,65.9951,772000.0],["2007-09-11",66.838,67.386,66.5346,67.2679,269800.0],["2007-09-12",66.2311,66.6189,65.6242,66.366,522000.0],["2007-09-13",67.0151,67.5714,66.5936,67.3438,487200.0],["2007-09-14",66.0878,66.307,65.2111,66.0794,281900.0],["2007-09-17",67.0151,67.0488,65.4134,66.0119,253300.0],["2007-09-18",66.1721,69.5271,65.6326,69.2573,555500.0],["2007-09-19",68.7347,71.8789,68.7347,70.4206,740000.0],["2007-09-20",68.4144,70.2183,68.3385,69.3332,485800.0],["2007-09-21",68.642,68.642,66.9392,68.1025,549900.0],["2007-09-24",68.1025,68.7684,67.3016,68.1362,278600.0],["2007-09-25",67.3522,68.0266,66.3154,67.74,242500.0],["2007-09-26",68.153,68.9454,67.7737,68.5661,337300.0],["2007-09-27",69.291,69.5439,68.76,69.291,290500.0],["2007-09-28",69.8727,71.0444,68.4565,69.114,498200.0],["2007-10-01",72.1065,74.3151,71.2383,74.2223,625100.0],["2007-10-02",75.0231,75.7902,74.6101,75.7397,439800.0],["2007-10-03",75.1917,75.1917,72.9158,73.4974,725600.0],["2007-10-04",76.0768,77.4171,75.8745,77.2401,377500.0],["2007-10-05",77.2401,79.044,77.0462,78.3107,415400.0],["2007-10-08",75.8492,76.3381,75.3013,76.0515,308400.0],["2007-10-09",75.8239,76.473,75.5879,76.473,399800.0],["2007-10-10",76.7091,77.8133,75.8493,77.2991,431100.0],["2007-10-11",76.2454,76.3803,73.8261,74.686,546900.0],["2007-10-12",73.0843,74.0875,72.6713,73.3794,427300.0],["2007-10-15",70.2099,71.0612,68.7684,69.7968,575800.0],["2007-10-16",69.5355,69.5355,67.7063,68.1193,513000.0],["2007-10-17",69.291,70.8083,68.5408,69.9232,698200.0],["2007-10-18",67.4365,68.5914,66.8127,68.2711,575700.0],["2007-10-19",66.3491,67.5883,65.8181,65.8181,773900.0],["2007-10-22",65.7928,67.9676,65.7928,67.3607,609700.0],["2007-10-23",66.8043,67.9507,66.2311,67.2764,1002400.0],["2007-10-24",67.8412,67.8412,64.9414,66.1384,666600.0],["2007-10-25",67.1415,67.7484,66.484,67.4787,649300.0],["2007-10-26",68.2963,70.8589,68.2963,70.6988,731900.0],["2007-10-29",71.7777,72.6628,69.9907,71.4658,474100.0],["2007-10-30",69.0297,69.0297,67.445,68.1278,648400.0],["2007-10-31",71.213,71.9548,67.0656,68.8611,757300.0],["2007-11-01",67.2258,67.3438,65.4303,65.582,768300.0],["2007-11-02",66.3575,66.3575,62.9436,64.2164,828800.0],["2007-11-05",62.6823,63.2892,61.1059,62.1512,584500.0],["2007-11-06",63.8118,65.0257,62.8761,64.8487,474600.0],["2007-11-07",64.9751,64.9751,61.8309,61.8309,648500.0],["2007-11-08",61.1649,63.3735,59.6054,61.7381,671100.0],["2007-11-09",60.1534,64.6464,60.1534,63.1796,677700.0],["2007-11-12",63.2976,65.0172,61.8815,61.8983,849100.0],["2007-11-13",60.9795,66.0541,60.9795,65.9698,736800.0],["2007-11-14",65.5146,66.425,64.5621,64.9161,484700.0],["2007-11-15",64.9077,65.4893,62.6148,63.3903,775900.0],["2007-11-16",64.4693,64.7391,63.3566,64.385,883000.0],["2007-11-19",63.2808,63.2808,59.6645,59.9258,948200.0],["2007-11-20",59.479,60.3557,57.3801,59.4284,1080300.0],["2007-11-21",56.1072,56.9164,53.553,54.4297,1630200.0],["2007-11-23",54.8428,57.3211,54.8428,56.731,429600.0],["2007-11-26",57.6161,57.751,55.6689,55.9133,900400.0],["2007-11-27",57.321,58.4759,56.4865,58.0797,745500.0],["2007-11-28",57.751,61.1144,57.751,60.9711,1059500.0],["2007-11-29",60.0607,61.2998,59.7151,60.3641,872200.0],["2007-11-30",61.637,62.1681,60.8615,61.1144,746900.0],["2007-12-03",60.0438,60.0438,58.6951,58.9648,546800.0],["2007-12-04",58.5602,59.5212,57.9617,58.5181,466500.0],["2007-12-05",58.5939,59.715,58.0207,59.3273,901100.0],["2007-12-06",58.3326,59.9258,58.0207,59.7488,895700.0],["2007-12-07",60.6086,61.3757,59.9595,60.2967,452900.0],["2007-12-10",61.0975,62.7834,61.0301,62.2861,408400.0],["2007-12-11",63.306,63.8624,60.6423,60.9458,657500.0],["2007-12-12",63.9973,66.2733,62.5727,63.8118,1025700.0],["2007-12-13",63.3903,63.6011,61.3757,62.7834,825600.0],["2007-12-14",61.3082,61.519,60.1365,60.5243,420600.0],["2007-12-17",60.5243,61.0048,57.9364,57.9364,777200.0],["2007-12-18",59.007,60.676,58.6023,60.3894,733300.0],["2007-12-19",60.6929,61.4347,60.2208,60.9542,676300.0],["2007-12-20",61.0216,61.1144,59.6813,60.2124,401800.0],["2007-12-21",62.0585,63.9636,62.0585,63.9383,607300.0],["2007-12-24",64.8908,65.8602,64.7812,65.6242,200000.0],["2007-12-26",64.5705,65.4977,64.2586,65.3123,480300.0],["2007-12-27",63.6179,65.7843,62.1849,62.3029,473700.0],["2007-12-28",63.7697,63.7697,61.9573,62.5727,609000.0],["2007-12-31",62.5305,63.0616,61.0469,61.8056,411700.0],["2008-01-02",59.597,61.519,58.5771,58.9564,819000.0],["2008-01-03",60.0522,60.0522,58.8384,59.007,539100.0],["2008-01-04",58.5686,58.5686,56.1072,56.5455,818800.0],["2008-01-07",57.085,58.4169,57.0429,57.5655,748200.0],["2008-01-08",57.6161,57.9786,55.7616,55.9723,543000.0],["2008-01-09",55.8459,56.3432,54.6657,56.2674,1034200.0],["2008-01-10",55.5171,58.2483,54.4634,56.9839,1039800.0],["2008-01-11",54.6742,56.4275,53.9492,55.0788,847800.0],["2008-01-14",56.0313,56.5792,55.6351,56.3854,452100.0],["2008-01-15",55.5508,55.5508,53.9155,54.3201,939800.0],["2008-01-16",55.4413,55.4413,52.6679,53.8228,939600.0],["2008-01-17",56.1072,57.2705,53.7301,54.2105,976500.0],["2008-01-18",57.3211,57.7425,55.8627,56.8069,1234000.0],["2008-01-22",55.2305,58.6529,54.7922,57.2199,1440200.0],["2008-01-23",54.7922,56.436,52.0189,56.3095,1432900.0],["2008-01-24",56.065,57.7847,55.6604,57.3295,841800.0],["2008-01-25",56.2252,56.2842,53.8734,54.4972,746600.0],["2008-01-28",54.3623,54.9608,52.4235,54.6236,760200.0],["2008-01-29",55.4497,55.7616,53.9745,55.2811,701800.0],["2008-01-30",54.2274,56.6383,53.376,54.3876,1080800.0],["2008-01-31",54.1178,56.9417,53.7048,56.0566,876200.0],["2008-02-01",55.357,56.2674,53.0978,55.5256,985800.0],["2008-02-04",56.0566,56.3264,53.6879,54.7753,879200.0],["2008-02-05",54.5393,54.7753,51.7828,51.7828,1086900.0],["2008-02-06",52.7691,53.1821,51.0747,51.3192,1079500.0],["2008-02-07",51.3192,52.6848,50.9989,52.4066,1139200.0],["2008-02-08",52.7859,52.9714,51.6311,52.6511,619300.0],["2008-02-11",51.6311,52.3139,50.3245,51.7154,887600.0],["2008-02-12",52.0104,53.2074,51.6311,52.2886,964000.0],["2008-02-13",51.3108,52.238,50.6617,51.8418,731100.0],["2008-02-14",52.6511,53.6795,52.2212,52.2633,724400.0],["2008-02-15",51.7828,52.2886,50.9483,52.1959,526300.0],["2008-02-19",52.9461,53.9492,52.5078,52.8449,451700.0],["2008-02-20",52.0357,53.3339,51.4288,52.8787,593300.0],["2008-02-21",53.1063,53.5277,51.9261,52.0526,404000.0],["2008-02-22",51.5299,52.6764,50.9989,52.4825,474300.0],["2008-02-25",53.1737,55.1125,52.5078,55.0114,836400.0],["2008-02-26",54.4971,56.0735,54.1178,55.711,715400.0],["2008-02-27",54.6742,56.2252,54.3876,55.5003,674700.0],["2008-02-28",54.8849,54.8849,53.9492,54.0925,659400.0],["2008-02-29",53.1147,53.1147,51.4541,51.6142,993900.0],["2008-03-03",51.589,51.7491,50.7207,51.2265,544900.0],["2008-03-04",50.8303,51.1085,48.7735,49.785,904200.0],["2008-03-05",49.2287,49.7682,48.4616,48.8999,966500.0],["2008-03-06",48.8915,49.608,48.5712,48.5712,721200.0],["2008-03-07",47.5512,49.2708,47.5512,48.0064,637500.0],["2008-03-10",47.3067,47.9727,46.076,46.2277,718600.0],["2008-03-11",48.3773,50.3245,47.5849,49.2708,1448800.0],["2008-03-12",49.5996,50.0126,48.47,48.5712,748500.0],["2008-03-13",47.214,48.7313,46.5818,48.5543,1266200.0],["2008-03-14",48.3857,48.3857,45.2752,45.899,1293800.0],["2008-03-17",43.5724,44.879,42.8728,43.8759,1128500.0],["2008-03-18",41.8107,44.2215,41.3049,43.328,1936200.0],["2008-03-19",42.4429,43.0835,41.1194,41.1194,1649700.0],["2008-03-20",41.7516,42.8981,41.2206,42.7126,1664600.0],["2008-03-24",46.6492,48.7145,46.1097,47.5428,1134700.0],["2008-03-25",47.7451,49.0516,47.7451,48.824,931800.0],["2008-03-26",48.3351,48.3351,47.2899,47.509,871900.0],["2008-03-27",47.4585,48.0148,46.3626,46.9611,1366700.0],["2008-03-28",47.214,47.5259,46.7335,46.7419,502700.0],["2008-03-31",46.0507,47.7366,46.0507,47.2477,741400.0],["2008-04-01",49.9536,52.3982,49.9536,52.0863,1640700.0],["2008-04-02",54.809,55.9555,54.16,55.416,1454100.0],["2008-04-03",54.7079,55.5761,54.4887,55.0704,790000.0],["2008-04-04",54.8428,54.8933,53.6879,54.0672,575000.0],["2008-04-07",54.16,54.9186,53.4687,54.1178,940000.0],["2008-04-08",53.3676,54.3791,52.963,53.9492,669000.0],["2008-04-09",53.7806,54.0335,52.963,53.1484,789000.0],["2008-04-10",53.5615,54.8849,53.4519,54.5814,525200.0],["2008-04-11",54.7922,55.1968,54.0251,54.2864,626300.0],["2008-04-14",55.6857,57.0429,55.5256,56.7647,1246300.0],["2008-04-15",56.8321,56.8911,55.8459,56.1156,794300.0],["2008-04-16",55.9639,57.2452,55.9639,56.9923,977300.0],["2008-04-17",57.7425,57.7425,55.8965,56.5455,461600.0],["2008-04-18",55.8037,57.3042,55.5761,56.5624,1020900.0],["2008-04-21",55.4666,55.7532,55.1294,55.652,438300.0],["2008-04-22",54.9271,54.9271,53.317,53.8649,615600.0],["2008-04-23",54.3286,55.6267,54.1094,55.5003,529500.0],["2008-04-24",54.75,55.3654,53.7722,54.8343,584300.0],["2008-04-25",55.8037,56.6383,55.2642,56.3938,456400.0],["2008-04-28",57.9111,58.7119,57.4053,58.4169,542300.0],["2008-04-29",57.7847,57.9111,57.1525,57.3632,393100.0],["2008-04-30",58.3326,59.2598,57.9027,58.7962,580100.0],["2008-05-01",58.164,60.2377,58.164,60.0691,414500.0],["2008-05-02",58.9648,59.4032,57.869,59.0322,747400.0],["2008-05-05",58.6361,59.2008,58.2483,58.4338,415800.0],["2008-05-06",56.7057,57.0092,55.888,56.4444,1247800.0],["2008-05-07",55.9892,56.3264,54.4971,54.632,538700.0],["2008-05-08",53.022,53.8902,52.3308,52.7944,870900.0],["2008-05-09",51.8671,53.1568,51.8671,52.2296,575200.0],["2008-05-12",52.3392,53.1063,52.0189,53.0557,517600.0],["2008-05-13",53.6626,53.6626,52.5668,53.2496,481900.0],["2008-05-14",53.3423,53.9577,52.9208,53.5446,475800.0],["2008-05-15",53.7216,54.4803,53.5277,54.396,430200.0],["2008-05-16",54.3707,54.3707,53.3592,53.7806,703200.0],["2008-05-19",53.7806,55.1799,53.7806,54.4129,410000.0],["2008-05-20",53.5868,53.5868,52.356,52.5752,480600.0],["2008-05-21",52.3139,52.6342,51.3361,51.5131,848200.0],["2008-05-22",51.707,52.3476,51.6901,52.1284,432600.0],["2008-05-23",51.9851,52.0273,51.3361,51.5805,335000.0],["2008-05-27",52.5836,52.8365,51.8503,52.7185,468700.0],["2008-05-28",52.5921,52.9208,52.0441,52.6764,449400.0],["2008-05-29",52.6764,53.5025,52.2633,53.1906,511800.0],["2008-05-30",52.6848,52.9798,52.2802,52.6426,366900.0],["2008-06-02",52.7101,52.7944,51.8418,52.0947,780200.0],["2008-06-03",52.4741,52.6848,51.5721,52.0863,565700.0],["2008-06-04",52.1369,52.8787,52.0189,52.1369,917700.0],["2008-06-05",52.474,53.0473,51.9177,53.0473,647000.0],["2008-06-06",52.2043,52.3898,51.4204,51.4204,802200.0],["2008-06-09",50.9989,51.0916,49.8946,50.3582,909700.0],["2008-06-10",50.3414,50.3414,49.2287,49.8272,541300.0],["2008-06-11",50.7797,51.6227,49.3635,49.6839,999900.0],["2008-06-12",49.7344,50.4847,49.5237,49.7597,574400.0],["2008-06-13",50.3245,51.2265,49.962,50.9062,458300.0],["2008-06-16",50.6533,51.3023,50.5521,50.9736,499800.0],["2008-06-17",52.0526,52.238,51.6311,51.6985,562200.0],["2008-06-18",51.3192,51.6817,50.6196,51.2855,554700.0],["2008-06-19",49.9705,51.159,49.9705,51.041,360200.0],["2008-06-20",50.0885,50.2234,49.3888,49.3888,792800.0],["2008-06-23",49.313,49.3888,48.9252,49.195,510400.0],["2008-06-24",49.7766,50.746,49.549,50.2739,693500.0],["2008-06-25",50.7881,51.884,50.7291,51.1338,521600.0],["2008-06-26",50.1138,50.7797,49.5153,49.5153,670900.0],["2008-06-27",49.5574,50.2908,49.1528,49.6164,329400.0],["2008-06-30",49.5659,49.8946,49.2034,49.3214,530500.0],["2008-07-01",48.1244,49.6333,48.1244,49.3635,785700.0],["2008-07-02",49.6586,50.1306,48.8746,48.9168,852600.0],["2008-07-03",49.5406,49.9452,49.0516,49.2708,552500.0],["2008-07-07",49.2455,49.2708,47.7282,48.1244,570000.0],["2008-07-08",45.4438,46.6155,44.6008,46.4975,1270800.0],["2008-07-09",46.9443,48.647,46.2783,46.3626,1018500.0],["2008-07-10",48.234,49.0348,47.096,48.1413,992600.0],["2008-07-11",48.2761,48.5121,46.9864,47.9305,942100.0],["2008-07-14",48.5037,48.5037,46.9527,47.4922,698200.0],["2008-07-15",47.1044,47.6018,46.076,46.4301,1239900.0],["2008-07-16",43.4123,46.4132,42.9655,46.2277,1971100.0],["2008-07-17",44.1794,45.7894,44.0613,45.4016,1355700.0],["2008-07-18",44.879,45.5702,44.466,45.2752,1234300.0],["2008-07-21",47.6692,47.9727,46.7841,47.1718,903000.0],["2008-07-22",47.6271,49.313,46.8852,49.2202,726300.0],["2008-07-23",49.2287,50.7291,49.0432,50.451,1659700.0],["2008-07-24",46.2193,49.1022,46.2193,47.1466,695800.0],["2008-07-25",47.6945,48.8831,47.3995,47.9642,597400.0],["2008-07-28",47.5428,48.0485,45.9074,46.3626,378500.0],["2008-07-29",44.5165,48.3098,44.5165,48.0991,387200.0],["2008-07-30",48.7398,49.5068,48.5712,49.3888,412700.0],["2008-07-31",48.5122,49.608,47.6102,48.3351,414400.0],["2008-08-01",48.1665,48.1918,47.096,47.5175,293400.0],["2008-08-04",47.7282,48.2761,46.8347,47.7872,319900.0],["2008-08-05",48.8409,50.8219,48.8409,50.7629,528200.0],["2008-08-06",49.7513,50.5774,49.5827,50.4847,252400.0],["2008-08-07",49.1781,49.2539,47.4416,47.9305,612700.0],["2008-08-08",48.3099,50.0042,48.3099,49.7597,435800.0],["2008-08-11",49.49,50.4847,49.2371,49.8187,310300.0],["2008-08-12",48.7145,48.7819,47.6692,47.8041,515100.0],["2008-08-13",47.7282,48.0317,47.0201,47.6608,479400.0],["2008-08-14",47.7535,49.6923,47.7535,49.5237,393700.0],["2008-08-15",49.254,49.6923,48.7398,49.1612,332900.0],["2008-08-18",49.1275,49.1275,48.4026,48.47,281000.0],["2008-08-19",48.293,48.8999,47.9558,48.2593,593700.0],["2008-08-20",48.5627,49.254,48.3014,49.2287,634700.0],["2008-08-21",47.9558,48.0232,47.0876,47.6861,661000.0],["2008-08-22",45.6377,45.7557,43.5471,44.3395,962000.0],["2008-08-25",44.3395,44.5671,43.6652,44.1456,474100.0],["2008-08-26",43.7494,45.1066,43.7494,44.9886,905500.0],["2008-08-27",46.5734,47.1803,46.0254,46.7672,525700.0],["2008-08-28",46.2615,46.2615,45.5702,46.0676,442200.0],["2008-08-29",45.9749,46.742,45.722,46.194,289700.0],["2008-09-02",42.4597,42.6367,40.1332,40.6727,1159100.0],["2008-09-03",39.619,41.7348,39.619,40.6305,1676900.0],["2008-09-04",41.8949,42.6958,41.0941,41.2964,1431800.0],["2008-09-05",41.7938,43.0329,41.7348,42.9824,744200.0],["2008-09-08",47.214,47.7704,45.5197,46.371,1285800.0],["2008-09-09",46.0254,46.0254,43.8928,43.9096,982900.0],["2008-09-10",45.9917,46.2783,45.2246,45.7725,1430400.0],["2008-09-11",43.6904,44.584,43.0329,44.4828,717200.0],["2008-09-12",44.761,46.3626,44.1541,46.253,444000.0],["2008-09-15",43.3701,43.9433,41.3302,41.4903,1320500.0],["2008-09-16",39.619,42.4513,39.619,42.2068,1380100.0],["2008-09-17",41.229,42.2237,38.6748,38.6748,1286000.0],["2008-09-18",39.4082,41.0267,36.7445,40.6389,1176400.0],["2008-09-19",42.9149,44.643,41.8528,44.0361,1600400.0],["2008-09-22",43.3954,44.6851,42.4429,42.6789,1236500.0],["2008-09-23",41.5156,42.9486,41.1784,42.0045,621700.0],["2008-09-24",38.9446,41.0941,38.776,40.2428,583000.0],["2008-09-25",40.1247,44.4575,40.091,42.9908,553900.0],["2008-09-26",40.4619,44.1541,40.4619,41.7264,500600.0],["2008-09-29",40.4619,41.0941,34.5696,36.441,220600.0],["2008-09-30",37.3851,39.4925,37.1407,38.5147,341800.0],["2008-10-01",38.1438,40.0067,37.8488,38.776,357000.0],["2008-10-02",38.9867,39.1638,35.8847,36.4579,413800.0],["2008-10-03",36.0786,38.4978,34.9827,35.6992,297200.0],["2008-10-06",32.7826,33.7183,30.9702,32.5381,389000.0],["2008-10-07",31.9649,32.6646,28.5931,29.082,675500.0],["2008-10-08",26.9746,29.9165,25.7102,27.9019,515000.0],["2008-10-09",27.9862,28.6605,24.8588,25.7017,721600.0],["2008-10-10",28.0367,28.6605,22.7598,28.6605,1105800.0],["2008-10-13",33.516,36.2471,33.3727,35.8257,1171300.0],["2008-10-14",37.5959,37.8909,31.476,35.0417,1356200.0],["2008-10-15",33.2041,34.047,28.239,29.4192,855400.0],["2008-10-16",28.239,28.3233,24.0074,27.8429,1817600.0],["2008-10-17",24.0495,24.7239,23.2487,23.9653,1165200.0],["2008-10-20",24.4373,25.1201,23.6955,24.8082,1109200.0],["2008-10-21",24.6143,24.6143,22.9284,23.4426,954800.0],["2008-10-22",22.7683,22.802,20.7283,21.2931,1115500.0],["2008-10-23",21.2931,22.4817,20.5766,21.959,991600.0],["2008-10-24",19.7168,21.7736,19.4386,20.9559,690800.0],["2008-10-27",21.6471,22.9284,21.5628,21.8157,662900.0],["2008-10-28",21.9169,23.9905,20.7873,23.9231,866700.0],["2008-10-29",18.8317,21.7989,18.3006,20.4417,1829300.0],["2008-10-30",23.1813,23.4679,22.0433,23.4679,1514600.0],["2008-10-31",21.2847,21.3858,20.1804,20.6524,796300.0],["2008-11-03",21.4954,21.8157,20.9896,21.4195,729700.0],["2008-11-04",23.3668,23.9231,23.2319,23.6028,1094400.0],["2008-11-05",23.6281,23.6787,21.5207,21.7483,853700.0],["2008-11-06",19.8263,19.9612,17.8032,18.1067,809400.0],["2008-11-07",19.8432,20.6693,19.2447,20.6693,842400.0],["2008-11-10",20.9475,21.4027,20.1214,20.2562,592400.0],["2008-11-11",20.2225,20.3574,19.1435,19.7505,574500.0],["2008-11-12",19.2363,19.5229,18.2163,18.3174,556400.0],["2008-11-13",18.2669,20.3574,17.3649,20.3574,1014000.0],["2008-11-14",18.7474,20.1467,18.4692,18.6883,803800.0],["2008-11-17",18.6125,19.27,18.3343,18.4439,869800.0],["2008-11-18",17.9803,17.9971,16.6231,17.4492,581700.0],["2008-11-19",16.5978,16.7074,15.0468,15.3165,643900.0],["2008-11-20",13.6559,14.246,12.3915,12.3915,923800.0],["2008-11-21",13.8245,15.0552,13.2766,14.7686,997300.0],["2008-11-24",13.1838,14.3218,12.9057,14.0352,1689500.0],["2008-11-25",13.9088,13.9931,12.9225,13.4536,570400.0],["2008-11-26",15.2575,16.6821,15.1732,16.4461,1151900.0],["2008-11-28",16.7748,17.4408,16.7748,17.1879,358600.0],["2008-12-01",16.8591,16.8591,14.8445,15.0636,572600.0],["2008-12-02",16.1679,16.9771,15.8476,16.8254,726300.0],["2008-12-03",16.1426,17.4745,16.1426,17.2385,497800.0],["2008-12-04",16.8254,17.112,16.0246,16.4039,319600.0],["2008-12-05",16.817,17.8791,16.7243,17.6599,598900.0],["2008-12-08",19.2868,20.0792,19.0171,19.9275,741200.0],["2008-12-09",19.0592,20.762,19.0592,19.6915,1090200.0],["2008-12-10",21.2172,22.1866,21.1582,22.0433,632200.0],["2008-12-11",21.7061,22.3215,21.0823,21.4785,1671300.0],["2008-12-12",19.8011,19.8516,18.1236,19.7336,1111200.0],["2008-12-15",20.408,20.4501,19.3796,19.9528,273600.0],["2008-12-16",21.4195,23.1307,21.0149,23.1307,1178800.0],["2008-12-17",22.9874,23.9821,22.8526,23.3415,710300.0],["2008-12-18",23.3836,23.9905,22.9031,22.9368,495100.0],["2008-12-19",23.156,24.3024,23.1476,23.5522,408600.0],["2008-12-22",23.392,23.822,22.7935,23.1392,392900.0],["2008-12-23",21.6303,22.2625,21.1666,21.546,373400.0],["2008-12-24",21.2931,21.6387,20.8969,21.4954,87900.0],["2008-12-26",21.5291,22.3299,21.4785,22.2035,90400.0],["2008-12-29",22.8863,22.8863,22.4732,22.8441,208700.0],["2008-12-30",21.1835,22.136,20.8632,22.018,281800.0],["2008-12-31",21.9422,22.4817,21.6471,22.0855,264900.0],["2009-01-02",21.8326,23.0802,21.5881,22.6502,654700.0],["2009-01-05",23.7798,26.2244,23.7714,25.2044,591900.0],["2009-01-06",25.3393,26.5447,25.3393,26.2244,450600.0],["2009-01-07",25.2887,25.6933,24.5975,25.2044,530400.0],["2009-01-08",24.2603,24.6396,23.881,24.3615,610000.0],["2009-01-09",23.6618,23.6618,22.6587,23.0127,501400.0],["2009-01-12",22.2119,22.2119,21.1666,21.4111,471400.0],["2009-01-13",22.4395,23.2656,22.4395,22.9706,892700.0],["2009-01-14",23.2319,23.3162,22.1529,22.8863,717900.0],["2009-01-15",21.6303,22.1192,20.3995,21.1498,664700.0],["2009-01-16",22.2541,22.5828,21.1666,21.7314,434300.0],["2009-01-20",20.5681,20.585,19.4639,19.5313,493000.0],["2009-01-21",19.7673,20.5597,19.2363,20.3911,883100.0],["2009-01-22",19.683,20.5429,19.3543,19.9444,481100.0],["2009-01-23",18.5619,19.3627,18.3427,19.093,477100.0],["2009-01-26",19.1773,20.0961,19.1773,19.4049,338000.0],["2009-01-27",19.8263,20.2057,19.6746,20.0202,419800.0],["2009-01-28",21.8326,22.7936,21.8157,22.6081,609800.0],["2009-01-29",22.4479,22.7767,21.4111,21.6471,486100.0],["2009-01-30",22.195,22.7767,21.2594,21.7989,391200.0],["2009-02-02",21.1161,21.369,20.6609,20.9812,434700.0],["2009-02-03",21.6303,22.0433,21.3942,22.0433,733300.0],["2009-02-04",22.1613,22.4395,21.6218,21.7061,470000.0],["2009-02-05",20.939,21.4954,20.0118,21.3521,628500.0],["2009-02-06",21.664,22.3131,21.6471,22.1276,599900.0],["2009-02-09",21.8326,22.4395,21.7146,22.1445,401300.0],["2009-02-10",21.3184,22.0012,19.9106,20.2478,859800.0],["2009-02-11",20.3153,20.4164,18.545,19.6072,1322500.0],["2009-02-12",19.1351,19.5819,18.6378,19.5397,694000.0],["2009-02-13",19.8095,19.9022,19.2784,19.7673,537900.0],["2009-02-17",17.0193,17.3565,15.5104,16.5557,1009500.0],["2009-02-18",16.2606,16.4714,15.4767,16.1426,811800.0],["2009-02-19",16.4377,16.7243,16.0246,16.0415,643800.0],["2009-02-20",15.0215,15.4008,14.7349,15.2322,574700.0],["2009-02-23",15.7801,15.9656,14.9035,15.2238,852200.0],["2009-02-24",15.0805,15.8813,14.6,15.7211,687700.0],["2009-02-25",15.1311,15.797,14.8866,15.3418,538400.0],["2009-02-26",15.7801,16.3028,15.384,15.4851,1071700.0],["2009-02-27",15.7717,16.1173,15.384,15.8644,877700.0],["2009-03-02",14.836,14.9625,13.9004,14.1785,862900.0],["2009-03-03",15.1816,15.1816,14.4398,14.7349,497700.0],["2009-03-04",15.4851,16.1258,15.4767,15.8054,622800.0],["2009-03-05",14.6337,14.9709,13.1417,14.4398,572500.0],["2009-03-06",14.9203,15.1732,13.9172,14.5832,729500.0],["2009-03-09",13.9088,14.7433,13.9088,14.3134,517100.0],["2009-03-10",16.6905,17.9297,16.6905,17.7442,1488700.0],["2009-03-11",18.1151,18.5872,17.7611,18.0814,1261700.0],["2009-03-12",17.8201,19.0255,17.4323,18.8738,899500.0],["2009-03-13",18.2079,18.5535,17.5419,18.0393,1077600.0],["2009-03-16",19.2026,19.7336,19.0424,19.1014,470000.0],["2009-03-17",20.172,20.6356,19.9022,20.3068,2233600.0],["2009-03-18",19.7252,21.1161,19.3037,20.9053,1203100.0],["2009-03-19",20.1214,20.6187,19.152,19.4049,651000.0],["2009-03-20",18.9075,19.6156,18.4186,18.4945,724400.0],["2009-03-23",20.3153,22.0012,19.8938,21.841,1268000.0],["2009-03-24",21.2341,21.7567,20.9981,21.2594,807500.0],["2009-03-25",22.0012,22.3889,21.2257,21.9843,845400.0],["2009-03-26",23.097,23.6281,22.802,23.4848,527300.0],["2009-03-27",22.0517,22.4732,21.9253,22.3636,583900.0],["2009-03-30",20.2647,20.4754,19.8179,19.9696,690700.0],["2009-03-31",20.3153,20.8885,19.9359,20.4417,515500.0],["2009-04-01",20.821,21.8241,20.7283,21.605,931300.0],["2009-04-02",22.9874,24.6312,22.9874,24.058,1075800.0],["2009-04-03",23.8978,24.6818,23.6534,24.5638,791600.0],["2009-04-06",24.1086,24.1086,23.2487,23.6534,516700.0],["2009-04-07",22.9621,23.0633,22.5154,22.6587,687300.0],["2009-04-08",22.5575,22.7598,22.2288,22.5912,795100.0],["2009-04-09",24.3109,24.9431,23.8641,24.9347,887300.0],["2009-04-13",24.7239,25.609,24.4626,25.3646,546500.0],["2009-04-14",24.8251,25.2634,24.412,24.471,858900.0],["2009-04-15",23.7798,24.2771,23.4426,24.235,682500.0],["2009-04-16",22.0939,24.2771,22.0939,24.1254,673600.0],["2009-04-17",23.6534,24.1338,23.4763,23.8894,741300.0],["2009-04-20",23.392,23.7798,22.7598,22.7598,1150500.0],["2009-04-21",22.8188,24.0411,22.5154,23.7124,1325000.0],["2009-04-22",23.274,24.2603,23.1897,23.4679,996700.0],["2009-04-23",23.5859,23.7545,22.8863,23.6534,825200.0],["2009-04-24",24.3446,24.7323,23.999,24.5216,599700.0],["2009-04-27",23.3836,23.6449,22.8778,22.9453,710700.0],["2009-04-28",21.8916,22.6165,21.8832,22.3974,678100.0],["2009-04-29",23.4089,24.9178,23.3246,24.6312,1367300.0],["2009-04-30",26.6627,28.239,26.0389,26.8735,1461300.0],["2009-05-01",26.9746,27.3539,26.7976,27.2865,806700.0],["2009-05-04",30.7258,33.4907,29.6889,33.0692,1914300.0],["2009-05-05",31.6024,32.7404,31.6024,32.3611,1410300.0],["2009-05-06",30.3296,32.0071,30.1104,31.5687,1606200.0],["2009-05-07",32.2515,32.4538,30.5066,30.7679,1063600.0],["2009-05-08",31.653,31.8216,30.9197,31.6867,678900.0],["2009-05-11",30.9534,31.2315,30.456,30.6752,1062800.0],["2009-05-12",30.1779,30.1779,28.8376,29.4866,739000.0],["2009-05-13",29.6636,30.3043,29.1241,29.141,659400.0],["2009-05-14",28.062,29.1242,28.062,28.9387,447000.0],["2009-05-15",29.4023,30.1694,29.2422,29.3349,817900.0],["2009-05-18",30.1694,32.2009,30.1694,32.0829,678900.0],["2009-05-19",32.1335,33.3811,32.1335,32.5971,761100.0],["2009-05-20",32.2178,32.791,31.4844,31.6109,677900.0],["2009-05-21",30.8101,31.7795,30.8101,31.3243,483400.0],["2009-05-22",30.8522,31.1894,30.4645,30.7595,253500.0],["2009-05-26",28.5004,29.5035,27.9524,29.4951,730000.0],["2009-05-27",28.6268,28.8544,27.7333,27.7754,710300.0],["2009-05-28",28.0199,28.3233,27.5815,28.2643,977200.0],["2009-05-29",27.1516,27.2191,26.5784,26.9409,1027400.0],["2009-06-01",29.1073,30.043,28.7701,29.9418,720700.0],["2009-06-02",28.9977,29.6636,28.9977,29.5541,626200.0],["2009-06-03",28.8628,28.8628,27.8176,28.121,515700.0],["2009-06-04",27.6068,27.8176,27.1516,27.708,445300.0],["2009-06-05",28.4329,28.4751,27.0083,27.767,327900.0],["2009-06-08",27.0505,27.4804,26.4183,27.2528,623600.0],["2009-06-09",25.7439,26.4351,25.668,26.2328,395600.0],["2009-06-10",28.0957,28.3233,27.5141,28.1463,664100.0],["2009-06-11",28.4666,29.1157,28.3655,28.6015,389700.0],["2009-06-12",28.3402,28.7027,28.1463,28.4582,217100.0],["2009-06-15",27.9693,28.18,27.5563,27.7248,654600.0],["2009-06-16",27.8429,28.6521,27.4804,27.5815,450600.0],["2009-06-17",27.2359,27.2781,25.9546,26.3087,518900.0],["2009-06-18",26.1822,26.5194,26.0305,26.2497,458700.0],["2009-06-19",26.7133,26.9746,26.5531,26.8397,292600.0],["2009-06-22",27.6827,27.8429,26.806,26.8566,814800.0],["2009-06-23",26.2834,26.9662,26.2834,26.629,430000.0],["2009-06-24",27.5731,27.5731,26.9325,27.1601,637100.0],["2009-06-25",27.6405,28.5257,27.5647,28.5257,430300.0],["2009-06-26",28.3992,28.5257,27.6574,28.2559,231200.0],["2009-06-29",28.062,28.0789,27.5731,27.8681,290800.0],["2009-06-30",28.3655,28.3739,27.767,28.0789,280100.0],["2009-07-01",30.515,31.4844,30.515,30.9787,446800.0],["2009-07-02",30.0093,30.1104,29.6721,29.7058,427900.0],["2009-07-06",29.6552,30.1863,29.5878,29.9924,470200.0],["2009-07-07",29.1663,29.9334,28.9977,29.0314,357900.0],["2009-07-08",29.1832,29.2422,28.4498,28.8713,491200.0],["2009-07-09",29.9924,30.2621,29.9671,30.0936,332000.0],["2009-07-10",30.4054,30.7173,30.1441,30.3464,458200.0],["2009-07-13",29.2843,29.866,28.5509,29.866,996800.0],["2009-07-14",30.0093,30.4139,29.6974,30.3464,425700.0],["2009-07-15",32.0745,33.3811,32.0239,33.3642,423900.0],["2009-07-16",33.0945,33.8447,32.7489,33.4654,182400.0],["2009-07-17",33.2968,33.8869,33.1703,33.7604,340700.0],["2009-07-20",35.5559,36.441,35.5559,36.441,269300.0],["2009-07-21",36.0785,36.8372,35.8257,36.8372,502500.0],["2009-07-22",36.382,36.7445,35.8594,36.6939,663100.0],["2009-07-23",36.2134,37.3767,36.1038,37.0901,596800.0],["2009-07-24",34.3252,35.1429,34.3252,35.0248,609500.0],["2009-07-27",36.0364,36.4747,35.5812,36.1123,1029600.0],["2009-07-28",37.1407,37.1407,36.4663,36.9384,1223400.0],["2009-07-29",37.5116,37.5116,36.9468,37.2924,302000.0],["2009-07-30",36.9215,37.0395,36.3483,36.5,371700.0],["2009-07-31",36.3989,36.4495,35.9352,36.1713,378600.0],["2009-08-03",37.1322,37.52,37.0901,37.402,199000.0],["2009-08-04",35.0839,36.8793,35.0839,36.5084,201100.0],["2009-08-05",37.2418,37.2924,36.3483,36.7951,414200.0],["2009-08-06",37.7813,37.9668,37.3767,37.5874,346400.0],["2009-08-07",38.6074,39.5178,38.599,39.0289,302600.0],["2009-08-10",38.2787,38.7844,38.2787,38.6748,177500.0],["2009-08-11",37.8741,37.8741,36.4663,36.7445,329900.0],["2009-08-12",36.2893,36.7276,35.9774,36.264,321400.0],["2009-08-13",36.5422,36.6433,35.8088,35.969,327500.0],["2009-08-14",36.7951,36.8288,35.6908,35.9774,583400.0],["2009-08-17",34.2578,34.2578,33.3811,33.4822,376300.0],["2009-08-18",33.9796,34.3336,33.8531,34.0217,309700.0],["2009-08-19",34.0217,34.1229,33.5665,34.0386,429500.0],["2009-08-20",35.91,36.7108,35.7161,36.6012,641200.0],["2009-08-21",36.2809,37.343,36.2724,37.1744,401600.0],["2009-08-24",37.6043,37.8319,37.402,37.6127,421300.0],["2009-08-25",36.7192,37.1913,36.6433,36.7361,223800.0],["2009-08-26",36.8119,37.3767,36.4494,36.9131,338400.0],["2009-08-27",36.7192,36.9721,36.2977,36.8035,497400.0],["2009-08-28",36.3483,36.7529,35.6739,35.9268,337100.0],["2009-08-31",34.8984,35.0417,34.3252,34.3673,378500.0],["2009-09-01",35.5053,35.8594,34.1397,34.2578,497800.0],["2009-09-02",35.303,35.6149,34.9068,35.303,400400.0],["2009-09-03",36.9131,37.4357,36.7108,37.4273,472700.0],["2009-09-04",37.9331,38.2449,37.52,38.2028,237500.0],["2009-09-08",37.3261,37.8235,37.3261,37.4104,230700.0],["2009-09-09",37.3598,37.8488,37.2924,37.579,110000.0],["2009-09-10",38.3292,39.1975,38.2871,39.1553,222000.0],["2009-09-11",40.4703,40.7822,40.3186,40.6558,325300.0],["2009-09-14",39.7876,40.3186,39.7876,40.268,262900.0],["2009-09-15",40.9255,41.4988,40.5715,41.3639,410400.0],["2009-09-16",42.6705,43.1257,42.2321,42.8306,569200.0],["2009-09-17",43.4207,43.4797,42.603,42.9065,375400.0],["2009-09-18",42.9065,42.9065,42.1647,42.19,500900.0],["2009-09-21",41.8949,42.544,41.8106,42.4597,213100.0],["2009-09-22",42.6283,42.6789,42.308,42.5862,209400.0],["2009-09-23",43.4291,43.8,42.9149,43.1847,357800.0],["2009-09-24",42.9908,43.3701,42.1394,42.3586,436800.0],["2009-09-25",42.1647,42.5356,41.6336,41.9961,198500.0],["2009-09-28",41.7264,42.3417,41.5072,42.1141,156400.0],["2009-09-29",42.4513,42.7042,42.1478,42.5019,229000.0],["2009-09-30",43.5471,44.1709,42.7295,43.387,543300.0],["2009-10-01",43.1678,43.2774,41.8781,41.9708,245700.0],["2009-10-02",41.8275,42.7801,41.3049,41.9792,301900.0],["2009-10-05",41.8697,42.8475,41.7938,42.6452,282500.0],["2009-10-06",42.0045,43.0414,42.0045,42.4091,318400.0],["2009-10-07",42.9486,43.3533,42.7463,43.2184,218400.0],["2009-10-08",44.2299,44.4575,43.682,43.9939,314200.0],["2009-10-09",44.3985,44.8116,44.3227,44.7357,174300.0],["2009-10-12",43.8843,44.0782,43.5471,43.623,134900.0],["2009-10-13",43.2942,43.5809,42.9824,43.505,218000.0],["2009-10-14",44.0192,45.056,43.5724,44.9802,262200.0],["2009-10-15",44.702,44.9127,44.4238,44.8116,213200.0],["2009-10-16",43.2774,45.1825,42.4682,44.6261,770500.0],["2009-10-19",44.9465,45.6292,44.4491,45.3426,293400.0],["2009-10-20",45.5618,46.0339,44.8874,45.2668,471800.0],["2009-10-21",44.7441,45.5449,44.3479,44.4912,366600.0],["2009-10-22",43.8338,44.2131,43.0414,44.0782,358300.0],["2009-10-23",44.3817,44.6177,43.5893,43.6652,308600.0],["2009-10-26",44.8031,45.2921,43.8253,43.918,585300.0],["2009-10-27",44.3311,44.6093,43.5387,43.6989,223700.0],["2009-10-28",42.4597,43.0161,41.6168,41.6926,467800.0],["2009-10-29",41.7011,45.056,41.4145,42.9486,423600.0],["2009-10-30",41.9371,41.9792,39.8466,39.9899,723800.0],["2009-11-02",41.3555,42.0045,40.6558,41.1953,395500.0],["2009-11-03",40.0067,40.4198,39.9224,40.2596,363400.0],["2009-11-04",41.7348,42.5187,41.2374,41.3217,325100.0],["2009-11-05",42.3164,42.426,41.5578,42.3333,277500.0],["2009-11-06",42.4513,43.0414,42.3164,42.7379,220400.0],["2009-11-09",43.5724,44.3311,43.5387,44.2974,318700.0],["2009-11-10",43.2268,43.564,43.1257,43.3364,160200.0],["2009-11-11",43.5556,43.7326,43.0161,43.3195,324200.0],["2009-11-12",42.4091,42.7295,42.0551,42.0635,195500.0],["2009-11-13",43.2268,44.2046,42.8896,43.564,206900.0],["2009-11-16",43.6904,44.4997,43.6736,44.3142,280400.0],["2009-11-17",43.9518,44.9212,43.9433,44.9127,190200.0],["2009-11-18",44.1119,45.0139,43.8927,44.8453,197700.0],["2009-11-19",44.9886,45.1319,44.3901,44.5755,540100.0],["2009-11-20",44.8453,45.4691,44.6767,45.2331,257500.0],["2009-11-23",45.8568,46.7167,45.8568,46.4216,263400.0],["2009-11-24",45.5028,45.7388,45.0645,45.4944,188100.0],["2009-11-25",45.3595,45.3595,44.8622,44.8959,214200.0],["2009-11-27",41.2712,41.8022,40.8497,41.4145,330100.0],["2009-11-30",42.1141,42.662,41.524,42.4513,488400.0],["2009-12-01",43.1257,43.4123,42.6873,43.3533,282300.0],["2009-12-02",43.269,44.3227,43.269,44.0951,149900.0],["2009-12-03",44.466,44.8874,43.9012,44.0361,293800.0],["2009-12-04",44.9043,45.2499,44.2805,45.0223,414700.0],["2009-12-07",44.6851,44.8537,44.2974,44.4322,301600.0],["2009-12-08",44.0445,44.1203,43.5809,43.741,305500.0],["2009-12-09",43.8928,44.3985,43.7157,43.8759,297100.0],["2009-12-10",45.0898,45.2415,44.9296,45.0982,282600.0],["2009-12-11",45.056,45.056,44.1288,44.3901,239300.0],["2009-12-14",44.3901,44.761,44.0782,44.7441,183100.0],["2009-12-15",44.7357,45.9411,44.7357,45.0307,113600.0],["2009-12-16",45.2415,45.5787,44.8537,45.2078,322000.0],["2009-12-17",43.446,43.5134,42.7379,42.7463,303800.0],["2009-12-18",42.3249,42.7042,41.8612,42.7042,319400.0],["2009-12-21",41.9202,42.2574,41.7348,41.8275,359300.0],["2009-12-22",42.131,42.4429,41.9624,42.2153,144800.0],["2009-12-23",41.8528,42.3164,41.6505,41.8781,206300.0],["2009-12-24",42.6452,42.8812,42.3923,42.8306,54600.0],["2009-12-28",43.3786,43.7242,43.3027,43.623,105900.0],["2009-12-29",43.6061,43.6061,42.8559,42.8812,130200.0],["2009-12-30",43.0582,43.3195,42.9065,42.9065,101400.0],["2009-12-31",42.485,43.2437,42.485,42.8643,162600.0],["2010-01-04",43.4966,44.3227,43.4291,44.2805,214100.0],["2010-01-05",43.2605,43.3617,43.0245,43.3617,350900.0],["2010-01-06",43.5387,43.5809,43.2774,43.328,173400.0],["2010-01-07",42.8053,43.2015,42.6115,42.9655,147500.0],