{"t":"NNI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-12-12",16.4343,16.7358,16.2835,16.3212,878400.0],["2003-12-15",16.3212,16.3966,15.7256,15.8312,968600.0],["2003-12-16",15.9819,16.8489,15.8312,16.6604,614400.0],["2003-12-17",16.6604,16.7358,16.3212,16.4343,107400.0],["2003-12-18",16.5097,16.5398,16.3589,16.472,142600.0],["2003-12-19",16.472,16.5474,16.3212,16.3589,172500.0],["2003-12-22",16.3589,16.3966,16.3212,16.3438,171500.0],["2003-12-23",16.3966,16.4192,16.3212,16.3966,104900.0],["2003-12-24",16.4493,16.4493,16.3212,16.3815,60400.0],["2003-12-26",16.3212,16.389,16.3212,16.3287,19600.0],["2003-12-29",16.3589,16.6981,16.3589,16.5473,134600.0],["2003-12-30",16.5624,16.6227,16.4946,16.5549,171000.0],["2003-12-31",16.5172,16.8866,16.472,16.8866,212900.0],["2004-01-02",16.8112,16.8187,16.585,16.585,77800.0],["2004-01-05",16.585,16.8263,16.585,16.8112,107400.0],["2004-01-06",16.7584,16.8489,16.6604,16.668,96800.0],["2004-01-07",16.6378,16.8489,16.585,16.7132,182300.0],["2004-01-08",16.7132,17.1881,16.7132,16.9394,282300.0],["2004-01-09",16.9393,17.0374,16.8263,16.9167,118000.0],["2004-01-12",16.8715,16.962,16.6303,16.962,70200.0],["2004-01-13",16.9243,17.5726,16.9243,17.452,134400.0],["2004-01-14",17.452,17.5048,17.075,17.2635,275200.0],["2004-01-15",17.2107,17.4972,17.2107,17.4143,59100.0],["2004-01-16",17.4143,17.4746,17.3012,17.3012,89900.0],["2004-01-20",17.2258,17.2258,16.8866,16.977,56500.0],["2004-01-21",16.8866,17.0751,16.781,16.8866,183200.0],["2004-01-22",16.962,17.0223,16.9243,16.962,125100.0],["2004-01-23",16.9695,17.2711,16.962,17.2711,40300.0],["2004-01-26",17.2861,17.8741,17.1806,17.8741,62600.0],["2004-01-27",18.0551,18.0551,17.8289,17.8666,36200.0],["2004-01-28",17.8666,18.0928,17.8289,17.8364,200900.0],["2004-01-29",17.942,17.942,17.6028,17.942,89300.0],["2004-01-30",17.942,17.942,17.5424,17.7158,50900.0],["2004-02-02",17.7158,18.0928,17.5651,18.0928,25700.0],["2004-02-03",18.3189,18.6205,18.2812,18.3189,120100.0],["2004-02-04",18.3943,18.3943,17.7912,18.3943,34800.0],["2004-02-05",18.3566,18.3566,17.7158,17.9948,15600.0],["2004-02-06",18.0928,18.3189,18.0928,18.2435,9700.0],["2004-02-09",18.1682,18.2812,17.3766,17.7761,50500.0],["2004-02-10",17.7912,17.7912,17.1881,17.4369,113300.0],["2004-02-11",17.5123,17.8666,17.452,17.8666,34100.0],["2004-02-12",17.9194,17.9571,17.5274,17.8666,52200.0],["2004-02-13",17.9043,17.9043,17.5274,17.5274,112300.0],["2004-02-17",17.5877,17.8666,17.5877,17.7158,38300.0],["2004-02-18",17.746,17.7761,17.6781,17.7158,21100.0],["2004-02-19",17.7535,17.7912,17.746,17.7837,24600.0],["2004-02-20",17.7158,17.7535,17.6781,17.7234,6400.0],["2004-02-23",17.7988,17.942,17.3766,17.5877,9300.0],["2004-02-24",17.6405,17.7234,17.3389,17.6781,9000