["2010-01-08",43.0835,43.3448,42.7042,43.2352,284800.0],["2010-01-11",44.407,44.4997,44.1035,44.3564,229800.0],["2010-01-12",43.9265,43.9265,43.2858,43.4881,115000.0],["2010-01-13",43.1762,43.3111,42.5693,43.2015,300300.0],["2010-01-14",42.5272,43.3111,42.5272,42.9065,145300.0],["2010-01-15",42.9655,42.9655,41.9792,42.1731,260400.0],["2010-01-19",41.9034,42.4176,41.9034,42.3164,268800.0],["2010-01-20",41.7769,42.0635,40.9255,41.2206,150300.0],["2010-01-21",41.5578,41.6673,40.3776,40.3776,208200.0],["2010-01-22",39.3829,39.5262,38.7254,38.7507,260100.0],["2010-01-25",38.9446,38.9446,38.1859,38.5063,308100.0],["2010-01-26",37.8488,38.1269,37.3345,37.5959,325400.0],["2010-01-27",36.5422,36.5675,35.6402,36.382,469000.0],["2010-01-28",37.6802,38.1101,36.8372,37.2334,440200.0],["2010-01-29",38.2871,38.2955,35.9521,36.028,464600.0],["2010-02-01",37.4526,37.7982,36.9131,37.7813,446300.0],["2010-02-02",37.933,38.4135,37.4273,38.3208,241600.0],["2010-02-03",37.9836,38.0258,37.2671,37.5369,248500.0],["2010-02-04",36.4832,36.6265,35.2103,35.2103,463800.0],["2010-02-05",33.9037,34.2915,32.0408,33.3389,1142100.0],["2010-02-08",32.9765,33.027,32.3695,32.614,406100.0],["2010-02-09",35.0417,35.5306,34.6877,35.2609,532200.0],["2010-02-10",35.0839,35.3536,32.5634,35.008,290600.0],["2010-02-11",36.6939,37.6127,36.5759,37.4947,579800.0],["2010-02-12",36.4157,37.0564,36.2893,36.7951,208700.0],["2010-02-16",37.0058,37.2587,36.5,37.1997,255000.0],["2010-02-17",38.6158,38.6411,38.3882,38.5484,245500.0],["2010-02-18",38.5231,38.6074,38.0258,38.4725,220000.0],["2010-02-19",37.1322,37.343,36.7613,37.1828,319300.0],["2010-02-22",37.4357,38.2365,37.4357,37.9668,184800.0],["2010-02-23",37.8235,37.933,36.7445,36.7613,406400.0],["2010-02-24",36.7866,37.1238,36.6349,36.9384,640100.0],["2010-02-25",35.1429,35.6486,34.6877,35.5138,431400.0],["2010-02-26",35.5643,35.5643,34.9068,35.2946,427200.0],["2010-03-01",35.7245,36.1376,35.5138,35.9521,354500.0],["2010-03-02",36.382,36.6939,36.2893,36.5337,341500.0],["2010-03-03",36.8794,37.2924,36.5338,36.7361,297600.0],["2010-03-04",37.1238,37.343,36.6939,37.0311,190400.0],["2010-03-05",37.7055,37.9668,37.2587,37.9668,424300.0],["2010-03-08",38.6917,38.776,38.5568,38.6496,321300.0],["2010-03-09",38.4473,38.9446,38.4304,38.8182,1296600.0],["2010-03-10",38.7591,38.7591,38.2365,38.658,418600.0],["2010-03-11",38.7001,38.9446,38.4473,38.9446,415700.0],["2010-03-12",39.2986,39.2986,38.4051,38.5147,321400.0],["2010-03-15",38.2787,38.2787,37.5959,37.9246,305400.0],["2010-03-16",38.3292,38.3882,37.8488,38.3798,397300.0],["2010-03-17",39.678,39.796,39.2649,39.6358,807000.0],["2010-03-18",39.3155,39.3576,38.7339,38.8182,345000.0],["2010-03-19",39.2312,39.5431,38.8181,39.2312,253500.0],["2010-03-22",38.5484,38.894,38.2702,38.6074,169100.0],["2010-03-23",38.9193,39.1806,38.599,39.1553,97100.0],["2010-03-24",38.481,38.8097,38.1185,38.2871,197700.0],["2010-03-25",38.776,39.2565,38.5231,38.5484,360000.0],["2010-03-26",39.3155,39.5094,38.4641,38.9109,362200.0],["2010-03-29",39.5852,39.5852,38.9025,39.0963,166300.0],["2010-03-30",40.1585,41.052,39.8718,40.2343,152900.0],["2010-03-31",40.5546,40.9677,40.327,40.4282,160000.0],["2010-04-01",41.5409,41.9708,41.052,41.9624,417800.0],["2010-04-05",41.1363,41.5493,40.7485,41.0183,259300.0],["2010-04-06",41.0267,41.4987,40.8834,41.2121,302500.0],["2010-04-07",40.1753,40.327,39.4588,39.5768,410200.0],["2010-04-08",39.4672,39.6021,39.0795,39.5347,242800.0],["2010-04-09",39.4419,39.914,39.3661,39.8297,327700.0],["2010-04-12",40.2343,40.4113,39.7454,40.327,244800.0],["2010-04-13",40.1247,40.1247,39.6948,39.8213,148300.0],["2010-04-14",41.7685,42.4597,41.7179,42.3839,320600.0],["2010-04-15",43.1425,43.7747,43.0919,43.7326,353900.0],["2010-04-16",43.3195,43.6062,42.485,42.5272,364600.0],["2010-04-19",41.7348,42.5103,41.4735,42.2237,403100.0],["2010-04-20",42.6115,42.6958,42.1057,42.6705,171700.0],["2010-04-21",43.0329,43.0329,42.1731,42.5693,328900.0],["2010-04-22",41.7685,42.0888,41.2121,42.0467,318800.0],["2010-04-23",42.1647,42.4092,41.9792,42.2658,245000.0],["2010-04-26",43.2858,43.4797,42.9571,43.0919,200200.0],["2010-04-27",42.3586,42.6536,41.3049,41.3049,235800.0],["2010-04-28",41.3555,41.3555,40.5209,40.9003,191700.0],["2010-04-29",41.2374,41.7179,41.0351,41.7011,294500.0],["2010-04-30",42.3839,43.5471,41.0689,41.1363,299800.0],["2010-05-03",41.5072,41.9371,41.2459,41.7264,159200.0],["2010-05-04",40.6389,40.6389,38.717,39.0879,343500.0],["2010-05-05",38.0595,39.0458,37.9415,38.3039,313100.0],["2010-05-06",37.5116,37.5959,34.1903,35.4379,678300.0],["2010-05-07",35.5981,36.1123,33.7688,35.1344,812200.0],["2010-05-10",39.0795,39.0795,38.0679,38.8013,392000.0],["2010-05-11",36.9721,37.933,36.6349,37.1997,389300.0],["2010-05-12",36.6096,36.9131,36.4157,36.6518,299900.0],["2010-05-13",37.9752,38.5484,37.7982,37.9162,237000.0],["2010-05-14",37.5116,37.5116,35.8425,36.7023,318600.0],["2010-05-17",35.8088,35.9437,34.6877,35.5643,450300.0],["2010-05-18",36.146,36.2724,34.7804,34.9658,320400.0],["2010-05-19",34.8563,35.6318,34.2662,35.185,412600.0],["2010-05-20",33.9543,34.1397,32.9428,33.2715,488500.0],["2010-05-21",33.0439,34.5781,33.027,34.2072,309700.0],["2010-05-24",34.7888,35.2525,34.4938,34.5865,553700.0],["2010-05-25",32.0661,33.2799,31.6024,33.2209,865200.0],["2010-05-26",32.8922,32.8922,31.7626,31.8722,831100.0],["2010-05-27",33.7436,34.224,33.0523,34.224,513100.0],["2010-05-28",34.3758,34.3926,33.4485,33.7014,376900.0],["2010-06-01",33.6003,33.9627,33.086,33.086,347700.0],["2010-06-02",33.2631,34.7298,33.027,34.7045,456900.0],["2010-06-03",36.6265,37.6549,35.3283,37.1997,702100.0],["2010-06-04",35.5896,35.8257,34.5865,34.7045,524800.0],["2010-06-07",34.5022,34.5107,33.2799,33.3221,286400.0],["2010-06-08",34.3083,35.1597,34.0639,35.0754,387900.0],["2010-06-09",35.2356,35.6318,34.5528,34.7045,463800.0],["2010-06-10",35.0839,35.7666,34.9911,35.7666,369600.0],["2010-06-11",35.126,35.969,35.126,35.969,321600.0],["2010-06-14",36.5927,36.9552,36.0954,36.2556,237100.0],["2010-06-15",35.5559,36.3146,35.126,36.2134,752600.0],["2010-06-16",34.6287,35.3199,34.3842,35.2609,585800.0],["2010-06-17",34.6118,35.008,34.1313,34.5022,553000.0],["2010-06-18",34.5106,34.9911,34.5106,34.8563,379500.0],["2010-06-21",36.0195,36.3989,35.4548,35.7582,470100.0],["2010-06-22",34.9743,35.3789,34.0386,34.0976,545200.0],["2010-06-23",34.5612,34.8647,33.9206,34.7467,400000.0],["2010-06-24",34.7382,34.772,34.047,34.1819,349700.0],["2010-06-25",34.2831,34.9406,34.0639,34.7635,236200.0],["2010-06-28",34.7888,34.9321,34.4264,34.5612,142100.0],["2010-06-29",33.2715,33.4485,32.4201,32.5803,364700.0],["2010-06-30",32.6646,32.8753,31.7373,31.9396,413900.0],["2010-07-01",31.9059,32.319,31.24,32.1251,617800.0],["2010-07-02",32.4201,32.9006,31.9649,32.2262,204000.0],["2010-07-06",33.1956,33.7098,32.909,33.2041,545900.0],["2010-07-07",32.6561,33.1788,32.5803,33.1029,377700.0],["2010-07-08",33.752,34.4348,33.634,34.3421,345400.0],["2010-07-09",35.5222,36.146,35.3283,35.969,327000.0],["2010-07-12",35.8004,35.9352,35.362,35.4042,399700.0],["2010-07-13",36.2556,36.5843,35.9015,36.4495,246100.0],["2010-07-14",36.6012,37.1575,36.5422,36.9215,479000.0],["2010-07-15",36.5,36.5,35.5475,36.2303,480100.0],["2010-07-16",35.4042,35.4042,33.7183,33.8784,350500.0],["2010-07-19",34.1988,34.1988,33.6593,34.1819,355100.0],["2010-07-20",33.7098,34.9911,33.6846,34.9068,266000.0],["2010-07-21",34.4264,34.4264,33.3389,33.4991,567300.0],["2010-07-22",34.106,34.5528,33.8869,34.5106,451400.0],["2010-07-23",35.6908,36.6265,35.6908,36.5084,703700.0],["2010-07-26",36.5085,36.7529,36.028,36.6686,184800.0],["2010-07-27",36.677,36.677,36.323,36.5,285000.0],["2010-07-28",36.7866,37.1912,36.3989,36.6265,224900.0],["2010-07-29",37.6127,37.6802,36.7361,36.9046,232700.0],["2010-07-30",35.2693,36.5927,35.2693,36.0617,207200.0],["2010-08-02",37.8403,38.717,37.8403,38.3208,392900.0],["2010-08-03",37.9836,38.2197,37.6549,37.9921,268300.0],["2010-08-04",37.3514,37.4273,36.9552,37.2165,466400.0],["2010-08-05",36.2471,36.5843,36.1038,36.5337,469400.0],["2010-08-06",36.146,36.8793,36.028,36.8709,281400.0],["2010-08-09",37.461,37.461,37.0311,37.0901,99100.0],["2010-08-10",36.3146,36.8794,36.264,36.5675,346400.0],["2010-08-11",35.6318,35.6318,34.4601,34.5781,359700.0],["2010-08-12",34.1988,34.7551,34.0639,34.6792,231300.0],["2010-08-13",34.5612,34.772,34.4011,34.5275,273700.0],["2010-08-16",34.1145,34.4011,33.9543,34.2662,137000.0],["2010-08-17",34.9321,35.0923,34.5865,34.9321,205600.0],["2010-08-18",34.9574,34.9743,34.5865,34.772,417300.0],["2010-08-19",34.8984,35.0839,34.1482,34.5022,371900.0],["2010-08-20",34.2325,34.2325,33.7183,34.0133,270800.0],["2010-08-23",34.3336,34.4011,33.8279,33.87,224100.0],["2010-08-24",33.4064,33.6171,32.8753,33.3979,453400.0],["2010-08-25",33.0608,33.2799,32.4707,33.2041,347700.0],["2010-08-26",33.3389,33.5497,32.496,32.8163,177500.0],["2010-08-27",33.575,34.3589,33.5497,34.3083,249200.0],["2010-08-30",34.5696,35.008,34.5696,34.6202,308700.0],["2010-08-31",34.2578,34.4601,33.8869,34.3421,416300.0],["2010-09-01",35.3199,35.8257,35.1176,35.7666,190000.0],["2010-09-02",35.126,35.126,34.5696,34.8815,198900.0],["2010-09-03",35.244,35.3705,34.8394,35.008,481800.0],["2010-09-07",34.8731,34.9068,34.1903,34.2409,511300.0],["2010-09-08",34.4601,34.8563,34.2915,34.6708,388200.0],["2010-09-09",35.3873,35.6402,35.2777,35.5138,267600.0],["2010-09-10",35.7245,35.8931,35.48,35.8931,165900.0],["2010-09-13",36.2219,36.4579,36.146,36.3904,360300.0],["2010-09-14",36.3736,36.8372,36.2471,36.7023,285700.0],["2010-09-15",36.441,36.7613,36.1628,36.7445,205600.0],["2010-09-16",36.146,36.4242,36.0785,36.382,247500.0],["2010-09-17",36.4579,36.5169,36.028,36.2218,278600.0],["2010-09-20",37.0479,37.4441,36.8119,37.3514,196700.0],["2010-09-21",37.4357,37.5032,37.1238,37.2671,259100.0],["2010-09-22",37.3261,37.5453,37.1744,37.3177,220400.0],["2010-09-23",37.1238,37.3598,36.8878,37.0395,288700.0],["2010-09-24",37.6464,37.8403,37.4357,37.6886,178100.0],["2010-09-27",37.2671,37.2671,36.618,36.6349,324600.0],["2010-09-28",36.559,36.6518,36.1628,36.5759,249300.0],["2010-09-29",36.5253,36.7698,36.2471,36.559,145300.0],["2010-09-30",36.7613,36.7613,35.8678,36.1376,442100.0],["2010-10-01",37.2165,38.0089,37.2165,37.7476,281800.0],["2010-10-04",38.0173,38.6158,37.7223,38.5821,460100.0],["2010-10-05",39.0542,39.56,38.7423,39.4335,314600.0],["2010-10-06",39.0963,39.4419,38.6917,39.2986,346400.0],["2010-10-07",39.6611,39.7791,39.0542,39.2986,183900.0],["2010-10-08",39.4335,39.7623,39.13,39.7033,146200.0],["2010-10-11",39.4672,39.6864,39.3661,39.6274,87300.0],["2010-10-12",39.4251,39.9477,39.3998,39.8971,150100.0],["2010-10-13",40.4113,40.875,40.2933,40.757,223000.0],["2010-10-14",40.875,40.993,40.4788,40.8328,164200.0],["2010-10-15",41.1784,41.3049,40.6389,40.9087,162700.0],["2010-10-18",40.3186,40.6221,40.1837,40.6221,120900.0],["2010-10-19",38.9699,39.1048,38.363,38.5147,551400.0],["2010-10-20",39.5178,40.1585,39.5178,39.9646,207400.0],["2010-10-21",39.4588,39.4841,38.9109,39.1385,191000.0],["2010-10-22",39.0036,39.2396,38.9446,39.2312,115200.0],["2010-10-25",39.9056,40.0152,39.6695,39.6864,144900.0],["2010-10-26",38.9615,39.1722,38.8097,38.9867,207700.0],["2010-10-27",37.9078,38.0763,37.6802,37.8993,235300.0],["2010-10-28",38.4388,38.4388,38.0258,38.0848,158000.0],["2010-10-29",37.9415,38.2112,37.4273,37.8488,605100.0],["2010-11-01",38.7507,39.0963,38.54,38.8266,268900.0],["2010-11-02",38.2955,39.2143,38.2955,39.0795,195800.0],["2010-11-03",38.8687,39.2565,38.6917,39.0036,360600.0],["2010-11-04",39.2481,39.6695,39.2481,39.6611,485700.0],["2010-11-05",39.7876,40.3692,39.7876,40.2512,192900.0],["2010-11-08",39.8803,40.1922,39.4504,40.1922,233900.0],["2010-11-09",40.2933,40.7485,39.619,39.7033,286600.0],["2010-11-10",39.8381,40.0995,39.3745,39.9056,99500.0],["2010-11-11",38.9362,39.0963,38.5484,38.8266,257600.0],["2010-11-12",38.5568,38.6327,37.8403,37.9921,208600.0],["2010-11-15",39.1975,39.2396,38.7001,38.7844,233300.0],["2010-11-16",38.0932,38.1775,37.2503,37.3767,205600.0],["2010-11-17",37.5031,37.7223,37.3345,37.3598,487200.0],["2010-11-18",38.0679,38.1859,37.8066,37.9668,221900.0],["2010-11-19",37.8403,37.8403,37.4104,37.7476,225000.0],["2010-11-22",37.7139,38.2281,37.4188,37.8066,262700.0],["2010-11-23",36.4747,36.8456,36.0785,36.2809,315000.0],["2010-11-24",39.1975,39.7033,39.13,39.678,644200.0],["2010-11-26",39.0879,39.1975,38.3714,38.3967,293900.0],["2010-11-29",38.9446,39.3661,38.6327,38.953,538100.0],["2010-11-30",38.7844,39.0458,38.6159,38.8097,606400.0],["2010-12-01",40.1584,40.2006,39.6527,40.1163,297500.0],["2010-12-02",39.9561,40.4703,39.8634,40.4366,257600.0],["2010-12-03",40.2512,40.8244,40.1922,40.816,192800.0],["2010-12-06",41.17,41.5409,41.1616,41.4735,229000.0],["2010-12-07",41.6926,41.6926,41.0267,41.1616,195200.0],["2010-12-08",41.3217,41.406,40.9424,41.2121,162600.0],["2010-12-09",41.5156,41.5662,41.1279,41.4566,289200.0],["2010-12-10",41.6673,41.9792,41.5662,41.7854,235600.0],["2010-12-13",43.0329,43.1847,42.8896,43.0161,490100.0],["2010-12-14",43.3448,43.6651,43.328,43.4881,283400.0],["2010-12-15",43.1594,43.1594,42.4597,42.5356,282200.0],["2010-12-16",42.3754,42.6873,42.1984,42.6705,278600.0],["2010-12-17",43.0751,43.2774,42.8643,43.1678,346400.0],["2010-12-20",43.9433,44.1288,43.7326,43.8422,257200.0],["2010-12-21",43.4376,43.4797,43.0414,43.1594,175100.0],["2010-12-22",43.3533,43.3785,43.0245,43.2015,163000.0],["2010-12-23",43.0414,43.0582,42.8559,43.0245,77600.0],["2010-12-27",43.3364,43.7073,43.269,43.4966,84300.0],["2010-12-28",43.5387,43.5387,43.3195,43.3617,105900.0],["2010-12-29",43.6989,43.8506,43.6483,43.7916,172100.0],["2010-12-30",44.4322,44.5081,43.9855,44.3732,135900.0],["2010-12-31",44.3817,44.6683,44.3058,44.584,68100.0],["2011-01-03",46.0844,46.3879,45.8737,46.3626,196100.0],["2011-01-04",46.7504,46.7504,45.899,46.2277,170400.0],["2011-01-05",45.2921,45.6461,45.1572,45.5871,160700.0],["2011-01-06",44.5334,44.584,44.0361,44.1709,255800.0],["2011-01-07",44.3648,44.8284,44.1456,44.5081,299200.0],["2011-01-10",43.623,43.8422,43.3533,43.8,224400.0],["2011-01-11",44.3142,44.6177,44.0192,44.6177,244400.0],["2011-01-12",44.6177,44.8284,44.3817,44.6851,373300.0],["2011-01-13",45.4691,45.899,45.3679,45.899,174400.0],["2011-01-14",45.8484,46.0929,45.6545,45.9833,82900.0],["2011-01-18",45.4438,45.4522,45.056,45.3342,158400.0],["2011-01-19",45.3005,45.3764,44.8031,44.879,138900.0],["2011-01-20",44.5165,44.525,43.8422,44.466,168900.0],["2011-01-21",43.3448,43.3617,42.5356,42.5862,252100.0],["2011-01-24",42.8559,43.3027,42.5272,43.3027,292900.0],["2011-01-25",43.3701,43.4966,43.0667,43.3954,185700.0],["2011-01-26",43.8675,44.3311,43.7073,44.2721,262400.0],["2011-01-27",43.9939,44.0613,43.6314,43.8337,206900.0],["2011-01-28",43.8,43.8,42.5946,42.8475,495400.0],["2011-01-31",43.3364,43.9518,43.2352,43.8928,622600.0],["2011-02-01",44.1709,45.5618,44.1709,45.4185,324900.0],["2011-02-02",45.3511,45.5534,44.9296,44.9802,90800.0],["2011-02-03",45.0813,45.174,44.6261,44.8032,109600.0],["2011-02-04",45.0139,45.0139,44.466,44.8032,162900.0],["2011-02-07",44.7779,45.0223,44.6093,44.8959,303300.0],["2011-02-08",44.9633,44.9633,44.4407,44.7694,293400.0],["2011-02-09",44.3058,44.3648,43.8843,44.0023,242800.0],["2011-02-10",43.8253,43.8253,43.1425,43.5724,265200.0],["2011-02-11",42.9233,43.4966,42.7463,43.2184,317700.0],["2011-02-14",43.7495,43.7832,43.446,43.5556,224800.0],["2011-02-15",43.1425,43.2015,42.6873,42.9065,199000.0],["2011-02-16",43.1341,43.5724,43.1341,43.4123,309600.0],["2011-02-17",42.6958,42.9824,42.6452,42.8812,128500.0],["2011-02-18",43.4038,43.4123,43.1088,43.2437,165100.0],["2011-02-22",42.8306,42.9486,41.9539,42.2406,202400.0],["2011-02-23",42.4513,42.6452,41.6842,41.8697,259900.0],["2011-02-24",41.6336,41.9877,41.4145,41.9034,175500.0],["2011-02-25",41.7263,42.0214,41.2796,41.6842,147300.0],["2011-02-28",41.6252,41.6252,41.0351,41.0941,254300.0],["2011-03-01",41.6926,41.7601,40.6727,40.9087,208800.0],["2011-03-02",40.6642,41.2206,40.6642,40.9846,89700.0],["2011-03-03",42.2068,42.721,42.1816,42.6452,216600.0],["2011-03-04",43.3364,43.4966,42.8981,43.3111,205100.0],["2011-03-07",43.5219,43.5219,42.4597,42.5187,123500.0],["2011-03-08",43.269,44.0023,43.21,43.859,143400.0],["2011-03-09",43.8759,44.3395,43.6989,44.2552,190600.0],["2011-03-10",42.721,42.7548,42.1141,42.2237,153900.0],["2011-03-11",41.8191,42.4176,41.7516,42.3754,178200.0],["2011-03-14",41.1026,41.5493,41.0098,41.5409,187700.0],["2011-03-15",39.9814,41.0098,39.56,40.8328,236800.0],["2011-03-16",41.4313,41.524,40.2596,40.4788,323400.0],["2011-03-17",41.8949,42.2406,41.5325,41.7264,237900.0],["2011-03-18",42.3754,42.4766,41.8949,42.131,163400.0],["2011-03-21",42.5019,42.7716,42.3249,42.5777,172800.0],["2011-03-22",41.8781,41.9455,41.347,41.465,136800.0],["2011-03-23",41.4988,41.6336,41.1279,41.5578,136000.0],["2011-03-24",42.0551,42.1478,41.6083,41.9961,219000.0],["2011-03-25",42.5356,43.1172,42.4513,42.8812,115200.0],["2011-03-28",42.9655,43.1341,42.7042,42.8643,129000.0],["2011-03-29",42.4934,42.5609,41.8612,42.4934,217600.0],["2011-03-30",43.5556,43.7157,43.2858,43.6062,187300.0],["2011-03-31",43.8337,44.2046,43.7747,43.9771,161000.0],["2011-04-01",44.2468,44.3817,43.9433,44.0108,185300.0],["2011-04-04",45.1403,45.3764,44.9296,45.2836,149300.0],["2011-04-05",45.0223,45.5112,44.997,45.115,114800.0],["2011-04-06",45.0307,45.0729,44.3479,44.82,151500.0],["2011-04-07",44.9886,45.1487,44.6177,45.0307,159400.0],["2011-04-08",45.0476,45.0898,44.3817,44.5671,92100.0],["2011-04-11",44.2637,44.2974,43.7916,43.8169,122100.0],["2011-04-12",43.4376,43.5893,43.0161,43.1931,73900.0],["2011-04-13",43.9433,44.1625,43.387,43.6146,82200.0],["2011-04-14",43.0077,43.1257,42.7295,43.1088,100800.0],["2011-04-15",42.5946,43.0245,42.5946,42.9234,58100.0],["2011-04-18",40.9087,41.288,40.6558,40.7654,191300.0],["2011-04-19",41.4313,41.4566,41.2459,41.3892,186900.0],["2011-04-20",42.662,43.0667,42.662,42.9571,231400.0],["2011-04-21",42.131,42.2827,41.8275,42.0635,167000.0],["2011-04-25",42.4344,42.8559,42.3586,42.4429,180400.0],["2011-04-26",42.2911,42.4766,42.0383,42.3754,78500.0],["2011-04-27",42.7885,43.5977,42.7885,43.4291,154300.0],["2011-04-28",43.0245,43.6651,42.9992,43.505,187000.0],["2011-04-29",44.8537,45.2752,44.8369,44.9212,297000.0],["2011-05-02",45.0476,45.0476,44.5671,44.6936,158000.0],["2011-05-03",44.6514,44.7863,44.2721,44.4407,153000.0],["2011-05-04",44.1456,44.1456,43.328,43.4376,129000.0],["2011-05-05",43.1847,43.3364,42.7295,42.7632,215400.0],["2011-05-06",43.3195,43.6146,42.9402,42.9992,187000.0],["2011-05-09",43.0582,43.3954,42.8475,43.328,134000.0],["2011-05-10",43.4797,43.8337,43.387,43.7579,52300.0],["2011-05-11",43.5893,43.5893,42.9234,42.9571,123900.0],["2011-05-12",42.7716,43.0582,42.4092,42.9149,147000.0],["2011-05-13",42.249,42.2743,41.3217,41.5325,95400.0],["2011-05-16",41.288,41.7348,41.0351,41.1447,192200.0],["2011-05-17",41.2037,41.4566,41.0773,41.3386,69400.0],["2011-05-18",41.5325,41.8022,41.052,41.6505,86700.0],["2011-05-19",41.111,41.2543,40.7064,41.1869,229200.0],["2011-05-20",40.9761,41.1784,40.5546,40.7317,135600.0],["2011-05-23",40.4113,40.4113,39.8971,40.0236,60500.0],["2011-05-24",40.091,40.1669,39.8381,39.8887,121200.0],["2011-05-25",39.6358,40.0573,39.5094,39.9899,197800.0],["2011-05-26",39.9646,40.209,39.8381,40.1669,192200.0],["2011-05-27",40.2596,40.3355,40.0994,40.1837,188500.0],["2011-05-31",40.5715,40.6052,40.2765,40.3861,128000.0],["2011-06-01",41.0604,41.347,40.5125,40.5631,196200.0],["2011-06-02",40.5294,40.5968,40.0236,40.5715,233500.0],["2011-06-03",41.0436,41.9034,40.9424,41.4566,320400.0],["2011-06-06",41.465,41.465,41.1447,41.2543,194300.0],["2011-06-07",41.6758,42.0298,41.6168,41.6589,154700.0],["2011-06-08",41.4819,41.5072,41.0857,41.1784,154000.0],["2011-06-09",40.7738,40.9761,40.5884,40.875,190900.0],["2011-06-10",39.973,39.9814,39.4672,39.6948,124300.0],["2011-06-13",40.6137,40.6137,40.1585,40.3608,58400.0],["2011-06-14",40.5209,40.6137,40.3608,40.4366,128500.0],["2011-06-15",39.3408,39.796,38.9362,39.6105,178200.0],["2011-06-16",39.0458,39.0795,38.6074,38.8603,96800.0],["2011-06-17",38.2197,38.2871,37.3598,38.0848,190100.0],["2011-06-20",37.7476,37.9246,37.6212,37.8656,242500.0],["2011-06-21",39.7876,40.2512,39.5684,40.209,180000.0],["2011-06-22",39.5937,39.6948,39.071,39.0963,169200.0],["2011-06-23",38.2955,38.5484,37.933,38.5063,153300.0],["2011-06-24",39.6358,39.7454,39.1806,39.3661,199500.0],["2011-06-27",39.2481,39.56,39.0879,39.3492,125100.0],["2011-06-28",39.6105,39.914,39.4504,39.9056,105400.0],["2011-06-29",40.0404,40.3102,39.7791,40.15,90300.0],["2011-06-30",40.091,40.3439,39.8887,40.2933,73100.0],["2011-07-01",40.268,40.8665,40.268,40.757,88600.0],["2011-07-05",41.1784,41.5578,41.0857,41.229,153500.0],["2011-07-06",42.1478,42.5693,42.1478,42.2827,275400.0],["2011-07-07",42.1394,42.2153,41.7095,42.1984,806000.0],["2011-07-08",42.1478,42.5693,42.1478,42.5693,216100.0],["2011-07-11",42.7632,42.9234,42.3164,42.4766,266500.0],["2011-07-12",42.2743,42.544,42.0298,42.308,260100.0],["2011-07-13",42.4007,42.7716,41.9708,42.1731,341100.0],["2011-07-14",42.5525,42.721,42.249,42.367,274100.0],["2011-07-15",41.954,41.9624,41.3892,41.5493,190100.0],["2011-07-18",41.2374,41.3133,40.7485,41.111,96600.0],["2011-07-19",41.2627,41.6673,41.229,41.5409,123700.0],["2011-07-20",42.2321,42.6536,42.1478,42.4766,92900.0],["2011-07-21",43.4207,43.8169,43.2774,43.7242,171900.0],["2011-07-22",43.6399,43.6399,43.151,43.4628,84000.0],["2011-07-25",43.0919,43.4628,42.9149,43.4123,196900.0],["2011-07-26",43.5471,43.8422,43.387,43.6904,70300.0],["2011-07-27",43.5303,43.564,42.9402,43.0667,249800.0],["2011-07-28",43.0751,43.2015,42.3754,42.485,319400.0],["2011-07-29",41.895,42.426,41.8022,41.8191,164400.0],["2011-08-01",42.2153,42.2911,41.2374,41.5241,130100.0],["2011-08-02",40.2428,40.327,39.3998,39.4335,221600.0],["2011-08-03",38.835,39.0373,37.9668,39.0036,216500.0],["2011-08-04",38.2702,38.3124,37.5621,37.5959,353000.0],["2011-08-05",37.4273,37.4779,35.9352,37.0732,303900.0],["2011-08-08",33.9374,34.2156,32.4033,32.6393,496000.0],["2011-08-09",32.8416,33.7267,31.8553,33.634,362600.0],["2011-08-10",31.8385,31.8385,30.6415,30.8606,383000.0],["2011-08-11",30.5909,32.732,30.4813,32.3611,433100.0],["2011-08-12",32.2599,32.9765,31.9396,32.6056,547400.0],["2011-08-15",33.1366,33.3811,32.7994,32.9765,257200.0],["2011-08-16",34.3842,34.8478,34.0386,34.0555,445700.0],["2011-08-17",34.6624,35.1344,34.3252,34.6202,132300.0],["2011-08-18",33.3136,33.3136,32.2768,32.7151,228600.0],["2011-08-19",32.1588,32.7573,31.889,32.0155,300900.0],["2011-08-22",33.1703,33.3811,32.378,32.5887,189300.0],["2011-08-23",33.0186,33.6677,32.6393,33.6255,197800.0],["2011-08-24",32.2768,32.4623,31.7795,32.437,231600.0],["2011-08-25",32.496,32.7067,31.4423,31.5856,191900.0],["2011-08-26",31.7626,32.496,31.358,32.437,187400.0],["2011-08-29",33.2799,33.575,33.2378,33.516,51700.0],["2011-08-30",33.5328,34.1988,33.4148,34.1145,90400.0],["2011-08-31",34.7804,35.2019,34.5359,34.7972,94100.0],["2011-09-01",34.4348,34.7804,33.7857,33.8279,99200.0],["2011-09-02",33.1956,33.2631,32.437,32.6309,153200.0],["2011-09-06",31.3496,32.0239,30.8354,31.9143,350000.0],["2011-09-07",32.4875,32.9849,32.3527,32.8584,168300.0],["2011-09-08",32.8332,33.2125,32.7067,32.791,215600.0],["2011-09-09",31.5013,31.5013,30.8859,30.9787,330200.0],["2011-09-12",30.574,30.5993,29.8069,30.4813,248800.0],["2011-09-13",30.2537,30.5993,29.8322,30.5572,239000.0],["2011-09-14",29.1241,29.2759,28.5594,29.082,498100.0],["2011-09-15",28.1632,28.6184,28.0789,28.5425,436400.0],["2011-09-16",29.2927,29.5456,28.9893,29.3265,291500.0],["2011-09-19",28.7448,28.8544,28.3908,28.6352,239800.0],["2011-09-20",28.7785,29.1242,28.7111,28.8207,185700.0],["2011-09-21",28.8544,28.8713,27.944,27.944,352300.0],["2011-09-22",26.0305,26.0389,25.0274,25.2718,303500.0],["2011-09-23",24.8757,25.4067,24.7239,25.373,209200.0],["2011-09-26",25.2887,26.1738,24.9768,26.0895,229200.0],["2011-09-27",27.649,28.2643,27.649,27.826,414200.0],["2011-09-28",28.2053,28.5594,27.6827,27.6827,354600.0],["2011-09-29",28.728,29.1157,28.0115,28.4414,243400.0],["2011-09-30",28.0789,28.1379,27.4888,27.6153,272700.0],["2011-10-03",27.4888,27.7333,26.4183,26.452,234900.0],["2011-10-04",26.5869,27.8681,26.1738,27.7839,315300.0],["2011-10-05",27.6827,28.1716,27.3202,28.0957,228900.0],["2011-10-06",29.3349,29.8912,29.2675,29.8407,280000.0],["2011-10-07",29.984,30.1357,29.1241,29.2169,181000.0],["2011-10-10",29.7985,30.574,29.7395,30.5066,135400.0],["2011-10-11",30.1778,30.4982,29.8238,30.4982,233000.0],["2011-10-12",31.0798,31.9228,31.0798,31.7205,344100.0],["2011-10-13",31.3158,31.8385,31.0292,31.6446,317900.0],["2011-10-14",32.1841,32.5803,31.9818,32.5718,124300.0],["2011-10-17",32.0071,32.0576,30.9955,31.0882,130400.0],["2011-10-18",30.5825,31.4254,30.102,31.122,202300.0],["2011-10-19",31.1135,31.3833,30.6499,30.8691,111200.0],["2011-10-20",30.0683,30.0683,29.2085,29.6974,180100.0],["2011-10-21",30.4307,30.6246,30.2116,30.5403,159300.0],["2011-10-24",31.4591,32.5887,31.4591,32.4707,101700.0],["2011-10-25",32.2852,32.3105,31.7963,32.0492,212000.0],["2011-10-26",31.6615,31.8048,30.9028,31.476,149200.0],["2011-10-27",33.0608,35.0839,33.0608,34.7972,341200.0],["2011-10-28",34.2493,35.008,34.2493,34.6877,174400.0],["2011-10-31",33.3221,33.4148,32.7826,32.9175,327100.0],["2011-11-01",31.4086,31.9143,31.2737,31.653,202400.0],["2011-11-02",31.9818,32.4875,31.6699,32.1251,254400.0],["2011-11-03",31.5603,31.5603,30.6246,31.2906,313900.0],["2011-11-04",31.3917,31.653,31.0798,31.5687,116600.0],["2011-11-07",31.5097,32.1335,31.5097,32.1335,71100.0],["2011-11-08",31.6446,32.0239,31.3327,31.9986,127400.0],["2011-11-09",30.5319,30.5488,29.4951,29.5709,294200.0],["2011-11-10",28.6858,29.1073,28.4919,28.8797,274500.0],["2011-11-11",29.259,29.6636,29.2084,29.4782,120100.0],["2011-11-14",29.8154,29.8154,29.0567,29.2675,143500.0],["2011-11-15",28.9387,29.3349,28.8123,29.2,80900.0],["2011-11-16",28.4329,28.6099,28.0957,28.121,373600.0],["2011-11-17",28.2053,28.5931,27.7333,27.8681,284400.0],["2011-11-18",28.1379,28.239,27.9019,28.0114,187500.0],["2011-11-21",27.2696,27.3034,26.8819,27.0926,189400.0],["2011-11-22",27.7586,27.8176,27.3287,27.6911,181700.0],["2011-11-23",26.9493,26.9493,26.275,26.3255,241200.0],["2011-11-25",26.4773,27.0168,26.3593,26.6206,128700.0],["2011-11-28",27.885,28.0199,27.6068,27.7754,239300.0],["2011-11-29",27.9187,28.0789,27.7248,27.8681,313400.0],["2011-11-30",28.6774,29.4782,28.5594,29.4192,265600.0],["2011-12-01",29.7901,30.0514,29.4108,29.436,143100.0],["2011-12-02",30.0261,30.1441,29.3855,29.4276,133700.0],["2011-12-05",29.318,29.6131,28.9977,29.2506,209300.0],["2011-12-06",28.8881,28.9977,28.5847,28.8881,170600.0],["2011-12-07",28.3149,28.8797,28.1969,28.7785,152500.0],["2011-12-08",28.2391,28.2391,27.4551,27.59,142900.0],["2011-12-09",27.3624,27.8091,27.3118,27.6743,213400.0],["2011-12-12",26.8566,26.8566,26.1064,26.3508,248500.0],["2011-12-13",26.4098,26.6543,25.6765,25.8366,142900.0],["2011-12-14",25.8535,25.9715,25.727,25.7945,213100.0],["2011-12-15",26.3508,26.4436,26.0642,26.0811,160200.0],["2011-12-16",26.2581,26.393,26.0136,26.1738,271400.0],["2011-12-19",25.8619,25.8703,24.9178,24.9852,258700.0],["2011-12-20",25.6849,26.5278,25.6849,26.1822,295900.0],["2011-12-21",26.6796,27.042,26.4857,26.8482,338700.0],["2011-12-22",27.0168,27.1432,26.9156,27.1011,244600.0],["2011-12-23",26.9578,27.1348,26.7302,27.1011,89400.0],["2011-12-27",26.8987,26.9999,26.6796,26.7049,83200.0],["2011-12-28",26.57,26.629,25.9631,26.1064,128900.0],["2011-12-29",26.2075,26.452,26.1907,26.3761,116000.0],["2011-12-30",26.3424,26.4857,26.3255,26.4183,102200.0],["2012-01-03",27.2275,27.5141,27.2275,27.3539,262800.0],["2012-01-04",26.7302,27.0589,26.5363,27.0168,173700.0],["2012-01-05",26.7302,27.0252,26.5784,26.9409,201000.0],["2012-01-06",26.57,26.5869,26.2412,26.2497,182100.0],["2012-01-09",26.0642,26.1822,26.0136,26.1148,122700.0],["2012-01-10",26.6796,27.0168,26.6796,26.8482,173400.0],["2012-01-11",26.4941,26.5447,26.3002,26.3761,193300.0],["2012-01-12",26.924,27.1432,26.7302,27.1095,105700.0],["2012-01-13",27.4298,27.708,27.3539,27.6321,225800.0],["2012-01-17",28.9556,29.4951,28.9556,29.259,265500.0],["2012-01-18",29.3855,29.7311,29.3602,29.7142,258100.0],["2012-01-19",29.9418,30.1357,29.8154,30.0261,111800.0],["2012-01-20",30.7848,31.24,30.7848,31.24,142900.0],["2012-01-23",31.181,31.7373,31.181,31.5434,113700.0],["2012-01-24",31.1978,31.4844,31.0798,31.3664,130000.0],["2012-01-25",30.8522,31.6277,30.6246,31.4507,417800.0],["2012-01-26",31.5266,31.6615,31.1051,31.1472,158300.0],["2012-01-27",31.8469,32.1588,31.299,32.0998,221900.0],["2012-01-30",31.8722,31.9986,31.6193,31.8638,217500.0],["2012-01-31",32.0829,32.1082,31.7036,31.9481,204800.0],["2012-02-01",31.83,32.437,31.83,32.1841,299700.0],["2012-02-02",32.7994,33.1198,32.614,32.968,136600.0],["2012-02-03",33.4485,33.7773,33.4064,33.7689,196400.0],["2012-02-06",33.4822,33.5497,33.2462,33.4401,190400.0],["2012-02-07",32.8584,33.1703,32.7404,33.086,209700.0],["2012-02-08",33.4148,33.8026,33.4064,33.6593,225900.0],["2012-02-09",33.8869,34.3926,33.752,34.2493,267200.0],["2012-02-10",33.086,33.086,32.6224,32.7151,215400.0],["2012-02-13",32.9175,32.9175,32.6646,32.909,123500.0],["2012-02-14",32.7573,32.8837,32.5297,32.7489,153700.0],["2012-02-15",32.8837,32.909,32.5887,32.673,141100.0],["2012-02-16",31.5181,32.2094,31.5181,32.1672,248700.0],["2012-02-17",32.3274,32.4201,32.1841,32.3274,226600.0],["2012-02-21",31.2147,31.2231,30.6668,30.8354,327700.0],["2012-02-22",30.4645,30.5572,30.3127,30.3549,154600.0],["2012-02-23",30.515,30.6752,30.3127,30.5993,211500.0],["2012-02-24",30.8354,31.2315,30.8354,31.1557,206100.0],["2012-02-27",30.6415,30.8522,30.4729,30.8269,113700.0],["2012-02-28",31.0208,31.3749,30.9449,31.2821,162500.0],["2012-02-29",31.299,31.4423,30.9787,31.063,278600.0],["2012-03-01",31.1978,31.7795,31.1473,31.6446,218000.0],["2012-03-02",31.535,31.594,31.3833,31.5434,185400.0],["2012-03-05",31.0208,31.063,30.6583,30.7932,117600.0],["2012-03-06",30.161,30.161,29.6215,29.7564,147500.0],["2012-03-07",30.1526,30.3717,30.0683,30.3633,98500.0],["2012-03-08",31.2653,31.535,31.1557,31.5013,209700.0],["2012-03-09",30.8606,31.0545,30.7511,30.9365,193400.0],["2012-03-12",30.456,30.5572,30.2368,30.2874,113800.0],["2012-03-13",31.1051,31.771,31.0967,31.7626,117600.0],["2012-03-14",32.319,32.3948,31.83,31.9649,161300.0],["2012-03-15",32.5971,32.7994,32.5044,32.791,141700.0],["2012-03-16",32.791,32.8837,32.614,32.614,199200.0],["2012-03-19",32.378,32.8584,32.378,32.7742,172700.0],["2012-03-20",31.83,31.8553,31.653,31.7879,111600.0],["2012-03-21",32.555,32.6056,32.2431,32.2515,121000.0],["2012-03-22",32.4538,32.4875,32.1166,32.319,177100.0],["2012-03-23",32.2515,32.2515,31.7205,32.1672,88600.0],["2012-03-26",32.3864,32.6056,32.3105,32.6056,149600.0],["2012-03-27",32.3274,32.3274,32.0576,32.1335,102500.0],["2012-03-28",31.9649,31.9649,31.3917,31.6615,125200.0],["2012-03-29",31.1051,31.2315,30.8101,31.1557,110600.0],["2012-03-30",30.8438,30.9534,30.6499,30.9365,150200.0],["2012-04-02",31.7963,32.1504,31.6193,32.0239,170300.0],["2012-04-03",31.7963,31.8553,31.535,31.7373,280600.0],["2012-04-04",31.7542,31.9059,31.653,31.8385,152400.0],["2012-04-05",32.2599,32.2937,32.0745,32.2094,126400.0],["2012-04-09",30.9112,30.9281,30.5825,30.6836,157600.0],["2012-04-10",30.4897,30.5572,29.7564,29.925,174800.0],["2012-04-11",30.397,30.4307,30.2031,30.3464,123700.0],["2012-04-12",30.9196,31.4507,30.9028,31.417,210900.0],["2012-04-13",31.8638,31.8806,31.4844,31.5013,200100.0],["2012-04-16",31.3496,31.4086,30.9702,31.2484,56000.0],["2012-04-17",31.4591,31.7795,31.4423,31.6699,59200.0],["2012-04-18",31.1557,31.1725,30.8775,31.0545,87200.0],["2012-04-19",30.7005,30.9449,30.4813,30.7173,90100.0],["2012-04-20",30.2706,30.5403,30.2116,30.3633,88500.0],["2012-04-23",30.161,30.4476,30.0683,30.4476,153600.0],["2012-04-24",30.1778,30.3212,30.0683,30.22,102100.0],["2012-04-25",30.1188,30.3633,29.984,30.3296,114600.0],["2012-04-26",29.7901,30.2284,29.7479,30.2284,177600.0],["2012-04-27",29.9503,30.0008,29.6805,29.7142,205100.0],["2012-04-30",28.6352,28.6605,28.3655,28.6015,190000.0],["2012-05-01",28.5594,29.0314,28.4666,28.8544,120800.0],["2012-05-02",29.023,29.082,28.8207,29.0483,135000.0],["2012-05-03",29.141,29.3602,28.8713,28.8797,111300.0],["2012-05-04",28.9134,28.9471,28.4414,28.4751,127100.0],["2012-05-07",28.1969,28.6184,28.1548,28.5678,125000.0],["2012-05-08",28.8207,28.8628,28.2981,28.5509,322200.0],["2012-05-09",28.1379,28.4751,28.0283,28.3065,89000.0],["2012-05-10",28.3655,28.6352,28.3486,28.5004,143100.0],["2012-05-11",27.6827,28.0283,27.6574,27.7333,102000.0],["2012-05-14",27.3455,27.3792,27.0842,27.0926,103600.0],["2012-05-15",27.1011,27.1011,26.6796,26.7976,129000.0],["2012-05-16",26.5447,26.7133,26.3255,26.3255,57800.0],["2012-05-17",26.2918,26.2918,25.5922,25.6427,258800.0],["2012-05-18",25.6343,25.6427,25.1538,25.2044,189300.0],["2012-05-21",25.2971,25.6765,25.196,25.6427,283700.0],["2012-05-22",26.0811,26.3087,25.9715,26.1401,206000.0],["2012-05-23",25.8029,25.9209,25.4151,25.8788,137000.0],["2012-05-24",25.9968,26.0389,25.6427,25.9209,183500.0],["2012-05-25",25.7439,25.8113,25.6427,25.7186,97900.0],["2012-05-29",26.1738,26.4436,26.1317,26.4098,88900.0],["2012-05-30",25.9884,26.0811,25.8703,25.9125,101500.0],["2012-05-31",26.0305,26.3761,25.9799,26.2834,253300.0],["2012-06-01",25.8113,26.0558,25.5584,25.6343,155800.0],["2012-06-04",25.8113,25.845,25.4236,25.6596,149700.0],["2012-06-05",25.9378,26.2244,25.9125,26.1654,89500.0],["2012-06-06",26.4604,27.0926,26.4014,27.0083,80600.0],["2012-06-07",27.8513,27.944,27.59,27.6321,260000.0],["2012-06-08",27.1095,27.3877,26.9999,27.3287,47900.0],["2012-06-11",28.0367,28.0957,27.3877,27.4214,109200.0],["2012-06-12",27.6321,27.8934,27.6068,27.8766,180500.0],["2012-06-13",27.6574,27.9103,27.5731,27.6996,118700.0],["2012-06-14",27.9524,28.1548,27.7839,28.0789,94800.0],["2012-06-15",28.3318,28.6521,28.2559,28.6184,140000.0],["2012-06-18",28.905,29.1242,28.846,28.9977,132000.0],["2012-06-19",29.1157,29.3265,29.0314,29.1747,182600.0],["2012-06-20",29.1663,29.3939,29.0651,29.3265,175400.0],["2012-06-21",28.61,28.6184,27.944,27.9693,131800.0],["2012-06-22",27.3792,27.531,27.1685,27.4804,86700.0],["2012-06-25",26.8229,26.924,26.6543,26.7892,175800.0],["2012-06-26",26.806,26.8987,26.5531,26.7554,78000.0],["2012-06-27",26.5531,26.5869,26.3593,26.452,119400.0],["2012-06-28",25.9378,26.1401,25.7439,26.0726,71600.0],["2012-06-29",27.2444,27.6068,27.2275,27.5563,108700.0],["2012-07-02",27.3287,27.4551,27.1854,27.3034,53100.0],["2012-07-03",27.8597,28.8123,27.8597,28.5678,132200.0],["2012-07-05",28.0367,28.0367,27.767,27.8344,42900.0],["2012-07-06",27.413,27.531,27.1769,27.2949,60100.0],["2012-07-09",27.1601,27.2444,26.9999,27.1432,67800.0],["2012-07-10",27.3792,27.3877,26.8735,26.9746,79800.0],["2012-07-11",27.0336,27.2106,26.8819,27.0336,41900.0],["2012-07-12",26.2244,26.4098,26.0642,26.2918,85600.0],["2012-07-13",26.2244,26.5784,26.2244,26.4857,92100.0],["2012-07-16",26.216,26.216,26.0052,26.1401,70500.0],["2012-07-17",26.5869,26.7639,26.3677,26.7217,155100.0],["2012-07-18",26.0136,26.4267,26.0136,26.2834,273700.0],["2012-07-19",25.7608,25.8451,25.6933,25.6933,435800.0],["2012-07-20",25.4067,25.4657,25.1201,25.196,221200.0],["2012-07-23",24.1507,24.353,23.9063,24.3109,170100.0],["2012-07-24",24.353,24.4963,24.235,24.4963,200000.0],["2012-07-25",24.3952,24.5216,24.3024,24.3615,156000.0],["2012-07-26",25.1454,25.3308,24.7492,25.2718,323000.0],["2012-07-27",25.4236,26.2244,25.3646,26.1064,154200.0],["2012-07-30",26.1654,26.334,26.1148,26.1738,132300.0],["2012-07-31",26.7133,26.747,26.3677,26.4098,144700.0],["2012-08-01",26.5026,26.5026,26.2244,26.2328,122800.0],["2012-08-02",26.0221,26.2497,25.7608,25.8788,107800.0],["2012-08-03",26.2412,26.5616,26.2412,26.4351,136500.0],["2012-08-06",26.5278,26.7049,26.4688,26.5616,87400.0],["2012-08-07",26.5616,26.8566,26.5616,26.6459,72400.0],["2012-08-08",26.8482,27.1348,26.8482,26.9999,46700.0],["2012-08-09",27.7501,27.9609,27.6911,27.708,140100.0],["2012-08-10",27.8007,28.1463,27.7586,28.1042,68900.0],["2012-08-13",27.7923,27.8429,27.59,27.7417,55800.0],["2012-08-14",27.9777,28.0452,27.8176,27.9272,70000.0],["2012-08-15",27.8007,27.8513,27.649,27.7248,93700.0],["2012-08-16",27.8682,28.1969,27.8344,28.1463,79700.0],["2012-08-17",27.767,27.8176,27.6827,27.8091,102700.0],["2012-08-20",27.8344,28.0452,27.7839,27.9693,110300.0],["2012-08-21",28.0114,28.3065,27.9609,28.0536,136300.0],["2012-08-22",27.767,28.0283,27.6743,27.9609,108400.0],["2012-08-23",28.5594,28.6437,28.3065,28.3571,103100.0],["2012-08-24",27.3455,27.5141,27.2275,27.3708,137100.0],["2012-08-27",28.3318,28.3571,28.1042,28.121,129400.0],["2012-08-28",28.1042,28.3823,27.9862,28.0536,294800.0],["2012-08-29",28.1548,28.2053,27.9693,28.18,314600.0],["2012-08-30",27.8176,27.885,27.6743,27.8007,149600.0],["2012-08-31",27.4214,27.4888,27.2106,27.2781,139100.0],["2012-09-04",27.1685,27.2696,26.9746,27.1348,82900.0],["2012-09-05",26.8397,26.8397,26.6796,26.8145,60400.0],["2012-09-06",27.1179,27.5815,27.1179,27.5394,208700.0],["2012-09-07",28.4919,28.7364,27.8176,28.6015,178500.0],["2012-09-10",28.5762,28.6521,28.3992,28.4076,101800.0],["2012-09-11",28.5257,28.6858,28.4498,28.6521,82000.0],["2012-09-12",28.9556,29.1663,28.9303,29.1157,105200.0],["2012-09-13",28.9808,29.9755,28.8207,29.925,310400.0],["2012-09-14",30.7679,30.9871,30.5825,30.6415,267900.0],["2012-09-17",31.0545,31.0798,30.7342,30.7511,189100.0],["2012-09-18",30.7511,30.8269,30.6752,30.7595,103300.0],["2012-09-19",31.417,31.417,31.1051,31.2484,154100.0],["2012-09-20",30.9028,31.0798,30.7342,30.9787,87000.0],["2012-09-21",30.9028,31.0124,30.6668,30.7089,95200.0],["2012-09-24",29.7564,29.9502,29.6974,29.9081,132500.0],["2012-09-25",30.0008,30.0514,29.436,29.436,97200.0],["2012-09-26",29.4529,29.4951,29.2506,29.3686,94200.0],["2012-09-27",29.6889,29.9671,29.5288,29.8912,56600.0],["2012-09-28",29.7901,29.8407,29.5625,29.7479,71500.0],["2012-10-01",29.925,30.338,29.8828,30.0261,134300.0],["2012-10-02",29.8322,29.866,29.2506,29.3939,108900.0],["2012-10-03",29.4698,29.5372,29.2337,29.436,115000.0],["2012-10-04",29.2506,29.3349,29.1242,29.2927,142000.0],["2012-10-05",29.3012,29.5288,29.2759,29.3939,126400.0],["2012-10-08",28.9809,29.1242,28.8797,29.1073,105200.0],["2012-10-09",29.2422,29.2422,28.6437,28.6858,79700.0],["2012-10-10",28.3655,28.3908,28.1379,28.2053,124800.0],["2012-10-11",28.4498,28.6352,28.3402,28.3402,189000.0],["2012-10-12",28.4076,28.5088,28.239,28.3486,118500.0],["2012-10-15",28.7364,28.9218,28.6184,28.8797,84300.0],["2012-10-16",29.0904,29.4951,29.0904,29.4529,156300.0],["2012-10-17",29.5794,29.8069,29.5119,29.7142,132100.0],["2012-10-18",29.7142,29.9671,29.6384,29.9587,220500.0],["2012-10-19",29.7058,29.7058,29.1916,29.2,129800.0],["2012-10-22",29.6974,29.8154,29.4951,29.6805,45000.0],["2012-10-23",28.6352,28.6521,28.4245,28.5341,107800.0],["2012-10-24",28.8291,28.8291,28.5762,28.6099,71600.0],["2012-10-25",28.8291,28.846,28.5509,28.6858,117200.0],["2012-10-26",28.6015,28.6437,28.3655,28.3908,254100.0],["2012-10-31",28.6268,28.7364,28.4919,28.7027,141100.0],["2012-11-01",28.1632,28.5088,28.1379,28.4498,123800.0],["2012-11-02",28.8544,28.8544,28.5088,28.5172,44400.0],["2012-11-05",28.4919,28.7448,28.4498,28.7364,47300.0],["2012-11-06",28.7954,29.1326,28.7954,28.9977,50500.0],["2012-11-07",28.4919,28.5341,28.1463,28.2475,205800.0],["2012-11-08",28.0114,28.0199,27.59,27.6068,183500.0],["2012-11-09",27.8934,28.062,27.7248,27.8597,102800.0],["2012-11-12",27.7838,27.8176,27.6658,27.7754,57400.0],["2012-11-13",27.3708,27.6911,27.3708,27.4635,163200.0],["2012-11-14",27.4635,27.4635,26.9409,27.0252,251500.0],["2012-11-15",27.1601,27.2696,27.0505,27.2191,78400.0],["2012-11-16",26.9746,27.0842,26.7302,27.0505,135400.0],["2012-11-19",27.2949,27.4382,27.2696,27.4382,160300.0],["2012-11-20",27.2106,27.4298,27.1685,27.4298,120100.0],["2012-11-21",26.7892,27.0083,26.7892,26.9746,80400.0],["2012-11-23",27.1938,27.2612,27.1263,27.2106,32000.0],["2012-11-26",26.7976,26.8819,26.7807,26.8819,83600.0],["2012-11-27",27.1938,27.2612,27.0336,27.0673,101600.0],["2012-11-28",26.7049,26.865,26.3845,26.865,121900.0],["2012-11-29",27.4635,27.6068,27.3539,27.4888,70400.0],["2012-11-30",27.8176,27.8766,27.649,27.708,119300.0],["2012-12-03",27.8091,27.826,27.5225,27.531,67300.0],["2012-12-04",27.3877,27.4635,27.3287,27.4214,72900.0],["2012-12-05",27.6405,28.0705,27.6321,27.9272,349500.0],["2012-12-06",27.9946,28.1969,27.9356,28.1969,402000.0],["2012-12-07",28.2728,28.4076,28.1885,28.3823,209500.0],["2012-12-10",28.0705,28.239,27.9693,28.239,283200.0],["2012-12-11",28.4919,28.7785,28.4666,28.7448,123700.0],["2012-12-12",28.7111,28.9977,28.7111,28.787,89400.0],["2012-12-13",29.3686,29.4866,29.2675,29.3518,145300.0],["2012-12-14",29.436,29.436,29.259,29.3518,69000.0],["2012-12-17",29.4445,29.5878,29.4108,29.5372,172300.0],["2012-12-18",29.7985,30.0008,29.7817,29.9587,226500.0],["2012-12-19",29.925,30.1694,29.7732,30.1357,412300.0],["2012-12-20",30.0261,30.4223,29.9587,30.4223,588300.0],["2012-12-21",29.984,30.0767,29.9165,30.0683,112900.0],["2012-12-24",29.6721,29.7564,29.6299,29.6805,60400.0],["2012-12-26",29.6805,29.8069,29.5035,29.6721,248400.0],["2012-12-27",29.6299,29.6299,29.2927,29.5793,113100.0],["2012-12-28",29.8322,29.9587,29.5119,29.5878,117900.0],["2012-12-31",29.6299,30.2621,29.4866,30.2621,98600.0],["2013-01-02",30.7763,31.1304,30.7763,31.0461,215500.0],["2013-01-03",31.1135,31.1557,30.9449,31.0124,127100.0],["2013-01-04",30.9112,31.0208,30.7258,30.9365,127100.0],["2013-01-07",31.2316,31.4254,31.1641,31.299,150100.0],["2013-01-08",30.6836,30.7173,30.456,30.5825,137000.0],["2013-01-09",30.4982,30.6246,30.4054,30.4982,141700.0],["2013-01-10",30.3886,30.7005,30.3886,30.6668,101600.0],["2013-01-11",30.3043,30.5993,30.1947,30.5993,701000.0],["2013-01-14",30.9028,31.0039,30.8522,30.9365,106000.0],["2013-01-15",30.4645,30.7005,30.4645,30.7005,144900.0],["2013-01-16",30.6583,30.8944,30.6415,30.8522,367400.0],["2013-01-17",31.1388,31.2905,31.0714,31.1641,149300.0],["2013-01-18",31.3327,31.4254,31.299,31.4001,94900.0],["2013-01-22",31.6277,31.653,31.4086,31.5687,151600.0],["2013-01-23",31.1473,31.1557,31.0208,31.1388,197800.0],["2013-01-24",31.0377,31.1725,30.8859,31.0882,229100.0],["2013-01-25",30.9787,30.9787,30.7426,30.9196,212000.0],["2013-01-28",31.3411,31.5266,31.2905,31.4001,189800.0],["2013-01-29",30.8606,30.9618,30.7426,30.8016,259400.0],["2013-01-30",30.7342,30.7342,30.4392,30.4897,174600.0],["2013-01-31",29.925,29.925,29.6974,29.7732,221300.0],["2013-02-01",29.9755,30.1357,29.8407,30.0767,357500.0],["2013-02-04",29.8322,29.8322,29.5709,29.6299,127900.0],["2013-02-05",29.5119,29.7648,29.4529,29.6468,202200.0],["2013-02-06",29.0483,29.2337,29.0061,29.2085,591500.0],["2013-02-07",28.8713,28.9977,28.7448,28.8628,149500.0],["2013-02-08",29.2253,29.2253,29.0061,29.1747,81300.0],["2013-02-11",29.1747,29.1832,28.9977,29.0904,106000.0],["2013-02-12",29.1916,29.4276,29.1663,29.2675,96800.0],["2013-02-13",29.6468,29.6721,29.3939,29.436,143800.0],["2013-02-14",29.2169,29.3265,29.1663,29.3012,201000.0],["2013-02-15",29.0483,29.0989,28.8966,29.0314,232000.0],["2013-02-19",29.3602,29.4361,29.3012,29.3349,76600.0],["2013-02-20",30.161,30.2031,29.6131,29.6131,146300.0],["2013-02-21",29.7732,29.7985,29.1494,29.3265,174600.0],["2013-02-22",30.0345,30.1778,29.8322,29.925,125800.0],["2013-02-25",30.2959,30.2959,29.4023,29.436,153900.0],["2013-02-26",29.8407,29.8997,29.5878,29.7985,236500.0],["2013-02-27",29.984,30.2284,29.925,30.2116,155900.0],["2013-02-28",30.5066,30.633,29.8491,29.866,229500.0],["2013-03-01",29.8491,30.22,29.8069,30.1778,186900.0],["2013-03-04",30.0936,30.1947,29.9671,30.1441,127400.0],["2013-03-05",30.0936,30.2537,30.043,30.161,169200.0],["2013-03-06",30.4307,30.5066,30.3212,30.4476,127700.0],["2013-03-07",30.1863,30.3127,30.102,30.2537,129700.0],["2013-03-08",30.0261,30.1104,29.6974,29.8407,431700.0],["2013-03-11",29.7395,29.7395,29.5625,29.6636,228400.0],["2013-03-12",29.4866,29.5119,29.1326,29.1494,207600.0],["2013-03-13",28.9893,28.9893,28.7701,28.846,151100.0],["2013-03-14",28.8375,28.9218,28.7533,28.8375,116100.0],["2013-03-15",28.6774,28.728,28.3908,28.4245,187900.0],["2013-03-18",28.3233,28.4076,28.2812,28.2896,169300.0],["2013-03-19",28.3824,28.3824,27.8176,27.9187,250500.0],["2013-03-20",27.8007,27.826,27.5815,27.6743,106800.0],["2013-03-21",27.3877,27.3877,27.1095,27.1095,203500.0],["2013-03-22",27.3118,27.4298,27.2949,27.3961,144000.0],["2013-03-25",27.649,27.9019,27.5225,27.6153,146200.0],["2013-03-26",27.8091,27.9609,27.6406,27.7417,201500.0],["2013-03-27",27.7417,27.8176,27.6743,27.7923,126800.0],["2013-03-28",27.944,28.0199,27.7923,27.8513,104500.0],["2013-04-01",28.0367,28.1463,27.8681,27.9777,186400.0],["2013-04-02",28.0367,28.1042,27.8344,27.944,161200.0],["2013-04-03",27.944,28.1379,27.5478,27.6153,164700.0],["2013-04-04",27.5647,27.59,27.2106,27.3202,132300.0],["2013-04-05",26.6796,26.6796,26.4098,26.6374,182300.0],["2013-04-08",26.6037,26.6037,26.3087,26.5278,173000.0],["2013-04-09",26.5363,26.7302,26.4014,26.5869,74000.0],["2013-04-10",27.1263,27.3792,27.1179,27.3118,249100.0],["2013-04-11",27.413,27.5815,27.3624,27.5478,118800.0],["2013-04-12",26.865,26.924,26.6121,26.688,297200.0],["2013-04-15",26.6459,26.7386,26.2328,26.2328,286300.0],["2013-04-16",26.8988,27.0926,26.8229,27.0842,144100.0],["2013-04-17",26.3593,26.3593,26.0052,26.1991,90600.0],["2013-04-18",26.1822,26.1822,25.8366,25.9041,73000.0],["2013-04-19",26.2497,26.2834,26.1317,26.1738,158900.0],["2013-04-22",26.4267,26.8735,26.4267,26.8566,137400.0],["2013-04-23",26.8819,27.2022,26.8735,27.1938,326800.0],["2013-04-24",27.1263,27.3371,27.0758,27.1685,98200.0],["2013-04-25",26.9999,27.1348,26.9325,27.042,102200.0],["2013-04-26",26.8903,26.8903,26.747,26.747,75300.0],["2013-04-29",26.7386,27.0336,26.7386,26.9409,110000.0],["2013-04-30",27.0589,27.6911,27.0589,27.649,156500.0],["2013-05-01",27.5647,27.6406,27.3455,27.4045,93500.0],["2013-05-02",26.9915,27.0083,26.7639,26.983,92300.0],["2013-05-03",26.6374,27.0083,26.6374,26.983,208700.0],["2013-05-06",27.0505,27.1938,26.9915,27.1769,175300.0],["2013-05-07",27.3792,27.59,27.3034,27.5394,140000.0],["2013-05-08",27.649,27.6658,27.3877,27.649,200900.0],["2013-05-09",27.9187,28.0873,27.8091,27.9019,159300.0],["2013-05-10",27.6658,27.6996,27.3287,27.5647,97100.0],["2013-05-13",27.2612,27.3034,27.1348,27.2022,90900.0],["2013-05-14",27.3624,27.5394,27.3455,27.4467,89400.0],["2013-05-15",27.4972,27.6743,27.4972,27.649,97000.0],["2013-05-16",27.708,27.9862,27.6996,27.7501,107700.0],["2013-05-17",27.9356,27.9356,27.7248,27.7923,93600.0],["2013-05-20",28.062,28.2222,28.0283,28.2053,37600.0],["2013-05-21",28.0452,28.1042,27.7923,27.944,179200.0],["2013-05-22",28.2559,28.5425,27.9693,28.0367,375100.0],["2013-05-23",27.5057,27.6827,27.4214,27.6827,116400.0],["2013-05-24",27.7839,27.8513,27.6996,27.8091,113900.0],["2013-05-28",28.0367,28.1295,27.9862,27.9862,368800.0],["2013-05-29",27.8429,27.9187,27.767,27.9019,67300.0],["2013-05-30",27.9187,28.0536,27.9187,27.9862,114500.0],["2013-05-31",27.5141,27.6321,27.4045,27.5225,243100.0],["2013-06-03",27.7923,28.0367,27.7417,28.0367,110900.0],["2013-06-04",27.7501,27.8091,27.5647,27.6911,238000.0],["2013-06-05",27.5563,27.5563,27.0252,27.1011,145000.0],["2013-06-06",27.1601,27.1938,26.9325,27.1685,92700.0],["2013-06-07",27.2949,27.4214,27.1011,27.3708,58300.0],["2013-06-10",27.3624,27.3624,27.0842,27.1516,123300.0],["2013-06-11",26.6711,27.0589,26.6711,26.9072,119000.0],["2013-06-12",27.1432,27.1432,26.6206,26.6627,74100.0],["2013-06-13",26.4604,26.8397,26.4098,26.7976,93400.0],["2013-06-14",26.6964,26.6964,26.3002,26.3761,160900.0],["2013-06-17",26.747,26.747,26.4183,26.5026,90500.0],["2013-06-18",26.4688,26.5363,26.3087,26.4098,62900.0],["2013-06-19",26.4267,26.4773,25.8198,25.8366,98700.0],["2013-06-20",25.3814,25.3814,24.8841,25.0527,141700.0],["2013-06-21",25.1875,25.1875,24.8082,24.9937,265300.0],["2013-06-24",24.471,24.7829,24.2266,24.589,221400.0],["2013-06-25",25.0021,25.1117,24.5385,24.8166,202000.0],["2013-06-26",24.8841,24.8841,24.53,24.7914,139500.0],["2013-06-27",24.9768,24.9768,24.7576,24.9347,104900.0],["2013-06-28",24.8841,25.0442,24.7576,24.9768,139700.0],["2013-07-01",25.0695,25.3899,25.0695,25.255,83900.0],["2013-07-02",25.1201,25.196,24.7914,24.9431,122300.0],["2013-07-03",24.5216,24.5216,24.1001,24.3783,97100.0],["2013-07-05",24.4289,24.5132,24.0158,24.3193,121000.0],["2013-07-08",24.9599,25.078,24.7155,24.7323,133700.0],["2013-07-09",24.9094,25.0611,24.7914,25.0527,107100.0],["2013-07-10",25.196,25.373,25.078,25.3056,175900.0],["2013-07-11",26.0811,26.511,26.0811,26.5026,108200.0],["2013-07-12",26.5953,26.7723,26.4183,26.7723,126100.0],["2013-07-15",26.5363,26.747,26.5026,26.7049,68900.0],["2013-07-16",26.5953,26.5953,26.275,26.3424,71100.0],["2013-07-17",26.1485,26.1485,25.9631,26.0726,66700.0],["2013-07-18",25.7945,25.9968,25.6006,25.786,255000.0],["2013-07-19",25.9968,26.1907,25.9462,26.1907,75600.0],["2013-07-22",26.1907,26.8987,26.1654,26.7133,400500.0],["2013-07-23",27.0926,27.1769,27.0421,27.0758,83400.0],["2013-07-24",27.3034,27.3118,26.9325,27.0926,51400.0],["2013-07-25",27.0505,27.0673,26.8735,27.0673,69900.0],["2013-07-26",26.8819,27.1011,26.7723,26.865,55700.0],["2013-07-29",26.7976,26.924,26.688,26.7217,94200.0],["2013-07-30",26.8819,26.924,26.688,26.8313,126600.0],["2013-07-31",26.688,26.7807,26.5447,26.6543,259300.0],["2013-08-01",27.3539,27.3539,27.1011,27.2612,182700.0],["2013-08-02",27.3202,27.7417,27.3118,27.6911,136700.0],["2013-08-05",27.5731,27.6911,27.4888,27.6406,69500.0],["2013-08-06",27.531,27.531,27.2275,27.3118,132100.0],["2013-08-07",27.1011,27.1011,26.9662,27.0842,46200.0],["2013-08-08",27.3539,27.5647,27.3118,27.5563,65600.0],["2013-08-09",27.5563,27.59,27.4888,27.5225,82500.0],["2013-08-12",27.3118,27.4972,27.2106,27.4045,78000.0],["2013-08-13",27.3708,27.5225,27.2612,27.3877,82600.0],["2013-08-14",27.6996,27.6996,27.1685,27.3287,58200.0],["2013-08-15",26.924,27.1516,26.6459,27.0758,59400.0],["2013-08-16",27.1769,27.2865,26.983,27.0168,81300.0],["2013-08-19",26.8819,27.0083,26.7976,26.8482,100300.0],["2013-08-20",26.8482,26.9325,26.7976,26.8566,36500.0],["2013-08-21",26.6206,26.6964,26.3508,26.3845,111600.0],["2013-08-22",26.3845,26.4604,26.2918,26.4014,64900.0],["2013-08-23",26.5278,26.6711,26.3171,26.6374,87400.0],["2013-08-26",26.5447,26.5447,26.2159,26.2581,81300.0],["2013-08-27",25.8619,25.9378,25.7102,25.7102,80800.0],["2013-08-28",25.7776,26.0136,25.7439,25.8703,54200.0],["2013-08-29",26.6964,26.7723,26.4688,26.5531,140400.0],["2013-08-30",26.8987,27.0168,26.5278,26.6459,104900.0],["2013-09-03",27.4635,27.6153,27.3455,27.4298,132000.0],["2013-09-04",27.649,27.7248,27.5394,27.6743,103100.0],["2013-09-05",27.6743,27.9777,27.6237,27.944,243800.0],["2013-09-06",27.8429,28.1295,27.649,28.0283,192600.0],["2013-09-09",28.3149,28.6184,28.3149,28.6015,122100.0],["2013-09-10",28.669,28.8207,28.5172,28.6521,281400.0],["2013-09-11",28.6689,28.9471,28.6689,28.8291,94800.0],["2013-09-12",28.6521,28.728,28.4161,28.5341,123600.0],["2013-09-13",28.728,28.787,28.2559,28.6774,154400.0],["2013-09-16",29.1663,29.436,28.9471,28.9724,145500.0],["2013-09-17",29.318,29.4529,28.9303,29.1579,321400.0],["2013-09-18",29.2,30.0936,29.1073,30.0851,152800.0],["2013-09-19",30.1273,30.1273,29.7227,29.9671,65200.0],["2013-09-20",29.9165,29.9165,29.5203,29.5372,176300.0],["2013-09-23",30.1863,30.2284,29.8912,30.1104,177900.0],["2013-09-24",30.2621,30.3464,29.8997,29.9334,139400.0],["2013-09-25",29.7479,29.7479,29.436,29.4698,87400.0],["2013-09-26",29.9418,30.043,29.5035,30.0261,119200.0],["2013-09-27",29.4276,30.0177,29.4276,29.8744,178300.0],["2013-09-30",29.2675,29.5203,29.2337,29.5203,226700.0],["2013-10-01",29.7395,30.0261,29.5456,30.0261,97400.0],["2013-10-02",29.6974,30.043,29.6974,29.9671,55100.0],["2013-10-03",29.7564,30.1188,29.7227,30.0851,85500.0],["2013-10-04",30.1863,30.3212,30.102,30.3127,55500.0],["2013-10-07",30.1441,30.2453,30.043,30.161,30800.0],["2013-10-08",29.984,30.0093,29.7564,29.8238,99800.0],["2013-10-09",30.1526,30.1526,29.6552,29.8407,84500.0],["2013-10-10",29.7395,30.0514,29.7227,30.0093,155300.0],["2013-10-11",31.1641,31.417,31.1051,31.4086,129200.0],["2013-10-14",31.181,31.5182,31.1725,31.5182,60200.0],["2013-10-15",31.5687,31.6699,31.4086,31.4423,57400.0],["2013-10-16",32.7067,32.8332,31.8385,32.8247,146600.0],["2013-10-17",33.7941,34.0892,33.5581,34.0892,82900.0],["2013-10-18",34.5359,34.8225,34.5359,34.7804,117300.0],["2013-10-21",33.9374,34.2578,33.7857,34.1903,146800.0],["2013-10-22",34.106,34.1397,33.8784,33.9712,366400.0],["2013-10-23",33.0439,33.0439,32.6814,32.7994,158200.0],["2013-10-24",33.1703,33.4317,33.086,33.3389,81100.0],["2013-10-25",33.2125,33.4907,32.5128,32.7067,151600.0],["2013-10-28",32.6561,33.0692,32.6561,33.0355,69300.0],["2013-10-29",32.7573,32.9933,32.6983,32.9512,109200.0],["2013-10-30",33.2041,33.5665,33.2041,33.2715,57400.0],["2013-10-31",33.1198,33.1198,32.6393,32.7151,125100.0],["2013-11-01",32.4791,32.614,32.4033,32.5803,77600.0],["2013-11-04",32.0071,32.0071,31.4676,31.6783,195900.0],["2013-11-05",31.6193,31.6193,31.3074,31.4676,69600.0],["2013-11-06",31.5603,31.6277,31.4423,31.5856,101200.0],["2013-11-07",31.476,31.4844,31.0461,31.063,112500.0],["2013-11-08",30.8606,31.2147,30.8522,31.2063,129800.0],["2013-11-11",30.9534,30.9534,30.7679,30.7679,44400.0],["2013-11-12",30.8438,30.9618,30.5403,30.8101,82000.0],["2013-11-13",30.397,30.5235,30.0177,30.5235,148500.0],["2013-11-14",30.2959,30.574,30.2959,30.5656,146800.0],["2013-11-15",31.4254,31.6109,31.4254,31.4423,187200.0],["2013-11-18",31.7626,32.0239,31.5013,31.5097,237900.0],["2013-11-19",31.8553,31.9649,31.594,31.6109,364800.0],["2013-11-20",31.9228,31.9228,31.535,31.6109,213400.0],["2013-11-21",31.4254,31.5603,31.3158,31.4929,92000.0],["2013-11-22",31.5013,31.7205,31.476,31.712,39400.0],["2013-11-25",31.6783,31.7373,31.535,31.5772,143000.0],["2013-11-26",31.4001,31.5434,31.299,31.4591,81600.0],["2013-11-27",31.3496,31.476,30.9787,31.063,226800.0],["2013-11-29",31.3496,31.5181,31.3496,31.4254,54700.0],["2013-12-02",31.5519,31.7373,31.4001,31.476,78800.0],["2013-12-03",31.4001,31.4844,31.1557,31.1894,175800.0],["2013-12-04",31.1894,31.5434,31.0967,31.3917,338900.0],["2013-12-05",31.1725,31.1725,30.9787,31.0124,45100.0],["2013-12-06",31.358,31.6699,31.3496,31.6446,88000.0],["2013-12-09",31.8975,32.1251,31.8975,32.1082,83900.0],["2013-12-10",32.0492,32.1419,32.0155,32.1166,88600.0],["2013-12-11",31.83,31.83,31.0714,31.1557,131600.0],["2013-12-12",31.2063,31.6109,31.1388,31.2063,188900.0],["2013-12-13",31.3496,31.3496,31.1135,31.2821,66300.0],["2013-12-16",31.1641,31.5603,31.1641,31.3327,98400.0],["2013-12-17",31.2821,31.476,31.1978,31.4254,110000.0],["2013-12-18",32.0071,32.3021,31.4929,32.2852,255900.0],["2013-12-19",31.7205,31.7373,31.3833,31.5772,103100.0],["2013-12-20",31.7963,32.1672,31.7963,32.0324,151000.0],["2013-12-23",32.4538,32.6646,32.3948,32.5381,84400.0],["2013-12-24",32.3611,32.6646,32.3611,32.614,36000.0],["2013-12-26",32.5718,32.6224,32.3358,32.496,73000.0],["2013-12-27",32.8585,32.8753,32.6056,32.8163,101900.0],["2013-12-30",33.5665,33.7436,33.457,33.6593,98700.0],["2013-12-31",33.8869,34.1903,33.8026,34.1482,66700.0],["2014-01-02",33.7098,33.7098,33.0439,33.1535,68200.0],["2014-01-03",32.4201,32.5634,32.2431,32.4707,126000.0],["2014-01-06",31.8806,31.8806,31.6783,31.771,154400.0],["2014-01-07",31.8469,32.0745,31.7205,31.9733,155400.0],["2014-01-08",32.0829,32.1672,31.9396,32.0492,86200.0],["2014-01-09",32.0829,32.1419,31.712,31.9986,76800.0],["2014-01-10",31.4338,31.5603,31.3411,31.4591,164000.0],["2014-01-13",31.7205,31.7373,31.1641,31.2737,264600.0],["2014-01-14",31.1388,31.2737,31.0377,31.2568,294500.0],["2014-01-15",31.6699,31.7289,31.4844,31.5182,324400.0],["2014-01-16",31.1304,31.2231,31.063,31.1304,206800.0],["2014-01-17",30.9112,31.0461,30.8269,30.9787,103000.0],["2014-01-21",31.1978,31.2568,30.8101,30.8522,77600.0],["2014-01-22",30.7426,30.7426,30.338,30.5235,127000.0],["2014-01-23",29.4782,29.5541,29.2169,29.3686,110700.0],["2014-01-24",29.0567,29.5035,28.5931,28.6437,173300.0],["2014-01-27",28.5509,28.5931,28.1632,28.4329,91100.0],["2014-01-28",28.1969,28.2306,27.4972,27.826,151600.0],["2014-01-29",28.4919,28.6521,28.18,28.2643,174600.0],["2014-01-30",28.5762,28.7701,28.3149,28.4498,118400.0],["2014-01-31",28.0283,28.3233,27.9187,28.2812,128200.0],["2014-02-03",28.0199,28.0199,27.2275,27.2612,217400.0],["2014-02-04",27.5647,28.18,27.5647,28.0789,159500.0],["2014-02-05",28.062,28.18,27.8934,28.003,93200.0],["2014-02-06",28.5341,28.787,28.1716,28.7195,125400.0],["2014-02-07",29.0904,29.4951,28.8291,28.964,157100.0],["2014-02-10",28.4498,28.5509,28.1463,28.2559,79100.0],["2014-02-11",28.3065,28.6774,28.3065,28.669,88500.0],["2014-02-12",28.9724,29.1579,28.8966,28.9977,80300.0],["2014-02-13",28.6099,28.6352,28.3318,28.5678,84900.0],["2014-02-14",28.8713,29.1832,28.6521,29.0567,70100.0],["2014-02-18",30.515,30.5319,30.1779,30.2284,116500.0],["2014-02-19",30.0345,30.0936,29.5962,29.6299,169700.0],["2014-02-20",29.3855,29.4192,29.0989,29.3602,431100.0],["2014-02-21",30.2706,30.3717,30.0177,30.1188,121100.0],["2014-02-24",30.4055,30.5909,30.3212,30.3717,150100.0],["2014-02-25",30.4897,30.5825,30.2874,30.3464,97300.0],["2014-02-26",31.1472,31.2905,30.9197,31.0714,175600.0],["2014-02-27",30.8775,31.063,30.7595,31.0461,161900.0],["2014-02-28",31.2063,31.2821,30.8691,31.1051,116600.0],["2014-03-03",30.5909,30.7005,30.3886,30.6752,111200.0],["2014-03-04",31.0292,31.2147,30.8522,31.1978,133300.0],["2014-03-05",30.9534,31.0208,30.8522,31.0124,63300.0],["2014-03-06",31.7205,31.9228,31.5519,31.9143,65700.0],["2014-03-07",30.8691,31.0967,30.7426,30.9787,104000.0],["2014-03-10",30.3549,30.3549,29.866,30.1778,121500.0],["2014-03-11",30.2621,30.3549,29.9418,30.0177,120200.0],["2014-03-12",28.8965,29.2927,28.8207,29.2843,95600.0],["2014-03-13",29.3518,29.3518,28.6774,28.7111,67100.0],["2014-03-14",28.7701,28.9977,28.7701,28.8966,68600.0],["2014-03-17",29.141,29.3602,29.1157,29.3349,69200.0],["2014-03-18",29.0061,29.2422,29.0061,29.1579,129600.0],["2014-03-19",29.0904,29.1832,28.7027,28.7785,57300.0],["2014-03-20",28.4498,28.4582,27.9777,28.3318,136900.0],["2014-03-21",28.3149,28.5172,28.1885,28.239,116800.0],["2014-03-24",28.4498,28.5931,28.3571,28.4666,176800.0],["2014-03-25",28.5341,28.6015,28.3739,28.4919,93400.0],["2014-03-26",29.259,29.3349,29.1157,29.2,114100.0],["2014-03-27",29.1832,29.5119,29.1663,29.4192,136100.0],["2014-03-28",29.4192,29.6215,29.377,29.4445,88500.0],["2014-03-31",29.5793,29.6384,29.377,29.6299,40800.0],["2014-04-01",29.9755,30.0767,29.9165,30.0767,120500.0],["2014-04-02",29.9502,29.9671,29.7985,29.9502,118200.0],["2014-04-03",29.5878,29.5878,28.9724,29.4023,78800.0],["2014-04-04",29.8154,29.9924,29.4866,29.5541,52800.0],["2014-04-07",29.3518,29.3855,29.1494,29.2085,53600.0],["2014-04-08",29.8575,29.925,29.5625,29.8069,67900.0],["2014-04-09",30.0936,30.5656,30.0936,30.5656,74600.0],["2014-04-10",30.5572,30.5572,30.1694,30.1778,56100.0],["2014-04-11",30.161,30.161,29.9418,30.0936,52800.0],["2014-04-14",30.3802,30.3802,30.1694,30.3127,42600.0],["2014-04-15",30.043,30.1188,29.5372,29.8154,75300.0],["2014-04-16",29.9418,30.2453,29.8997,30.2116,63800.0],["2014-04-17",30.0683,30.0936,29.9081,30.0345,73200.0],["2014-04-21",29.9924,30.0851,29.8828,30.0851,61500.0],["2014-04-22",29.7226,29.7226,29.5119,29.5878,53400.0],["2014-04-23",29.318,29.5035,29.082,29.3265,79800.0],["2014-04-24",29.2,29.3433,29.0736,29.2169,47400.0],["2014-04-25",28.8713,29.1832,28.4582,29.0061,112800.0],["2014-04-28",28.6605,28.8038,28.4666,28.6774,403200.0],["2014-04-29",28.728,29.0483,28.728,28.8797,261600.0],["2014-04-30",28.7195,28.9724,28.7027,28.9387,51000.0],["2014-05-01",28.964,29.259,28.7701,29.2253,90500.0],["2014-05-02",29.0651,29.259,29.0146,29.2337,170800.0],["2014-05-05",29.1242,29.2084,28.9387,29.2,83100.0],["2014-05-06",29.1916,29.4613,29.1073,29.318,116300.0],["2014-05-07",28.8207,28.9977,28.669,28.846,151700.0],["2014-05-08",29.2253,29.436,29.1916,29.3096,36700.0],["2014-05-09",29.3265,29.3939,29.2,29.2927,40800.0],["2014-05-12",29.1747,29.4445,29.1747,29.436,62700.0],["2014-05-13",29.7648,29.8575,29.6974,29.7227,85400.0],["2014-05-14",30.338,30.397,30.1273,30.1441,121700.0],["2014-05-15",30.1694,30.2031,29.8575,30.0598,95700.0],["2014-05-16",30.456,30.456,30.2537,30.4476,52000.0],["2014-05-19",30.4982,30.6246,30.3633,30.6246,55900.0],["2014-05-20",30.2031,30.3127,30.161,30.2369,194800.0],["2014-05-21",29.3939,29.3939,29.1832,29.3096,98700.0],["2014-05-22",29.4951,29.6384,29.436,29.6299,58100.0],["2014-05-23",29.3349,29.5878,29.2084,29.5709,99300.0],["2014-05-27",29.2253,29.2253,29.0146,29.0904,106200.0],["2014-05-28",29.2,29.3012,29.0483,29.2506,72900.0],["2014-05-29",29.1326,29.2169,29.0567,29.141,54600.0],["2014-05-30",28.7701,28.8038,28.6605,28.6774,118800.0],["2014-06-02",28.6605,28.6605,28.4666,28.4919,57500.0],["2014-06-03",28.2391,28.3571,28.2053,28.3065,107600.0],["2014-06-04",28.3992,28.3992,28.0283,28.1716,69100.0],["2014-06-05",28.3571,28.6099,28.3486,28.5931,52700.0],["2014-06-06",28.669,28.9809,28.5931,28.6184,87600.0],["2014-06-09",29.0904,29.0904,28.7111,29.0314,211400.0],["2014-06-10",28.9724,29.318,28.9724,29.3096,92700.0],["2014-06-11",29.2085,29.3939,29.1663,29.259,49300.0],["2014-06-12",29.4613,29.5203,29.2422,29.2759,66500.0],["2014-06-13",28.8881,29.023,28.8038,28.8375,103800.0],["2014-06-16",28.9134,28.9134,28.728,28.7364,62600.0],["2014-06-17",28.4076,28.6184,28.3655,28.6184,75200.0],["2014-06-18",28.5762,28.669,28.3739,28.5762,140900.0],["2014-06-19",28.7448,28.787,28.6437,28.6521,55700.0],["2014-06-20",28.3655,28.3992,28.1548,28.3149,160300.0],["2014-06-23",28.4414,28.4498,28.3065,28.3739,43100.0],["2014-06-24",28.9303,29.1157,28.8966,28.8966,90700.0],["2014-06-25",28.7027,28.8544,28.6437,28.8291,55600.0],["2014-06-26",28.9303,29.1242,28.8038,29.0399,95200.0],["2014-06-27",29.2253,29.5035,29.1832,29.4613,83500.0],["2014-06-30",29.2422,29.4108,29.2422,29.3012,54800.0],["2014-07-01",29.082,29.259,29.082,29.2,74700.0],["2014-07-02",29.0399,29.2506,29.0399,29.1916,22000.0],["2014-07-03",29.1073,29.3012,29.0146,29.2927,84300.0],["2014-07-07",29.436,29.5035,29.2759,29.5035,68800.0],["2014-07-08",29.5541,29.5709,29.4192,29.5119,193400.0],["2014-07-09",29.9081,30.2116,29.7901,30.2031,207900.0],["2014-07-10",29.4192,29.7142,29.4108,29.6889,64800.0],["2014-07-11",29.3518,29.4192,29.259,29.259,40900.0],["2014-07-14",29.1494,29.259,29.0061,29.2,48000.0],["2014-07-15",29.3686,29.4108,29.2085,29.3855,80500.0],["2014-07-16",29.5035,29.6215,29.4276,29.5372,78900.0],["2014-07-17",29.6721,29.6805,29.3517,29.4023,99400.0],["2014-07-18",29.4023,29.6299,29.3433,29.5372,51800.0],["2014-07-21",29.4192,29.6299,29.3939,29.6299,59800.0],["2014-07-22",29.8238,30.0261,29.8238,29.9587,78900.0],["2014-07-23",30.3464,30.515,30.2369,30.4897,59100.0],["2014-07-24",30.1188,30.2284,29.984,30.1273,72300.0],["2014-07-25",29.8912,30.3296,29.8912,30.3211,80600.0],["2014-07-28",31.6615,31.8806,31.4676,31.8806,94800.0],["2014-07-29",32.496,32.6646,32.4875,32.5634,152900.0],["2014-07-30",32.8669,32.9006,32.5887,32.8669,112800.0],["2014-07-31",32.7742,32.9849,32.6393,32.9765,701500.0],["2014-08-01",32.8416,33.1113,32.791,32.9849,261600.0],["2014-08-04",32.8247,32.8669,32.6477,32.8584,79000.0],["2014-08-05",32.7152,32.8079,32.4707,32.5213,86500.0],["2014-08-06",32.909,33.2546,32.909,33.0523,138800.0],["2014-08-07",33.2968,33.3305,33.0018,33.1198,52300.0],["2014-08-08",33.3305,33.4907,33.2631,33.4401,114900.0],["2014-08-11",33.2968,33.3221,33.2125,33.2631,45200.0],["2014-08-12",33.2884,33.4654,33.2715,33.4485,41300.0],["2014-08-13",33.2884,33.4232,33.1619,33.2462,90200.0],["2014-08-14",33.6171,33.8363,33.6087,33.8026,59500.0],["2014-08-15",33.6761,33.8869,33.3221,33.6087,56000.0],["2014-08-18",33.7098,33.8026,33.5918,33.7941,47100.0],["2014-08-19",33.8194,33.9037,33.7688,33.8194,65200.0],["2014-08-20",33.6508,33.9374,33.6508,33.929,75300.0],["2014-08-21",32.6814,32.7067,32.4454,32.5466,169800.0],["2014-08-22",33.0608,33.0608,32.7404,32.9512,59500.0],["2014-08-25",33.0523,33.1956,33.0439,33.1366,47600.0],["2014-08-26",34.0555,34.0555,33.8279,33.9712,62000.0],["2014-08-27",34.6877,34.9237,34.5191,34.831,130800.0],["2014-08-28",34.0049,34.3505,33.7183,33.7773,145300.0],["2014-08-29",34.2662,34.3505,34.0892,34.2999,63000.0],["2014-09-02",34.6118,34.7467,34.5444,34.7467,86900.0],["2014-09-03",35.4126,35.5981,35.3283,35.4042,79900.0],["2014-09-04",35.067,35.1344,34.8057,34.8731,49500.0],["2014-09-05",34.4432,34.6034,34.224,34.5865,60700.0],["2014-09-08",34.3083,34.4348,33.8616,34.047,51300.0],["2014-09-09",34.1819,34.1819,33.5328,33.6593,69500.0],["2014-09-10",33.6508,33.6508,33.2884,33.4064,150900.0],["2014-09-11",33.2968,33.3052,33.0945,33.1788,392500.0],["2014-09-12",33.1788,33.2546,33.086,33.1535,64700.0],["2014-09-15",31.771,31.8047,31.594,31.6109,108900.0],["2014-09-16",31.8975,32.1419,31.6867,31.9986,106600.0],["2014-09-17",32.378,32.4538,32.2009,32.2009,58100.0],["2014-09-18",32.2347,32.3442,32.1419,32.1588,53700.0],["2014-09-19",32.1504,32.1757,31.8132,31.8216,88100.0],["2014-09-22",31.8048,31.8048,31.5097,31.653,80700.0],["2014-09-23",31.9733,32.0745