.0],["2004-02-25",17.6028,17.6631,17.4143,17.6631,12400.0],["2004-02-26",17.7158,17.7309,17.6028,17.7158,34100.0],["2004-02-27",17.7158,17.8289,17.6103,17.7535,13500.0],["2004-03-01",17.7912,17.8515,17.5274,17.6555,38400.0],["2004-03-02",17.6781,18.1305,17.6028,17.8741,23700.0],["2004-03-03",17.8289,17.8365,17.7535,17.7611,11600.0],["2004-03-04",17.7611,17.7611,17.648,17.6706,35200.0],["2004-03-05",17.6404,17.7158,17.5651,17.6706,22300.0],["2004-03-08",17.6706,17.7158,17.6028,17.7083,10800.0],["2004-03-09",17.6555,17.7158,17.6254,17.6404,6100.0],["2004-03-10",17.6404,17.6781,17.6178,17.6404,29400.0],["2004-03-11",17.6781,17.7912,17.6781,17.7535,47400.0],["2004-03-12",17.7912,17.8289,17.6404,17.8289,15400.0],["2004-03-15",17.9043,17.9043,17.6404,17.6857,27600.0],["2004-03-16",17.6857,17.7008,17.5274,17.5877,19900.0],["2004-03-17",17.6178,17.6178,17.452,17.5651,14400.0],["2004-03-18",17.5123,17.7158,17.5123,17.6555,10300.0],["2004-03-19",17.6555,18.1455,17.6555,18.1455,14100.0],["2004-03-22",18.0702,18.9522,18.0702,18.8466,285600.0],["2004-03-23",18.8014,18.8466,18.5526,18.6582,16600.0],["2004-03-24",18.5451,18.6582,18.4772,18.4772,21900.0],["2004-03-25",18.5149,18.824,18.5149,18.5451,18700.0],["2004-03-26",18.5451,18.7863,18.4697,18.7637,60200.0],["2004-03-29",18.8466,19.3593,18.8089,19.1105,36700.0],["2004-03-30",19.0351,19.1783,18.9899,19.1783,92500.0],["2004-03-31",19.1783,19.2236,19.1482,19.1482,29100.0],["2004-04-01",19.1482,19.4723,19.0351,19.397,25700.0],["2004-04-02",19.3366,19.412,19.2839,19.412,76900.0],["2004-04-05",19.412,19.412,18.9597,19.1859,14200.0],["2004-04-06",19.1482,19.1482,18.6582,18.6582,22700.0],["2004-04-07",18.6959,18.8165,18.6959,18.8014,23800.0],["2004-04-08",18.7712,18.9673,18.6959,18.7712,22300.0],["2004-04-12",18.6959,18.6959,18.6205,18.6506,21400.0],["2004-04-13",18.6959,18.6959,18.4245,18.6054,22400.0],["2004-04-14",18.5149,18.5451,18.3943,18.4697,22600.0],["2004-04-15",18.4622,18.4622,16.095,16.585,470000.0],["2004-04-16",16.472,16.7283,16.2081,16.3212,103000.0],["2004-04-19",16.3589,16.3589,15.4542,15.7558,106700.0],["2004-04-20",15.7935,15.8312,15.213,15.5522,86200.0],["2004-04-21",15.4542,15.6125,14.9265,15.1678,157800.0],["2004-04-22",15.2055,15.5673,15.2055,15.4467,129400.0],["2004-04-23",15.4467,16.3362,15.1904,16.0799,97500.0],["2004-04-26",16.1704,16.1704,15.0396,15.5598,87500.0],["2004-04-27",15.6201,16.095,15.5824,16.0875,54200.0],["2004-04-28",16.0875,16.0875,15.5296,15.9367,96800.0],["2004-04-29",15.8613,15.8613,15.1301,15.3412,39300.0],["2004-04-30",15.3638,15.3638,14.8888,15.3412,74700.0],["2004-05-03",15.2658,16.1629,15.2658,15.7558,208400.0],["2004-05-04",15.8312,15.8312,15.1376,15.4165,34200.0],["2004-05-05",15.4165,15.7935,15.4165,15.5296