,31.9059,32.0071,97500.0],["2014-09-24",32.4033,32.7657,32.3695,32.6899,75600.0],["2014-09-25",32.2178,32.2178,31.9312,31.9312,66900.0],["2014-09-26",30.9702,31.1725,30.8354,31.0882,136100.0],["2014-09-29",31.0714,31.2568,30.9787,31.1388,246500.0],["2014-09-30",30.7679,30.7848,30.4392,30.5319,85500.0],["2014-10-01",29.7648,29.9418,29.5372,29.6046,110600.0],["2014-10-02",29.8575,29.8575,29.3939,29.6468,62000.0],["2014-10-03",29.7732,29.8828,29.4951,29.6721,83800.0],["2014-10-06",29.8828,30.4139,29.8828,30.0514,65100.0],["2014-10-07",30.2874,30.3886,30.0008,30.0345,84100.0],["2014-10-08",30.0683,30.6836,29.9418,30.6162,71700.0],["2014-10-09",30.7258,30.7258,29.9502,30.161,105300.0],["2014-10-10",29.9503,29.984,29.5288,29.5541,109500.0],["2014-10-13",29.7142,30.2453,29.7142,29.8912,50300.0],["2014-10-14",29.7564,29.984,29.6299,29.6805,51200.0],["2014-10-15",30.0008,30.1188,29.5119,29.9334,82400.0],["2014-10-16",29.5372,30.0767,29.377,29.9081,115400.0],["2014-10-17",30.102,30.2453,29.9165,30.1357,59600.0],["2014-10-20",30.2369,30.5235,30.22,30.4729,63100.0],["2014-10-21",30.0851,30.2706,29.9418,30.0767,170200.0],["2014-10-22",30.4392,30.6836,30.3212,30.3886,74900.0],["2014-10-23",31.0882,31.3158,31.0545,31.24,99500.0],["2014-10-24",31.4254,31.5266,31.2821,31.4001,124600.0],["2014-10-27",32.6561,32.6561,32.3442,32.3864,219000.0],["2014-10-28",32.7657,33.2715,32.7657,33.2546,167100.0],["2014-10-29",33.8447,33.9459,33.4654,33.5412,145200.0],["2014-10-30",34.0976,34.3336,33.9627,34.2493,106700.0],["2014-10-31",32.7404,32.9933,32.5128,32.6224,294400.0],["2014-11-03",32.5128,32.5297,32.2178,32.2937,123100.0],["2014-11-04",32.0998,32.1672,31.9396,32.1335,49700.0],["2014-11-05",32.2347,32.2347,31.8806,32.0745,52900.0],["2014-11-06",32.2178,32.26,32.0239,32.0408,78300.0],["2014-11-07",31.2231,31.4507,30.8859,31.417,144200.0],["2014-11-10",31.1557,31.1894,31.0292,31.1388,58200.0],["2014-11-11",31.1472,31.1472,30.9196,31.122,67300.0],["2014-11-12",31.1472,31.3243,31.0882,31.1472,34900.0],["2014-11-13",31.3327,31.3327,30.9028,31.0461,48300.0],["2014-11-14",30.4139,30.4307,29.8407,30.4307,80700.0],["2014-11-17",30.4392,30.515,30.3886,30.4897,33400.0],["2014-11-18",30.1947,30.22,30.0261,30.0683,79700.0],["2014-11-19",30.1357,30.3464,30.102,30.2706,44800.0],["2014-11-20",29.9755,30.102,29.866,30.0851,54900.0],["2014-11-21",30.0177,30.4982,30.0177,30.4223,71900.0],["2014-11-24",30.5403,30.5403,30.102,30.4223,60000.0],["2014-11-25",30.3464,30.574,30.279,30.3211,45300.0],["2014-11-26",30.456,30.7342,30.3802,30.7173,44900.0],["2014-11-28",29.5119,29.5288,29.377,29.4445,43300.0],["2014-12-01",29.141,29.3349,29.0483,29.3096,91800.0],["2014-12-02",29.1832,29.2422,29.082,29.141,69900.0],["2014-12-03",29.2253,29.3602,29.141,29.3349,63700.0],["2014-12-04",29.5793,29.6805,29.3517,29.6636,50200.0],["2014-12-05",29.4276,29.6468,29.3939,29.5456,259400.0],["2014-12-08",29.7732,29.866,29.5288,29.6468,230100.0],["2014-12-09",29.4951,29.8154,29.4782,29.8154,257400.0],["2014-12-10",29.4192,29.4192,29.1494,29.1663,711100.0],["2014-12-11",29.2253,29.4445,29.1494,29.2927,472700.0],["2014-12-12",29.2927,29.4023,28.669,28.7448,263900.0],["2014-12-15",28.8713,28.8713,28.2306,28.2896,131600.0],["2014-12-16",29.2337,29.6046,28.6437,29.1747,149700.0],["2014-12-17",29.0567,29.5793,29.0567,29.3012,127900.0],["2014-12-18",29.6552,29.6552,29.4108,29.6215,156300.0],["2014-12-19",29.5625,29.7142,29.2927,29.2927,204400.0],["2014-12-22",29.1832,29.1916,28.964,29.023,93600.0],["2014-12-23",28.7785,28.964,28.7195,28.846,144000.0],["2014-12-24",29.1916,29.5793,29.1916,29.5203,124800.0],["2014-12-26",29.3433,30.0345,29.259,29.8491,77200.0],["2014-12-29",29.0483,29.0483,28.4666,28.4666,94100.0],["2014-12-30",27.9356,27.9356,27.4888,27.5478,142800.0],["2014-12-31",27.8176,27.8176,27.4804,27.4972,63200.0],["2015-01-02",27.6743,27.6743,27.1432,27.1854,130600.0],["2015-01-05",27.1854,27.1854,26.3002,26.3171,120400.0],["2015-01-06",27.0168,27.1685,26.5531,26.6374,113100.0],["2015-01-07",26.7892,26.8229,26.5531,26.6796,84900.0],["2015-01-08",27.944,28.18,27.8429,28.0536,106800.0],["2015-01-09",28.1632,28.3486,28.0957,28.2896,137600.0],["2015-01-12",27.9019,27.9019,27.3792,27.5057,118400.0],["2015-01-13",27.944,28.1548,27.6574,27.9019,94000.0],["2015-01-14",28.1548,28.2981,27.9103,28.0873,102000.0],["2015-01-15",28.4161,28.4245,28.0789,28.2306,127400.0],["2015-01-16",28.0873,28.3065,27.9693,28.3065,212100.0],["2015-01-20",28.4076,28.4414,28.2475,28.3486,96400.0],["2015-01-21",28.669,28.9809,28.6268,28.9303,132700.0],["2015-01-22",28.8713,29.436,28.8713,29.377,158500.0],["2015-01-23",29.2337,29.3602,29.1326,29.3433,125400.0],["2015-01-26",29.6046,29.8744,29.5962,29.866,89800.0],["2015-01-27",29.3012,29.3518,29.1073,29.1747,86900.0],["2015-01-28",28.3571,28.6184,28.0283,28.0705,227000.0],["2015-01-29",28.4161,28.5931,28.3402,28.5762,97400.0],["2015-01-30",27.9272,28.5678,27.9187,28.4498,373900.0],["2015-02-02",28.5425,29.0651,28.5341,29.0146,227000.0],["2015-02-03",29.2337,29.4866,29.2169,29.2843,507100.0],["2015-02-04",29.4698,29.6468,29.2422,29.3433,287500.0],["2015-02-05",28.239,29.1663,28.1379,29.0651,193100.0],["2015-02-06",28.787,29.0483,28.7533,28.9218,139900.0],["2015-02-09",28.6268,28.6268,28.239,28.4414,104000.0],["2015-02-10",28.5004,28.5257,28.2812,28.4245,105000.0],["2015-02-11",28.3402,28.3992,28.0367,28.2053,166700.0],["2015-02-12",28.1969,28.3571,28.1548,28.2559,115400.0],["2015-02-13",28.8628,29.1916,28.8291,29.0651,90700.0],["2015-02-17",29.1157,29.3096,29.0399,29.2337,113300.0],["2015-02-18",29.141,29.3349,29.0146,29.2253,127800.0],["2015-02-19",29.023,29.1242,28.7954,28.8375,106000.0],["2015-02-20",28.905,29.4445,28.8207,29.3686,62300.0],["2015-02-23",29.4613,29.4613,29.1157,29.2085,68000.0],["2015-02-24",29.3602,29.7311,29.2169,29.6805,62000.0],["2015-02-25",29.9081,29.984,29.8322,29.8322,92000.0],["2015-02-26",30.397,30.5656,30.1863,30.2959,148300.0],["2015-02-27",29.925,30.0598,29.8491,30.0345,69700.0],["2015-03-02",29.2253,29.2506,28.9724,29.2169,167400.0],["2015-03-03",29.2169,29.2169,28.8797,28.9808,93500.0],["2015-03-04",29.0483,29.1241,28.9724,29.082,108300.0],["2015-03-05",28.8628,28.9387,28.7448,28.8628,69800.0],["2015-03-06",28.0705,28.1463,27.7417,27.9187,171400.0],["2015-03-09",27.9862,27.9862,27.8681,27.8681,85500.0],["2015-03-10",27.5984,27.7164,27.4382,27.4551,128200.0],["2015-03-11",27.4129,27.4551,27.3118,27.3877,71800.0],["2015-03-12",28.8207,28.8713,28.6858,28.8038,65600.0],["2015-03-13",28.3908,28.7533,28.3318,28.4498,106300.0],["2015-03-16",28.5762,28.6605,28.4919,28.5341,70300.0],["2015-03-17",29.0904,29.1242,28.8375,29.0483,76200.0],["2015-03-18",28.9218,29.6889,28.9218,29.6299,82400.0],["2015-03-19",29.8828,29.8828,29.3686,29.5625,83800.0],["2015-03-20",29.9587,30.4645,29.9587,30.3211,78600.0],["2015-03-23",30.279,30.4223,30.1778,30.2621,58400.0],["2015-03-24",29.6299,29.8322,29.6299,29.6889,46600.0],["2015-03-25",29.1747,29.318,28.8797,28.9134,81800.0],["2015-03-26",29.6215,29.6889,29.4192,29.4698,93100.0],["2015-03-27",29.1747,29.2843,29.0651,29.2422,67000.0],["2015-03-30",29.5372,29.7227,29.5035,29.7058,177400.0],["2015-03-31",29.7732,29.7901,29.6215,29.6215,58100.0],["2015-04-01",29.5541,29.7395,29.4866,29.7311,36300.0],["2015-04-02",29.7648,29.8997,29.7395,29.7901,102700.0],["2015-04-06",29.8744,30.0598,29.7985,29.9081,42300.0],["2015-04-07",29.2843,29.4023,29.2337,29.2675,56300.0],["2015-04-08",29.3349,29.3686,29.0989,29.1242,61100.0],["2015-04-09",28.5678,28.6184,28.2306,28.3992,92000.0],["2015-04-10",29.0061,29.2,28.9303,29.1747,80400.0],["2015-04-13",29.436,29.436,29.0904,29.1073,109600.0],["2015-04-14",31.2315,31.3496,30.7426,31.2484,128000.0],["2015-04-15",30.8859,31.2653,30.8606,31.2568,108800.0],["2015-04-16",31.2821,31.8638,31.2147,31.8469,203700.0],["2015-04-17",31.4254,31.8722,31.3158,31.7458,133600.0],["2015-04-20",31.9733,32.0408,31.6446,31.7963,147600.0],["2015-04-21",31.6193,31.8048,31.6193,31.771,63900.0],["2015-04-22",31.4507,31.6446,31.2315,31.5434,109900.0],["2015-04-23",31.9481,32.3864,31.8891,32.2009,111400.0],["2015-04-24",32.7573,32.7573,32.4201,32.5128,78500.0],["2015-04-27",32.0745,32.2431,31.7626,31.9818,109200.0],["2015-04-28",32.2768,32.3611,31.5772,31.7879,135200.0],["2015-04-29",31.9481,32.5213,31.9481,32.378,93100.0],["2015-04-30",32.1419,32.2515,31.9986,32.1419,118300.0],["2015-05-01",32.26,32.3105,31.9565,32.3021,91600.0],["2015-05-04",32.555,32.7994,32.4538,32.7994,101500.0],["2015-05-05",32.6899,32.791,32.5128,32.6056,112100.0],["2015-05-06",32.7573,32.7573,32.4117,32.5044,56800.0],["2015-05-07",32.1588,32.1588,31.9396,32.0408,81500.0],["2015-05-08",31.8553,32.2178,31.8553,32.1588,121400.0],["2015-05-11",31.6615,31.7373,31.4423,31.535,97200.0],["2015-05-12",31.712,31.9649,31.5772,31.8975,117900.0],["2015-05-13",32.2684,32.2684,31.9481,32.0829,108400.0],["2015-05-14",31.9818,32.3442,31.9818,32.2515,214600.0],["2015-05-15",32.0408,32.0408,31.7289,31.9649,122900.0],["2015-05-18",31.4929,31.5013,31.2484,31.2484,89900.0],["2015-05-19",31.6867,31.7879,31.5266,31.7542,135000.0],["2015-05-20",31.6699,31.7542,31.594,31.6699,66100.0],["2015-05-21",30.6583,30.7763,30.5656,30.6078,158800.0],["2015-05-22",31.5772,31.5772,31.2484,31.3074,107100.0],["2015-05-26",30.6668,30.6752,30.1778,30.2453,90500.0],["2015-05-27",29.7395,29.8491,29.6974,29.7985,110500.0],["2015-05-28",29.9755,30.0261,29.7985,29.984,51200.0],["2015-05-29",30.338,30.3886,30.2031,30.22,71600.0],["2015-06-01",29.925,29.9502,29.5878,29.6215,78800.0],["2015-06-02",30.1526,30.4054,30.1273,30.3549,81600.0],["2015-06-03",30.2453,30.3886,30.1694,30.1694,66100.0],["2015-06-04",29.3855,29.5035,29.2506,29.3518,67900.0],["2015-06-05",28.964,29.2084,28.8291,29.0061,84200.0],["2015-06-08",29.377,29.3855,29.2085,29.2927,82600.0],["2015-06-09",29.259,29.3349,29.1832,29.2759,44000.0],["2015-06-10",30.1947,30.397,30.1694,30.3464,119100.0],["2015-06-11",30.2874,30.2874,30.0936,30.2031,86300.0],["2015-06-12",29.5456,29.5878,29.436,29.5119,60400.0],["2015-06-15",29.0989,29.0989,28.6268,28.669,75500.0],["2015-06-16",28.1716,28.4329,28.1716,28.3739,110600.0],["2015-06-17",28.1295,28.3149,27.9272,28.239,84200.0],["2015-06-18",28.905,28.905,28.3571,28.5004,51800.0],["2015-06-19",27.4045,27.7501,27.4045,27.5141,305200.0],["2015-06-22",28.1463,28.2138,28.0115,28.1463,127100.0],["2015-06-23",28.5847,28.7111,28.5004,28.6521,89500.0],["2015-06-24",28.7027,28.7364,28.5341,28.5341,141600.0],["2015-06-25",28.3149,28.4751,28.0873,28.1126,78400.0],["2015-06-26",28.3065,28.3233,28.2053,28.2812,39700.0],["2015-06-29",27.7333,27.8597,27.5394,27.5563,69500.0],["2015-06-30",27.8597,27.9187,27.6321,27.708,76600.0],["2015-07-01",27.8513,27.8513,27.6153,27.6574,94700.0],["2015-07-02",27.3877,27.4129,27.1348,27.2191,140400.0],["2015-07-06",26.5869,26.7133,26.4857,26.5531,63200.0],["2015-07-07",26.6796,26.8987,26.3761,26.8903,136500.0],["2015-07-08",26.452,26.4688,25.9884,25.9968,51500.0],["2015-07-09",26.4773,26.57,26.1822,26.2328,57700.0],["2015-07-10",26.7302,26.747,26.5278,26.6627,72200.0],["2015-07-13",27.1011,27.1011,26.8566,26.8735,48200.0],["2015-07-14",26.9999,27.1769,26.9156,27.0252,119300.0],["2015-07-15",25.8788,26.452,25.8282,25.9041,159600.0],["2015-07-16",26.334,26.334,25.9968,26.1654,73600.0],["2015-07-17",25.609,25.6175,25.4404,25.5669,42600.0],["2015-07-20",25.373,25.4404,25.255,25.3308,56200.0],["2015-07-21",25.6175,25.6175,25.4151,25.4741,48400.0],["2015-07-22",25.4994,25.5416,25.3056,25.5416,57100.0],["2015-07-23",25.7017,25.7945,25.0948,25.1032,92300.0],["2015-07-24",24.8672,24.9262,24.4626,24.6733,160000.0],["2015-07-27",25.4826,25.6175,25.432,25.5247,125000.0],["2015-07-28",25.8788,26.0136,25.8113,25.9884,97100.0],["2015-07-29",26.0221,26.1064,25.9799,25.9884,115700.0],["2015-07-30",26.3255,26.3593,26.2075,26.2918,80500.0],["2015-07-31",26.6627,26.6964,26.452,26.5447,134100.0],["2015-08-03",26.7302,26.8735,26.6121,26.806,142800.0],["2015-08-04",27.1432,27.3877,27.1432,27.2444,137500.0],["2015-08-05",26.8735,26.983,26.5026,26.5363,85200.0],["2015-08-06",26.6964,26.9072,26.57,26.6206,47000.0],["2015-08-07",26.747,26.8313,26.6459,26.7554,74300.0],["2015-08-10",27.3455,27.6153,27.3371,27.5731,86200.0],["2015-08-11",27.0505,27.0505,26.6374,26.7976,59000.0],["2015-08-12",26.7554,26.7639,26.511,26.57,231400.0],["2015-08-13",26.0642,26.1317,25.7608,25.7776,168300.0],["2015-08-14",25.8198,26.0389,25.7692,25.8113,164800.0],["2015-08-17",25.7523,25.8956,25.7186,25.7439,63700.0],["2015-08-18",26.1822,26.3002,26.1401,26.2075,86000.0],["2015-08-19",26.3677,26.3677,26.0642,26.1907,125200.0],["2015-08-20",25.6849,25.6849,25.4404,25.4489,149300.0],["2015-08-21",25.4657,25.5332,25.2718,25.4151,171500.0],["2015-08-24",23.7882,24.6059,23.7798,24.0496,228400.0],["2015-08-25",25.0358,25.1117,24.3362,24.3446,163700.0],["2015-08-26",24.6649,24.6818,24.235,24.5722,158700.0],["2015-08-27",24.8672,25.1875,24.7914,25.1791,159600.0],["2015-08-28",25.5332,25.7608,25.4067,25.6343,160600.0],["2015-08-31",25.3899,25.3899,25.1033,25.2128,131800.0],["2015-09-01",24.9094,24.9431,24.6143,24.6396,189800.0],["2015-09-02",25.137,25.3899,24.9178,25.0442,177000.0],["2015-09-03",24.589,24.7323,24.2687,24.2687,635200.0],["2015-09-04",24.176,24.3362,23.8641,23.8725,314200.0],["2015-09-08",24.1338,24.2097,23.9484,24.2013,169100.0],["2015-09-09",24.5975,24.7998,24.2266,24.2603,589800.0],["2015-09-10",24.7576,24.9937,24.5975,24.9094,212400.0],["2015-09-11",24.6902,24.8588,24.6312,24.8504,87300.0],["2015-09-14",24.8419,24.8419,24.6733,24.7661,313000.0],["2015-09-15",24.7661,24.8925,24.471,24.7492,346300.0],["2015-09-16",25.1707,25.6512,25.1623,25.6259,203800.0],["2015-09-17",25.6175,25.9209,25.5247,25.5332,124800.0],["2015-09-18",25.0274,25.0611,24.4205,24.53,207300.0],["2015-09-21",24.8504,24.8757,24.5385,24.6902,152000.0],["2015-09-22",24.5975,24.6228,24.3193,24.5638,199100.0],["2015-09-23",24.412,24.5048,24.1844,24.1844,248700.0],["2015-09-24",24.1086,24.412,24.0411,24.412,177400.0],["2015-09-25",24.589,24.5975,24.176,24.2687,119100.0],["2015-09-28",24.1001,24.1338,23.6534,23.6618,166400.0],["2015-09-29",23.7039,23.7629,23.5438,23.5944,195900.0],["2015-09-30",24.7071,24.8082,24.5469,24.7745,252700.0],["2015-10-01",24.9599,25.1032,24.8756,25.019,173000.0],["2015-10-02",24.5469,24.8925,24.3783,24.8756,164000.0],["2015-10-05",25.0611,25.2634,24.9431,25.2466,224600.0],["2015-10-06",25.019,25.255,24.9599,25.1875,184600.0],["2015-10-07",24.9431,25.4151,24.9431,25.196,125500.0],["2015-10-08",25.078,25.2971,25.0105,25.2887,735100.0],["2015-10-09",25.4151,25.8872,25.4151,25.6933,93000.0],["2015-10-12",25.8113,25.9799,25.7102,25.9378,96200.0],["2015-10-13",25.8029,25.9209,25.6512,25.7608,123900.0],["2015-10-14",25.6849,25.8619,25.6427,25.7608,131800.0],["2015-10-15",26.2244,26.4098,26.1401,26.3845,133100.0],["2015-10-16",26.3171,26.4098,26.2075,26.3171,141600.0],["2015-10-19",26.3508,26.4773,26.2918,26.334,77600.0],["2015-10-20",26.9493,27.0168,26.7723,26.9493,135400.0],["2015-10-21",27.0673,27.0926,26.8482,26.8482,73900.0],["2015-10-22",27.3287,27.6321,27.2528,27.5647,140200.0],["2015-10-23",27.6658,27.8176,27.4467,27.531,142500.0],["2015-10-26",27.3961,27.4888,27.2528,27.3287,173500.0],["2015-10-27",26.9325,27.2781,26.9325,27.1095,100000.0],["2015-10-28",26.9493,27.0083,26.6459,26.8229,251500.0],["2015-10-29",26.5531,26.5531,26.1232,26.334,184300.0],["2015-10-30",26.6796,26.747,26.4351,26.5784,162100.0],["2015-11-02",26.6374,26.7133,26.4857,26.688,118800.0],["2015-11-03",27.1179,27.3961,27.1179,27.3034,163300.0],["2015-11-04",27.1769,27.1769,26.6206,26.6711,154600.0],["2015-11-05",26.7554,26.9409,26.7554,26.8987,99500.0],["2015-11-06",26.4014,26.5784,26.2581,26.3845,131900.0],["2015-11-09",26.4014,26.6206,26.3593,26.5363,215900.0],["2015-11-10",26.0642,26.0642,25.8282,25.9715,152600.0],["2015-11-11",26.1401,26.1401,25.9125,25.9884,87400.0],["2015-11-12",26.0389,26.1317,25.786,25.8113,153700.0],["2015-11-13",25.3056,25.3224,24.9684,25.0358,102300.0],["2015-11-16",24.9599,25.0527,24.7914,25.0527,114900.0],["2015-11-17",24.9599,25.019,24.7576,24.8166,125900.0],["2015-11-18",25.2297,25.4826,25.1454,25.4236,115100.0],["2015-11-19",25.7102,25.8029,25.6427,25.7523,111100.0],["2015-11-20",25.7102,25.7523,25.6259,25.668,74700.0],["2015-11-23",25.6175,25.6343,25.4489,25.4657,87200.0],["2015-11-24",25.6596,25.8703,25.6596,25.8029,108700.0],["2015-11-25",25.7608,25.9209,25.6933,25.7945,92900.0],["2015-11-27",25.8956,25.9715,25.6933,25.7017,88400.0],["2015-11-30",25.5753,25.609,25.3477,25.4741,133700.0],["2015-12-01",25.6765,25.8872,25.5753,25.8872,90300.0],["2015-12-02",25.6006,25.6006,25.1201,25.2128,131200.0],["2015-12-03",25.1623,25.1623,24.7492,24.8672,135200.0],["2015-12-04",24.8335,25.2213,24.8335,25.2213,77300.0],["2015-12-07",24.6649,24.7661,24.3699,24.471,163100.0],["2015-12-08",24.2181,24.3362,24.1254,24.235,133300.0],["2015-12-09",24.235,24.3952,24.1086,24.2603,144700.0],["2015-12-10",24.5553,24.6902,24.5385,24.5806,117300.0],["2015-12-11",24.2266,24.2772,23.8725,23.9063,111500.0],["2015-12-14",24.176,24.2434,23.9147,24.1423,152800.0],["2015-12-15",24.3024,24.4795,24.2013,24.3024,274600.0],["2015-12-16",24.6649,25.019,24.5722,24.9262,182300.0],["2015-12-17",24.3362,24.3446,23.6871,23.7714,253700.0],["2015-12-18",23.9315,24.058,23.7714,23.7714,222300.0],["2015-12-21",24.2687,24.294,24.0411,24.2856,159400.0],["2015-12-22",23.9905,24.3024,23.9905,24.294,160700.0],["2015-12-23",24.4963,24.6902,24.4457,24.6818,143300.0],["2015-12-24",24.5216,24.6312,24.4457,24.4963,107000.0],["2015-12-28",24.2266,24.4036,24.0496,24.3699,150400.0],["2015-12-29",24.3362,24.53,24.1086,24.2434,156300.0],["2015-12-30",23.7882,23.8725,23.5269,23.5606,120700.0],["2015-12-31",23.7208,23.7208,23.4848,23.4932,97700.0],["2016-01-04",22.7935,22.9453,22.6502,22.8357,123700.0],["2016-01-05",23.1982,23.3078,22.9537,22.9959,121600.0],["2016-01-06",22.5744,22.7093,22.5322,22.566,80800.0],["2016-01-07",22.3552,22.5154,22.0939,22.1023,156300.0],["2016-01-08",22.3299,22.3299,21.8747,21.9,99300.0],["2016-01-11",22.0855,22.0855,21.8241,22.0265,152400.0],["2016-01-12",22.2456,22.2541,21.841,22.0012,162300.0],["2016-01-13",22.3805,22.5154,21.9253,22.018,264300.0],["2016-01-14",21.7146,21.7314,21.2931,21.5966,279400.0],["2016-01-15",20.526,20.7114,20.3237,20.5429,172300.0],["2016-01-19",20.6524,20.6524,20.2141,20.3911,225200.0],["2016-01-20",19.9275,19.9275,19.2531,19.6493,244300.0],["2016-01-21",19.8685,20.0792,19.7168,19.9444,279800.0],["2016-01-22",20.2984,20.585,20.2984,20.4923,255500.0],["2016-01-25",20.8716,20.9138,20.3911,20.3911,312100.0],["2016-01-26",20.3743,20.526,20.2057,20.526,234000.0],["2016-01-27",20.644,20.762,20.2815,20.4501,224600.0],["2016-01-28",21.0824,21.0992,20.7114,20.762,220000.0],["2016-01-29",20.762,21.2509,20.762,21.2088,250000.0],["2016-02-01",20.7873,20.8379,20.5766,20.821,173100.0],["2016-02-02",20.6356,20.6356,19.8432,19.8853,171600.0],["2016-02-03",19.7842,20.0624,19.3374,20.0624,138500.0],["2016-02-04",20.0792,20.6862,20.0792,20.467,174400.0],["2016-02-05",20.5681,20.762,20.5681,20.703,161700.0],["2016-02-08",20.3911,20.4838,20.0202,20.1382,157900.0],["2016-02-09",19.8263,20.1635,19.7673,19.9106,129500.0],["2016-02-10",20.1129,20.3405,19.8853,19.9191,123100.0],["2016-02-11",19.8179,19.8769,19.3964,19.5819,277400.0],["2016-02-12",19.8011,20.2057,19.8011,20.1888,198800.0],["2016-02-16",20.3996,20.6524,20.3321,20.6271,153900.0],["2016-02-17",21.1414,21.7399,21.1414,21.6471,226200.0],["2016-02-18",21.0571,21.0571,20.644,20.7199,134600.0],["2016-02-19",20.5176,20.585,20.3911,20.5176,96600.0],["2016-02-22",20.7367,20.8716,20.6862,20.8716,134400.0],["2016-02-23",20.821,20.821,20.2815,20.2815,138300.0],["2016-02-24",20.29,20.5091,20.1298,20.3574,153200.0],["2016-02-25",20.2141,20.2478,20.0202,20.231,135800.0],["2016-02-26",20.4248,20.4333,20.1467,20.2141,179300.0],["2016-02-29",20.2141,20.2141,20.0202,20.0287,157900.0],["2016-03-01",20.2563,20.8885,20.2563,20.8885,135500.0],["2016-03-02",20.6609,21.0065,20.6356,20.9643,128600.0],["2016-03-03",21.2256,21.5038,21.2088,21.5038,131400.0],["2016-03-04",21.9927,22.3131,21.9927,22.2962,127000.0],["2016-03-07",22.3889,22.566,22.2878,22.5069,132300.0],["2016-03-08",22.1782,22.1782,21.8494,21.9675,411100.0],["2016-03-09",22.1108,22.3384,22.0517,22.2625,191000.0],["2016-03-10",22.3805,22.5238,22.2035,22.4901,133100.0],["2016-03-11",22.861,23.1729,22.861,23.156,129500.0],["2016-03-14",23.0886,23.2656,22.9369,23.1392,185300.0],["2016-03-15",22.7598,22.7683,22.5828,22.7683,63700.0],["2016-03-16",22.802,23.2487,22.802,23.2235,114400.0],["2016-03-17",23.3583,23.7208,23.3078,23.6028,175400.0],["2016-03-18",23.7967,23.8978,23.6028,23.6112,194700.0],["2016-03-21",23.5775,23.7461,23.4932,23.6702,78400.0],["2016-03-22",23.6028,23.8894,23.5354,23.7377,62200.0],["2016-03-23",23.5606,23.5606,23.3246,23.3668,73100.0],["2016-03-24",22.9537,23.1307,22.92,23.1307,91700.0],["2016-03-28",23.0549,23.1813,23.0296,23.1054,50700.0],["2016-03-29",23.1982,23.6365,23.1645,23.6281,114600.0],["2016-03-30",23.5606,23.6196,23.4173,23.4595,116200.0],["2016-03-31",23.4426,23.5353,23.2572,23.2572,163700.0],["2016-04-01",23.1476,23.4005,23.0296,23.392,74800.0],["2016-04-04",23.4005,23.4763,23.2066,23.2235,82900.0],["2016-04-05",23.4511,23.5691,23.3668,23.4848,237800.0],["2016-04-06",23.7124,24.294,23.6281,24.2772,340000.0],["2016-04-07",24.0158,24.0243,23.5016,23.6112,173300.0],["2016-04-08",23.9315,24.1001,23.7967,23.8472,113600.0],["2016-04-11",23.6618,23.8051,23.5775,23.6112,90700.0],["2016-04-12",23.3583,23.7798,23.3162,23.7461,139200.0],["2016-04-13",23.4595,24.1254,23.3752,24.0496,162300.0],["2016-04-14",24.5132,24.7745,24.4036,24.7745,222900.0],["2016-04-15",25.019,25.1117,24.8504,24.8588,126700.0],["2016-04-18",24.6818,25.2971,24.6818,25.2718,155300.0],["2016-04-19",25.6006,25.9209,25.432,25.8029,169900.0],["2016-04-20",25.8366,26.1401,25.8366,26.0642,69500.0],["2016-04-21",26.1569,26.3087,26.0052,26.216,139800.0],["2016-04-22",26.216,26.57,25.6175,26.334,108900.0],["2016-04-25",26.5616,26.6627,26.3845,26.452,123400.0],["2016-04-26",26.1569,26.2412,26.0136,26.1991,89200.0],["2016-04-27",26.0052,26.2918,26.0052,26.2244,82500.0],["2016-04-28",25.9631,26.2834,25.7776,25.9968,184200.0],["2016-04-29",25.8535,25.8535,25.4489,25.6343,114700.0],["2016-05-02",25.3983,25.432,25.1791,25.3393,85500.0],["2016-05-03",24.7998,24.9515,24.589,24.5975,61900.0],["2016-05-04",24.176,24.3024,24.0496,24.2434,155800.0],["2016-05-05",24.1676,24.3362,23.999,24.0917,83000.0],["2016-05-06",24.0158,24.2603,23.94,24.176,86200.0],["2016-05-09",24.1423,24.1423,23.9147,24.0158,87500.0],["2016-05-10",24.2181,24.4036,23.9653,24.3362,103500.0],["2016-05-11",24.3277,24.53,24.2097,24.3277,69800.0],["2016-05-12",24.3193,24.3193,23.9653,23.9737,67400.0],["2016-05-13",23.7208,24.0074,23.5522,23.5775,156800.0],["2016-05-16",23.7461,23.9821,23.7461,23.9484,107900.0],["2016-05-17",23.9484,24.117,23.8051,23.8051,162600.0],["2016-05-18",23.5606,23.6702,23.2656,23.4595,289400.0],["2016-05-19",23.6955,24.0917,23.6787,23.999,187700.0],["2016-05-20",23.9905,24.1507,23.8641,23.9821,98100.0],["2016-05-23",23.6871,23.763,23.5859,23.6196,63700.0],["2016-05-24",23.6871,24.2097,23.6281,24.176,458200.0],["2016-05-25",24.3952,24.6649,24.2603,24.6312,139500.0],["2016-05-26",24.412,24.4795,24.3109,24.3109,87600.0],["2016-05-27",24.2856,24.3952,24.1086,24.3446,98400.0],["2016-05-31",24.3362,24.4626,24.1929,24.2434,90200.0],["2016-06-01",24.0158,24.1929,23.8978,24.0664,98300.0],["2016-06-02",24.1676,24.294,23.999,24.2772,117300.0],["2016-06-03",24.4373,24.6818,24.2771,24.6733,89300.0],["2016-06-06",24.7408,25.0021,24.5469,24.8419,72100.0],["2016-06-07",24.6649,24.8504,24.5638,24.7239,107200.0],["2016-06-08",24.8672,25.2297,24.8672,25.1454,112100.0],["2016-06-09",25.55,25.6006,25.4236,25.4573,164500.0],["2016-06-10",25.0695,25.1032,24.7239,24.7661,77700.0],["2016-06-13",24.3109,24.5638,24.2687,24.3783,83400.0],["2016-06-14",24.2687,24.4036,23.999,24.1001,136200.0],["2016-06-15",23.9063,24.058,23.7545,23.7545,136000.0],["2016-06-16",23.6365,24.0327,23.5606,23.9905,79800.0],["2016-06-17",23.8557,24.0664,23.8557,23.9147,247300.0],["2016-06-20",25.0695,25.0695,24.6565,24.6565,97600.0],["2016-06-21",24.4373,24.7408,24.4373,24.6818,112600.0],["2016-06-22",25.0611,25.078,24.8335,24.8335,56500.0],["2016-06-23",25.3899,25.4826,25.2044,25.4404,225900.0],["2016-06-24",24.2519,24.2772,23.6618,23.6702,79800.0],["2016-06-27",22.9453,22.9453,22.2962,22.4142,243400.0],["2016-06-28",23.2066,23.3668,23.0717,23.3668,84600.0],["2016-06-29",23.8051,24.0074,23.7208,23.999,67700.0],["2016-06-30",23.9063,23.9905,23.7208,23.9905,70500.0],["2016-07-01",24.0664,24.1507,23.9231,24.0327,81100.0],["2016-07-05",23.5859,23.6281,23.333,23.3583,52000.0],["2016-07-06",22.8357,23.2487,22.8357,23.215,62600.0],["2016-07-07",23.4089,23.4932,23.1813,23.2403,203600.0],["2016-07-08",23.2487,23.5185,23.1644,23.4426,116400.0],["2016-07-11",23.6618,23.7124,23.6112,23.6871,85400.0],["2016-07-12",24.3362,24.471,24.2266,24.3615,103800.0],["2016-07-13",24.6733,24.6733,24.3362,24.4542,61400.0],["2016-07-14",24.7071,24.8757,24.6902,24.6902,47500.0],["2016-07-15",25.3646,25.3646,25.019,25.0358,128000.0],["2016-07-18",24.9515,25.1791,24.9515,25.137,87800.0],["2016-07-19",25.3056,25.314,25.137,25.1623,79300.0],["2016-07-20",25.1201,25.137,25.0021,25.019,80100.0],["2016-07-21",25.2044,25.6849,25.1032,25.491,176100.0],["2016-07-22",25.2887,26.1738,25.2887,26.1317,115500.0],["2016-07-25",26.9746,27.0589,26.6121,26.6711,140900.0],["2016-07-26",26.688,26.865,26.629,26.747,99900.0],["2016-07-27",26.8229,26.9578,26.6459,26.8819,130600.0],["2016-07-28",26.5194,26.747,26.4941,26.6964,91900.0],["2016-07-29",26.5616,26.8144,26.5616,26.7723,66800.0],["2016-08-01",26.7639,26.9746,26.7302,26.7723,56600.0],["2016-08-02",26.629,26.9578,26.4435,26.5447,81800.0],["2016-08-03",26.4857,26.7217,26.4014,26.7217,70300.0],["2016-08-04",26.8397,26.9578,26.6964,26.924,49000.0],["2016-08-05",27.3624,27.5563,27.2696,27.5478,59200.0],["2016-08-08",28.3739,28.3739,28.0536,28.0873,99400.0],["2016-08-09",28.7364,28.8628,28.5931,28.7954,160800.0],["2016-08-10",28.9134,28.9387,28.7364,28.8881,134800.0],["2016-08-11",28.846,29.141,28.7195,29.1326,123900.0],["2016-08-12",28.8123,28.9218,28.6774,28.8038,119500.0],["2016-08-15",28.8291,29.2759,28.8291,29.1747,83100.0],["2016-08-16",28.8797,29.082,28.787,28.964,112900.0],["2016-08-17",28.2981,28.6015,28.2138,28.5847,127000.0],["2016-08-18",28.3065,28.5678,28.2812,28.5594,71300.0],["2016-08-19",28.0283,28.3739,28.0283,28.3655,60600.0],["2016-08-22",27.9777,27.9946,27.7333,27.9946,324700.0],["2016-08-23",28.3065,28.3992,28.0957,28.1042,289000.0],["2016-08-24",27.8091,27.9103,27.6658,27.9019,251600.0],["2016-08-25",28.6184,28.8881,28.6184,28.8291,70900.0],["2016-08-26",28.5762,28.7701,28.2138,28.3571,212100.0],["2016-08-29",28.9218,29.2422,28.7364,29.1242,185800.0],["2016-08-30",29.3602,29.5288,29.259,29.3012,49400.0],["2016-08-31",29.4276,29.4276,29.1747,29.2843,56900.0],["2016-09-01",29.4445,29.8407,29.4445,29.7817,77200.0],["2016-09-02",29.7226,29.9081,29.7226,29.7732,74900.0],["2016-09-06",30.1526,30.397,30.102,30.3717,148500.0],["2016-09-07",30.6078,30.8438,30.5403,30.6415,91100.0],["2016-09-08",30.2537,30.3212,29.8154,30.1694,87000.0],["2016-09-09",29.9671,30.2369,29.6889,29.6889,93900.0],["2016-09-12",29.6721,30.2453,29.6636,30.1778,97400.0],["2016-09-13",28.7785,28.8713,28.4245,28.4751,80100.0],["2016-09-14",28.3824,28.7617,28.3571,28.5004,113900.0],["2016-09-15",28.5004,28.9134,28.4666,28.8123,35100.0],["2016-09-16",28.6437,28.6437,28.3065,28.3992,97900.0],["2016-09-19",28.787,28.8291,28.4751,28.4835,403300.0],["2016-09-20",28.669,28.9218,28.6099,28.6858,122600.0],["2016-09-21",29.3939,29.5541,29.1242,29.5456,105800.0],["2016-09-22",29.4698,29.6974,29.3265,29.3686,170500.0],["2016-09-23",29.5541,29.6384,29.2927,29.2927,71000.0],["2016-09-26",29.1832,29.3096,28.7785,28.787,189900.0],["2016-09-27",29.1241,29.4529,29.0904,29.4023,182600.0],["2016-09-28",29.2759,29.5288,29.1157,29.5203,83300.0],["2016-09-29",29.1242,29.259,28.6942,28.7533,155300.0],["2016-09-30",29.023,29.0567,28.7617,28.8375,174600.0],["2016-10-03",28.8797,28.964,28.669,28.8881,89200.0],["2016-10-04",28.8797,29.2,28.787,28.9387,152600.0],["2016-10-05",28.8123,28.9303,28.7954,28.846,161200.0],["2016-10-06",28.9977,29.1916,28.9387,29.1579,130300.0],["2016-10-07",28.9724,28.9808,28.6774,28.787,244500.0],["2016-10-10",29.6215,29.8828,29.6046,29.8407,111900.0],["2016-10-11",29.8154,29.9502,29.7311,29.8997,223600.0],["2016-10-12",29.2422,29.7732,29.2422,29.6468,154700.0],["2016-10-13",28.9218,29.0314,28.7364,28.8207,243600.0],["2016-10-14",29.1494,29.259,28.8713,28.9303,64100.0],["2016-10-17",29.4866,29.4866,29.3012,29.318,128000.0],["2016-10-18",30.7932,30.7932,29.7817,30.3549,387700.0],["2016-10-19",30.6836,30.7258,30.4645,30.6162,380300.0],["2016-10-20",30.5825,31.3074,30.5825,31.0461,135400.0],["2016-10-21",31.4844,31.5603,31.2315,31.4254,125000.0],["2016-10-24",32.1841,32.2178,31.83,31.9143,120300.0],["2016-10-25",32.3021,32.5044,32.2431,32.3611,159600.0],["2016-10-26",31.6615,31.8806,31.6362,31.7963,82000.0],["2016-10-27",31.5434,31.5856,31.3917,31.5182,135000.0],["2016-10-28",30.9871,31.063,30.6415,30.7848,108100.0],["2016-10-31",31.1473,31.2063,31.0714,31.1725,131200.0],["2016-11-01",30.9197,31.0039,30.4813,30.5909,113600.0],["2016-11-02",30.1947,30.2453,29.9334,30.0093,163500.0],["2016-11-03",30.0514,30.3211,30.0514,30.3211,123800.0],["2016-11-04",29.7564,30.0177,29.6974,29.925,146700.0],["2016-11-07",30.3633,30.6752,30.2706,30.6668,87400.0],["2016-11-08",30.4897,30.6836,30.1778,30.5066,98300.0],["2016-11-09",30.0683,30.3802,30.0598,30.2369,120600.0],["2016-11-10",30.1863,30.6583,30.1526,30.456,145000.0],["2016-11-11",30.6752,30.8185,30.2874,30.5656,183300.0],["2016-11-14",30.161,30.5572,30.0767,30.456,112600.0],["2016-11-15",30.2453,30.7848,30.2369,30.7848,229700.0],["2016-11-16",29.6131,29.8491,29.5203,29.7564,176700.0],["2016-11-17",29.3939,29.5119,29.259,29.3349,113700.0],["2016-11-18",29.3096,29.3939,29.2169,29.259,98800.0],["2016-11-21",29.1832,29.1832,28.964,29.1326,118500.0],["2016-11-22",29.3939,29.4192,29.1832,29.377,102000.0],["2016-11-23",29.7648,29.8912,29.6721,29.7227,83500.0],["2016-11-25",29.9165,29.9503,29.7985,29.9334,69900.0],["2016-11-28",30.0093,30.0936,29.7564,29.7564,102300.0],["2016-11-29",30.0767,30.2874,30.0177,30.2031,146400.0],["2016-11-30",30.2621,30.456,30.1694,30.1947,126800.0],["2016-12-01",30.1357,30.2453,29.9165,29.9418,142000.0],["2016-12-02",30.161,30.2031,29.9924,30.1694,76300.0],["2016-12-05",30.0008,30.0514,29.8491,29.8912,90600.0],["2016-12-06",29.4445,29.8069,29.2927,29.7564,144400.0],["2016-12-07",30.3717,30.9112,30.1188,30.9112,105300.0],["2016-12-08",31.9902,32.3105,31.9228,32.2768,153800.0],["2016-12-09",31.181,31.5603,31.181,31.4423,117500.0],["2016-12-12",31.3496,31.6109,31.2905,31.3243,66800.0],["2016-12-13",31.181,31.2653,31.0039,31.181,88100.0],["2016-12-14",30.9787,31.3158,30.7173,30.7426,125300.0],["2016-12-15",30.3717,30.6836,30.3717,30.6499,107800.0],["2016-12-16",31.1641,31.3243,31.0124,31.0124,147500.0],["2016-12-19",31.2231,31.2906,31.0714,31.1388,436800.0],["2016-12-20",31.0967,31.24,31.0208,31.1725,339900.0],["2016-12-21",31.0208,31.2737,30.9955,31.2484,268400.0],["2016-12-22",30.8269,30.8269,30.6246,30.7763,144000.0],["2016-12-23",30.4645,30.8016,30.4645,30.7426,34000.0],["2016-12-27",30.4223,30.7511,30.3464,30.7511,102900.0],["2016-12-28",30.4982,30.6078,30.22,30.2537,63000.0],["2016-12-29",29.9334,30.0261,29.5962,29.6552,100900.0],["2016-12-30",29.8407,29.8744,29.6805,29.7479,64700.0],["2017-01-03",30.4307,30.5993,30.3296,30.397,71700.0],["2017-01-04",30.6836,30.8944,30.6415,30.8101,148300.0],["2017-01-05",30.3464,30.5909,30.3043,30.4307,85600.0],["2017-01-06",30.22,30.22,29.925,30.0093,72700.0],["2017-01-09",29.6384,30.0936,29.6384,29.8997,104000.0],["2017-01-10",30.3549,30.7258,30.3549,30.6668,87600.0],["2017-01-11",30.5488,30.9787,30.5403,30.9787,270300.0],["2017-01-12",31.3411,31.4254,31.2147,31.2484,105000.0],["2017-01-13",31.417,31.5603,31.2737,31.3243,77800.0],["2017-01-17",32.9933,33.0861,32.7826,32.85,169400.0],["2017-01-18",32.968,33.0018,32.5971,32.7573,92500.0],["2017-01-19",32.5718,32.6056,32.1588,32.3021,103400.0],["2017-01-20",32.4876,32.6056,32.2768,32.3864,127300.0],["2017-01-23",32.1757,32.5803,32.1419,32.5803,154800.0],["2017-01-24",32.673,32.732,32.4033,32.6477,179000.0],["2017-01-25",33.3221,33.6761,33.3221,33.6593,164600.0],["2017-01-26",34.0049,34.2156,33.87,34.1229,105400.0],["2017-01-27",34.1145,34.1145,33.929,33.9712,50900.0],["2017-01-30",33.8784,33.8784,33.6424,33.8616,56800.0],["2017-01-31",34.1735,34.2831,34.0302,34.224,92300.0],["2017-02-01",34.7214,34.8141,34.4854,34.6371,95100.0],["2017-02-02",34.1819,34.7972,34.106,34.4601,298900.0],["2017-02-03",35.0838,35.1597,34.8731,35.1429,115200.0],["2017-02-06",35.0417,35.3199,35.0417,35.2609,66200.0],["2017-02-07",35.1597,35.1682,34.9406,34.9658,92800.0],["2017-02-08",34.6792,34.6792,34.4095,34.6792,102600.0],["2017-02-09",34.4264,34.9658,34.3252,34.7551,115100.0],["2017-02-10",34.7467,35.008,34.6708,34.9153,105800.0],["2017-02-13",34.8731,35.4379,34.8141,35.067,140300.0],["2017-02-14",35.067,35.3705,35.067,35.2356,125200.0],["2017-02-15",34.5865,35.2356,34.5444,35.2019,471100.0],["2017-02-16",34.5022,34.7635,34.4685,34.713,515700.0],["2017-02-17",34.6034,34.89,34.5191,34.8731,370700.0],["2017-02-21",34.9405,35.3283,34.9321,35.3199,176400.0],["2017-02-22",34.8478,34.9827,34.7382,34.9658,86000.0],["2017-02-23",36.1123,36.1123,35.3452,35.4885,161100.0],["2017-02-24",35.4042,35.4801,34.831,35.1934,147900.0],["2017-02-27",34.3758,34.3758,34.2156,34.283,92300.0],["2017-02-28",34.9996,34.9996,34.4516,34.4938,108200.0],["2017-03-01",34.5781,35.1007,34.5781,35.0839,89300.0],["2017-03-02",35.2777,35.2777,34.6624,34.6708,154000.0],["2017-03-03",34.6877,34.7298,34.3842,34.6455,50400.0],["2017-03-06",34.5022,34.5022,34.2746,34.2999,108100.0],["2017-03-07",34.8647,35.0164,34.6708,34.7467,72400.0],["2017-03-08",35.6149,35.8088,35.185,35.2356,150900.0],["2017-03-09",35.303,35.3367,34.9911,35.126,154800.0],["2017-03-10",35.5306,35.7667,35.48,35.7161,107500.0],["2017-03-13",37.0058,37.3346,36.9384,37.3008,200400.0],["2017-03-14",37.4273,37.6633,37.2418,37.5369,166600.0],["2017-03-15",37.697,38.2702,37.5874,38.2618,435000.0],["2017-03-16",38.3292,38.5737,38.3292,38.5147,172200.0],["2017-03-17",38.4894,38.658,38.2028,38.481,287600.0],["2017-03-20",38.3882,38.8097,38.3039,38.5821,383800.0],["2017-03-21",38.6159,38.6159,37.461,37.4694,172400.0],["2017-03-22",37.0395,37.4779,37.0395,37.3767,119000.0],["2017-03-23",37.5453,38.1354,37.2671,37.9078,119200.0],["2017-03-24",37.8993,38.2871,37.7982,38.2365,143600.0],["2017-03-27",37.1744,37.8656,37.1744,37.7392,223600.0],["2017-03-28",37.6296,37.9836,37.402,37.9668,159800.0],["2017-03-29",37.8656,37.8656,37.6043,37.697,117100.0],["2017-03-30",37.3346,37.4863,37.2503,37.4779,184500.0],["2017-03-31",37.2755,37.2924,36.9636,37.0648,111400.0],["2017-04-03",37.225,37.2755,36.8962,37.1744,76000.0],["2017-04-04",36.5675,36.7951,36.5,36.7529,208800.0],["2017-04-05",37.0226,37.0226,36.5084,36.5169,331900.0],["2017-04-06",36.5843,36.5843,36.2893,36.5253,137200.0],["2017-04-07",36.2303,36.3483,36.0954,36.1966,106200.0],["2017-04-10",35.3283,35.3958,34.9321,35.1682,220900.0],["2017-04-11",35.1091,35.1091,34.6455,35.0839,146400.0],["2017-04-12",34.9574,34.9911,34.6455,34.7888,130600.0],["2017-04-13",35.91,36.1881,35.3958,35.3958,164000.0],["2017-04-17",37.4188,37.4188,36.8372,37.4104,239900.0],["2017-04-18",36.6686,36.8288,36.3736,36.3904,209000.0],["2017-04-19",36.8794,36.9384,36.4073,36.441,192300.0],["2017-04-20",36.441,37.8235,36.441,37.3851,161800.0],["2017-04-21",37.402,37.5116,37.0817,37.0901,141000.0],["2017-04-24",38.2787,38.2871,37.8656,37.933,135000.0],["2017-04-25",38.4304,38.776,38.363,38.5231,169500.0],["2017-04-26",38.1185,38.1185,37.8572,37.933,173000.0],["2017-04-27",37.7223,37.9583,36.7782,37.2334,537000.0],["2017-04-28",37.0227,37.0227,36.5506,36.6433,387600.0],["2017-05-01",36.8962,37.1407,36.6433,36.9468,97000.0],["2017-05-02",37.756,37.9836,37.5874,37.874,139900.0],["2017-05-03",37.6549,37.8909,37.52,37.7476,70800.0],["2017-05-04",38.1269,38.2618,38.0342,38.0932,150400.0],["2017-05-05",38.0595,38.4388,37.9162,38.3798,136900.0],["2017-05-08",39.5094,39.7285,39.5009,39.6105,203400.0],["2017-05-09",39.5768,39.9899,39.5768,39.7623,168900.0],["2017-05-10",39.1891,39.5431,39.1891,39.4335,181100.0],["2017-05-11",39.7033,39.9899,39.678,39.8887,119000.0],["2017-05-12",39.4588,39.7286,39.3745,39.6695,109900.0],["2017-05-15",40.5041,40.9256,40.4619,40.9171,239100.0],["2017-05-16",41.0351,41.0351,40.5041,40.7991,191600.0],["2017-05-17",40.0742,40.0826,39.1638,39.1638,187500.0],["2017-05-18",39.0626,39.2986,38.835,39.0795,384600.0],["2017-05-19",39.3155,39.7876,39.0205,39.678,334800.0],["2017-05-22",39.914,40.091,39.619,39.9393,151800.0],["2017-05-23",40.3776,40.4956,40.2343,40.2512,144700.0],["2017-05-24",39.8971,39.9899,39.4588,39.9646,85700.0],["2017-05-25",40.2343,40.4788,40.1753,40.2259,137700.0],["2017-05-26",40.6389,40.9677,40.6389,40.7907,164700.0],["2017-05-30",40.3186,40.3186,39.8719,40.1079,96500.0],["2017-05-31",40.1247,40.1753,39.7201,40.0067,103700.0],["2017-06-01",39.6611,39.8887,39.4504,39.8887,102000.0],["2017-06-02",40.4535,40.6305,40.4029,40.5209,152800.0],["2017-06-05",41.1784,41.3302,41.111,41.2037,116200.0],["2017-06-06",41.1616,41.2121,41.0014,41.0604,154000.0],["2017-06-07",41.2796,41.3723,41.0014,41.288,198800.0],["2017-06-08",41.4229,41.6505,41.4145,41.5662,172800.0],["2017-06-09",41.7938,41.9624,41.6421,41.8359,189800.0],["2017-06-12",41.8359,41.9371,41.6421,41.7264,94200.0],["2017-06-13",41.7854,41.7938,41.2796,41.6421,87100.0],["2017-06-14",41.7348,41.8865,41.5493,41.6842,69800.0],["2017-06-15",40.8665,40.9677,40.7148,40.816,135800.0],["2017-06-16",40.7569,40.9845,40.7148,40.934,127300.0],["2017-06-19",41.1278,41.406,41.1278,41.3133,90400.0],["2017-06-20",41.0688,41.0857,40.5715,40.6052,54600.0],["2017-06-21",40.0994,40.1837,39.8128,40.1332,177300.0],["2017-06-22",40.5715,40.6895,40.4366,40.4619,73700.0],["2017-06-23",40.875,41.0436,40.7822,40.9424,72600.0],["2017-06-26",40.9255,41.1784,40.7991,40.8834,45900.0],["2017-06-27",40.9255,41.1531,40.8497,40.9761,135200.0],["2017-06-28",41.4229,42.2911,41.4229,42.0888,93100.0],["2017-06-29",42.721,42.721,42.0045,42.2658,87900.0],["2017-06-30",42.6452,42.7126,42.3923,42.5609,93100.0],["2017-07-03",42.6873,42.9402,42.2827,42.662,131200.0],["2017-07-05",42.2153,42.2153,41.9371,42.2068,120400.0],["2017-07-06",42.131,42.131,41.3976,41.5409,231900.0],["2017-07-07",41.4229,41.6421,41.347,41.6168,99400.0],["2017-07-10",41.9877,42.367,41.9792,42.2574,74100.0],["2017-07-11",42.1057,42.2068,41.6842,41.9118,110200.0],["2017-07-12",42.3586,42.7295,42.3586,42.6452,183600.0],["2017-07-13",42.3586,42.4007,41.8697,42.0298,160800.0],["2017-07-14",42.544,42.8222,42.2743,42.7463,119200.0],["2017-07-17",42.7042,42.721,42.3586,42.3839,153000.0],["2017-07-18",42.6452,42.8391,42.5356,42.6789,316900.0],["2017-07-19",42.6368,42.7801,42.367,42.7801,165300.0],["2017-07-20",42.9149,43.8506,42.9149,43.4881,139600.0],["2017-07-21",44.9465,45.1488,44.8706,45.1235,107900.0],["2017-07-24",45.1488,45.5955,45.1488,45.5534,107000.0],["2017-07-25",45.5618,45.6292,45.1825,45.2499,104500.0],["2017-07-26",45.4944,45.8231,45.3595,45.7304,103400.0],["2017-07-27",45.7304,45.7304,44.9127,45.2078,86000.0],["2017-07-28",44.1962,44.7694,44.0613,44.5503,141400.0],["2017-07-31",44.8706,44.997,44.7273,44.8453,128700.0],["2017-08-01",45.1825,45.2921,45.1403,45.1825,90000.0],["2017-08-02",43.9433,44.3227,43.5809,44.2552,236100.0],["2017-08-03",43.1678,43.3533,42.8643,43.151,207200.0],["2017-08-04",43.0329,43.741,42.7295,43.6146,153000.0],["2017-08-07",44.0276,44.2215,43.9686,44.1456,65000.0],["2017-08-08",43.9602,44.2468,43.8422,43.8759,78300.0],["2017-08-09",43.0161,43.3448,42.6368,43.2774,105400.0],["2017-08-10",42.7632,42.7632,41.8949,41.9371,117400.0],["2017-08-11",41.7095,42.0298,41.0436,41.9624,128700.0],["2017-08-14",42.5187,42.7295,42.2827,42.4344,75000.0],["2017-08-15",42.5777,42.7885,42.4344,42.6536,169500.0],["2017-08-16",42.9233,42.9571,42.5862,42.8559,185000.0],["2017-08-17",42.5187,42.5187,41.4819,41.4819,160100.0],["2017-08-18",41.4566,41.8865,41.3133,41.7348,180700.0],["2017-08-21",41.6758,41.7179,41.3807,41.3976,73500.0],["2017-08-22",41.5072,41.8697,41.5072,41.8444,58500.0],["2017-08-23",41.7095,42.0635,41.7095,41.9287,93800.0],["2017-08-24",42.2153,42.2153,41.7179,41.7769,73700.0],["2017-08-25",42.5777,42.8812,42.5777,42.6789,241200.0],["2017-08-28",42.721,42.8728,42.4934,42.5777,97400.0],["2017-08-29",41.6168,42.2996,41.4819,42.1647,160800.0],["2017-08-30",42.1563,42.249,42.0045,42.0551,79000.0],["2017-08-31",41.6083,41.6083,41.2459,41.406,73700.0],["2017-09-01",41.5746,41.8612,41.4735,41.7938,110900.0],["2017-09-05",38.4304,38.599,37.2671,37.5706,273100.0],["2017-09-06",37.8572,38.3883,37.8572,37.9162,201100.0],["2017-09-07",38.5147,38.835,38.5147,38.6243,182800.0],["2017-09-08",38.9615,38.9615,38.1775,38.2365,129600.0],["2017-09-11",38.9615,39.7875,38.9615,39.6021,197800.0],["2017-09-12",39.5852,39.6527,39.2986,39.3661,123100.0],["2017-09-13",39.3071,39.3071,38.9783,39.1469,84100.0],["2017-09-14",39.2228,39.4419,39.2228,39.3071,72500.0],["2017-09-15",39.4925,39.9309,39.4925,39.7201,119600.0],["2017-09-18",40.6052,40.8665,40.4619,40.5209,151600.0],["2017-09-19",40.9846,41.3302,40.9424,41.2459,161000.0],["2017-09-20",41.111,41.3554,40.7654,40.9761,178100.0],["2017-09-21",41.3639,41.5325,41.2627,41.4398,119900.0],["2017-09-22",41.8444,42.2406,41.8444,42.19,246500.0],["2017-09-25",41.2796,41.3049,40.4451,40.7148,154200.0],["2017-09-26",40.5462,40.6895,40.3608,40.5294,159800.0],["2017-09-27",40.2259,40.3945,39.914,40.2849,181400.0],["2017-09-28",40.6221,40.8497,40.4535,40.7317,115100.0],["2017-09-29",41.1026,41.3639,41.1026,41.3302,96500.0],["2017-10-02",41.3049,41.5493,41.2796,41.5241,115500.0],["2017-10-03",41.5578,41.7432,41.4313,41.5325,134100.0],["2017-10-04",41.7938,41.8697,41.4313,41.4313,92500.0],["2017-10-05",41.5746,42.013,41.4735,41.9539,71300.0],["2017-10-06",42.0804,42.2406,41.7601,42.0551,71600.0],["2017-10-09",42.0214,42.2827,41.954,42.0888,97200.0],["2017-10-10",42.5019,42.9233,42.4766,42.7548,108400.0],["2017-10-11",42.9149,42.9149,42.4934,42.5609,109900.0],["2017-10-12",43.1762,43.5387,43.1509,43.3785,184300.0],["2017-10-13",43.2437,43.2774,43.0414,43.151,71300.0],["2017-10-16",42.6536,42.7295,42.2911,42.5187,104400.0],["2017-10-17",42.4513,42.5019,42.2321,42.3923,71400.0],["2017-10-18",42.4513,42.4513,42.131,42.3923,60300.0],["2017-10-19",42.1647,42.5272,42.0551,42.3923,322800.0],["2017-10-20",42.4176,42.4429,42.1731,42.3164,219800.0],["2017-10-23",42.3586,42.6958,42.3586,42.4682,228300.0],["2017-10-24",43.0077,43.4123,43.0077,43.387,115200.0],["2017-10-25",44.2299,44.3311,43.8169,44.2637,161500.0],["2017-10-26",44.0023,44.3311,43.7832,43.8169,113900.0],["2017-10-27",44.0023,44.3901,43.7916,44.2974,101400.0],["2017-10-30",44.3395,44.4913,44.1541,44.3395,83900.0],["2017-10-31",44.1372,44.3564,43.9433,44.2637,103700.0],["2017-11-01",44.6767,44.9717,44.5671,44.6346,82200.0],["2017-11-02",44.8453,44.997,44.6514,44.997,47200.0],["2017-11-03",45.2752,45.3848,44.9802,45.1403,77000.0],["2017-11-06",44.1204,44.4828,43.859,44.3648,89800.0],["2017-11-07",43.9349,44.0023,43.4376,43.4966,87000.0],["2017-11-08",43.4291,43.7157,43.3786,43.6904,69200.0],["2017-11-09",43.2943,43.4038,42.8391,43.2774,104300.0],["2017-11-10",43.3448,43.4207,43.1257,43.151,105200.0],["2017-11-13",42.6283,42.9739,42.2743,42.8391,106900.0],["2017-11-14",42.7632,43.1257,42.7042,43.0414,57100.0],["2017-11-15",43.0751,43.8338,43.0751,43.7073,58500.0],["2017-11-16",44.1456,44.938,44.1288,44.9127,110700.0],["2017-11-17",43.6483,43.977,43.5471,43.8337,107400.0],["2017-11-20",43.8337,43.9096,43.6483,43.7242,130000.0],["2017-11-21",43.4123,43.505,43.2521,43.3195,70700.0],["2017-11-22",43.7157,43.7916,43.5303,43.6652,182500.0],["2017-11-24",44.0276,44.2721,44.0276,44.1794,58900.0],["2017-11-27",44.4491,44.7273,44.2805,44.2805,51900.0],["2017-11-28",45.2331,46.0001,45.1909,46.0001,153200.0],["2017-11-29",46.1856,46.4048,46.0592,46.2193,109800.0],["2017-11-30",46.2362,46.801,46.2362,46.6239,121200.0],["2017-12-01",45.4944,45.6124,45.0476,45.5112,113000.0],["2017-12-04",46.6661,46.8262,46.1182,46.1519,107900.0],["2017-12-05",46.2615,46.6155,46.1266,46.1266,77100.0],["2017-12-06",46.0423,46.3289,46.0423,46.1266,72500.0],["2017-12-07",45.5449,46.0086,45.5197,45.9749,96300.0],["2017-12-08",46.3457,46.3457,45.8568,46.0591,69800.0],["2017-12-11",45.5197,46.4216,45.5197,46.3542,206800.0],["2017-12-12",45.5112,45.5112,45.1572,45.2668,184700.0],["2017-12-13",46.7504,47.1719,46.6661,46.6914,146300.0],["2017-12-14",47.4247,47.7619,47.4247,47.5006,89000.0],["2017-12-15",48.0232,48.2424,47.9474,48.0232,179700.0],["2017-12-18",48.2508,48.5543,48.0991,48.234,89600.0],["2017-12-19",48.3351,48.3351,47.8462,48.0232,104900.0],["2017-12-20",48.6807,48.8662,48.5965,48.7735,118200.0],["2017-12-21",48.6386,48.6386,47.9979,48.4447,128000.0],["2017-12-22",48.5543,48.8915,48.5543,48.8409,76000.0],["2017-12-26",49.4816,49.8103,49.3635,49.3888,78000.0],["2017-12-27",49.431,49.8693,49.4141,49.5659,106600.0],["2017-12-28",49.7344,49.8187,48.9674,49.1865,105900.0],["2017-12-29",49.6502,49.6586,49.3214,49.3214,60900.0],["2018-01-02",49.9452,50.0042,49.5996,50.0042,101700.0],["2018-01-03",49.8272,50.1053,49.8272,50.0126,86000.0],["2018-01-04",50.0295,50.3329,49.9283,50.1306,77700.0],["2018-01-05",50.746,51.2518,50.7207,51.2518,122700.0],["2018-01-08",52.2633,52.3055,51.884,52.0441,137400.0],["2018-01-09",52.9292,52.9292,52.5836,52.7438,117400.0],["2018-01-10",51.9261,52.3729,51.4625,52.061,93500.0],["2018-01-11",53.4097,53.5615,53.1063,53.4266,133300.0],["2018-01-12",53.5278,53.9155,53.4687,53.7132,129100.0],["2018-01-16",52.5921,52.6258,52.0947,52.5162,199900.0],["2018-01-17",52.1706,52.7185,51.9936,52.7185,206000.0],["2018-01-18",52.3307,52.4656,51.9514,52.2212,168300.0],["2018-01-19",53.0641,53.6458,52.9545,53.6458,113900.0],["2018-01-22",52.1622,52.1706,51.7575,52.0863,174500.0],["2018-01-23",53.5278,53.8734,53.5278,53.612,106600.0],["2018-01-24",53.7638,53.7638,53.258,53.4266,112300.0],["2018-01-25",53.317,53.4772,53.0135,53.1821,158400.0],["2018-01-26",52.9967,53.8734,52.9967,53.8649,126400.0],["2018-01-29",52.7775,53.0388,52.5162,52.5499,189700.0],["2018-01-30",52.2127,52.6595,52.1959,52.4825,72400.0],["2018-01-31",53.376,53.376,52.7607,52.8281,73800.0],["2018-02-01",52.1032,52.3223,51.9093,52.3223,103500.0],["2018-02-02",51.766,51.766,51.0579,51.0832,134700.0],["2018-02-05",51.884,52.3476,50.5774,50.6617,144600.0],["2018-02-06",49.7344,50.9399,49.3804,50.7207,198700.0],["2018-02-07",49.6249,49.9199,49.2118,49.2455,191300.0],["2018-02-08",48.4194,48.9926,47.2309,47.2309,136800.0],["2018-02-09",47.7113,48.0991,46.3458,47.8799,148000.0],["2018-02-12",49.5743,50.2571,49.1359,50.0211,208700.0],["2018-02-13",49.7344,50.1222,48.9589,49.1697,252000.0],["2018-02-14",49.7597,51.0916,49.6923,51.0579,124300.0],["2018-02-15",51.6985,52.0104,51.1843,51.6817,102700.0],["2018-02-16",51.7238,52.3898,51.6311,51.9008,107700.0],["2018-02-20",51.6227,52.2549,51.6227,51.8503,76700.0],["2018-02-21",51.3866,51.7238,50.9736,51.0242,126000.0],["2018-02-22",50.7966,51.1422,50.4425,50.5268,158100.0],["2018-02-23",50.8471,50.9062,50.4762,50.9062,130300.0],["2018-02-26",50.6954,50.8134,50.4257,50.687,140600.0],["2018-02-27",50.9146,50.9146,49.8862,49.903,226800.0],["2018-02-28",50.1559,50.1559,49.3888,49.4057,118700.0],["2018-03-01",49.372,49.7344,48.7229,49.3214,123000.0],["2018-03-02",49.0348,49.8187,48.9758,49.785,73700.0],["2018-03-05",48.6302,49.4225,48.6302,49.3467,110500.0],["2018-03-06",49.7682,50.1812,49.6164,49.9115,158400.0],["2018-03-07",49.0516,49.0516,48.4279,48.8999,150500.0],["2018-03-08",48.9168,48.9842,48.529,48.8072,133800.0],["2018-03-09",49.2287,50.0295,49.2287,49.9536,98400.0],["2018-03-12",50.4004,50.7207,50.1053,50.3751,96800.0],["2018-03-13",49.5827,49.5827,48.411,48.4953,158000.0],["2018-03-14",48.7819,49.1022,48.5543,48.6217,108500.0],["2018-03-15",48.7145,48.7819,48.3014,48.4784,106000.0],["2018-03-16",49.1528,49.431,48.8493,49.1528,232400.0],["2018-03-19",48.9673,49.4057,48.7566,48.9252,125600.0],["2018-03-20",49.5321,49.9283,49.5321,49.6502,86900.0],["2018-03-21",49.2118,49.6333,49.1697,49.5827,142100.0],["2018-03-22",49.1275,49.2455,48.5796,48.6302,175600.0],["2018-03-23",48.3183,48.3183,47.1213,47.155,253500.0],["2018-03-26",47.391,47.7451,46.9105,47.6439,188900.0],["2018-03-27",48.0317,48.3773,47.2056,47.3573,170800.0],["2018-03-28",47.45,47.8125,47.214,47.568,97700.0],["2018-03-29",48.47,49.0348,48.47,48.8409,140300.0],["2018-04-02",47.7703,47.7703,46.4553,46.6998,137500.0],["2018-04-03",46.4469,47.3067,46.2446,47.2562,208600.0],["2018-04-04",45.6124,47.2646,45.1909,47.2477,337400.0],["2018-04-05",46.6914,47.3489,46.6914,47.0117,284400.0],["2018-04-06",46.2615,46.8347,45.5955,45.8906,214900.0],["2018-04-09",45.0392,45.1825,44.6514,44.6683,223200.0],["2018-04-10",46.1687,46.8937,46.0507,46.7672,154400.0],["2018-04-11",46.5481,46.5481,46.194,46.3036,132800.0],["2018-04-12",46.6745,47.3573,46.5312,47.155,193500.0],["2018-04-13",47.7282,47.7282,46.8178,46.86,112200.0],["2018-04-16",47.1297,47.2224,46.8937,46.9864,146400.0],["2018-04-17",46.7251,46.9527,46.6577,46.7335,96600.0],["2018-04-18",46.8853,47.2056,46.8178,47.0538,128100.0],["2018-04-19",47.8462,48.3604,47.3742,48.2256,119900.0],["2018-04-20",47.9811,48.2256,47.0538,47.2224,148100.0],["2018-04-23",47.2899,47.4922,47.0791,47.155,106900.0],["2018-04-24",47.8209,48.0317,47.3657,47.5849,149100.0],["2018-04-25",47.2983,47.2983,46.6661,46.8347,78200.0],["2018-04-26",46.7672,47.1971,46.7672,47.0286,84800.0],["2018-04-27",47.0876,47.2309,46.8937,47.0286,96200.0],["2018-04-30",48.116,48.1328,47.5343,47.5428,146800.0],["2018-05-01",47.5175,47.5175,47.0791,47.4585,70500.0],["2018-05-02",47.3067,47.3994,46.9274,46.9443,93500.0],["2018-05-03",46.9864,47.0033,46.3795,46.9611,147000.0],["2018-05-04",46.4048,46.742,46.2193,46.6155,70200.0],["2018-05-07",46.371,46.5143,46.1856,46.2699,77500.0],["2018-05-08",45.6124,45.7894,45.5534,45.7557,86100.0],["2018-05-09",45.8316,45.8653,45.5787,45.7304,117900.0],["2018-05-10",45.7473,46.4469,45.7473,46.3542,126100.0],["2018-05-11",46.5143,46.5143,46.0591,46.1266,112900.0],["2018-05-14",46.0423,46.0844,45.6461,45.8653,128200.0],["2018-05-15",44.9549,44.9549,44.4322,44.5418,154200.0],["2018-05-16",45.0055,45.0813,44.7357,45.0223,86300.0],["2018-05-17",44.7357,44.997,44.7273,44.8032,77000.0],["2018-05-18",44.2299,44.2299,43.6652,43.8169,88100.0],["2018-05-21",43.269,43.623,43.269,43.505,111900.0],["2018-05-22",43.1678,44.1119,42.9571,43.7663,106100.0],["2018-05-23",43.2352,43.3785,42.9824,43.3785,184100.0],["2018-05-24",43.3954,43.5809,42.7042,43.1172,150900.0],["2018-05-25",42.8138,42.9908,42.8138,42.9571,102800.0],["2018-05-29",42.2827,42.4934,41.6168,41.7685,95200.0],["2018-05-30",41.0183,41.1953,40.8075,41.1279,111800.0],["2018-05-31",40.7822,40.7822,40.4029,40.6305,144900.0],["2018-06-01",41.1278,41.3217,41.0604,41.1784,115400.0],["2018-06-04",42.8728,42.9571,42.5777,42.6873,128600.0],["2018-06-05",42.8643,42.9739,42.6452,42.8728,116600.0],["2018-06-06",42.8896,43.8253,42.8896,43.7663,143600.0],["2018-06-07",44.2721,44.3901,43.7242,43.8843,138300.0],["2018-06-08",43.7832,43.7832,43.4207,43.6904,55600.0],["2018-06-11",44.5671,44.938,44.4491,44.5081,229900.0],["2018-06-12",44.2215,44.4154,43.7747,43.8169,74000.0],["2018-06-13",44.0023,44.0023,43.3701,43.4713,153700.0],["2018-06-14",43.4797,43.4797,43.0245,43.0414,111500.0],["2018-06-15",41.8528,41.9287,41.3639,41.8191,89500.0],["2018-06-18",41.7938,42.4092,41.7938,42.367,85300.0],["2018-06-19",41.7264,41.9708,41.5831,41.895,174900.0],["2018-06-20",42.0382,42.0382,41.8191,41.8528,181300.0],["2018-06-21",40.3861,40.3945,39.678,39.7117,232600.0],["2018-06-22",40.5125,40.5125,40.1079,40.1753,238400.0],["2018-06-25",40.8581,41.0688,40.5968,40.6052,343200.0],["2018-06-26",40.9003,40.9508,40.4113,40.4872,140500.0],["2018-06-27",40.5294,40.7654,39.914,39.9224,223500.0],["2018-06-28",39.1048,39.5937,38.9277,39.1132,556600.0],["2018-06-29",39.855,39.8803,39.1806,39.1806,408700.0],["2018-07-02",39.0542,39.4504,38.8687,39.0626,291700.0],["2018-07-03",38.9867,39.3998,38.9867,39.13,189200.0],["2018-07-05",39.737,40.0152,39.6105,39.8634,123700.0],["2018-07-06",40.3861,40.7485,40.3861,40.5546,293000.0],["2018-07-09",41.4903,41.9118,41.3892,41.5578,357400.0],["2018-07-10",40.9761,41.0604,40.5462,40.8497,272200.0],["2018-07-11",40.3692,40.5125,39.8381,39.8971,216800.0],["2018-07-12",39.9393,40.0152,39.5852,39.9393,129900.0],["2018-07-13",40.8665,41.1869,40.8665,40.9171,430500.0],["2018-07-16",40.3608,40.4619,39.973,40.4366,143500.0],["2018-07-17",41.0941,41.5662,41.0183,41.406,136100.0],["2018-07-18",41.0098,41.0688,40.8244,40.9761,85600.0],["2018-07-19",40.268,40.268,39.6105,39.9814,139700.0],["2018-07-20",40.1247,40.4282,40.0404,40.2849,203600.0],["2018-07-23",40.1753,40.2428,39.7791,39.796,282000.0],["2018-07-24",39.8887,40.7569,39.8887,40.327,505400.0],["2018-07-25",40.7401,40.934,40.2596,40.8834,199400.0],["2018-07-26",40.4619,40.5547,40.268,40.3355,98600.0],["2018-07-27",40.5799,40.7991,40.3861,40.5546,99100.0],["2018-07-30",40.6642,40.9593,40.6221,40.7907,162100.0],["2018-07-31",40.6221,40.8244,40.4113,40.6727,121600.0],["2018-08-01",40.5799,40.6474,40.209,40.2428,147300.0],["2018-08-02",39.1301,39.2565,38.894,39.1806,119800.0],["2018-08-03",39.4167,39.7791,39.2986,39.7117,86800.0],["2018-08-06",39.6274,39.678,39.4419,39.5262,104100.0],["2018-08-07",39.6358,39.737,39.4672,39.5094,84100.0],["2018-08-08",39.5178,39.5178,39.2396,39.4167,72000.0],["2018-08-09",39.0879,39.1975,38.7929,38.8434,92200.0],["2018-08-10",37.8656,38.3545,37.6464,37.7897,177000.0],["2018-08-13",37.933,37.933,37.1238,37.166,224500.0],["2018-08-14",37.3093,37.6043,37.3008,37.5116,126300.0],["2018-08-15",37.0901,37.0901,36.5169,36.9468,174800.0],["2018-08-16",37.4273,37.7307,37.3767,37.6127,129100.0],["2018-08-17",38.0173,38.3545,37.9583,38.3208,101400.0],["2018-08-20",38.3883,38.5653,38.2112,38.2955,89900.0],["2018-08-21",38.599,38.8603,38.4473,38.7086,114800.0],["2018-08-22",38.363,38.5653,38.1775,38.5063,78800.0],["2018-08-23",38.3545,38.3714,37.7813,37.8235,127600.0],["2018-08-24",38.9699,38.9699,38.6158,38.835,219500.0],["2018-08-27",39.796,40.15,39.7454,40.0573,96700.0],["2018-08-28",39.9561,40.0067,39.5768,39.6864,107300.0],["2018-08-29",39.5347,39.8297,39.4419,39.7623,87900.0],["2018-08-30",38.2871,38.3714,37.5537,37.6043,192200.0],["2018-08-31",38.6158,38.8687,38.2871,38.6158,245400.0],["2018-09-04",38.2787,38.4978,38.0595,38.3124,101000.0],["2018-09-05",37.8993,38.0426,37.5621,37.9246,118100.0],["2018-09-06",37.7982,38.0595,37.7223,37.756,101200.0],["2018-09-07",37.874,37.9668,37.6633,37.815,125100.0],["2018-09-10",38.1185,38.2702,38.0679,38.1691,150000.0],["2018-09-11",37.8909,38.5315,37.8909,38.5063,119500.0],["2018-09-12",38.4388,38.6327,38.1944,38.4304,199400.0],["2018-09-13",39.3914,39.3914,39.012,39.2312,82500.0],["2018-09-14",38.8519,38.8603,38.6074,38.717,122200.0],["2018-09-17",38.1016,38.1606,37.7982,38.0089,249000.0],["2018-09-18",37.8488,38.1606,37.6127,38.1016,150100.0],["2018-09-19",37.9836,38.5653,37.9836,38.363,148300.0],["2018-09-20",39.1385,39.2649,38.8856,39.13,155600.0],["2018-09-21",39.9983,40.15,39.8887,39.9056,171300.0],["2018-09-24",39.8803,39.8803,39.4419,39.6358,84200.0],["2018-09-25",39.8381,39.8971,39.6695,39.8044,61200.0],["2018-09-26",39.973,40.3523,39.7876,39.8044,135500.0],["2018-09-27",40.6305,40.6305,40.209,40.2596,188300.0],["2018-09-28",40.5294,41.2459,40.5294,40.6979,196800.0],["2018-10-01",41.9202,41.9877,41.5915,41.8191,177400.0],["2018-10-02",40.8413,41.0604,40.7148,40.7232,133700.0],["2018-10-03",40.8413,40.9761,40.3102,40.5209,116000.0],["2018-10-04",41.5325,41.7095,40.5462,40.7738,394200.0],["2018-10-05",41.5999,41.6505,41.0267,41.2796,396900.0],["2018-10-08",41.1869,41.4397,40.9761,41.3049,163400.0],["2018-10-09",40.9761,41.1784,40.7654,41.111,350100.0],["2018-10-10",40.934,40.934,40.0573,40.0742,255600.0],["2018-10-11",39.2396,39.619,38.9615,39.0795,194500.0],["2018-10-12",39.2565,39.2734,38.6664,39.1385,195200.0],["2018-10-15",39.2649,39.5431,39.13,39.13,123800.0],["2018-10-16",39.2565,39.4925,39.0626,39.4841,111400.0],["2018-10-17",39.3661,39.5178,38.9446,39.3914,122100.0],["2018-10-18",38.4304,38.481,37.8235,37.8403,266500.0],["2018-10-19",38.1438,38.5737,37.9668,38.3967,192900.0],["2018-10-22",39.1469,39.1469,38.6749,38.7086,160100.0],["2018-10-23",37.9668,38.6158,37.6211,38.2871,143100.0],["2018-10-24",38.8182,38.9193,37.8066,37.8066,114000.0],["2018-10-25",37.638,38.4135,37.4273,38.0342,163900.0],["2018-10-26",37.3514,37.9583,37.1575,37.5874,122400.0],["2018-10-29",38.0595,38.4557,37.2503,37.4947,189800.0],["2018-10-30",36.1628,36.2134,35.3789,35.6908,341000.0],["2018-10-31",35.0248,35.2019,34.6624,35.0248,228900.0],["2018-11-01",35.7751,36.4242,35.7751,36.3061,197500.0],["2018-11-02",37.0817,37.1997,36.5759,36.7529,90200.0],["2018-11-05",36.4747,36.6855,36.1544,36.5422,118400.0],["2018-11-06",36.2724,36.4494,36.146,36.4326,119100.0],["2018-11-07",36.5085,36.7023,36.2471,36.6939,99300.0],["2018-11-08",36.4663,36.7866,36.3399,36.5253,186600.0],["2018-11-09",35.9521,36.0111,35.3873,35.6065,125800.0],["2018-11-12",35.3536,35.4969,34.6034,34.7298,243000.0],["2018-11-13",34.9406,35.3536,34.8141,34.8647,130500.0],["2018-11-14",35.362,35.362,34.7467,34.9321,137000.0],["2018-11-15",34.9658,35.5559,34.8478,35.3958,155200.0],["2018-11-16",35.1934,35.91,35.008,35.6908,88800.0],["2018-11-19",35.5053,35.5053,34.9406,35.0754,118900.0],["2018-11-20",34.9237,34.9743,34.5949,34.8057,246900.0],["2018-11-21",35.126,35.4042,35.067,35.126,209700.0],["2018-11-23",34.8225,35.1176,34.8057,34.9574,40600.0],["2018-11-26",35.7498,36.1966,35.5896,36.0533,178900.0],["2018-11-27",36.1713,36.4747,36.1207,36.2556,181900.0],["2018-11-28",36.2556,36.8372,35.7835,36.7108,112700.0],["2018-11-29",36.4832,36.6433,36.2387,36.2809,146600.0],["2018-11-30",35.6655,35.7498,35.2777,35.4969,161000.0],["2018-12-03",36.0701,36.0701,35.5475,35.6908,157400.0],["2018-12-04",36.4157,36.7023,35.9942,36.0701,328300.0],["2018-12-06",35.6908,35.8931,35.0164,35.8762,218000.0],["2018-12-07",35.7582,35.7919,34.2746,34.4263,205400.0],["2018-12-10",33.7941,34.1313,33.0608,33.4317,278100.0],["2018-12-11",33.9121,34.1987,33.4401,33.6087,325400.0],["2018-12-12",34.6034,34.9237,34.3083,34.4516,368100.0],["2018-12-13",34.9574,35.5306,34.9574,35.4548,580300.0],["2018-12-14",35.362,35.9858,35.2524,35.5728,113200.0],["2018-12-17",35.6149,36.087,35.6065,35.6233,191600.0],["2018-12-18",36.1881,36.6518,36.1881,36.3904,373800.0],["2018-12-19",36.1966,36.4242,35.2356,35.3789,211200.0],["2018-12-20",36.4242,36.6265,36.1291,36.4495,288800.0],["2018-12-21",36.3989,36.5759,35.8509,35.9521,152100.0],["2018-12-24",35.8257,36.1966,35.6149,35.851,91000.0],["2018-12-26",35.3283,36.2556,35.3283,36.2303,135700.0],["2018-12-27",35.4716,35.4716,34.4095,35.3199,296000.0],["2018-12-28",35.2356,35.8088,35.185,35.4463,148900.0],["2018-12-31",35.1176,35.4716,35.1176,35.3873,148500.0],["2019-01-02",34.4348,35.3367,34.4348,35.3199,242000.0],["2019-01-03",34.9996,35.1176,34.6624,34.7972,195800.0],["2019-01-04",34.4769,35.1934,34.2999,35.1934,178900.0],["2019-01-07",34.713,34.9068,34.2072,34.6708,232000.0],["2019-01-08",34.3505,34.6287,34.1903,34.4938,297400.0],["2019-01-09",35.067,35.48,35.067,35.303,108800.0],["2019-01-10",34.5275,34.5528,34.2325,34.4601,189100.0],["2019-01-11",34.2325,34.7214,33.9206,34.6287,227600.0],["2019-01-14",33.6255,33.8953,33.2631,33.8363,267100.0],["2019-01-15",34.6287,35.3452,34.6287,34.9827,200900.0],["2019-01-16",35.3705,35.8762,35.3705,35.6992,192100.0],["2019-01-17",35.5222,35.9774,35.4716,35.8341,85000.0],["2019-01-18",35.2862,35.4969,35.0923,35.3873,117000.0],["2019-01-22",34.3252,34.3673,33.9627,34.1482,187000.0],["2019-01-23",34.0302,34.1735,33.7098,33.8784,174000.0],["2019-01-24",33.9964,34.3168,33.9964,34.0892,197800.0],["2019-01-25",34.7045,35.0839,34.6877,34.8647,111400.0],["2019-01-28",34.7298,34.8478,34.3083,34.5191,169400.0],["2019-01-29",34.8057,34.9068,34.6202,34.6961,69400.0],["2019-01-30",35.2525,35.3789,34.831,35.2693,350900.0],["2019-01-31",36.0785,36.1038,35.6486,36.0027,250700.0],["2019-02-01",36.1713,36.4832,36.0533,36.205,170100.0],["2019-02-04",36.1713,36.264,35.8594,36.1797,78700.0],["2019-02-05",36.2471,36.6012,36.2218,36.5759,76800.0],["2019-02-06",36.4494,36.7866,36.4494,36.6433,115400.0],["2019-02-07",35.91,36.1544,35.6233,35.9943,155600.0],["2019-02-08",35.6149,36.0364,34.2662,34.5106,165000.0],["2019-02-11",34.5781,34.772,34.4179,34.5528,155900.0],["2019-02-12",34.4095,34.4095,34.0555,34.1229,107900.0],["2019-02-13",34.3505,34.6455,34.2578,34.283,137600.0],["2019-02-14",34.2915,34.6624,34.1145,34.3505,120900.0],["2019-02-15",34.5022,34.6287,34.3926,34.4769,187500.0],["2019-02-19",34.4685,34.5275,34.2578,34.3336,219800.0],["2019-02-20",34.3252,34.3252,34.0133,34.1145,203200.0],["2019-02-21",33.8784,33.9459,33.3389,33.4485,224600.0],["2019-02-22",33.9206,34.165,33.9206,34.0892,197500.0],["2019-02-25",34.3252,34.6455,34.3252,34.3926,125300.0],["2019-02-26",34.0217,34.0217,33.8026,33.8616,92900.0],["2019-02-27",33.8447,33.8447,33.4485,33.575,139600.0],["2019-02-28",33.2799,33.3221,32.7573,33.1535,200700.0],["2019-03-01",33.2041,33.3727,32.8416,32.909,195200.0],["2019-03-04",32.3864,32.4032,31.7373,31.9733,216200.0],["2019-03-05",32.1335,32.1335,31.7626,32.0239,277100.0],["2019-03-06",31.8553,31.9565,31.7205,31.7458,225400.0],["2019-03-07",31.9986,32.0408,31.4591,31.5772,225500.0],["2019-03-08",31.1894,31.2737,31.0292,31.1641,106000.0],["2019-03-11",31.6109,32.0239,31.5097,31.83,157900.0],["2019-03-12",31.8638,32.0071,31.7205,31.7963,95200.0],["2019-03-13",31.6867,31.7879,31.3748,31.6277,134100.0],["2019-03-14",31.6615,31.9143,31.6024,31.7289,114500.0],["2019-03-15",32.3442,32.9849,32.3442,32.7067,726500.0],["2019-03-18",32.7489,33.0102,32.5381,32.7067,127100.0],["2019-03-19",32.6646,32.6646,32.1672,32.2515,225600.0],["2019-03-20",32.0661,32.2347,31.8553,31.9733,225800.0],["2019-03-21",31.8216,31.9565,31.6867,31.8553,210400.0],["2019-03-22",31.3664,31.4423,30.6078,30.633,180800.0],["2019-03-25",30.8438,30.8859,30.5488,30.6836,192300.0],["2019-03-26",30.7089,30.7679,30.4982,30.6668,162900.0],["2019-03-27",30.5909,31.0798,30.5319,30.7173,300500.0],["2019-03-28",30.3633,30.5066,30.2537,30.4729,177700.0],["2019-03-29",31.0292,31.3158,30.9365,31.24,259800.0],["2019-04-01",32.2852,32.9512,32.2852,32.9427,253600.0],["2019-04-02",33.1029,33.2799,32.8669,33.0608,231100.0],["2019-04-03",33.3474,33.6255,33.3221,33.3979,214400.0],["2019-04-04",33.4991,33.752,33.4738,33.7183,128400.0],["2019-04-05",33.7098,33.9121,33.4148,33.6677,154800.0],["2019-04-08",33.3221,33.3474,33.0861,33.3305,70100.0],["2019-04-09",33.2799,33.3052,33.0608,33.2041,198600.0],["2019-04-10",33.4232,33.6003,33.3305,33.4822,122500.0],["2019-04-11",33.3727,33.5497,33.2884,33.4738,98600.0],["2019-04-12",33.8447,34.0386,33.7688,33.988,116300.0],["2019-04-15",33.9712,34.1819,33.929,34.1313,171100.0],["2019-04-16",34.4601,34.5612,34.4011,34.4769,137300.0],["2019-04-17",34.4769,34.5359,34.3673,34.4685,199300.0],["2019-04-18",34.0807,34.3083,33.6424,34.1987,318200.0],["2019-04-22",34.0133,34.0133,33.4232,33.5834,262400.0],["2019-04-23",33.8531,34.1229,33.7857,34.1145,108600.0],["2019-04-24",33.4485,33.6255,32.3695,32.6056,176300.0],["2019-04-25",32.8079,33.0102,32.7573,32.8837,204400.0],["2019-04-26",32.9596,33.3052,32.909,33.1535,205200.0],["2019-04-29",33.4148,33.9627,33.4148,33.9037,142500.0],["2019-04-30",33.6761,33.6761,33.0692,33.3221,172100.0],["2019-05-01",33.4232,33.516,33.0861,33.1029,119800.0],["2019-05-02",33.5834,33.7436,33.3811,33.6761,151300.0],["2019-05-03",33.7183,33.8784,33.6424,33.7689,92500.0],["2019-05-06",33.2378,33.5244,32.9596,33.5244,94700.0],["2019-05-07",33.3558,33.4148,33.0439,33.1366,115900.0],["2019-05-08",33.2884,33.7098,33.2884,33.3727,128800.0],["2019-05-09",32.9175,33.1872,32.6309,33.1282,128100.0],["2019-05-10",33.0945,33.3642,32.7404,33.3221,102600.0],["2019-05-13",32.614,32.614,32.2262,32.3105,100200.0],["2019-05-14",32.4117,32.7573,32.4117,32.5971,127300.0],["2019-05-15",32.3611,32.5297,32.2094,32.4538,212800.0],["2019-05-16",32.6224,32.8585,32.5971,32.8247,109600.0],["2019-05-17",32.3864,32.8753,32.2262,32.4791,259300.0],["2019-05-20",32.5971,32.8753,32.5044,32.6224,140400.0],["2019-05-21",32.732,33.0186,32.5971,32.968,110500.0],["2019-05-22",32.7489,32.8837,32.4454,32.5466,216400.0],["2019-05-23",32.3358,32.3442,32.0492,32.2937,206000.0],["2019-05-24",32.6814,32.7489,32.5044,32.6561,141400.0],["2019-05-28",32.3358,32.7067,32.3358,32.4454,140100.0],["2019-05-29",31.9818,32.0408,31.7205,32.0071,177100.0],["2019-05-30",31.8638,31.8638,31.4929,31.5603,150600.0],["2019-05-31",31.0461,31.181,30.7005,31.122,131600.0],["2019-06-03",31.83,31.8975,31.535,31.7289,154500.0],["2019-06-04",32.2937,32.614,32.1335,32.5634,74600.0],["2019-06-05",31.9986,32.1251,31.7289,31.8806,111400.0],["2019-06-06",31.8385,32.0239,31.8048,31.8722,114700.0],["2019-06-07",31.9396,31.9734,31.653,31.8553,92700.0],["2019-06-10",31.5687,31.8891,31.5687,31.7879,211400.0],["2019-06-11",31.7626,32.0829,31.7036,32.0324,182900.0],["2019-06-12",32.0829,32.1672,31.8722,32.0661,140600.0],["2019-06-13",31.9143,31.9143,31.594,31.7626,109600.0],["2019-06-14",31.7289,31.7289,31.122,31.3496,155300.0],["2019-06-17",31.2568,31.7036,31.2568,31.4254,106800.0],["2019-06-18",31.9818,32.5128,31.8469,32.319,179700.0],["2019-06-19",32.4538,32.85,32.4538,32.6814,83100.0],["2019-06-20",32.9765,33.1703,32.85,33.0018,68800.0],["2019-06-21",32.9175,32.9175,32.5381,32.5381,229000.0],["2019-06-24",32.5297,32.8247,32.5297,32.6056,83100.0],["2019-06-25",32.5381,32.6477,32.4285,32.5128,95300.0],["2019-06-26",33.0102,33.3895,32.9512,33.1535,134000.0],["2019-06-27",33.3558,33.3979,33.2041,33.2884,56200.0],["2019-06-28",33.3895,33.3895,33.1451,33.2799,63100.0],["2019-07-01",33.7183,33.8447,33.5412,33.6087,177100.0],["2019-07-02",33.2546,33.5497,33.1535,33.2546,55100.0],["2019-07-03",32.7404,32.791,32.555,32.6056,112500.0],["2019-07-05",32.1588,32.1588,31.6362,31.712,126400.0],["2019-07-08",31.358,31.3917,31.1388,31.2568,104400.0],["2019-07-09",30.9534,31.0882,30.7595,30.9955,121700.0],["2019-07-10",31.063,31.3327,30.9618,31.0208,107200.0],["2019-07-11",31.0124,31.1894,30.9534,31.0545,83200.0],["2019-07-12",31.1725,31.4676,31.1725,31.4086,153500.0],["2019-07-15",31.6952,32.0071,31.5856,31.8048,376000.0],["2019-07-16",32.0492,32.0829,31.6952,31.7289,133800.0],["2019-07-17",31.8469,31.8638,31.535,31.6699,88900.0],["2019-07-18",31.7289,32.0914,31.7289,32.0071,106700.0],["2019-07-19",32.4623,32.5044,32.1925,32.2094,107600.0],["2019-07-22",32.3527,32.496,32.3021,32.3864,91200.0],["2019-07-23",32.9259,33.0523,32.7067,32.9343,135100.0],["2019-07-24",32.5971,32.7067,32.5213,32.6056,93100.0],["2019-07-25",31.83,31.83,30.9871,30.9955,160400.0],["2019-07-26",31.1304,31.2653,30.9702,31.1388,91200.0],["2019-07-29",31.1473,31.2484,30.8944,30.9534,57900.0],["2019-07-30",30.7426,30.7595,30.4645,30.5488,87600.0],["2019-07-31",30.5403,30.7426,30.2621,30.4897,153100.0],["2019-08-01",30.4476,30.7005,29.9587,30.0598,106300.0],["2019-08-02",29.3686,29.4276,28.6858,28.8123,127800.0],["2019-08-05",28.1042,28.1885,27.5647,27.767,164000.0],["2019-08-06",27.8597,28.0199,27.6406,27.9187,189500.0],["2019-08-07",27.4467,27.6153,27.1263,27.5225,116400.0],["2019-08-08",27.472,27.6068,27.2696,27.5225,121700.0],["2019-08-09",27.3287,27.3287,26.9493,27.0168,110500.0],["2019-08-12",26.6543,26.8229,26.5278,26.6374,96900.0],["2019-08-13",26.3845,26.865,26.3593,26.8313,212000.0],["2019-08-14",26.4183,26.5363,25.9884,25.9884,228700.0],["2019-08-15",26.2244,26.4014,26.0389,26.334,224100.0],["2019-08-16",26.5363,27.1516,26.5363,26.9999,236300.0],["2019-08-19",27.472,27.472,26.0389,27.1263,132700.0],["2019-08-20",27.1938,27.3539,27.0589,27.2444,169000.0],["2019-08-21",27.5225,27.5984,27.472,27.5478,140700.0],["2019-08-22",27.3455,27.4635,27.1095,27.1432,117500.0],["2019-08-23",26.9662,27.0758,26.3255,26.3845,158100.0],["2019-08-26",26.7049,26.983,26.7049,26.8819,147900.0],["2019-08-27",27.0589,27.1516,26.7892,26.8397,141500.0],["2019-08-28",26.6374,26.9072,26.6374,26.7723,86200.0],["2019-08-29",26.9915,27.2275,26.9915,27.1263,103100.0],["2019-08-30",27.5984,27.6743,27.2696,27.4045,240400.0],["2019-09-03",27.2696,27.2696,27.0252,27.2106,183000.0],["2019-09-04",27.9187,28.1126,27.8176,28.0367,141100.0],["2019-09-05",28.0789,28.2306,27.8934,27.9272,94300.0],["2019-09-06",28.3149,28.5172,28.2981,28.4751,109900.0],["2019-09-09",28.8207,28.9724,28.8207,28.9303,107800.0],["2019-09-10",29.4276,30.1357,29.4276,30.0683,196800.0],["2019-09-11",30.5993,30.8606,30.5993,30.6921,175000.0],["2019-09-12",30.6499,31.2905,30.6499,31.0377,124400.0],["2019-09-13",31.2231,31.3074,31.1388,31.2906,85600.0],["2019-09-16",31.5013,31.6446,31.2737,31.5434,175400.0],["2019-09-17",31.2147,31.2147,30.9112,31.122,103100.0],["2019-09-18",30.8438,31.181,30.6246,31.0377,139900.0],["2019-09-19",30.4729,30.7005,30.22,30.3802,193000.0],["2019-09-20",30.9702,31.24,30.8859,30.8944,165700.0],["2019-09-23",30.574,30.9787,30.515,30.9281,93400.0],["2019-09-24",31.0208,31.0798,30.7089,30.7932,137900.0],["2019-09-25",30.6078,30.7426,30.1947,30.6921,288500.0],["2019-09-26",30.9534,31.0461,30.7089,31.0461,130700.0],["2019-09-27",30.0767,30.0851,29.7142,29.8407,140800.0],["2019-09-30",30.0851,30.2284,29.925,30.1104,96600.0],["2019-10-01",29.8828,30.0345,29.6721,29.7479,147100.0],["2019-10-02",29.4192,29.4192,29.1241,29.141,169800.0],["2019-10-03",29.1916,29.5541,29.0567,29.5541,170500.0],["2019-10-04",29.5203,29.7901,29.4023,29.7564,93200.0],["2019-10-07",29.259,29.3349,29.0736,29.1579,103800.0],["2019-10-08",29.1494,29.4445,29.0736,29.259,150100.0],["2019-10-09",29.6636,29.6636,29.436,29.4613,123600.0],["2019-10-10",29.1832,29.5709,29.023,29.5372,218200.0],["2019-10-11",30.2706,30.5993,30.0683,30.4645,121600.0],["2019-10-14",30.5235,30.5656,30.2874,30.2959,82700.0],["2019-10-15",30.2284,30.8101,30.2284,30.7005,96100.0],["2019-10-16",30.5488,30.633,30.4223,30.5319,88400.0],["2019-10-17",30.8944,30.9702,30.456,30.574,92200.0],["2019-10-18",30.5066,30.5993,30.4476,30.4982,62500.0],["2019-10-21",30.8944,31.1557,30.8944,31.0208,83800.0],["2019-10-22",31.4339,31.6699,31.4001,31.4844,136100.0],["2019-10-23",31.3411,31.5266,31.122,31.3327,85100.0],["2019-10-24",31.4507,31.4507,30.5319,30.9281,129800.0],["2019-10-25",30.7426,30.8522,30.574,30.5993,159800.0],["2019-10-28",30.7763,30.9112,30.6499,30.7763,159300.0],["2019-10-29",30.5656,30.7679,30.5656,30.7089,93900.0],["2019-10-30",30.7089,30.7426,30.3633,30.5825,100100.0],["2019-10-31",30.4982,30.4982,29.9418,30.1104,112600.0],["2019-11-01",30.4982,31.0208,30.4813,30.9955,118500.0],["2019-11-04",31.4254,31.6867,31.2821,31.417,98500.0],["2019-11-05",31.8216,32.0914,31.8216,31.8638,99500.0],["2019-11-06",31.6446,31.771,31.1557,31.24,97600.0],["2019-11-07",31.5603,31.8385,31.5603,31.653,33400.0],["2019-11-08",31.4844,31.653,31.4001,31.5182,48500.0],["2019-11-11",31.1472,31.3833,31.1472,31.3243,67600.0],["2019-11-12",31.5097,31.7879,31.4001,31.4591,54800.0],["2019-11-13",31.2231,31.3243,31.1135,31.1557,61700.0],["2019-11-14",31.2484,31.5856,31.1894,31.5434,62300.0],["2019-11-15",31.7542,31.9228,31.6362,31.7458,88900.0],["2019-11-18",32.1082,32.2347,31.7795,32.1251,179900.0],["2019-11-19",32.4707,32.7404,32.4707,32.555,94800.0],["2019-11-20",32.7826,33.1703,32.673,32.7826,126200.0],["2019-11-21",32.6814,32.7657,32.5128,32.5718,142300.0],["2019-11-22",32.8669,33.0692,32.8247,32.8247,120200.0],["2019-11-25",32.8669,33.1788,32.8669,33.1535,109900.0],["2019-11-26",32.909,33.0608,32.8079,32.9512,83400.0],["2019-11-27",33.1619,33.3137,32.968,33.2715,87200.0],["2019-11-29",33.2546,33.2546,32.85,32.8837,52000.0],["2019-12-02",32.7489,32.909,32.6561,32.7657,145600.0],["2019-12-03",32.3611,32.3611,32.1335,32.2852,151300.0],["2019-12-04",32.5466,32.9849,32.5466,32.5971,149900.0],["2019-12-05",32.8163,32.9343,32.6056,32.8416,169200.0],["2019-12-06",33.8447,35.2862,33.516,33.6593,166900.0],["2019-12-09",33.9543,33.9543,33.6508,33.7857,151600.0],["2019-12-10",33.9459,34.0555,33.8447,33.9037,154600.0],["2019-12-11",33.7773,34.0133,33.7014,34.0133,115900.0],["2019-12-12",34.1397,35.008,34.1397,34.9658,148100.0],["2019-12-13",35.6149,35.8257,35.185,35.4463,113500.0],["2019-12-16",35.0923,35.4126,35.0923,35.2862,61600.0],["2019-12-17",34.9068,35.2609,34.6877,35.2019,152800.0],["2019-12-18",35.48,35.7751,35.4632,35.7161,61400.0],["2019-12-19",35.7751,35.9015,35.6149,35.8004,51600.0],["2019-12-20",35.7498,35.8257,35.3199,35.3283,236600.0],["2019-12-23",35.8004,36.028,35.6824,36.028,116300.0],["2019-12-24",35.7582,35.8847,35.5812,35.7498,68800.0],["2019-12-26",35.7582,36.1628,35.7582,36.0785,142100.0],["2019-12-27",35.1681,35.5559,35.0501,35.3452,121000.0],["2019-12-30",34.9911,35.0501,34.5781,34.5865,114500.0],["2019-12-31",34.6202,34.9237,34.6202,34.8731,52900.0],["2020-01-02",34.2578,34.4938,34.1482,34.4516,137600.0],["2020-01-03",34.0554,34.2493,33.693,34.0807,128400.0],["2020-01-06",33.6677,34.0976,33.634,33.9037,101000.0],["2020-01-07",34.0302,34.0807,33.8531,33.8784,106400.0],["2020-01-08",33.6255,33.7267,33.3811,33.6593,171900.0],["2020-01-09",33.7941,33.8447,33.6424,33.7098,263300.0],["2020-01-10",33.7688,33.8531,33.5244,33.5665,491100.0],["2020-01-13",33.7351,33.9459,33.5497,33.9037,229000.0],["2020-01-14",34.5865,34.6118,34.2409,34.3926,284200.0],["2020-01-15",34.6287,34.6708,34.3168,34.5022,261200.0],["2020-01-16",34.7551,34.7888,34.5106,34.6624,217500.0],["2020-01-17",34.6624,34.6624,34.4685,34.5781,208200.0],["2020-01-21",34.1819,34.1819,33.7857,33.8279,123300.0],["2020-01-22",34.2578,34.2915,34.0639,34.2072,156300.0],["2020-01-23",33.6677,33.6761,33.3811,33.4991,232300.0],["2020-01-24",33.6677,33.6677,33.2209,33.4991,137600.0],["2020-01-27",32.7573,32.909,32.1504,32.8669,188400.0],["2020-01-28",32.1672,32.5971,31.9312,32.437,216400.0],["2020-01-29",32.0323,32.0998,31.712,31.7626,256600.0],["2020-01-30",31.2905,31.6024,31.0377,31.5687,215900.0],["2020-01-31",31.1557,31.1557,30.6752,30.7932,302900.0],["2020-02-03",31.0377,31.3158,30.6415,31.122,340000.0],["2020-02-04",31.2231,31.3158,31.0292,31.1472,142000.0],["2020-02-05",31.5856,31.7626,31.5434,31.7373,110400.0],["2020-02-06",32.2262,32.2262,31.3664,31.653,140500.0],["2020-02-07",31.358,31.358,31.0377,31.2147,76100.0],["2020-02-10",30.8438,30.8522,30.6078,30.7342,74800.0],["2020-02-11",30.8691,30.9871,30.7173,30.7342,425700.0],["2020-02-12",31.1304,31.1894,31.0461,31.1472,680100.0],["2020-02-13",30.8101,30.8944,30.5066,30.7005,160100.0],["2020-02-14",30.6078,30.6162,30.3549,30.397,137500.0],["2020-02-18",29.8407,29.8407,29.5372,29.6552,122000.0],["2020-02-19",29.7564,29.8912,29.4782,29.4951,109000.0],["2020-02-20",29.3686,29.3939,29.0651,29.3602,144200.0],["2020-02-21",28.8797,28.9724,28.5678,28.6605,117500.0],["2020-02-24",26.9325,27.1011,26.7217,26.806,196500.0],["2020-02-25",27.1179,27.2949,26.7049,26.7892,305800.0],["2020-02-26",27.1432,27.3961,26.9915,27.042,233100.0],["2020-02-27",27.4214,27.4551,26.7302,26.747,268500.0],["2020-02-28",26.3761,27.2696,26.2328,27.2022,350200.0],["2020-03-02",26.9915,27.3034,26.6796,27.2949,308500.0],["2020-03-03",27.0926,27.2106,26.4435,26.6459,313400.0],["2020-03-04",27.3118,27.885,27.2444,27.826,278000.0],["2020-03-05",27.1432,27.1432,26.7049,26.9746,405900.0],["2020-03-06",26.2328,26.4436,25.9462,26.1569,254400.0],["2020-03-09",24.2181,25.2044,22.9537,24.2772,386300.0],["2020-03-10",25.2971,25.2971,24.235,24.9178,313000.0],["2020-03-11",24.6565,24.7492,24.1001,24.4542,396200.0],["2020-03-12",23.0127,23.0464,21.3268,21.6724,454500.0],["2020-03-13",22.979,23.6534,22.0433,23.6449,297200.0],["2020-03-16",21.4954,22.0855,20.5513,20.7536,391900.0],["2020-03-17",20.2647,20.8885,19.7758,20.6777,311400.0],["2020-03-18",19.388,19.8348,18.7558,19.2953,276300.0],["2020-03-19",18.3174,18.8822,17.837,18.1741,391000.0],["2020-03-20",20.6272,21.2594,18.9834,19.0002,509600.0],["2020-03-23",18.6715,18.8401,17.6431,17.8201,298500.0],["2020-03-24",19.5987,20.585,19.4554,20.2225,688100.0],["2020-03-25",21.487,22.4901,21.2847,21.7314,243800.0],["2020-03-26",22.625,23.3162,22.5491,23.2235,273200.0],["2020-03-27",23.5859,23.822,22.979,23.2235,296500.0],["2020-03-30",23.1307,23.5269,22.8273,23.4005,324700.0],["2020-03-31",23.4005,23.7461,22.8863,22.92,301900.0],["2020-04-01",21.5207,21.7904,20.8632,20.9222,220200.0],["2020-04-02",21.1919,21.664,20.9475,21.5123,176000.0],["2020-04-03",21.2509,21.3942,20.5681,20.9728,195900.0],["2020-04-06",22.1613,22.6334,21.9084,22.566,309500.0],["2020-04-07",23.5606,23.5606,22.7261,22.7936,192900.0],["2020-04-08",22.3805,22.6502,22.077,22.2625,253200.0],["2020-04-09",22.625,22.9453,22.4058,22.4226,171700.0],["2020-04-13",22.4985,22.6418,22.0012,22.5912,205000.0],["2020-04-14",23.2235,23.2235,22.7008,22.8273,208500.0],["2020-04-15",23.1644,23.1644,21.6977,22.0096,283700.0],["2020-04-16",22.0096,22.0096,20.9475,21.3774,352200.0],["2020-04-17",22.1023,22.3046,21.9,22.2541,257800.0],["2020-04-20",21.8241,21.959,21.3268,21.4364,254600.0],["2020-04-21",21.0992,21.0992,20.6271,20.9643,429800.0],["2020-04-22",21.428,21.546,21.2341,21.4701,278300.0],["2020-04-23",21.3099,21.8663,20.7199,20.7873,391000.0],["2020-04-24",21.3437,21.5544,21.0739,21.3437,335800.0],["2020-04-27",23.1813,23.7461,22.92,23.6028,382500.0],["2020-04-28",23.7377,23.9315,23.3078,23.5944,462500.0],["2020-04-29",23.8557,24.6312,23.8557,24.3362,177700.0],["2020-04-30",24.2687,24.2687,23.5944,23.7208,232700.0],["2020-05-01",23.1644,23.2572,22.4985,22.9537,156700.0],["2020-05-04",22.5407,22.5744,22.1276,22.4311,214200.0],["2020-05-05",22.7936,22.9369,22.4648,22.4985,190500.0],["2020-05-06",22.6587,22.6587,21.9169,22.1698,178700.0],["2020-05-07",22.4311,22.7514,22.3468,22.5407,178700.0],["2020-05-08",22.743,22.8104,22.4564,22.6924,139900.0],["2020-05-11",21.7989,22.5491,21.7989,22.3131,395200.0],["2020-05-12",22.018,22.2372,21.5881,21.5881,211900.0],["2020-05-13",21.5628,21.723,21.2004,21.4027,195300.0],["2020-05-14",21.0739,21.4785,20.7536,21.3521,156100.0],["2020-05-15",21.4364,21.6218,21.1582,21.5038,245000.0],["2020-05-18",22.2541,22.5575,21.8832,22.3215,457000.0],["2020-05-19",22.2709,22.2709,21.8494,21.8747,275300.0],["2020-05-20",22.1866,22.4564,22.1192,22.1866,133100.0],["2020-05-21",22.0012,22.2541,21.7399,21.8073,126300.0],["2020-05-22",21.3268,21.3268,20.939,21.0486,185200.0],["2020-05-26",22.0265,22.684,22.0265,22.4058,268100.0],["2020-05-27",23.0717,23.0717,22.6924,22.9537,278800.0],["2020-05-28",23.2487,23.333,22.9874,23.097,167200.0],["2020-05-29",22.7598,23.1897,22.6755,23.0549,328500.0],["2020-06-01",23.2825,23.8472,23.2825,23.7967,242700.0],["2020-06-02",24.7998,25.078,24.53,25.0442,250700.0],["2020-06-03",27.5478,27.7586,26.6121,26.6711,401400.0],["2020-06-04",25.8619,25.8619,25.2718,25.3561,257300.0],["2020-06-05",26.6627,27.1179,26.4183,26.6037,497800.0],["2020-06-08",26.8566,26.8566,26.2665,26.6796,336000.0],["2020-06-09",26.5278,26.688,26.0558,26.5447,322400.0],["2020-06-10",26.3424,26.3424,25.8198,25.9546,288400.0],["2020-06-11",24.8841,24.9937,23.6365,23.6702,120400.0],["2020-06-12",24.235,24.4457,23.9231,24.2856,244900.0],["2020-06-15",22.802,23.4763,22.7261,23.4595,197600.0],["2020-06-16",24.6312,24.8166,23.9905,24.3024,339100.0],["2020-06-17",24.3024,24.3783,23.7377,23.7798,315800.0],["2020-06-18",24.4542,24.53,24.1929,24.2181,218100.0],["2020-06-19",24.7914,24.8504,24.1929,24.4795,427700.0],["2020-06-22",24.2266,24.2266,23.8894,23.9821,146700.0],["2020-06-23",24.2434,24.3277,24.0074,24.1086,230800.0],["2020-06-24",24.176,24.2013,23.5269,23.7208,170400.0],["2020-06-25",23.4763,23.6787,23.2066,23.6449,149000.0],["2020-06-26",23.9147,24.0327,23.5269,23.7377,221600.0],["2020-06-29",23.6028,23.7461,23.4679,23.6702,217600.0],["2020-06-30",23.5438,23.6196,23.215,23.4511,302200.0],["2020-07-01",23.7714,24.1001,23.7545,23.9653,353000.0],["2020-07-02",24.2856,24.3952,24.1423,24.2519,193700.0],["2020-07-06",24.9852,25.1875,24.8672,25.0358,142600.0],["2020-07-07",24.8757,25.0442,24.5132,24.9094,268300.0],["2020-07-08",24.6565,24.8588,24.5638,24.8335,180300.0],["2020-07-09",24.5047,24.589,23.9737,24.2266,125600.0],["2020-07-10",23.6281,23.8894,23.5353,23.8051,106800.0],["2020-07-13",24.6228,24.8757,24.4457,24.4795,161500.0],["2020-07-14",24.2603,24.6059,24.1086,24.5638,120800.0],["2020-07-15",24.9768,25.1623,24.7239,24.8925,126600.0],["2020-07-16",24.7323,25.137,24.7071,25.0611,175500.0],["2020-07-17",24.8925,24.9684,24.6143,24.7408,167900.0],["2020-07-20",25.6343,25.786,25.4741,25.6006,208500.0],["2020-07-21",26.0642,26.1148,25.7945,25.9378,120000.0],["2020-07-22",25.4573,25.7523,25.1875,25.3814,362900.0],["2020-07-23",25.4151,25.4151,24.6059,24.6565,312500.0],["2020-07-24",24.5975,24.7239,24.3277,24.471,477500.0],["2020-07-27",24.6565,24.9599,24.5638,24.7998,247700.0],["2020-07-28",24.7998,25.0695,24.7998,24.8588,98800.0],["2020-07-29",25.314,25.5837,25.2971,25.4994,107200.0],["2020-07-30",24.8757,25.1117,24.5216,25.1117,114700.0],["2020-07-31",24.8166,24.8166,24.5553,24.6649,137100.0],["2020-08-03",24.8419,25.0948,24.7576,24.9515,122000.0],["2020-08-04",24.8841,25.2381,24.8841,25.1538,80600.0],["2020-08-05",25.2803,25.5247,25.2803,25.4236,73200.0],["2020-08-06",25.845,25.9715,25.6006,25.8872,105900.0],["2020-08-07",25.5837,25.7945,25.4151,25.7523,91700.0],["2020-08-10",26.4098,26.8229,26.3845,26.7386,199100.0],["2020-08-11",28.0115,28.0199,27.6743,27.7248,473500.0],["2020-08-12",28.4329,29.141,28.4329,29.0567,182600.0],["2020-08-13",29.1494,29.4613,29.1494,29.2253,232000.0],["2020-08-14",28.4582,28.5425,28.1632,28.5257,138400.0],["2020-08-17",28.4498,28.8881,28.4498,28.728,161800.0],["2020-08-18",27.8091,28.1042,27.4635,27.4804,248100.0],["2020-08-19",27.4635,27.4972,27.0589,27.1263,188800.0],["2020-08-20",26.0136,26.2834,25.7608,26.1569,145500.0],["2020-08-21",26.1148,26.1907,25.8113,25.9968,129900.0],["2020-08-24",26.216,26.4773,26.216,26.3677,109700.0],["2020-08-25",26.7049,26.9072,26.629,26.8819,135700.0],["2020-08-26",26.5953,26.5953,26.2497,26.4351,78700.0],["2020-08-27",26.3255,26.4267,26.0221,26.1991,115900.0],["2020-08-28",26.7217,27.2106,26.7217,27.1601,158600.0],["2020-08-31",26.5616,26.5616,25.9715,26.0895,165500.0],["2020-09-01",26.3171,26.5194,26.1232,26.4098,155000.0],["2020-09-02",26.5447,26.7554,26.3424,26.7302,135700.0],["2020-09-03",26.5616,26.6627,25.9041,25.9715,159500.0],["2020-09-04",26.2412,26.3761,25.6343,26.1907,103200.0],["2020-09-08",26.3002,26.5278,26.1401,26.1907,145500.0],["2020-09-09",26.6627,26.8144,26.511,26.688,94600.0],["2020-09-10",26.7639,26.7892,26.1064,26.1991,134600.0],["2020-09-11",26.2581,26.3845,26.1064,26.3424,90800.0],["2020-09-14",27.0252,27.2191,26.9325,27.1263,121400.0],["2020-09-15",27.3455,27.3624,27.1263,27.2106,136400.0],["2020-09-16",27.1348,27.3371,27.0336,27.0842,87300.0],["2020-09-17",27.042,27.3455,26.9999,27.3034,124800.0],["2020-09-18",27.2275,27.3034,26.8482,26.9409,126500.0],["2020-09-21",26.806,26.8566,26.5194,26.8566,120800.0],["2020-09-22",26.8987,27.1179,26.8903,27.0926,207000.0],["2020-09-23",27.1854,27.2696,26.4351,26.452,163900.0],["2020-09-24",26.5531,26.9409,26.4183,26.747,110900.0],["2020-09-25",27.1263,27.6405,26.865,27.5394,568400.0],["2020-09-28",27.5984,27.8934,27.531,27.59,89600.0],["2020-09-29",27.2191,27.2191,26.7723,26.7892,88500.0],["2020-09-30",26.8145,27.2359,26.7723,27.0758,122400.0],["2020-10-01",27.0589,27.4551,27.0589,27.4214,87200.0],["2020-10-02",26.8397,27.5731,26.8397,27.2359,214200.0],["2020-10-05",28.121,28.7954,28.121,28.5172,142000.0],["2020-10-06",28.4582,28.6521,28.062,28.121,229800.0],["2020-10-07",28.8123,29.0736,28.8123,28.9808,108500.0],["2020-10-08",29.082,29.141,28.7954,28.8291,85900.0],["2020-10-09",28.9977,29.2169,28.964,29.1747,132200.0],["2020-10-12",29.5878,29.866,29.5119,29.8407,108500.0],["2020-10-13",29.6974,29.6974,29.1832,29.3012,88900.0],["2020-10-14",28.4414,28.6605,28.3402,28.5509,116400.0],["2020-10-15",28.5509,28.9893,28.4245,28.9893,64000.0],["2020-10-16",29.2506,29.3349,29.1326,29.1747,87700.0],["2020-10-19",29.9502,30.0683,29.5962,29.6046,134000.0],["2020-10-20",29.9671,30.2453,29.9671,30.0345,72300.0],["2020-10-21",30.6078,30.8101,30.5235,30.6752,71300.0],["2020-10-22",30.9871,31.2737,30.7595,31.1557,79400.0],["2020-10-23",31.5687,31.7626,31.4339,31.712,116900.0],["2020-10-26",31.4001,31.6024,30.9955,31.3074,228600.0],["2020-10-27",31.2484,31.2484,30.7932,30.8185,76600.0],["2020-10-28",30.7511,30.9196,30.4307,30.456,84500.0],["2020-10-29",30.3717,30.4897,29.984,30.3886,66500.0],["2020-10-30",30.1694,30.3127,29.8069,30.1188,73700.0],["2020-11-02",31.1978,31.5772,31.1978,31.4507,134800.0],["2020-11-03",31.8469,32.2684,31.8469,32.2347,72000.0],["2020-11-04",31.1978,31.7289,31.0461,31.2063,188400.0],["2020-11-05",32.0492,32.5128,32.0239,32.3695,77300.0],["2020-11-06",32.3864,32.3864,32.0408,32.2937,83300.0],["2020-11-09",33.7773,34.7635,33.6508,33.8953,260400.0],["2020-11-10",33.7267,34.165,33.7267,34.0723,206200.0],["2020-11-11",35.7835,35.8509,35.2609,35.5559,177200.0],["2020-11-12",35.0586,35.303,34.5697,34.7298,139400.0],["2020-11-13",34.4685,34.9153,34.3926,34.7972,89100.0],["2020-11-16",35.5981,35.5981,34.8141,34.9068,207300.0],["2020-11-17",35.2693,35.6402,35.2103,35.3958,148800.0],["2020-11-18",35.6149,35.9605,35.5559,35.6233,93300.0],["2020-11-19",34.9068,34.9827,34.5865,34.9321,158300.0],["2020-11-20",34.713,34.9574,34.5781,34.8984,519800.0],["2020-11-23",35.3789,35.5812,35.2019,35.2272,109200.0],["2020-11-24",35.91,35.91,35.2187,35.8004,87400.0],["2020-11-25",36.4242,36.8119,36.3567,36.5759,115700.0],["2020-11-27",36.5759,36.9468,36.5422,36.7613,76000.0],["2020-11-30",35.2693,35.48,34.949,35.0586,146900.0],["2020-12-01",35.5306,35.7414,35.2019,35.4379,221100.0],["2020-12-02",35.9268,36.1544,35.7076,36.0364,146900.0],["2020-12-03",36.2893,36.7276,36.2471,36.4157,149900.0],["2020-12-04",36.6433,37.0479,36.4579,36.9468,148400.0],["2020-12-07",36.8962,36.8962,36.3736,36.4579,81800.0],["2020-12-08",35.5138,35.6233,35.1682,35.4126,270000.0],["2020-12-09",35.6992,35.9015,35.6149,35.6992,284900.0],["2020-12-10",35.9858,36.677,35.9099,36.5253,453800.0],["2020-12-11",36.2471,36.3146,35.8004,36.2556,267200.0],["2020-12-14",36.441,36.4832,35.7498,35.7919,211700.0],["2020-12-15",35.7919,36.1797,35.6233,36.1544,98100.0],["2020-12-16",35.7245,35.9437,35.5896,35.9184,83300.0],["2020-12-17",35.2272,35.5475,34.9911,35.303,213600.0],["2020-12-18",34.7972,34.8057,34.4011,34.4685,155400.0],["2020-12-21",34.2746,34.4179,34.0554,34.3421,134100.0],["2020-12-22",34.0639,34.1229,33.575,33.575,280000.0],["2020-12-23",33.5328,33.7436,33.3136,33.6761,105600.0],["2020-12-24",34.5106,34.6371,34.2409,34.4601,106700.0],["2020-12-28",34.831,34.9321,34.5022,34.5359,96400.0],["2020-12-29",33.7183,33.7941,33.2968,33.2968,118800.0],["2020-12-30",33.3558,33.7183,33.2041,33.4148,110800.0],["2020-12-31",33.4148,33.457,33.1703,33.3811,52600.0],["2021-01-04",33.1535,33.3474,32.6056,32.9849,165000.0],["2021-01-05",33.6003,33.8616,33.5497,33.6593,83700.0],["2021-01-06",34.0723,34.949,33.9712,34.5865,114000.0],["2021-01-07",35.6908,35.7667,35.3452,35.4632,122300.0],["2021-01-08",35.8341,35.8594,35.1682,35.6992,108600.0],["2021-01-11",35.1429,35.5222,35.0754,35.3789,101900.0],["2021-01-12",35.2524,35.7582,35.2524,35.7414,86600.0],["2021-01-13",36.2134,36.3314,35.8425,36.3314,113500.0],["2021-01-14",36.0027,36.3989,35.8931,36.1038,106400.0],["2021-01-15",34.7551,34.9237,34.3589,34.5191,150100.0],["2021-01-19",34.7972,34.7972,34.1482,34.4769,163100.0],["2021-01-20",34.5528,34.9321,34.4685,34.772,156700.0],["2021-01-21",34.5191,34.5191,34.1566,34.3926,157800.0],["2021-01-22",33.7857,33.811,33.4317,33.6171,102800.0],["2021-01-25",33.7267,33.7267,33.2294,33.6424,66200.0],["2021-01-26",33.1029,33.1956,32.5971,32.909,231900.0],["2021-01-27",32.2431,32.2852,31.3748,31.3833,106000.0],["2021-01-28",31.299,31.9059,31.0208,31.6446,277500.0],["2021-01-29",30.7679,31.2063,30.5656,30.5656,619200.0],["2021-02-01",31.8216,32.2262,31.6193,32.1504,457900.0],["2021-02-02",31.9143,32.0155,31.6277,31.8385,278600.0],["2021-02-03",31.6783,31.8553,31.4086,31.712,299600.0],["2021-02-04",31.9565,31.9565,31.1725,31.6446,312000.0],["2021-02-05",33.1113,33.2462,32.909,33.027,327300.0],["2021-02-08",33.752,33.7773,33.2209,33.5412,199500.0],["2021-02-09",33.5412,33.9712,33.457,33.8784,121600.0],["2021-02-10",34.5612,34.6792,34.0049,34.047,129400.0],["2021-02-11",34.2156,34.2325,33.6845,34.1397,156000.0],["2021-02-12",34.2578,34.5275,34.0554,34.4938,91700.0],["2021-02-16",34.4601,34.4601,33.8278,34.0302,170200.0],["2021-02-17",33.988,34.3252,33.8616,34.2493,119100.0],["2021-02-18",33.2715,33.3558,33.0018,33.2209,137500.0],["2021-02-19",33.5581,33.693,33.3389,33.4991,163200.0],["2021-02-22",32.791,33.2294,32.6393,32.8079,211000.0],["2021-02-23",33.0186,33.2884,32.5887,33.027,212700.0],["2021-02-24",32.968,33.2041,32.7742,33.1198,154200.0],["2021-02-25",33.7098,33.9543,32.9849,33.2884,235600.0],["2021-02-26",32.9512,33.0018,32.3021,32.3021,150000.0],["2021-03-01",33.027,33.1788,32.4875,33.0523,203300.0],["2021-03-02",33.3642,33.7098,33.2041,33.516,291900.0],["2021-03-03",33.9964,34.2072,33.752,33.8869,228200.0],["2021-03-04",34.3421,34.6118,33.5918,33.6508,208800.0],["2021-03-05",35.0838,35.2524,34.4601,35.0923,332500.0],["2021-03-08",36.8794,37.0985,36.3399,36.7698,362900.0],["2021-03-09",38.1016,38.54,37.4273,37.6886,428200.0],["2021-03-10",37.6549,38.1101,37.1997,37.9246,588300.0],["2021-03-11",38.5484,38.5484,37.8572,38.0679,437200.0],["2021-03-12",37.6043,37.7897,37.2334,37.4273,433800.0],["2021-03-15",37.7729,37.9668,37.3598,37.9583,134000.0],["2021-03-16",37.9836,38.0426,37.3598,37.7813,166100.0],["2021-03-17",37.6464,38.4978,37.6464,38.3882,275700.0],["2021-03-18",37.6296,38.1859,37.4863,37.6633,440900.0],["2021-03-19",37.1913,37.1913,36.5928,36.9637,151400.0],["2021-03-22",38.0089,38.3883,37.8825,38.2955,173900.0],["2021-03-23",38.2112,38.4557,37.6212,37.7139,174100.0],["2021-03-24",37.8656,38.0595,37.5622,37.6296,216300.0],["2021-03-25",38.5821,39.5094,38.4725,39.4082,256700.0],["2021-03-26",39.5347,40.032,39.5009,39.9477,261300.0],["2021-03-29",39.8971,40.6474,39.8466,40.3608,304900.0],["2021-03-30",40.5799,40.7907,40.1669,40.6137,142700.0],["2021-03-31",41.6083,41.9034,41.4903,41.6673,265800.0],["2021-04-01",41.0098,41.1363,40.6136,40.7401,285600.0],["2021-04-05",40.8413,40.934,40.6305,40.8413,137200.0],["2021-04-06",40.0404,40.4366,39.855,40.2933,198200.0],["2021-04-07",40.4451,40.4451,40.1332,40.4282,121200.0],["2021-04-08",39.8887,39.8887,39.4757,39.6611,173700.0],["2021-04-09",39.6443,39.6443,39.3492,39.5515,96100.0],["2021-04-12",40.0826,40.0826,39.796,39.8971,128500.0],["2021-04-13",40.3018,40.3018,39.6443,39.796,414800.0],["2021-04-14",39.973,40.3102,39.973,40.091,70100.0],["2021-04-15",40.5546,40.6558,40.2259,40.4282,118600.0],["2021-04-16",39.973,40.0404,39.737,39.9309,76900.0],["2021-04-19",39.7117,39.7454,39.2986,39.5515,126800.0],["2021-04-20",40.0573,40.1922,39.5937,39.8044,169100.0],["2021-04-21",39.4757,39.7033,39.2818,39.5347,214300.0],["2021-04-22",39.9646,40.0994,38.9277,39.5431,162500.0],["2021-04-23",40.8834,41.3049,40.4703,41.2712,241800.0],["2021-04-26",41.7264,42.5019,41.406,42.4597,540900.0],["2021-04-27",42.1478,42.5693,41.9877,42.4007,336300.0],["2021-04-28",41.9202,42.3164,41.7516,42.1057,340100.0],["2021-04-29",41.4313,41.4903,40.7654,41.2627,187600.0],["2021-04-30",41.347,41.6842,41.1953,41.2374,94700.0],["2021-05-03",40.6727,40.7401,40.3776,40.6642,143700.0],["2021-05-04",40.1584,40.2765,39.7707,40.1163,184300.0],["2021-05-05",40.3018,40.4872,40.0151,40.2849,254100.0],["2021-05-06",42.7463,43.6061,42.6789,43.564,217600.0],["2021-05-07",43.8506,44.6177,43.8506,44.4744,222000.0],["2021-05-10",45.056,45.2415,44.1288,44.3227,245900.0],["2021-05-11",43.8843,44.8537,43.8843,44.407,337900.0],["2021-05-12",43.7916,44.4323,42.9149,42.9571,263100.0],["2021-05-13",43.564,44.5418,43.5134,44.4407,133900.0],["2021-05-14",44.407,44.407,43.4291,43.4797,244900.0],["2021-05-17",43.151,43.4376,42.8475,43.2774,120100.0],["2021-05-18",43.7663,43.8,43.5471,43.5809,145000.0],["2021-05-19",43.328,43.741,43.0245,43.6567,159500.0],["2021-05-20",43.3533,43.6483,43.21,43.5219,191600.0],["2021-05-21",42.4344,42.5272,41.9877,42.2406,259500.0],["2021-05-24",42.4682,43.1088,42.4682,42.8391,117300.0],["2021-05-25",43.3448,43.6314,43.1088,43.1341,217400.0],["2021-05-26",43.0751,43.3448,42.9571,42.9908,190900.0],["2021-05-27",42.1394,42.5525,41.9118,42.4597,311700.0],["2021-05-28",43.1088,43.5134,43.0077,43.4038,149900.0],["2021-06-01",44.3395,44.8453,44.2299,44.8032,189300.0],["2021-06-02",44.7779,44.8537,44.5165,44.5165,113100.0],["2021-06-03",43.977,44.2468,43.8928,44.1288,115600.0],["2021-06-04",43.977,44.1288,43.4544,43.9602,135400.0],["2021-06-07",44.1456,44.2215,43.7916,43.9265,114300.0],["2021-06-08",43.7579,43.7579,43.328,43.4797,91500.0],["2021-06-09",42.9908,42.9908,42.7716,42.9065,107200.0],["2021-06-10",43.0919,43.6399,43.0414,43.4713,215100.0],["2021-06-11",43.4797,43.4797,43.1425,43.3448,114600.0],["2021-06-14",42.5356,42.5862,42.1057,42.2996,117500.0],["2021-06-15",42.1394,42.4176,42.072,42.3586,92700.0],["2021-06-16",42.721,43.0076,42.2996,42.2996,115200.0],["2021-06-17",42.6115,42.6452,41.8697,41.9455,154100.0],["2021-06-18",41.9455,42.0804,41.3723,41.4145,165300.0],["2021-06-21",41.1616,41.6842,40.7401,41.6083,241900.0],["2021-06-22",41.6589,41.6589,41.1869,41.465,176500.0],["2021-06-23",41.3217,41.3555,41.0183,41.1616,80600.0],["2021-06-24",41.6673,42.308,41.6673,42.2658,156000.0],["2021-06-25",42.6873,43.0835,42.6873,42.8306,585600.0],["2021-06-28",42.6958,42.7632,42.0382,42.544,231100.0],["2021-06-29",42.1816,42.3164,41.7938,41.8865,110000.0],["2021-06-30",41.5999,41.7348,41.3386,41.5578,141400.0],["2021-07-01",40.993,41.229,40.9087,41.2206,291300.0],["2021-07-02",40.8244,40.8244,40.4788,40.7317,128700.0],["2021-07-06",40.2175,40.2175,39.6611,39.8213,225800.0],["2021-07-07",39.3745,39.3829,38.9615,39.2902,266300.0],["2021-07-08",38.4051,38.481,37.8825,38.0005,238700.0],["2021-07-09",37.3851,38.0679,37.3683,38.0089,323900.0],["2021-07-12",38.0342,38.8182,38.0258,38.54,259900.0],["2021-07-13",38.5484,39.2481,38.3967,38.4388,333000.0],["2021-07-14",38.2365,38.3039,37.8066,38.1101,244100.0],["2021-07-15",38.2871,38.481,38.2028,38.3967,168200.0],["2021-07-16",38.8182,38.8182,38.0932,38.1859,133600.0],["2021-07-19",37.402,37.402,36.618,36.7529,182200.0],["2021-07-20",36.8962,37.7645,36.7108,37.5537,202700.0],["2021-07-21",37.2503,37.638,37.1407,37.5706,94900.0],["2021-07-22",38.1691,38.5484,37.7476,37.7645,97400.0],["2021-07-23",38.0174,38.2112,37.52,38.1944,157600.0],["2021-07-26",37.8066,38.1016,37.7054,37.933,92900.0],["2021-07-27",37.8909,37.933,37.5453,37.874,89800.0],["2021-07-28",38.2534,38.3292,37.8488,38.2449,133600.0],["2021-07-29",38.54,38.9109,38.5315,38.6833,105300.0],["2021-07-30",37.7897,37.7897,37.0395,37.3345,185100.0],["2021-08-02",37.0985,37.3514,36.6855,36.8035,205900.0],["2021-08-03",37.4863,38.1269,37.1407,38.0932,281800.0],["2021-08-04",38.5063,38.8772,38.5063,38.5484,354500.0],["2021-08-05",38.6917,38.8182,38.5484,38.776,239800.0],["2021-08-06",38.7676,38.894,38.5568,38.8434,139200.0],["2021-08-09",39.0795,39.2565,38.8772,39.0879,103900.0],["2021-08-10",38.7676,38.7676,38.2365,38.5569,155600.0],["2021-08-11",38.8856,39.1638,38.835,39.0458,141600.0],["2021-08-12",38.6917,38.8519,38.3461,38.5737,187300.0],["2021-08-13",38.4978,38.4978,38.2365,38.4473,94200.0],["2021-08-16",38.422,38.422,37.9331,38.3377,76200.0],["2021-08-17",37.8572,37.9078,37.52,37.697,128100.0],["2021-08-18",37.9415,38.1859,37.579,37.579,82900.0],["2021-08-19",36.7361,37.0058,36.3904,36.9215,194300.0],["2021-08-20",36.4326,36.6686,36.3736,36.4916,110600.0],["2021-08-23",36.8288,37.1407,36.7866,37.0564,105200.0],["2021-08-24",37.7392,38.1775,37.7392,37.933,107900.0],["2021-08-25",38.658,38.8856,38.422,38.6917,111500.0],["2021-08-26",38.835,38.8687,38.5484,38.5737,111300.0],["2021-08-27",39.012,39.7623,39.012,39.7623,122400.0],["2021-08-30",37.8825,38.1354,37.7307,37.7645,117700.0],["2021-08-31",38.304,38.5147,38.1859,38.363,120900.0],["2021-09-01",38.7844,38.835,38.5147,38.6833,101500.0],["2021-09-02",38.5484,38.7339,38.54,38.6748,110800.0],["2021-09-03",38.5231,38.7929,38.3798,38.6664,94300.0],["2021-09-07",37.5706,37.6717,37.3008,37.4188,233000.0],["2021-09-08",37.8909,38.0763,37.6633,37.8319,113200.0],["2021-09-09",37.6633,37.8572,37.5706,37.7392,288800.0],["2021-09-10",37.5453,37.5453,37.0479,37.107,159200.0],["2021-09-13",37.402,37.638,37.2587,37.5284,197000.0],["2021-09-14",37.7813,37.9331,37.4947,37.5874,149800.0],["2021-09-15",37.9415,38.4894,37.8825,38.4894,196200.0],["2021-09-16",37.6886,37.6886,37.343,37.4526,224700.0],["2021-09-17",37.0817,37.3514,36.7276,36.7361,216700.0],["2021-09-20",36.3146,36.4157,35.6486,36.1797,307600.0],["2021-09-21",36.5253,36.5253,35.969,36.0448,82700.0],["2021-09-22",36.2724,36.7023,36.1713,36.3736,117900.0],["2021-09-23",36.9131,37.2587,36.8625,37.2418,262000.0],["2021-09-24",37.697,37.9246,37.4863,37.8488,259900.0],["2021-09-27",37.9668,38.3714,37.7982,38.3461,276400.0],["2021-09-28",38.6243,39.4757,38.6243,38.9699,585700.0],["2021-09-29",39.3745,39.5347,39.0289,39.1132,240600.0],["2021-09-30",39.3155,39.5852,38.9699,39.1216,321300.0],["2021-10-01",39.2649,39.7623,39.2649,39.6105,185700.0],["2021-10-04",39.6695,39.7201,39.1722,39.4757,240600.0],["2021-10-05",39.2986,39.5262,38.9277,39.4504,165800.0],["2021-10-06",38.2871,38.599,38.0426,38.599,142500.0],["2021-10-07",39.2986,39.8044,39.2565,39.5937,245100.0],["2021-10-08",39.1975,39.2734,38.6833,38.7423,145300.0],["2021-10-11",38.776,38.9446,38.54,38.6158,115600.0],["2021-10-12",38.5568,38.5568,38.304,38.3377,100800.0],["2021-10-13",38.2449,38.2449,37.7223,38.0679,85900.0],["2021-10-14",38.5568,38.9277,38.4388,38.8856,146900.0],["2021-10-15",39.6105,40.209,39.6105,39.973,242300.0],["2021-10-18",39.7876,40.1247,39.7117,39.8718,288200.0],["2021-10-19",39.8381,39.973,39.6864,39.914,81000.0],["2021-10-20",40.3102,40.5799,40.2343,40.3945,121200.0],["2021-10-21",41.0267,41.2121,40.6895,40.816,106400.0],["2021-10-22",41.2122,41.6168,41.0941,41.1953,159100.0],["2021-10-25",42.2574,42.3164,41.9624,42.2911,181600.0],["2021-10-26",42.5272,42.5272,42.1563,42.2911,122600.0],["2021-10-27",42.0804,42.0804,41.5662,41.6336,103200.0],["2021-10-28",41.5493,41.7516,41.5325,41.6758,88500.0],["2021-10-29",40.7485,40.8075,40.3945,40.5209,130300.0],["2021-11-01",40.7822,41.2964,40.7148,41.1447,203500.0],["2021-11-02",40.9677,40.9677,40.5294,40.5968,159800.0],["2021-11-03",39.8887,39.8887,39.5431,39.7876,255400.0],["2021-11-04",39.8887,39.8887,39.2649,39.4335,145900.0],["2021-11-05",39.3492,39.3914,38.9699,39.0458,126700.0],["2021-11-08",39.2228,39.619,39.2143,39.619,84600.0],["2021-11-09",39.8213,39.9393,39.5094,39.5431,147800.0],["2021-11-10",39.619,39.737,39.2059,39.3745,130900.0],["2021-11-11",39.619,39.7791,39.5431,39.6864,126200.0],["2021-11-12",40.0994,40.1922,39.8803,40.0404,196400.0],["2021-11-15",40.1247,40.1922,39.9814,40.0404,282700.0],["2021-11-16",40.4788,40.6389,40.2849,40.6389,366400.0],["2021-11-17",39.9814,40.1163,39.3829,39.7538,259000.0],["2021-11-18",39.6021,39.6274,39.3408,39.619,89700.0],["2021-11-19",39.8381,39.9056,39.6358,39.8887,104700.0],["2021-11-22",40.15,40.3861,40.0236,40.0236,137500.0],["2021-11-23",40.1669,40.7148,40.1669,40.6979,107300.0],["2021-11-24",40.7148,40.8244,40.6221,40.7064,75000.0],["2021-11-26",39.0879,39.1216,38.2702,38.3798,144200.0],["2021-11-29",38.9362,39.0626,38.4978,38.9193,339400.0],["2021-11-30",37.3345,37.7982,37.2334,37.4104,319000.0],["2021-12-01",38.5737,38.717,37.9078,37.9499,239200.0],["2021-12-02",39.0458,39.914,38.9867,39.7791,292400.0],["2021-12-03",40.4451,40.5884,40.1416,40.2849,216400.0],["2021-12-06",40.6389,41.2796,40.5715,41.1616,143000.0],["2021-12-07",41.2627,41.4398,41.1784,41.2627,193700.0],["2021-12-08",41.2374,41.7516,41.1784,41.6842,211200.0],["2021-12-09",41.1363,41.3723,40.9761,41.1869,274000.0],["2021-12-10",41.229,41.4229,41.1953,41.3302,206200.0],["2021-12-13",40.816,40.8244,40.4703,40.5715,146300.0],["2021-12-14",40.6895,41.0604,40.4282,40.6389,244500.0],["2021-12-15",40.6811,40.9171,40.1332,40.7822,162300.0],["2021-12-16",40.6727,41.0941,40.4451,40.5631,435900.0],["2021-12-17",41.4735,41.4735,40.6979,40.7738,351300.0],["2021-12-20",40.1837,40.2512,39.619,40.0152,263200.0],["2021-12-21",40.3355,40.6305,40.2512,40.5631,145700.0],["2021-12-22",40.2849,40.757,40.2259,40.7485,155600.0],["2021-12-23",40.6811,40.9677,40.6811,40.9003,303200.0],["2021-12-27",40.5125,40.6642,40.2259,40.6305,86000.0],["2021-12-28",40.3018,40.6811,40.3018,40.4704,75100.0],["2021-12-29",39.8044,39.8044,39.5431,39.5684,107000.0],["2021-12-30",39.1891,39.2481,38.9193,38.9867,182600.0],["2021-12-31",38.835,39.0795,38.8013,38.9109,82500.0],["2022-01-03",39.1722,39.5937,39.0879,39.5515,110800.0],["2022-01-04",39.855,40.1669,39.737,39.8381,131100.0],["2022-01-05",39.9899,40.0236,39.4335,39.4672,102200.0],["2022-01-06",39.5347,39.678,39.1891,39.5009,172200.0],["2022-01-07",39.2143,39.8634,39.0879,39.8213,262300.0],["2022-01-10",40.4366,40.7991,40.3861,40.7654,166500.0],["2022-01-11",42.1394,42.9824,42.1057,42.9571,323900.0],["2022-01-12",43.505,44.1625,43.505,44.1541,172200.0],["2022-01-13",44.0698,44.6346,43.9602,44.0951,183800.0],["2022-01-14",43.8759,44.4575,43.5556,44.4491,126400.0],["2022-01-18",43.8843,43.977,43.2352,43.3364,230800.0],["2022-01-19",43.859,44.2131,43.6146,43.6989,147100.0],["2022-01-20",42.4092,42.9402,42.0383,42.1394,256900.0],["2022-01-21",42.4429,42.9486,42.2659,42.426,179100.0],["2022-01-24",41.111,41.4988,40.4956,41.4903,209700.0],["2022-01-25",40.268,41.2964,40.2006,41.0098,324800.0],["2022-01-26",41.9455,42.1563,41.288,41.5493,221100.0],["2022-01-27",40.9508,41.2964,40.4703,40.7654,204600.0],["2022-01-28",41.1363,41.4482,41.0267,41.4229,165700.0],["2022-01-31",41.465,42.0888,41.2459,41.9792,156200.0],["2022-02-01",42.19,42.7379,41.9792,42.6536,209000.0],["2022-02-02",42.8475,43.0245,42.6452,43.0076,121400.0],["2022-02-03",41.9034,42.3333,41.6336,41.9202,216400.0],["2022-02-04",42.4007,43.1594,42.4007,42.9402,234800.0],["2022-02-07",42.9992,43.4207,42.9739,43.1425,111100.0],["2022-02-08",43.3027,44.3901,43.1931,43.9686,128900.0],["2022-02-09",44.8031,45.1993,44.6598,44.9464,239900.0],["2022-02-10",45.0982,45.899,44.8116,45.4691,302500.0],["2022-02-11",45.8906,46.6239,45.6461,45.8316,250900.0],["2022-02-14",45.1319,45.4269,44.7357,45.0729,161200.0],["2022-02-15",45.0645,45.8906,45.0307,45.781,138200.0],["2022-02-16",45.3932,45.7557,45.3511,45.5787,137200.0],["2022-02-17",45.4185,45.6124,45.0729,45.2415,72100.0],["2022-02-18",44.7779,45.0307,44.4154,44.702,192800.0],["2022-02-22",44.4744,44.9212,44.2131,44.525,172600.0],["2022-02-23",44.4322,44.6346,43.6314,43.8085,158000.0],["2022-02-24",42.2237,42.7632,41.7432,42.7379,311300.0],["2022-02-25",41.9877,42.6199,41.7348,42.5525,386500.0],["2022-02-28",41.7264,42.0973,41.3723,41.4735,319900.0],["2022-03-01",41.465,41.5915,40.1247,40.2259,163700.0],["2022-03-02",40.0994,40.7485,40.0489,40.5631,270400.0],["2022-03-03",40.6895,40.875,40.3439,40.3945,134400.0],["2022-03-04",39.5768,39.5768,38.7507,38.9783,320600.0],["2022-03-07",37.2165,37.8572,36.4073,36.5084,367300.0],["2022-03-08",36.4579,37.225,35.9774,36.1966,316300.0],["2022-03-09",36.8625,37.8656,36.8625,37.4694,252200.0],["2022-03-10",37.1997,37.5706,37.1407,37.4104,231500.0],["2022-03-11",37.5706,37.8488,37.0985,37.1238,171000.0],["2022-03-14",38.0932,38.5484,37.7476,37.756,259500.0],["2022-03-15",38.0764,38.6664,38.0426,38.5484,176600.0],["2022-03-16",39.1216,40.0742,38.9277,40.0152,186400.0],["2022-03-17",39.9309,40.4703,39.8044,40.4451,139600.0],["2022-03-18",40.15,40.15,39.7707,40.0657,205500.0],["2022-03-21",39.8803,40.091,39.7201,40.0152,142200.0],["2022-03-22",40.5378,41.0351,40.5378,40.7317,159800.0],["2022-03-23",41.3133,41.6083,40.7569,40.8244,256200.0],["2022-03-24",41.7601,41.8359,41.2037,41.4819,290800.0],["2022-03-25",41.5493,41.8106,41.4145,41.6926,171200.0],["2022-03-28",41.7938,41.9792,41.6336,41.9624,140100.0],["2022-03-29",42.117,42.4824,42.0066,42.3294,216800.0],["2022-03-30",41.9556,41.9556,41.1909,41.3778,312800.0],["2022-03-31",42.3209,42.3379,41.4883,41.4883,284300.0],["2022-04-01",42.3124,42.3124,41.8621,42.2275,337000.0],["2022-04-04",42.3549,42.7543,42.3039,42.6183,137100.0],["2022-04-05",41.7177,42.083,41.038,41.0805,134400.0],["2022-04-06",40.9785,41.4288,40.97,41.3693,271200.0],["2022-04-07",40.6471,40.7491,39.9589,40.6811,311200.0],["2022-04-08",40.2733,41.6157,40.1713,40.97,650700.0],["2022-04-11",41.1569,41.9556,41.1569,41.4203,312900.0],["2022-04-12",41.4968,41.8706,41.0635,41.0635,239600.0],["2022-04-13",41.1144,41.2334,40.851,41.1909,182400.0],["2022-04-14",41.1909,41.3014,40.8171,40.9955,134200.0],["2022-04-18",40.936,41.2419,40.936,41.0465,101600.0],["2022-04-19",40.8171,41.055,40.8001,41.004,87300.0],["2022-04-20",41.5393,41.8281,41.3948,41.7347,167400.0],["2022-04-21",41.6497,41.7517,41.021,41.1059,254000.0],["2022-04-22",41.9216,42.202,40.4687,40.8425,226900.0],["2022-04-25",40.5367,40.8765,40.0269,40.8171,195200.0],["2022-04-26",40.4687,40.4687,39.6106,39.6275,173500.0],["2022-04-27",39.2877,39.2877,38.6674,38.7949,213000.0],["2022-04-28",39.2367,39.8485,39.1093,39.8145,223100.0],["2022-04-29",39.6276,39.8145,38.9818,39.0158,189100.0],["2022-05-02",39.0328,39.0753,38.4126,38.9563,162500.0],["2022-05-03",39.3047,39.823,39.2452,39.6191,161600.0],["2022-05-04",39.9589,41.2419,38.9138,41.2334,274700.0],["2022-05-05",40.6386,40.7151,39.5426,39.755,225000.0],["2022-05-06",39.4236,39.9504,39.4236,39.806,133500.0],["2022-05-09",39.1687,39.3472,38.642,38.8119,113300.0],["2022-05-10",39.0073,39.0073,38.1407,38.438,206400.0],["2022-05-11",38.1831,38.5655,37.4949,37.5459,232400.0],["2022-05-12",37.5714,37.9792,37.1976,37.7413,176500.0],["2022-05-13",38.3701,39.0073,38.3361,38.8629,135800.0],["2022-05-16",38.7439,38.9393,38.523,38.7864,144800.0],["2022-05-17",39.1263,39.5171,39.0413,39.5086,123000.0],["2022-05-18",38.7099,38.7779,37.9537,38.1237,220900.0],["2022-05-19",37.5119,38.3106,37.5119,38.1152,153200.0],["2022-05-20",38.7439,38.9053,37.9368,38.54,162500.0],["2022-05-23",39.1772,39.9164,39.1772,39.5766,184500.0],["2022-05-24",39.704,40.1968,39.5086,40.1203,172500.0],["2022-05-25",39.8994,40.1034,39.6615,40.0524,491700.0],["2022-05-26",40.0099,40.7236,39.7975,40.6811,157400.0],["2022-05-27",40.7746,41.2589,40.7746,41.1654,116400.0],["2022-05-31",41.4373,41.7772,41.1994,41.5817,157800.0],["2022-06-01",41.5647,41.6667,41.0295,41.4373,147700.0],["2022-06-02",40.0439,40.5792,39.8315,40.4177,220700.0],["2022-06-03",39.8485,40.0099,39.6785,40.0099,198800.0],["2022-06-06",40.4092,40.4092,39.823,39.9334,164500.0],["2022-06-07",38.9138,39.4236,38.9138,39.4151,306900.0],["2022-06-08",39.0158,39.1687,38.7609,38.8969,395200.0],["2022-06-09",38.6165,38.625,38.0302,38.1237,243500.0],["2022-06-10",36.8662,37.0276,36.3479,36.3564,549000.0],["2022-06-13",35.5492,35.6342,34.7336,34.844,308800.0],["2022-06-14",35.8211,35.9146,35.4048,35.6597,216800.0],["2022-06-15",35.7107,36.3054,35.4473,35.9996,213700.0],["2022-06-16",34.6231,34.7336,34.3682,34.6061,311200.0],["2022-06-17",34.5637,34.6401,33.9944,34.4192,545300.0],["2022-06-21",33.6205,34.3682,33.6205,34.0369,317000.0],["2022-06-22",32.0317,32.2951,31.9298,32.0912,550400.0],["2022-06-23",31.5219,31.6239,31.2585,31.5219,280500.0],["2022-06-24",31.9128,32.8644,31.9128,32.8389,173300.0],["2022-06-27",32.6774,32.8474,32.3036,32.4395,219500.0],["2022-06-28",32.7167,33.0772,32.2619,32.3649,294100.0],["2022-06-29",31.8499,32.0301,31.5152,31.8499,304100.0],["2022-06-30",31.5839,32.1932,31.3693,31.9272,284800.0],["2022-07-01",31.5152,31.9443,31.2577,31.7984,204800.0],["2022-07-05",31.0689,31.0689,30.2621,30.7857,371100.0],["2022-07-06",30.3136,30.3136,29.8588,30.1935,201700.0],["2022-07-07",30.5196,30.8543,30.4252,30.5969,163800.0],["2022-07-08",30.9573,31.232,30.7513,31.1118,159000.0],["2022-07-11",30.7084,30.7943,29.9274,29.9789,392700.0],["2022-07-12",29.7129,30.4338,29.7043,30.1334,219900.0],["2022-07-13",29.6957,29.7643,29.3095,29.6013,197600.0],["2022-07-14",29.1121,29.2666,28.5714,29.0434,307800.0],["2022-07-15",28.9833,29.2408,28.4512,29.1378,426900.0],["2022-07-18",30.1077,30.2879,29.9017,29.9617,394800.0],["2022-07-19",30.4767,31.0174,30.4767,30.9573,237300.0],["2022-07-20",31.5324,31.6954,31.2663,31.4465,351600.0],["2022-07-21",31.7812,31.9615,31.0861,31.5924,245800.0],["2022-07-22",31.1547,31.2835,30.7857,31.0088,203500.0],["2022-07-25",31.0346,31.4637,31.0346,31.3092,223100.0],["2022-07-26",31.1633,31.292,30.9659,30.9831,146100.0],["2022-07-27",31.1204,31.4036,30.7342,31.2405,513900.0],["2022-07-28",31.3092,31.3865,31.0346,31.3693,590300.0],["2022-07-29",31.5581,31.8327,31.4809,31.8242,284900.0],["2022-08-01",31.3264,31.5839,31.1633,31.395,261400.0],["2022-08-02",30.9917,31.2406,30.6998,30.8543,209700.0],["2022-08-03",31.1891,31.4465,31.0517,31.3865,156000.0],["2022-08-04",31.5495,31.6354,31.3435,31.5409,134700.0],["2022-08-05",32.9742,33.0601,32.7425,33.0086,250400.0],["2022-08-08",33.1802,33.4978,32.9485,33.2145,298700.0],["2022-08-09",33.2832,33.6093,33.1459,33.6093,303800.0],["2022-08-10",33.7981,34.3303,33.7981,34.0385,267000.0],["2022-08-11",34.6049,34.8023,34.5105,34.6221,202500.0],["2022-08-12",34.4933,34.7508,34.3989,34.7337,161500.0],["2022-08-15",34.4762,34.5792,34.3474,34.5019,193600.0],["2022-08-16",34.1586,34.6993,33.7552,34.6049,286500.0],["2022-08-17",34.0556,34.193,33.678,33.7381,322400.0],["2022-08-18",33.2059,33.2059,32.8283,32.9571,245800.0],["2022-08-19",32.7425,32.7425,32.4593,32.5794,199500.0],["2022-08-22",31.807,31.8671,31.6697,31.7727,259700.0],["2022-08-23",31.601,32.0816,31.4465,31.9272,454100.0],["2022-08-24",32.4679,32.6223,32.279,32.4421,250200.0],["2022-08-25",32.5709,32.7253,32.2533,32.7253,165000.0],["2022-08-26",32.6223,32.7768,31.8757,31.91,401900.0],["2022-08-29",31.5324,31.6868,31.395,31.5324,354200.0],["2022-08-30",31.8585,31.8585,31.4122,31.4637,332100.0],["2022-08-31",31.9272,31.9272,31.3865,31.395,473400.0],["2022-09-01",30.5024,30.5024,29.7043,30.2965,432700.0],["2022-09-02",30.0476,30.7685,30.0132,30.2192,511200.0],["2022-09-06",30.1677,30.3995,30.0476,30.1506,331500.0],["2022-09-07",29.3781,29.9188,29.1807,29.8588,405000.0],["2022-09-08",29.9532,30.305,29.7128,30.305,507100.0],["2022-09-09",30.614,30.8715,30.5539,30.6913,264500.0],["2022-09-12",30.8372,31.1461,30.7342,30.8458,213900.0],["2022-09-13",30.7428,30.7599,30.1935,30.245,464500.0],["2022-09-14",30.6312,30.8286,30.4681,30.6913,248600.0],["2022-09-15",30.4767,30.6827,30.3136,30.3995,237700.0],["2022-09-16",30.348,31.1547,30.2793,31.0775,815600.0],["2022-09-19",30.5883,31.2062,30.5883,31.1032,359400.0],["2022-09-20",30.8286,30.9316,30.4767,30.6999,279100.0],["2022-09-21",30.2621,30.5025,29.8588,29.9017,496000.0],["2022-09-22",29.9532,30.1077,29.8244,29.9446,413500.0],["2022-09-23",29.6528,29.7901,28.8803,29.1893,312300.0],["2022-09-26",27.6187,28.0564,27.5157,27.7904,409600.0],["2022-09-27",26.9149,27.0437,26.3742,26.5802,598500.0],["2022-09-28",26.6975,27.3749,26.5498,27.288,605100.0],["2022-09-29",26.9146,26.9493,26.5064,26.7496,365200.0],["2022-09-30",26.628,26.7583,26.1764,26.1764,354700.0],["2022-10-03",26.4543,27.3228,26.2458,27.1317,353800.0],["2022-10-04",27.6094,28.4344,27.592,28.3302,339700.0],["2022-10-05",28.4605,28.6516,28.1826,28.4952,226600.0],["2022-10-06",28.2434,28.3476,28.0002,28.061,205300.0],["2022-10-07",27.9828,28.0523,27.7831,27.9047,197600.0],["2022-10-10",27.8439,27.922,27.4704,27.4878,187700.0],["2022-10-11",27.0362,27.3749,26.9493,27.0622,193600.0],["2022-10-12",27.0883,27.123,26.8451,26.8712,343200.0],["2022-10-13",26.5064,27.8439,26.4195,27.6268,435300.0],["2022-10-14",28.2607,28.365,27.7223,27.7744,310900.0],["2022-10-17",28.1218,28.3042,27.6875,27.8612,762600.0],["2022-10-18",28.9208,28.9903,28.3302,28.6516,411200.0],["2022-10-19",28.6516,28.9208,28.4518,28.6776,273200.0],["2022-10-20",28.3389,28.7037,28.0349,28.1218,157700.0],["2022-10-21",27.7483,28.4084,27.7223,28.3997,154200.0],["2022-10-24",27.6615,27.9307,27.3836,27.4791,308200.0],["2022-10-25",27.5573,28.9903,27.3488,28.1478,282200.0],["2022-10-26",27.896,28.2086,27.8265,28.0089,236500.0],["2022-10-27",28.5387,28.8861,28.226,28.3215,485100.0],["2022-10-28",28.9469,30.4407,28.9208,29.5461,981100.0],["2022-10-31",29.1119,29.2595,28.9642,29.1292,276600.0],["2022-11-01",29.2161,29.3203,28.9555,29.1292,305600.0],["2022-11-02",29.3551,29.7372,28.8774,28.8774,294800.0],["2022-11-03",28.5995,28.8426,28.2868,28.6429,142000.0],["2022-11-04",29.3464,29.6417,29.19,29.6069,160900.0],["2022-11-07",29.8935,30.102,29.7024,29.8761,177700.0],["2022-11-08",29.989,30.5101,29.989,30.0498,200400.0],["2022-11-09",30.8315,31.0052,30.458,30.5709,166300.0],["2022-11-10",31.7521,32.0039,31.5958,31.891,149100.0],["2022-11-11",32.5164,32.5164,32.03,32.36,210600.0],["2022-11-14",32.3514,32.6814,32.2037,32.3948,173700.0],["2022-11-15",33.0375,33.2285,32.4295,32.6814,144900.0],["2022-11-16",32.6553,32.6553,32.2211,32.2906,134600.0],["2022-11-17",31.4221,31.726,31.2136,31.6913,182700.0],["2022-11-18",31.9605,31.9953,31.7173,31.891,88000.0],["2022-11-21",31.7608,31.9084,31.6479,31.7608,90900.0],["2022-11-22",32.004,32.2558,32.004,32.0908,161700.0],["2022-11-23",32.2037,32.5337,32.169,32.5337,85800.0],["2022-11-25",32.6293,32.8116,32.5772,32.6466,47500.0],["2022-11-28",32.0387,32.0995,31.7087,31.7347,130600.0],["2022-11-29",33.3675,33.628,33.3241,33.4891,194300.0],["2022-11-30",34.3228,34.4184,33.5238,34.2273,306000.0],["2022-12-01",35.4606,35.504,34.6094,35.1479,279100.0],["2022-12-02",34.5052,34.731,34.4097,34.5313,161000.0],["2022-12-05",34.6268,35.0871,34.262,34.3402,223800.0],["2022-12-06",34.097,34.2186,33.932,34.1318,236700.0],["2022-12-07",33.3675,33.5412,33.2112,33.4543,177300.0],["2022-12-08",33.298,33.6888,33.298,33.437,183300.0],["2022-12-09",34.7918,34.9916,34.4792,34.6268,466800.0],["2022-12-12",35.0697,35.3998,35.0697,35.365,324800.0],["2022-12-13",35.8687,36.1727,35.4171,35.5561,193700.0],["2022-12-14",35.1045,35.5561,34.7831,35.1566,301600.0],["2022-12-15",34.262,34.262,33.5759,33.602,164600.0],["2022-12-16",34.0883,34.3576,33.8538,33.9754,270000.0],["2022-12-19",34.6876,34.7918,34.2273,34.401,210200.0],["2022-12-20",35.4258,35.7037,35.3824,35.4779,232900.0],["2022-12-21",34.9916,35.1913,34.6789,35.1826,273000.0],["2022-12-22",35.1305,35.3563,34.9568,35.3216,239200.0],["2022-12-23",34.7397,35.0697,34.6007,35.0697,116300.0],["2022-12-27",35.0697,35.2,34.8439,34.9916,132800.0],["2022-12-28",34.5139,34.7484,34.2881,34.3836,155100.0],["2022-12-29",34.8356,34.8535,34.514,34.8088,120500.0],["2022-12-30",34.6391,34.8803,34.4515,34.5319,118600.0],["2023-01-03",34.9071,34.9696,34.4694,34.6748,241300.0],["2023-01-04",35.6752,36.1397,35.6306,36.0414,204900.0],["2023-01-05",37.1133,37.4795,36.7828,37.3545,357100.0],["2023-01-06",40.0699,40.4093,39.7304,40.32,315700.0],["2023-01-09",40.9988,41.3025,40.8291,40.8648,314300.0],["2023-01-10",41.1328,41.4276,41.0971,41.3293,211300.0],["2023-01-11",40.1413,40.4182,40.1056,40.32,303500.0],["2023-01-12",40.5701,40.9988,40.2038,40.6951,198100.0],["2023-01-13",40.7934,41.4186,40.7934,41.3472,188100.0],["2023-01-17",42.3654,42.5173,41.9099,42.2672,377700.0],["2023-01-18",42.3386,42.3476,41.3204,41.3382,252700.0],["2023-01-19",40.9452,41.2578,40.7844,41.1417,213000.0],["2023-01-20",41.0881,41.6866,41.0077,41.5526,191600.0],["2023-01-23",41.7402,42.2761,41.6955,42.2225,108900.0],["2023-01-24",41.6955,42.2315,41.6777,41.9992,104700.0],["2023-01-25",42.1868,42.5351,42.0975,42.5351,139400.0],["2023-01-26",42.7763,43.1247,42.7138,43.1247,98900.0],["2023-01-27",42.1868,42.2047,41.8652,41.9724,149000.0],["2023-01-30",41.4186,42.0349,41.3561,41.8474,123400.0],["2023-01-31",40.7934,40.9363,40.6326,40.9363,232800.0],["2023-02-01",41.6419,41.8474,41.1149,41.7045,191400.0],["2023-02-02",41.1864,41.3114,40.8112,40.8916,172400.0],["2023-02-03",40.5879,40.9631,40.4986,40.5701,121400.0],["2023-02-06",39.3285,39.5071,39.1141,39.4178,165500.0],["2023-02-07",39.1945,39.4982,38.9087,39.3553,164900.0],["2023-02-08",39.7394,39.8108,39.4625,39.4714,172600.0],["2023-02-09",38.8194,38.8819,38.0869,38.1316,232600.0],["2023-02-10",38.873,39.5071,38.739,39.4178,225500.0],["2023-02-13",38.9533,39.2392,38.864,39.2392,92800.0],["2023-02-14",37.551,38.0869,37.2919,37.7386,226700.0],["2023-02-15",35.4876,35.6395,35.0589,35.5502,354800.0],["2023-02-16",34.8535,34.9785,34.3979,34.6123,294400.0],["2023-02-17",34.5408,34.8177,34.4247,34.7105,182500.0],["2023-02-21",34.7373,34.9249,34.4336,34.514,245800.0],["2023-02-22",34.389,34.4962,34.1746,34.2907,178000.0],["2023-02-23",34.7016,34.8088,34.389,34.6301,135000.0],["2023-02-24",34.2907,34.3175,34.0853,34.2907,119800.0],["2023-02-27",34.5498,34.6302,34.2997,34.389,133000.0],["2023-02-28",34.6212,34.782,34.38,34.4158,191600.0],["2023-03-01",34.916,35.2911,34.7373,35.0142,160000.0],["2023-03-02",34.1925,34.3175,34.0674,34.2282,156200.0],["2023-03-03",34.2639,34.8267,34.2461,34.7909,114700.0],["2023-03-06",34.7016,34.8624,34.5319,34.6569,127900.0],["2023-03-07",34.6301,34.6569,33.9513,33.996,262800.0],["2023-03-08",34.1031,34.2997,33.996,34.2103,136800.0],["2023-03-09",34.1657,34.2907,33.5404,33.594,228900.0],["2023-03-10",33.6387,33.7548,33.0938,33.1563,186900.0],["2023-03-13",33.4868,33.7101,33.1385,33.4064,304200.0],["2023-03-14",33.1742,33.335,32.7723,33.1117,304500.0],["2023-03-15",33.0402,33.0402,31.7897,32.3435,314000.0],["2023-03-16",32.2899,32.9062,32.1827,32.7901,539800.0],["2023-03-17",32.6204,32.7455,31.9148,31.9237,480800.0],["2023-03-20",32.4507,33.335,32.4507,33.0045,413600.0],["2023-03-21",33.3975,33.4868,33.1831,33.3261,224100.0],["2023-03-22",33.4958,33.7816,33.2546,33.2546,191400.0],["2023-03-23",33.7637,34.0853,33.0491,33.3439,397500.0],["2023-03-24",31.8522,32.406,31.7004,32.3792,280800.0],["2023-03-27",32.5847,32.5847,32.2452,32.406,212100.0],["2023-03-28",32.6919,33.0938,32.6383,32.8973,226800.0],["2023-03-29",33.2087,33.3622,33.0101,33.0372,270700.0],["2023-03-30",32.8025,33.0824,32.6671,32.8657,173000.0],["2023-03-31",32.9199,33.0282,32.7123,32.8747,279700.0],["2023-04-03",32.4324,32.8206,32.4054,32.7393,181500.0],["2023-04-04",32.8747,33.1004,32.6852,32.947,590600.0],["2023-04-05",32.9379,33.0643,32.7032,32.8477,345000.0],["2023-04-06",31.9811,32.2338,31.9811,32.1887,192200.0],["2023-04-10",31.8638,32.0533,31.8186,32.0262,248400.0],["2023-04-11",32.3151,32.5046,32.1707,32.3241,285400.0],["2023-04-12",32.3422,32.3512,31.8728,31.8728,285500.0],["2023-04-13",32.5046,32.9831,32.4595,32.8838,245200.0],["2023-04-14",33.633,33.7774,33.29,33.4705,281000.0],["2023-04-17",33.1546,33.29,32.7664,33.0553,376500.0],["2023-04-18",33.2719,33.5246,33.1455,33.4795,268700.0],["2023-04-19",33.3802,33.7864,33.3802,33.7052,232800.0],["2023-04-20",34.2558,34.4273,33.9579,33.967,224300.0],["2023-04-21",33.9579,34.0121,33.4073,33.6149,187000.0],["2023-04-24",33.1726,33.4344,33.1546,33.4344,175900.0],["2023-04-25",33.2448,33.3441,32.7213,32.8206,246400.0],["2023-04-26",32.5046,32.8838,32.5046,32.7032,202500.0],["2023-04-27",32.3873,33.1726,32.2339,33.1636,158800.0],["2023-04-28",33.2448,33.6691,33.1184,33.66,186500.0],["2023-05-01",33.7413,33.967,33.3802,33.4524,194000.0],["2023-05-02",33.308,33.308,32.7574,33.0462,198900.0],["2023-05-03",32.5588,33.1004,32.5407,32.5498,275400.0],["2023-05-04",32.9469,33.0914,32.7484,33.0462,191800.0],["2023-05-05",33.5337,33.9579,33.3441,33.9308,240900.0],["2023-05-08",34.1204,34.1204,33.7864,33.8677,258800.0],["2023-05-09",33.5427,33.6871,33.4795,33.642,241700.0],["2023-05-10",33.3983,33.4524,33.0643,33.3712,222000.0],["2023-05-11",33.2719,33.4615,33.1726,33.4344,119600.0],["2023-05-12",32.9469,33.1365,32.7664,32.965,192100.0],["2023-05-15",33.1546,33.6149,33.0372,33.4976,239800.0],["2023-05-16",33.4885,33.5337,33.1275,33.1546,268400.0],["2023-05-17",33.1275,33.642,33.1275,33.5698,272500.0],["2023-05-18",33.5156,33.66,33.2448,33.5246,260000.0],["2023-05-19",33.7503,33.8406,33.5156,33.66,153600.0],["2023-05-22",33.8225,34.2107,33.8225,34.0753,237000.0],["2023-05-23",33.8045,34.0301,33.642,33.7052,231600.0],["2023-05-24",33.6962,33.7052,33.3802,33.3802,180200.0],["2023-05-25",32.7574,32.9108,32.613,32.8025,239400.0],["2023-05-26",32.7123,33.1094,32.6942,33.1004,173800.0],["2023-05-30",33.2177,33.3802,32.8657,33.0282,220600.0],["2023-05-31",32.7032,32.7032,32.1165,32.4956,327300.0],["2023-06-01",32.1887,32.7123,32.0533,32.5859,278500.0],["2023-06-02",33.2539,33.66,33.2539,33.5788,211500.0],["2023-06-05",33.7052,33.7774,33.5066,33.5246,126100.0],["2023-06-06",33.4976,34.1746,33.4976,34.1385,247200.0],["2023-06-07",33.7684,34.0482,33.66,33.66,344500.0],["2023-06-08",33.7774,33.9399,33.5788,33.9218,160000.0],["2023-06-09",34.7884,34.7884,34.5537,34.7613,239700.0],["2023-06-12",34.337,34.3461,33.9579,34.1655,253300.0],["2023-06-13",34.4092,34.8154,34.3641,34.6259,142800.0],["2023-06-14",34.653,34.9328,34.5356,34.6439,241800.0],["2023-06-15",34.1926,34.6169,34.1926,34.5988,160600.0],["2023-06-16",34.5266,34.6439,34.2197,34.2739,196200.0],["2023-06-20",33.6962,33.6962,33.2629,33.2719,262500.0],["2023-06-21",32.7213,32.9379,32.6852,32.7845,161600.0],["2023-06-22",33.2358,33.317,32.974,33.0462,196300.0],["2023-06-23",32.3963,32.4324,32.0985,32.1707,129400.0],["2023-06-26",32.5769,32.7484,32.5227,32.6581,138300.0],["2023-06-27",32.8838,33.3441,32.8838,33.2358,187100.0],["2023-06-28",33.4894,33.4894,33.1701,33.1975,149100.0],["2023-06-29",32.6136,32.9238,32.6136,32.8782,141300.0],["2023-06-30",33.3343,33.4803,33.1701,33.2066,153200.0],["2023-07-03",34.0094,34.2648,34.0094,34.1554,113500.0],["2023-07-05",33.5533,33.6536,33.307,33.5533,261900.0],["2023-07-06",32.8782,32.9147,32.1119,32.5315,209700.0],["2023-07-07",32.6136,33.2978,32.6136,33.0971,209200.0],["2023-07-10",32.9603,33.1701,32.8417,32.9968,133400.0],["2023-07-11",33.4529,33.7084,33.3343,33.6901,172100.0],["2023-07-12",34.0276,34.1462,33.8908,34.1371,176500.0],["2023-07-13",34.1463,34.4382,34.1371,34.3834,242800.0],["2023-07-14",35.2136,35.2136,34.6936,34.9126,199100.0],["2023-07-17",35.0129,35.4417,34.8578,35.3322,173800.0],["2023-07-18",35.0494,35.3778,34.8396,35.3596,228900.0],["2023-07-19",34.9947,35.0676,34.8031,34.9399,316400.0],["2023-07-20",34.6662,34.8031,34.3561,34.4929,205600.0],["2023-07-21",34.8852,34.8852,34.4108,34.5385,302600.0],["2023-07-24",34.0368,34.5476,33.9455,34.3561,214000.0],["2023-07-25",34.8487,35.1954,34.575,35.022,229900.0],["2023-07-26",35.6789,36.1076,35.6241,35.9343,338200.0],["2023-07-27",36.9652,36.9652,36.3996,36.4269,224800.0],["2023-07-28",37.0564,37.1294,36.801,36.9378,188600.0],["2023-07-31",36.7462,36.8466,36.582,36.6459,196800.0],["2023-08-01",37.2753,37.3301,36.8739,37.1294,210200.0],["2023-08-02",36.8374,36.9925,36.4269,36.5911,187600.0],["2023-08-03",35.8887,36.1624,35.6789,36.0529,147600.0],["2023-08-04",36.4543,36.8283,36.3722,36.3722,120300.0],["2023-08-07",36.0803,36.3266,35.8796,36.1897,97800.0],["2023-08-08",35.8431,36.1167,35.5603,36.0803,122800.0],["2023-08-09",35.615,35.9525,35.2957,35.5694,544300.0],["2023-08-10",36.0438,36.1624,35.6241,35.7336,346600.0],["2023-08-11",35.3687,35.6059,35.3504,35.4508,187300.0],["2023-08-14",35.2227,35.3322,35.0494,35.2227,98900.0],["2023-08-15",35.168,35.1954,34.8396,34.8578,136800.0],["2023-08-16",34.7301,34.9399,34.6936,34.721,104000.0],["2023-08-17",35.4234,35.4325,35.0585,35.1862,182100.0],["2023-08-18",35.0494,35.2318,34.9125,35.1862,111600.0],["2023-08-21",35.2501,35.3778,35.168,35.3139,105000.0],["2023-08-22",35.5329,35.5603,35.2957,35.3139,116900.0],["2023-08-23",35.7792,36.281,35.7245,36.2627,98200.0],["2023-08-24",36.7371,36.7736,36.2992,36.3174,94000.0],["2023-08-25",36.2353,36.3539,35.8796,36.1624,93400.0],["2023-08-28",36.3813,36.5729,36.3083,36.5364,147000.0],["2023-08-29",36.4269,36.8466,36.3357,36.8466,138900.0],["2023-08-30",36.5546,36.655,36.4634,36.5455,122100.0],["2023-08-31",36.9195,37.0473,36.7188,36.8283,107400.0],["2023-09-01",37.1567,37.3027,37.0381,37.0564,145000.0],["2023-09-05",36.8557,37.1567,36.8466,36.8557,174300.0],["2023-09-06",37.0199,37.2571,37.0199,37.0929,140700.0],["2023-09-07",36.9469,37.0929,36.7645,36.8739,168000.0],["2023-09-08",36.8648,37.1659,36.6915,37.029,234400.0],["2023-09-11",37.403,38.0234,37.403,37.996,157900.0],["2023-09-12",37.8044,37.8044,37.4395,37.5034,164200.0],["2023-09-13",37.9048,38.142,37.8774,38.0234,158700.0],["2023-09-14",38.4886,38.9265,38.3427,38.7806,289500.0],["2023-09-15",39.1181,39.2002,38.8079,38.8535,236900.0],["2023-09-18",38.9904,39.1181,38.8627,39.0451,183400.0],["2023-09-19",38.4248,38.7532,38.3153,38.6437,118200.0],["2023-09-20",39.0451,39.4557,38.9174,38.963,98200.0],["2023-09-21",38.6802,38.7806,38.4248,38.4704,138700.0],["2023-09-22",39.0725,39.2093,38.5069,38.5069,195200.0],["2023-09-25",38.4704,38.6437,38.3153,38.4157,239900.0],["2023-09-26",37.3027,37.4578,37.0746,37.1294,218100.0],["2023-09-27",37.1385,37.3666,37.1385,37.2753,87300.0],["2023-09-28",37.5148,38.224,37.5148,38.1688,123900.0],["2023-09-29",38.3069,38.3253,37.8556,37.8648,150900.0],["2023-10-02",37.9569,37.9845,37.3859,37.4319,110700.0],["2023-10-03",37.2201,37.2845,36.8977,36.9806,182600.0],["2023-10-04",37.2845,37.2938,36.7319,37.2385,145400.0],["2023-10-05",36.5937,37.1924,36.5569,36.9898,229900.0],["2023-10-06",37.7911,38.5648,37.5977,38.4635,192700.0],["2023-10-09",38.1688,38.4267,37.9661,38.399,216400.0],["2023-10-10",38.9793,39.403,38.8596,39.274,241000.0],["2023-10-11",38.5556,39.1359,38.4451,38.6846,457200.0],["2023-10-12",38.9701,38.9701,38.2424,38.3622,121800.0],["2023-10-13",38.2148,38.6385,38.0951,38.2332,141800.0],["2023-10-16",38.5096,38.9424,38.4451,38.8503,103400.0],["2023-10-17",38.3345,38.6017,38.3345,38.4174,138900.0],["2023-10-18",39.0898,39.1267,38.7582,38.7767,112400.0],["2023-10-19",38.6201,38.9517,38.4635,38.574,134400.0],["2023-10-20",38.5464,38.7582,38.3253,38.3253,101800.0],["2023-10-23",37.6161,38.0306,37.4503,37.8372,104800.0],["2023-10-24",38.0674,38.2424,37.6714,37.8095,124600.0],["2023-10-25",37.0359,37.2569,36.8701,36.9161,113800.0],["2023-10-26",36.2161,36.7411,36.2161,36.5937,172400.0],["2023-10-27",35.82,35.82,35.2214,35.2674,178000.0],["2023-10-30",35.0371,35.1845,34.7792,35.1385,127800.0],["2023-10-31",35.1845,35.3043,34.9543,35.1477,250200.0],["2023-11-01",34.899,35.3227,34.8806,35.2122,222400.0],["2023-11-02",35.4885,35.9674,35.4608,35.774,127600.0],["2023-11-03",36.8424,37.6069,36.7964,37.3859,161600.0],["2023-11-06",39.0898,39.0898,37.9569,38.0951,131200.0],["2023-11-07",36.8424,36.953,36.7043,36.9161,93700.0],["2023-11-08",36.7319,36.8424,36.5661,36.6122,125600.0],["2023-11-09",37.4411,37.5609,36.6766,36.9253,226300.0],["2023-11-10",37.1464,37.3674,36.953,37.174,203000.0],["2023-11-13",36.5937,36.8701,36.5385,36.5661,294500.0],["2023-11-14",37.6714,38.0398,37.4135,37.9201,140400.0],["2023-11-15",38.4911,38.4911,38.0859,38.1872,163200.0],["2023-11-16",38.2516,38.5556,38.1688,38.224,161800.0],["2023-11-17",38.5464,38.6385,38.224,38.2977,283400.0],["2023-11-20",38.2701,38.2885,37.9938,38.1872,1078800.0],["2023-11-21",38.2056,38.4082,37.9661,38.003,155100.0],["2023-11-22",38.224,38.2701,37.8464,38.0398,175600.0],["2023-11-24",37.8188,37.9569,37.7451,37.874,92000.0],["2023-11-27",37.0543,37.3122,36.9622,37.1095,176300.0],["2023-11-28",37.1372,37.5701,37.1372,37.4503,166100.0],["2023-11-29",37.2477,37.3306,36.9806,37.0266,159900.0],["2023-11-30",37.1095,37.2385,36.9345,37.1003,163500.0],["2023-12-01",36.5293,37.1003,36.428,36.9622,195300.0],["2023-12-04",36.4464,36.4464,36.0043,36.2345,209600.0],["2023-12-05",36.0503,36.1424,35.9214,35.9951,135900.0],["2023-12-06",36.4464,36.474,35.949,36.0135,108900.0],["2023-12-07",35.9122,36.0043,35.7648,35.949,76200.0],["2023-12-08",36.1332,36.3819,36.0319,36.1977,159300.0],["2023-12-11",35.9214,36.078,35.8016,35.8293,199900.0],["2023-12-12",36.2437,36.4464,36.1056,36.3451,190000.0],["2023-12-13",35.9766,36.9806,35.8477,36.953,133400.0],["2023-12-14",37.0911,37.4411,37.0358,37.1464,112800.0],["2023-12-15",37.4043,37.5424,36.9161,36.9161,230900.0],["2023-12-18",36.9438,36.9714,36.6582,36.8332,137900.0],["2023-12-19",36.8332,37.2385,36.6951,36.999,222500.0],["2023-12-20",37.349,37.7082,36.9069,36.9345,197200.0],["2023-12-21",37.4319,37.4688,36.9714,37.0266,172600.0],["2023-12-22",37.0266,37.5332,37.0266,37.349,125200.0],["2023-12-26",37.3951,37.4688,37.2201,37.4227,58500.0],["2023-12-27",37.1924,37.3214,37.1095,37.2938,64800.0],["2023-12-28",38.2609,38.5924,38.1411,38.5924,164800.0],["2023-12-29",38.2056,38.2793,38.003,38.1043,85800.0],["2024-01-02",37.6622,37.699,37.2937,37.478,117300.0],["2024-01-03",36.9438,37.1095,36.6766,37.0082,111600.0],["2024-01-04",36.5937,36.6951,36.2806,36.299,169100.0],["2024-01-05",36.0411,36.4372,36.0319,36.1608,184700.0],["2024-01-08",36.299,36.5569,36.1977,36.5477,151000.0],["2024-01-09",36.2253,36.3635,35.4793,35.5345,347700.0],["2024-01-10",35.4885,35.8385,35.4608,35.7187,236100.0],["2024-01-11",35.7003,35.8753,35.4608,35.7372,156600.0],["2024-01-12",35.6911,35.9582,35.4793,35.4977,101200.0],["2024-01-16",35.1201,35.3411,34.6779,34.7608,116900.0],["2024-01-17",33.8398,33.9319,33.6832,33.895,167400.0],["2024-01-18",34.2358,34.2358,33.849,34.0148,145900.0],["2024-01-19",34.0148,34.6042,33.9042,34.549,184700.0],["2024-01-22",34.0885,34.2082,33.8306,34.0424,245000.0],["2024-01-23",35.1845,35.4148,35.074,35.1661,175700.0],["2024-01-24",36.0595,36.2529,35.8477,36.0319,181700.0],["2024-01-25",36.3819,36.428,36.0964,36.428,139000.0],["2024-01-26",37.1924,37.2661,37.0727,37.1464,195300.0],["2024-01-29",37.9293,38.003,37.6345,37.9201,216800.0],["2024-01-30",38.4267,38.749,38.4267,38.6661,127500.0],["2024-01-31",38.6385,39.2648,38.6385,38.9332,187200.0],["2024-02-01",41.8438,42.7372,41.7425,42.7188,528100.0],["2024-02-02",45.6386,46.0715,45.2333,45.6109,667300.0],["2024-02-05",43.2899,43.6122,43.1977,43.5662,295900.0],["2024-02-06",43.8333,43.8333,43.3912,43.5477,253000.0],["2024-02-07",44.6807,45.5004,44.6807,45.4359,251400.0],["2024-02-08",46.5596,46.6978,46.0622,46.5504,272400.0],["2024-02-09",46.5596,47.3517,46.3754,47.2688,265200.0],["2024-02-12",47.2781,47.7846,47.0938,47.6188,195800.0],["2024-02-13",47.1767,47.4991,46.4583,46.6149,214000.0],["2024-02-14",45.8136,46.0715,45.6201,46.0715,274900.0],["2024-02-15",45.2793,45.4728,44.6899,45.4451,381400.0],["2024-02-16",46.0715,46.8359,46.0715,46.5596,150000.0],["2024-02-20",46.3478,46.6701,45.7859,45.8044,362500.0],["2024-02-21",45.0399,45.2333,44.957,45.1596,211100.0],["2024-02-22",45.2609,45.2701,44.8741,44.9017,231700.0],["2024-02-23",45.6754,45.7767,45.307,45.4083,235000.0],["2024-02-26",43.5477,43.5846,42.7741,42.8662,268400.0],["2024-02-27",43.5089,43.9808,43.4617,43.7637,205800.0],["2024-02-28",43.8298,44.2545,43.7826,44.1318,154300.0],["2024-02-29",44.8963,45.0473,44.4432,44.6886,143500.0],["2024-03-01",44.6414,44.9435,44.5376,44.783,160100.0],["2024-03-04",48.3222,48.9923,48.209,48.6714,205900.0],["2024-03-05",48.7564,49.266,48.7564,48.8508,200900.0],["2024-03-06",49.3038,49.4076,48.6903,48.7753,229500.0],["2024-03-07",50.0777,50.5118,50.0777,50.493,262700.0],["2024-03-08",50.7006,50.7478,50.0683,50.0966,184500.0],["2024-03-11",50.4458,50.4458,49.3793,49.5775,207300.0],["2024-03-12",52.0974,52.2767,51.012,51.248,294400.0],["2024-03-13",54.589,54.891,54.2115,54.825,492300.0],["2024-03-14",54.8816,55.2308,53.7962,54.3814,220800.0],["2024-03-15",53.7774,53.9661,53.3432,53.683,181400.0],["2024-03-18",52.8808,52.8808,52.1069,52.3145,385300.0],["2024-03-19",51.1631,51.4651,50.9743,51.2952,126800.0],["2024-03-20",51.5217,52.7109,51.4839,52.7014,107300.0],["2024-03-21",53.7774,54.2398,53.683,53.7491,146200.0],["2024-03-22",52.7486,52.7486,52.3051,52.4183,102600.0],["2024-03-25",50.9649,51.5878,50.795,51.3613,152200.0],["2024-03-26",50.644,51.0026,50.3986,50.7761,148100.0],["2024-03-27",49.1286,49.224,48.7947,49.0905,269800.0],["2024-03-28",49.6056,49.8155,49.4148,49.6724,148800.0],["2024-04-01",48.976,49.1095,48.2224,48.3845,187400.0],["2024-04-02",48.2415,48.4036,48.1079,48.251,195700.0],["2024-04-03",47.6882,48.3845,47.5165,48.2224,193400.0],["2024-04-04",49.1382,49.8155,48.604,48.604,212100.0],["2024-04-05",48.623,48.8997,48.3941,48.8043,139700.0],["2024-04-08",48.9378,49.3957,48.9378,49.1,129800.0],["2024-04-09",49.0237,49.0237,48.2701,48.7757,178600.0],["2024-04-10",47.2207,47.6882,46.4003,46.7533,332200.0],["2024-04-11",47.3257,47.6691,47.0776,47.3638,131200.0],["2024-04-12",45.7898,45.9329,44.8931,44.998,168300.0],["2024-04-15",45.7802,45.7802,44.9408,44.9598,97100.0],["2024-04-16",44.3875,44.3875,43.7292,44.0345,137100.0],["2024-04-17",43.901,43.9868,43.4908,43.5862,201300.0],["2024-04-18",44.3398,44.3398,43.6148,43.7674,198300.0],["2024-04-19",43.8533,44.4638,43.7769,44.1108,122500.0],["2024-04-22",47.4401,47.9648,47.2684,47.6118,245100.0],["2024-04-23",48.4799,48.5849,47.9553,48.4895,153800.0],["2024-04-24",48.0793,48.2128,46.9822,47.3829,150800.0],["2024-04-25",47.5069,48.1079,47.1826,47.8408,96900.0],["2024-04-26",51.9142,52.8586,51.8188,52.1431,213600.0],["2024-04-29",52.2767,52.7537,52.2481,52.3816,239000.0],["2024-04-30",51.8951,52.0954,51.4754,51.4849,154900.0],["2024-05-01",51.2846,52.0191,51.2082,51.2082,111000.0],["2024-05-02",50.3497,50.4165,49.7678,50.2543,95100.0],["2024-05-03",51.5612,51.9046,51.4277,51.6184,134500.0],["2024-05-06",51.7711,52.4865,51.7711,52.2481,97000.0],["2024-05-07",51.9905,52.3816,51.1224,51.2369,164500.0],["2024-05-08",53.6122,53.8316,52.6201,53.6122,241800.0],["2024-05-09",53.1352,53.3546,52.9349,53.1352,90500.0],["2024-05-10",54.9859,55.3961,54.5948,55.2435,343400.0],["2024-05-13",56.7889,56.8843,56.0257,56.3024,785100.0],["2024-05-14",55.377,55.377,54.6711,55.3102,169200.0],["2024-05-15",55.73,56.6076,55.73,56.3119,106200.0],["2024-05-16",57.1609,57.3708,56.5885,56.5885,118000.0],["2024-05-17",56.1116,56.3691,55.9112,56.102,70600.0],["2024-05-20",56.5695,57.0655,56.3501,56.5504,114000.0],["2024-05-21",56.7793,57.1323,56.6839,56.951,142100.0],["2024-05-22",55.1481,55.2053,54.5375,54.7951,89900.0],["2024-05-23",54.4898,54.4994,53.3451,53.555,102400.0],["2024-05-24",53.6027,54.2323,53.5073,54.1846,71600.0],["2024-05-28",54.2609,54.2609,53.4405,53.555,72200.0],["2024-05-29",53.9652,54.0415,53.5931,53.7648,131300.0],["2024-05-30",53.8984,54.9382,53.8984,54.8237,109000.0],["2024-05-31",54.9764,54.9764,54.2227,54.8905,70900.0],["2024-06-03",54.9573,55.3007,54.3754,54.9,81200.0],["2024-06-04",53.4787,53.7553,53.0303,53.3737,67100.0],["2024-06-05",53.8412,53.9747,53.2306,53.9747,98000.0],["2024-06-06",53.679,54.1941,53.679,53.7171,63000.0],["2024-06-07",54.6329,54.6329,54.0987,54.1941,103600.0],["2024-06-10",53.8507,54.175,53.6599,54.0892,160900.0],["2024-06-11",53.6885,53.8984,53.3165,53.7935,94300.0],["2024-06-12",55.1862,55.5774,54.8619,54.8619,198700.0],["2024-06-13",55.9017,55.9017,54.8428,55.1099,202300.0],["2024-06-14",54.3277,55.0908,54.3277,54.9954,197900.0],["2024-06-17",53.803,54.3658,53.5168,54.175,142600.0],["2024-06-18",53.5264,54.0415,53.3356,53.9938,155400.0],["2024-06-20",55.0336,55.1481,54.3754,54.8523,237100.0],["2024-06-21",53.7362,53.7362,52.6678,53.1162,343300.0],["2024-06-24",54.1369,54.8428,54.0701,54.3658,299600.0],["2024-06-25",54.2227,54.2227,53.4023,53.5073,255400.0],["2024-06-26",53.3546,53.7648,52.849,53.4977,280800.0],["2024-06-27",54.0404,54.3584,53.7609,53.8187,225200.0],["2024-06-28",54.4066,54.8692,54.397,54.5608,201700.0],["2024-07-01",55.0909,55.4282,54.6861,54.7921,172000.0],["2024-07-02",56.9028,57.3173,56.1993,57.2402,681300.0],["2024-07-03",58.5509,58.5799,58.098,58.3004,207200.0],["2024-07-05",60.9412,61.0183,60.5075,60.8641,383700.0],["2024-07-08",60.5749,60.5749,59.8521,59.8617,338300.0],["2024-07-09",59.0907,59.4184,58.8883,59.0618,275600.0],["2024-07-10",58.4449,58.8979,58.2618,58.7052,260700.0],["2024-07-11",58.9461,59.6208,58.9461,59.2449,303800.0],["2024-07-12",60.2376,60.6231,59.5726,59.8039,447800.0],["2024-07-15",59.2063,59.4184,58.5895,58.9461,331400.0],["2024-07-16",58.5991,58.6955,58.1076,58.6281,339100.0],["2024-07-17",58.3678,58.5702,58.0787,58.0883,209900.0],["2024-07-18",58.3775,58.4931,57.2016,57.404,309800.0],["2024-07-19",57.8859,58.3967,57.51,57.6257,261200.0],["2024-07-22",59.4184,59.8617,58.6184,58.6281,378900.0],["2024-07-23",59.7268,60.4111,58.5702,60.3822,564500.0],["2024-07-24",58.657,58.657,57.192,57.192,294500.0],["2024-07-25",57.4618,59.0521,57.4618,58.5895,268600.0],["2024-07-26",60.3629,62.2712,60.2858,62.223,569800.0],["2024-07-29",62.6375,63.0133,62.3098,62.57,168900.0],["2024-07-30",62.3387,62.6278,62.2712,62.6086,121400.0],["2024-07-31",62.4447,63.3892,62.2134,62.8495,185500.0],["2024-08-01",62.6953,63.2928,60.8833,61.1821,152000.0],["2024-08-02",59.0907,59.0907,57.8859,58.0401,206600.0],["2024-08-05",54.5126,56.18,54.1753,55.7366,212200.0],["2024-08-06",55.3319,56.8065,54.9463,56.4981,215800.0],["2024-08-07",57.9727,58.5317,56.5944,56.6715,110300.0],["2024-08-08",57.8185,58.6377,57.7124,58.3196,173700.0],["2024-08-09",58.069,58.3678,57.751,58.1847,89500.0],["2024-08-12",58.0401,58.2618,57.7221,57.8763,161400.0],["2024-08-13",59.3702,60.5171,59.3702,60.4978,133100.0],["2024-08-14",60.5942,60.5942,59.7461,60.2087,69400.0],["2024-08-15",60.7291,60.7966,60.1316,60.4689,108800.0],["2024-08-16",60.1509,60.4689,59.2931,60.4689,123200.0],["2024-08-19",62.5989,63.6398,62.3676,63.6109,217500.0],["2024-08-20",64.7578,64.9602,64.4494,64.6325,177300.0],["2024-08-21",62.9555,63.129,62.5507,62.8688,162100.0],["2024-08-22",62.5893,62.6278,62.0688,62.329,105300.0],["2024-08-23",63.1097,64.1121,62.8206,63.9001,149000.0],["2024-08-26",64.247,64.5362,63.8133,63.9482,68300.0],["2024-08-27",63.4374,63.8519,63.3314,63.5916,97300.0],["2024-08-28",62.0206,62.2327,61.6158,61.7315,135500.0],["2024-08-29",62.3098,63.3218,62.3098,62.8977,119000.0],["2024-08-30",62.1556,62.5314,61.9243,62.5314,116000.0],["2024-09-03",62.3676,62.4736,61.2496,61.3652,145200.0],["2024-09-04",60.3051,61.3652,60.2183,60.7581,158800.0],["2024-09-05",61.5291,61.7604,61.0954,61.3749,154800.0],["2024-09-06",61.2014,61.2014,59.3798,59.3798,191200.0],["2024-09-09",59.8521,60.5942,59.5437,60.0352,244100.0],["2024-09-10",59.9485,59.9485,58.6666,59.1389,123700.0],["2024-09-11",56.3824,56.633,55.2644,56.6041,258000.0],["2024-09-12",56.6041,56.9318,56.1029,56.8161,226200.0],["2024-09-13",59.9195,59.9195,58.8883,59.1485,197800.0],["2024-09-16",60.0352,60.1123,59.2256,59.428,164800.0],["2024-09-17",59.8714,59.9195,59.1774,59.3413,573600.0],["2024-09-18",59.2545,60.5942,59.2449,59.5533,117600.0],["2024-09-19",61.2207,61.2207,59.9774,60.5653,112900.0],["2024-09-20",60.5557,60.5942,59.7075,60.5075,149600.0],["2024-09-23",60.9894,61.2881,60.8544,61.1339,131400.0],["2024-09-24",59.9292,59.9292,58.9076,59.1774,242600.0],["2024-09-25",56.2957,56.9318,55.8234,56.5462,308700.0],["2024-09-26",59.6304,60.8159,59.428,60.8159,262100.0],["2024-09-27",61.9985,62.5236,61.6678,61.6775,192700.0],["2024-09-30",59.9853,60.1409,59.4213,60.0534,172100.0],["2024-10-01",60.1312,60.1312,58.9836,59.4407,98400.0],["2024-10-02",60.0923,60.1312,59.6644,59.8492,80800.0],["2024-10-03",59.3629,59.4018,58.5557,59.042,150600.0],["2024-10-04",59.7325,60.0729,59.3921,59.9756,96000.0],["2024-10-07",62.4847,62.8251,62.0179,62.2805,155000.0],["2024-10-08",63.9338,64.1283,63.1558,63.4573,260500.0],["2024-10-09",63.3697,63.8755,63.185,63.6712,112100.0],["2024-10-10",63.9435,64.1769,63.8463,64.0019,134800.0],["2024-10-11",65.0619,65.7719,64.8966,65.4023,463700.0],["2024-10-14",68.3004,68.7575,67.6586,68.067,280200.0],["2024-10-15",67.8531,68.1059,66.2776,66.2776,197300.0],["2024-10-16",67.6391,67.9309,67.3668,67.6975,188900.0],["2024-10-17",66.618,66.618,66.0442,66.0636,146200.0],["2024-10-18",66.4721,66.9,66.4721,66.8222,116900.0],["2024-10-21",66.1998,66.1998,64.9063,65.2662,110800.0],["2024-10-22",65.5968,66.1706,65.5774,66.0247,107800.0],["2024-10-23",65.4996,65.8983,65.13,65.7232,161600.0],["2024-10-24",65.2272,65.6163,64.0602,65.1203,134100.0],["2024-10-25",70.8874,70.8874,69.9246,70.1969,341500.0],["2024-10-28",67.3765,67.9211,66.9,66.9,244700.0],["2024-10-29",66.3651,66.9875,66.3651,66.9194,163500.0],["2024-10-30",66.0247,66.3943,65.4898,65.4898,105000.0],["2024-10-31",63.6809,63.6809,62.8154,63.4475,104800.0],["2024-11-01",64.3811,64.848,64.245,64.2645,120100.0],["2024-11-04",64.0408,64.1867,63.4475,63.4475,95700.0],["2024-11-05",63.7782,64.6243,63.7782,64.6146,120300.0],["2024-11-06",65.1786,66.0734,64.4979,65.4023,128600.0],["2024-11-07",65.412,66.2192,65.3537,66.1317,144000.0],["2024-11-08",64.8674,64.8869,63.9338,64.2353,105200.0],["2024-11-11",64.5465,64.5465,63.9727,64.3714,73900.0],["2024-11-12",64.138,64.138,63.0585,63.2628,92600.0],["2024-11-13",62.8057,63.078,62.3389,62.6987,101100.0],["2024-11-14",62.3778,63.1169,62.3778,62.6598,141400.0],["2024-11-15",62.5042,62.6306,62.0957,62.3778,98600.0],["2024-11-18",63.5545,63.749,63.2628,63.467,65000.0],["2024-11-19",63.0683,64.0894,63.0683,64.0408,97600.0],["2024-11-20",66.3262,66.3359,65.6357,66.0539,126200.0],["2024-11-21",68.0378,68.0378,67.0945,67.2307,119400.0],["2024-11-22",67.9114,68.0087,67.4738,68.0087,121800.0],["2024-11-25",68.3102,68.4366,67.5905,67.8434,132300.0],["2024-11-26",67.2987,67.3571,66.5888,67.2793,99400.0],["2024-11-27",68.4269,69.0979,68.4269,68.8451,90900.0],["2024-11-29",67.2112,67.2307,66.8417,67.0362,70400.0],["2024-12-02",67.0167,67.1042,66.4137,66.8708,86500.0],["2024-12-03",64.6729,67.0945,62.6209,65.801,1074500.0],["2024-12-04",65.0133,65.5385,64.7799,65.4315,291000.0],["2024-12-05",59.5963,59.6352,58.3904,58.6238,801800.0],["2024-12-06",59.0031,59.0031,58.2056,58.5363,335300.0],["2024-12-09",56.8246,57.3109,56.4259,56.8733,353500.0],["2024-12-10",57.3012,58.3029,57.1164,57.1456,253600.0],["2024-12-11",58.2056,58.7502,57.9528,58.5752,373700.0],["2024-12-12",59.1879,59.3046,57.9625,59.1587,266700.0],["2024-12-13",58.2834,58.3515,57.6416,57.768,165400.0],["2024-12-16",57.768,58.0111,57.379,57.5929,148800.0],["2024-12-17",57.1261,57.2623,56.7177,56.7177,158900.0],["2024-12-18",58.5946,58.6433,56.7663,56.7663,336100.0],["2024-12-19",57.9917,58.5266,57.0678,57.5929,281600.0],["2024-12-20",57.5443,57.9139,57.272,57.4568,240600.0],["2024-12-23",57.6318,58.0208,57.3887,57.943,152300.0],["2024-12-24",57.768,58.0403,57.6999,57.9139,45800.0],["2024-12-26",56.8052,57.058,56.4259,56.7177,140000.0],["2024-12-27",56.3092,56.4259,55.8035,56.1147,126400.0],["2024-12-30",54.7629,55.4826,54.6656,55.4339,194500.0],["2024-12-31",55.3561,55.8327,55.1519,55.3367,121400.0],["2025-01-02",55.9688,55.9688,55.0644,55.2978,126600.0],["2025-01-03",55.5117,55.9883,55.288,55.9591,207500.0],["2025-01-06",57.0386,57.3595,56.6399,57.058,120000.0],["2025-01-07",57.1942,57.2331,56.5912,56.6982,129300.0],["2025-01-08",56.2995,57.0094,56.105,56.6301,146000.0],["2025-01-10",56.9705,57.9041,56.9608,57.4179,197100.0],["2025-01-13",58.0403,59.2949,57.8069,59.2073,170700.0],["2025-01-14",59.5963,60.1799,59.1879,59.4602,220100.0],["2025-01-15",60.7828,61.4247,60.5689,61.1038,173800.0],["2025-01-16",61.1718,61.1718,59.8589,60.1896,140500.0],["2025-01-17",59.5963,59.8978,59.3824,59.5769,107700.0],["2025-01-21",59.6741,61.2205,59.6741,61.1427,193800.0],["2025-01-22",61.1426,61.2594,60.4716,60.5786,141900.0],["2025-01-23",60.1701,60.5786,59.9853,60.2868,94900.0],["2025-01-24",60.3646,60.705,60.2576,60.4133,132100.0],["2025-01-27",59.8686,60.4619,59.5477,60.1312,123600.0],["2025-01-28",60.2577,60.5397,59.6741,60.0437,96200.0],["2025-01-29",60.2868,61.0551,59.927,60.2674,99000.0],["2025-01-30",60.812,61.1718,60.3549,60.5883,68600.0],["2025-01-31",60.8509,61.4052,60.6369,60.7536,104400.0],["2025-02-03",58.4488,59.4894,54.6559,59.431,160100.0],["2025-02-04",59.4407,61.0162,59.4407,60.9287,135200.0],["2025-02-05",60.2966,60.316,57.6027,58.5557,229700.0],["2025-02-06",57.0483,57.9625,56.6399,57.3984,226700.0],["2025-02-07",57.8166,57.8166,56.7371,57.1747,120800.0],["2025-02-10",57.0094,57.6902,56.8052,57.3012,155500.0],["2025-02-11",56.3287,56.6885,55.8327,56.5912,222100.0],["2025-02-12",54.9282,55.609,54.6365,55.395,135100.0],["2025-02-13",53.8293,54.7532,53.7806,54.7434,472900.0],["2025-02-14",54.1599,54.8893,54.0724,54.2474,254800.0],["2025-02-18",55.3756,55.9105,55.0644,55.9105,153400.0],["2025-02-19",54.7532,56.1633,54.617,55.6673,135900.0],["2025-02-20",55.7646,56.5815,55.7257,56.4065,150800.0],["2025-02-21",56.5329,56.5329,55.502,55.6771,161400.0],["2025-02-24",55.9883,56.2703,55.0352,55.4631,93800.0],["2025-02-25",54.9477,55.5506,54.7045,55.288,90400.0],["2025-02-26",55.6771,56.3189,55.6771,55.8229,127500.0],["2025-02-27",55.6393,55.8455,54.6276,54.6276,154900.0],["2025-02-28",53.1839,53.8616,52.7517,53.3508,232000.0],["2025-03-03",53.4883,54.2446,52.9973,53.1741,148100.0],["2025-03-04",52.6732,53.0366,51.6026,52.4964,182700.0],["2025-03-05",52.4178,53.5178,52.2017,53.4294,241200.0],["2025-03-06",53.5767,54.2741,53.0169,53.4,206300.0],["2025-03-07",53.2919,53.7241,52.6535,53.3705,201400.0],["2025-03-10",53.1151,53.4392,52.2214,52.4767,145600.0],["2025-03-11",52.4571,52.5651,51.8678,52.1919,163600.0],["2025-03-12",52.2999,52.7812,51.858,52.7812,203200.0],["2025-03-13",53.1642,53.4392,53.0169,53.0562,120000.0],["2025-03-14",53.6553,54.0776,53.3607,53.9696,174500.0],["2025-03-17",54.1759,54.716,53.9598,54.4018,190100.0],["2025-03-18",54.5,54.6669,54.1366,54.6473,123300.0],["2025-03-19",54.8928,55.433,53.7732,54.5687,297600.0],["2025-03-20",54.608,54.9419,54.4018,54.8535,191800.0],["2025-03-21",54.9911,54.9911,54.3821,54.6866,95100.0],["2025-03-24",55.0107,55.6393,54.0875,55.5116,313400.0],["2025-03-25",55.6884,55.7964,55.2366,55.4428,184600.0],["2025-03-26",55.3053,55.4036,54.7062,54.9419,181600.0],["2025-03-27",54.0187,54.2544,53.4294,54.1464,170800.0],["2025-03-28",53.3312,53.3312,52.2508,52.408,183800.0],["2025-03-31",52.0249,53.233,51.9464,53.1446,215700.0],["2025-04-01",52.9678,53.9107,52.8598,53.6651,265800.0],["2025-04-02",53.8517,54.8241,53.4491,54.8044,101200.0],["2025-04-03",52.074,52.408,51.3276,51.3767,225100.0],["2025-04-04",51.2097,51.6124,49.3927,50.7481,310600.0],["2025-04-07",48.4892,50.9151,47.674,48.9704,250000.0],["2025-04-08",47.7918,48.5186,45.5525,46.0436,244800.0],["2025-04-09",46.4757,50.866,46.4757,50.7383,208000.0],["2025-04-10",50.5713,50.6303,49.1374,50.0312,209500.0],["2025-04-11",51.0428,52.5946,50.7187,52.4276,180300.0],["2025-04-14",52.6633,52.9874,51.966,52.4767,219000.0],["2025-04-15",52.7812,54.4705,52.7812,53.7339,170000.0],["2025-04-16",54.7259,55.5116,54.0285,54.7062,299200.0],["2025-04-17",55.0107,55.5902,54.7357,55.2562,166000.0],["2025-04-21",56.6705,57.1125,56.3366,56.7884,214000.0],["2025-04-22",57.4464,57.9473,57.0045,57.4956,233700.0],["2025-04-23",58.1634,58.9295,57.7902,58.134,145400.0],["2025-04-24",58.9393,58.9393,57.5643,58.1831,191700.0],["2025-04-25",58.8902,59.617,58.792,59.4402,187200.0],["2025-04-28",59.1161,59.8626,58.9786,59.8626,127600.0],["2025-04-29",60.3635,60.7563,60.0197,60.6777,158400.0],["2025-04-30",61.2965,62.0724,61.1001,61.8563,148100.0],["2025-05-01",61.7385,61.984,59.9313,60.4027,166500.0],["2025-05-02",64.0269,64.8028,63.143,64.4394,241400.0],["2025-05-05",64.5475,65.451,64.4787,65.1957,116100.0],["2025-05-06",64.8225,65.7948,64.685,65.2546,260400.0],["2025-05-07",65.7948,65.7948,64.7341,64.9108,175800.0],["2025-05-08",65.1466,65.6868,64.9501,65.0189,251200.0],["2025-05-09",65.3066,65.6538,64.9792,65.4951,99200.0],["2025-05-12",65.9613,66.3284,65.0486,65.6836,154200.0],["2025-05-13",65.2272,65.8324,64.7907,65.8324,305300.0],["2025-05-14",66.5962,67.0129,66.2689,66.745,175700.0],["2025-05-15",66.755,67.1816,65.8423,66.9236,126400.0],["2025-05-16",66.7947,67.5784,66.4078,66.5566,109600.0],["2025-05-19",67.0129,68.4216,66.8839,68.3522,137200.0],["2025-05-20",68.5605,68.9375,68.4712,68.8581,91700.0],["2025-05-21",69.5029,70.6934,69.5029,70.2767,210200.0],["2025-05-22",69.741,69.741,68.8978,69.1954,141300.0],["2025-05-23",70.6835,71.4275,70.3958,71.2886,159700.0],["2025-05-27",72.3104,73.3719,72.0922,72.995,204200.0],["2025-05-28",72.0724,72.618,71.7847,72.4196,183300.0],["2025-05-29",73.233,73.6696,73.0346,73.491,242700.0],["2025-05-30",73.6993,74.5426,73.4116,74.1557,298900.0],["2025-06-02",72.3005,72.6973,71.7847,72.6577,162500.0],["2025-06-03",73.3719,73.3719,72.1517,72.7469,134600.0],["2025-06-04",78.1437,79.6913,77.6278,79.5028,389700.0],["2025-06-05",78.61,78.7588,76.8739,77.4294,233900.0],["2025-06-06",77.8659,77.9056,77.1814,77.3401,111100.0],["2025-06-09",80.604,80.981,80.3064,80.6139,230900.0],["2025-06-10",79.9691,80.2568,78.6298,79.7905,145600.0],["2025-06-11",78.3719,78.4611,77.4989,78.4611,162400.0],["2025-06-12",78.3719,79.1655,77.9354,78.977,233800.0],["2025-06-13",77.3401,78.5108,77.1913,77.7667,251700.0],["2025-06-16",79.2349,79.9988,78.7488,79.5921,187000.0],["2025-06-17",77.9651,78.1536,77.3699,77.5088,236300.0],["2025-06-18",77.7667,78.6298,77.3798,78.2826,231700.0],["2025-06-20",79.0861,79.0861,77.6973,77.8957,265200.0],["2025-06-23",77.3501,78.1735,76.7052,78.0842,280000.0],["2025-06-24",81.0603,81.9234,81.0107,81.7845,293300.0],["2025-06-25",79.8599,81.229,79.3639,80.6635,432000.0],["2025-06-26",80.7032,81.348,80.0484,80.9413,122300.0],["2025-06-27",81.0107,81.2984,80.4452,80.8619,261700.0],["2025-06-30",81.6655,82.3202,81.3778,81.9333,170900.0],["2025-07-01",82.0524,82.4789,81.5067,82.1317,197400.0],["2025-07-02",82.6377,83.4908,81.6555,83.4313,201200.0],["2025-07-03",84.9491,85.4948,84.1853,85.0186,114000.0],["2025-07-07",83.2329,83.7289,82.4591,82.7865,207000.0],["2025-07-08",87.6277,88.7388,86.8936,87.1912,424600.0],["2025-07-09",85.4551,85.8023,83.5603,83.9869,218400.0],["2025-07-10",83.8678,84.7805,83.8678,84.7408,98700.0],["2025-07-11",84.2051,84.344,83.3916,84.0464,198600.0],["2025-07-14",84.7706,85.3063,84.7607,85.1178,119600.0],["2025-07-15",85.4154,86.0503,84.1357,84.8896,236100.0],["2025-07-16",82.1218,82.1218,80.852,81.7548,212000.0],["2025-07-17",81.6159,82.4789,81.3282,82.0821,225900.0],["2025-07-18",81.348,81.477,80.5345,81.0405,260500.0],["2025-07-21",82.3103,83.0643,82.0028,82.5285,226700.0],["2025-07-22",82.3401,82.5285,81.725,82.2905,134200.0],["2025-07-23",83.2031,83.9968,83.0643,83.5702,178700.0],["2025-07-24",85.3956,91.6554,85.1872,89.6415,981600.0],["2025-07-25",86.6952,87.1713,84.969,85.2269,479000.0],["2025-07-28",79.1357,79.2945,77.5584,77.7766,759500.0],["2025-07-29",79.0167,79.1159,78.104,78.8778,303300.0],["2025-07-30",80.2369,80.3064,79.4334,79.6714,281400.0],["2025-07-31",79.1953,79.1953,78.3024,78.5207,122800.0],["2025-08-01",76.239,77.5385,75.8025,77.0624,341200.0],["2025-08-04",78.1735,78.8183,77.2409,78.1536,227800.0],["2025-08-05",80.0583,80.4254,79.5623,80.3857,184500.0],["2025-08-06",81.844,82.6079,81.844,82.5781,200200.0],["2025-08-07",82.8361,82.8361,81.4373,81.973,173200.0],["2025-08-08",81.67,82.12,81.53,82.08,92000.0],["2025-08-11",81.54,81.6,80.61,81.04,98900.0],["2025-08-12",81.89,83.69,81.81,83.36,171100.0],["2025-08-13",83.87,83.87,83.09,83.66,128300.0],["2025-08-14",82.0,82.0,81.36,81.88,194200.0],["2025-08-15",82.06,82.5,81.68,81.88,128600.0],["2025-08-18",78.36,78.38,77.57,78.26,226000.0],["2025-08-19",78.41,78.73,77.91,78.01,177000.0],["2025-08-20",77.97,78.36,77.86,78.35,120400.0],["2025-08-21",78.29,78.43,78.03,78.42,85800.0],["2025-08-22",78.11,80.25,78.11,79.83,148200.0],["2025-08-25",79.38,79.57,78.58,78.69,140400.0],["2025-08-26",77.29,78.09,77.28,77.83,126600.0],["2025-08-27",77.49,78.33,77.44,78.19,125100.0],["2025-08-28",78.59,79.44,78.39,79.31,77800.0],["2025-08-29",78.1,78.67,77.85,78.66,92700.0],["2025-09-02",78.0,78.36,77.53,78.25,114000.0],["2025-09-03",78.7,79.73,78.7,79.47,88600.0],["2025-09-04",77.96,78.56,77.83,78.22,144500.0],["2025-09-05",78.72,79.16,77.96,78.13,86600.0],["2025-09-08",77.0,77.73,76.31,77.72,138700.0],["2025-09-09",79.2,79.95,79.03,79.41,124100.0],["2025-09-10",84.36,84.95,84.29,84.66,175400.0],["2025-09-11",84.81,84.84,83.98,84.0,200700.0],["2025-09-12",84.85,85.45,84.65,85.39,123700.0],["2025-09-15",86.35,86.5,85.81,86.04,119200.0],["2025-09-16",85.26,85.33,84.51,84.76,117600.0],["2025-09-17",85.03,86.27,85.03,85.57,133900.0],["2025-09-18",85.01,85.03,83.85,84.23,89500.0],["2025-09-19",83.84,84.03,82.78,83.82,174900.0],["2025-09-22",83.97,84.73,83.97,84.3,153400.0],["2025-09-23",83.5,83.65,82.42,82.53,171400.0],["2025-09-24",82.13,82.15,81.14,81.39,185000.0],["2025-09-25",80.82,81.11,80.41,81.11,224800.0],["2025-09-26",80.4,81.2,80.22,80.84,171300.0],["2025-09-29",83.11,83.3,82.57,82.72,80200.0],["2025-09-30",82.8,82.91,82.14,82.91,117400.0],["2025-10-01",83.28,83.54,82.3,83.54,119800.0],["2025-10-02",83.54,83.63,81.97,82.28,92700.0],["2025-10-03",82.3,83.45,82.3,82.83,85700.0],["2025-10-06",83.2,83.63,82.89,83.21,88200.0],["2025-10-07",82.74,83.03,81.71,81.71,114500.0],["2025-10-08",81.5,82.77,81.08,82.39,116200.0],["2025-10-09",82.77,82.99,82.26,82.39,113900.0],["2025-10-10",80.17,80.27,77.46,77.5,195600.0],["2025-10-13",78.66,79.21,78.25,79.04,123100.0],["2025-10-14",77.59,79.24,77.44,78.79,130800.0],["2025-10-15",81.18,81.69,81.1,81.31,85200.0],["2025-10-16",81.09,81.09,79.97,80.24,159900.0],["2025-10-17",80.19,81.08,79.72,80.96,77800.0],["2025-10-20",82.26,83.3,82.26,82.79,105900.0],["2025-10-21",82.38,82.39,80.74,81.1,97300.0],["2025-10-22",80.94,81.18,80.28,80.65,59400.0],["2025-10-23",80.54,80.75,80.08,80.67,110800.0],["2025-10-24",80.11,80.29,79.68,80.15,74200.0],["2025-10-27",82.3,82.45,81.61,81.96,107600.0],["2025-10-28",81.52,82.24,80.51,82.24,92700.0],["2025-10-29",82.0,82.48,81.2,81.42,84900.0],["2025-10-30",81.51,81.56,80.06,81.07,80700.0],["2025-10-31",81.76,81.81,81.03,81.42,76100.0],["2025-11-03",82.7,83.0,81.82,82.25,89000.0],["2025-11-04",83.61,84.7,82.2,83.71,167600.0],["2025-11-05",83.49,85.54,83.49,85.2,131000.0],["2025-11-06",86.8,87.23,85.98,86.35,109100.0],["2025-11-07",84.64,84.66,83.81,84.43,99900.0],["2025-11-10",88.24,88.82,88.0,88.32,159200.0],["2025-11-11",88.86,89.15,88.58,88.68,133300.0],["2025-11-12",91.55,91.98,90.87,91.13,125900.0],["2025-11-13",90.71,90.94,89.29,89.41,117000.0],["2025-11-14",86.89,89.83,86.89,89.03,175400.0],["2025-11-17",87.55,87.55,85.0,85.38,250000.0],["2025-11-18",83.1,84.72,83.1,84.14,132800.0],["2025-11-19",84.71,84.71,83.43,83.83,89300.0],["2025-11-20",84.01,84.19,81.36,81.36,155300.0],["2025-11-21",81.79,82.9,81.47,82.9,136000.0],["2025-11-24",81.93,83.54,81.77,83.42,114100.0],["2025-11-25",83.79,84.45,83.39,84.06,146300.0],["2025-11-26",84.47,85.77,84.47,85.17,83800.0],["2025-11-28",84.85,85.43,84.25,85.09,62600.0],["2025-12-01",85.41,86.06,85.41,85.98,198700.0],["2025-12-02",89.93,90.5,89.71,90.21,145700.0],["2025-12-03",90.05,90.16,89.34,89.41,130000.0],["2025-12-04",88.0,88.0,87.09,87.36,160100.0],["2025-12-05",88.33,88.98,87.65,87.81,151500.0],["2025-12-08",87.0,87.42,86.21,86.42,112500.0],["2025-12-09",86.3,87.16,86.01,86.5,128600.0],["2025-12-10",85.42,86.12,85.03,85.86,119300.0],["2025-12-11",85.3,85.79,83.4,85.33,129900.0],["2025-12-12",85.79,85.79,84.55,85.1,82800.0],["2025-12-15",85.89,86.1,85.45,85.81,81400.0],["2025-12-16",84.44,85.05,84.04,84.04,119400.0],["2025-12-17",83.85,84.82,83.85,84.21,95400.0],["2025-12-18",85.05,86.7,84.61,84.76,133200.0],["2025-12-19",84.91,85.75,84.85,85.54,139900.0],["2025-12-22",85.62,85.62,84.61,85.36,77400.0],["2025-12-23",84.85,85.68,84.74,85.65,60200.0],["2025-12-24",85.6,87.57,85.6,87.07,41600.0],["2025-12-26",86.38,87.24,85.71,86.98,76000.0],["2025-12-29",87.25,87.61,86.87,87.12,70500.0],["2025-12-30",86.56,86.88,86.23,86.4,68300.0],["2025-12-31",86.04,86.96,85.68,86.04,49400.0],["2026-01-02",86.86,86.88,85.48,86.21,104900.0],["2026-01-05",88.7,89.44,88.38,89.31,176500.0],["2026-01-06",88.17,88.17,87.11,87.34,145800.0],["2026-01-07",86.16,86.49,85.24,85.26,95400.0],["2026-01-08",85.1,85.75,84.9,85.06,84400.0],["2026-01-09",86.75,87.66,86.3,87.66,87100.0],["2026-01-12",86.12,86.83,85.52,86.22,105000.0],["2026-01-13",87.02,87.32,86.44,86.94,80300.0],["2026-01-14",87.25,88.78,87.25,88.76,86700.0],["2026-01-15",89.54,89.68,88.81,89.08,90700.0],["2026-01-16",88.56,89.2,87.96,89.03,175900.0],["2026-01-20",89.94,90.54,89.13,90.09,123200.0],["2026-01-21",93.51,95.55,93.27,95.08,208800.0],["2026-01-22",92.42,93.27,92.35,92.77,170300.0],["2026-01-23",92.18,94.62,92.02,94.52,141400.0],["2026-01-26",94.9,95.6,94.55,95.16,121900.0],["2026-01-27",98.52,100.19,98.48,99.88,323100.0],["2026-01-28",97.94,97.94,95.93,96.81,255600.0],["2026-01-29",97.0,97.45,95.39,96.91,182800.0],["2026-01-30",95.21,95.21,93.24,93.97,169900.0],["2026-02-02",93.14,94.73,92.66,94.46,230900.0],["2026-02-03",95.97,96.88,94.14,94.44,573600.0],["2026-02-04",96.67,96.99,94.02,94.64,520100.0],["2026-02-05",93.99,96.25,90.99,96.16,891300.0],["2026-02-06",100.65,104.84,100.65,104.63,221100.0],["2026-02-09",104.11,105.73,103.74,105.11,139300.0],["2026-02-10",106.78,107.07,105.77,106.22,180400.0],["2026-02-11",111.38,112.75,110.56,111.78,306200.0],["2026-02-12",115.82,117.24,111.7,112.67,373200.0],["2026-02-13",114.01,115.73,113.25,113.95,263400.0],["2026-02-17",113.02,114.89,111.59,112.98,304600.0],["2026-02-18",113.68,114.46,113.22,113.77,144300.0],["2026-02-19",114.64,114.92,113.59,113.91,124100.0],["2026-02-20",115.0,117.69,113.61,117.66,234000.0],["2026-02-23",116.56,117.7,114.03,114.39,229600.0],["2026-02-24",114.43,116.58,113.69,116.33,272700.0],["2026-02-25",118.75,119.71,117.4,118.21,278100.0],["2026-02-26",116.75,117.3,113.49,115.32,316700.0],["2026-02-27",110.73,111.5,108.55,110.0,338800.0],["2026-03-02",106.37,109.82,105.9,109.61,201000.0],["2026-03-03",103.51,106.39,100.52,105.79,721400.0],["2026-03-04",101.31,106.9,100.77,105.91,460100.0],["2026-03-05",103.03,104.17,100.86,102.39,659200.0],["2026-03-06",100.0,100.54,97.21,99.75,404600.0],["2026-03-09",97.94,102.61,97.01,102.58,334700.0],["2026-03-10",102.58,104.77,101.1,102.53,353700.0],["2026-03-11",102.86,103.91,101.27,102.73,154500.0],["2026-03-12",100.88,100.88,98.52,99.32,198300.0],["2026-03-13",100.76,101.94,98.81,99.47,312500.0],["2026-03-16",101.65,102.89,101.38,102.15,261300.0],["2026-03-17",103.6,104.1,102.37,103.09,241100.0],["2026-03-18",102.96,103.67,101.0,101.01,241600.0],["2026-03-19",100.04,103.79,100.04,103.44,252900.0],["2026-03-20",103.66,104.05,99.48,100.39,168700.0],["2026-03-23",101.23,103.52,101.12,102.58,227500.0],["2026-03-24",100.38,101.94,99.0,101.94,606100.0],["2026-03-25",102.89,103.54,101.6,101.74,342400.0],["2026-03-26",100.86,101.76,99.59,99.72,169300.0],["2026-03-27",99.8,101.46,99.01,99.37,214800.0],["2026-03-30",98.8,98.8,96.46,97.52,194500.0],["2026-03-31",95.8,99.74,94.72,99.73,296300.0],["2026-04-01",100.3,101.73,99.71,100.83,322100.0],["2026-04-02",96.3,99.75,96.3,99.6,193600.0],["2026-04-06",99.86,100.33,99.08,99.97,157500.0],["2026-04-07",99.13,99.8,97.66,99.8,161900.0],["2026-04-08",106.61,107.79,105.72,106.97,246500.0],["2026-04-09",103.72,107.73,103.72,107.46,311300.0],["2026-04-10",109.01,109.7,108.24,109.25,255200.0],["2026-04-13",107.0,109.27,105.51,109.2,248100.0],["2026-04-14",108.35,109.69,107.76,109.58,291600.0],["2026-04-15",109.2,109.23,106.5,106.53,280900.0],["2026-04-16",108.8,110.39,107.05,109.41,154500.0],["2026-04-17",110.23,114.21,110.23,112.19,185600.0],["2026-04-20",110.35,111.53,109.8,110.42,165300.0],["2026-04-21",109.89,110.21,107.15,107.3,218000.0],["2026-04-22",108.38,108.76,106.76,106.76,275300.0],["2026-04-23",107.23,110.09,106.0,106.64,174500.0],["2026-04-24",107.41,107.41,106.05,106.76,134900.0],["2026-04-27",107.27,107.79,106.69,106.76,176300.0],["2026-04-28",106.62,107.36,105.58,107.23,185500.0],["2026-04-29",107.92,108.55,106.57,106.74,147600.0],["2026-04-30",108.5,111.4,108.5,111.22,113200.0],["2026-05-01",110.61,111.67,109.91,110.21,142400.0],["2026-05-04",108.39,108.44,105.51,105.92,151400.0],["2026-05-05",107.06,109.95,107.06,108.98,158800.0],["2026-05-06",110.57,111.4,110.23,110.89,135300.0],["2026-05-07",110.99,111.0,109.29,109.79,166800.0],["2026-05-08",110.9,111.88,110.9,111.14,113000.0],["2026-05-11",109.5,109.69,108.12,108.98,193600.0],["2026-05-12",105.01,105.01,102.67,104.83,293400.0],["2026-05-13",102.19,104.7,101.77,103.68,282800.0],["2026-05-14",104.51,106.5,104.11,105.79,173700.0],["2026-05-15",104.03,104.92,103.26,104.18,138800.0],["2026-05-18",104.39,104.75,103.46,103.71,139400.0],["2026-05-19",102.03,104.01,101.09,103.07,212900.0],["2026-05-20",103.03,105.25,101.54,104.07,311500.0],["2026-05-21",103.96,105.88,103.06,104.93,178000.0],["2026-05-22",105.72,106.4,104.88,104.88,138800.0],["2026-05-26",106.12,106.88,104.11,105.53,214700.0],["2026-05-27",104.55,104.55,101.94,102.57,221700.0],["2026-05-28",100.54,101.6,99.97,101.05,242000.0],["2026-05-29",100.87,101.84,100.1,101.44,250000.0],["2026-06-01",101.45,102.25,100.5,101.78,169000.0],["2026-06-02",102.84,105.47,102.84,104.48,195300.0],["2026-06-03",104.44,104.64,103.08,104.12,206600.0],["2026-06-04",105.88,108.52,105.88,107.48,234800.0],["2026-06-05",109.3,110.33,107.51,107.91,292200.0],["2026-06-08",101.15,101.38,99.35,100.39,357000.0],["2026-06-09",101.96,103.57,100.4,102.25,362200.0],["2026-06-10",102.3,103.3,100.76,100.76,232500.0],["2026-06-11",100.35,103.83,99.91,103.33,329900.0],["2026-06-12",106.14,108.76,106.14,107.8,155200.0],["2026-06-15",112.68,114.37,112.68,113.63,319600.0],["2026-06-16",113.67,115.85,112.39,114.17,190700.0],["2026-06-17",110.1,110.39,106.27,106.41,522600.0],["2026-06-18",107.2,108.2,106.58,106.77,243300.0],["2026-06-22",104.18,106.69,103.1,105.91,526500.0],["2026-06-23",100.95,104.27,100.65,102.58,489200.0],["2026-06-24",100.03,100.36,98.6,99.91,886900.0],["2026-06-25",100.32,101.23,99.26,99.99,360300.0],["2026-06-26",97.98,99.3,97.01,98.33,367100.0],["2026-06-29",100.24,101.72,99.87,101.3,253200.0],["2026-06-30",100.46,105.48,100.46,104.96,410700.0],["2026-07-01",103.08,103.73,102.44,102.58,384500.0],["2026-07-02",108.7,110.31,107.67,109.35,316200.0],["2026-07-06",112.37,113.92,112.25,113.91,241787.155029],["2026-07-07",113.74,116.16,113.075,115.48,234025.041472],["2026-07-08",114.37,116.98,112.75,116.74,445644.802104],["2026-07-09",115.39,116.08,114.43,115.37,279928.786406],["2026-07-10",121.8,124.935,121.8,123.19,532198.141726],["2026-07-13",124.36,125.6156,123.25,123.25,352652.623117],["2026-07-14",121.63,123.75,120.13,120.72,434475.40017],["2026-07-15",123.02,123.02,120.5566,121.61,276634.725512],["2026-07-16",120.9,122.425,120.24,120.25,264898.97409],["2026-07-17",118.4,120.7051,116.66,119.37,162430.361225],["2026-07-20",115.3,116.81,114.85,115.23,249032.221558],["2026-07-21",118.68,120.51,118.12,120.09,414506.581527],["2026-07-22",119.14,120.32,118.52,118.94,382992.684016],["2026-07-23",120.67,121.81,119.835,120.85,257193.623809],["2026-07-24",118.45,119.49,117.165,117.43,253887.062563],["2026-07-27",118.41,118.9,117.0487,118.22,211758.111503],["2026-07-28",115.09,117.19,113.52,115.74,358786.673271],["2026-07-29",111.79,114.81,111.5,112.4,328242.950101],["2026-07-30",116.88,121.09,116.52,121.09,294931.872947],["2026-07-31",119.92,119.92,117.11,117.82,300819.20627]]}