,44700.0],["2004-05-06",15.5296,15.5296,15.3261,15.3412,59500.0],["2004-05-07",15.311,15.3562,14.7758,14.8511,40800.0],["2004-05-10",14.7758,14.8436,14.2556,14.3988,41600.0],["2004-05-11",14.4742,14.5119,13.7957,14.0973,70900.0],["2004-05-12",14.0219,14.0973,13.8711,13.9465,83400.0],["2004-05-13",13.9465,13.9465,13.8334,13.9088,30400.0],["2004-05-14",13.9013,13.9013,13.1549,13.268,58100.0],["2004-05-17",13.1926,13.1926,12.6951,12.8006,203000.0],["2004-05-18",12.7856,13.3434,12.6649,13.1926,51400.0],["2004-05-19",13.1926,13.645,13.0117,13.1173,228700.0],["2004-05-20",13.1625,13.3283,12.8157,13.0042,31400.0],["2004-05-21",13.0042,13.3962,13.0042,13.351,49300.0],["2004-05-24",13.3133,14.0219,13.3133,13.7957,100100.0],["2004-05-25",13.8334,14.7381,13.8334,14.6099,148200.0],["2004-05-26",14.625,14.6627,14.3084,14.3084,42800.0],["2004-05-27",14.3611,14.7079,14.3234,14.7004,70100.0],["2004-05-28",14.7004,14.9793,14.6325,14.7381,98900.0],["2004-06-01",14.7984,14.7984,14.3988,14.4818,72400.0],["2004-06-02",14.4818,14.6928,14.2481,14.2631,86300.0],["2004-06-03",14.3008,14.4591,14.1877,14.4214,62600.0],["2004-06-04",14.4516,14.5421,13.7203,13.8184,62000.0],["2004-06-07",13.8711,13.8711,13.0871,13.5093,109400.0],["2004-06-08",13.4942,13.7204,13.3585,13.6827,36900.0],["2004-06-09",13.645,13.8937,13.5847,13.7807,25000.0],["2004-06-10",13.8334,14.4742,13.7203,14.3837,75300.0],["2004-06-14",14.4365,14.4365,14.1048,14.1727,52500.0],["2004-06-15",14.135,14.3611,13.9993,14.0671,28600.0],["2004-06-16",14.135,14.135,13.8334,13.8787,30300.0],["2004-06-17",13.8787,14.0445,13.5696,14.0068,36600.0],["2004-06-18",13.9691,14.0596,13.8108,14.0219,175500.0],["2004-06-21",14.0671,14.0671,13.7354,13.8334,28900.0],["2004-06-22",13.7656,13.9691,13.758,13.8334,126300.0],["2004-06-23",13.8862,13.9917,13.7128,13.8184,73400.0],["2004-06-24",13.7957,13.7957,13.5093,13.6827,60400.0],["2004-06-25",13.6073,13.6148,12.8534,12.8534,566000.0],["2004-06-28",12.9665,13.2228,12.8911,13.155,182400.0],["2004-06-29",13.2303,13.268,12.9589,13.0268,68400.0],["2004-06-30",13.0796,13.3811,13.0494,13.3811,116400.0],["2004-07-01",13.3811,13.3811,12.6348,12.9288,69200.0],["2004-07-02",12.8534,13.1173,12.8534,12.974,45000.0],["2004-07-06",13.758,14.9944,13.7128,14.7984,328100.0],["2004-07-07",14.8436,15.2281,14.7758,15.2281,163000.0],["2004-07-08",15.2281,15.3487,14.9793,15.1527,58000.0],["2004-07-09",15.2281,15.4165,15.1301,15.1527,41300.0],["2004-07-12",16.0196,16.4418,15.605,16.095,149400.0],["2004-07-13",16.1704,16.2081,16.0046,16.1026,52900.0],["2004-07-14",15.9518,15.982,15.6804,15.8312,64200.0],["2004-07-15",15.7859,16.585,15.7859,16.4343,104000.0],["2004-07-16",16.2081,16.585,16.1629,16.4343,58300.0],["2004-07-19",16.472,16.6604,16.291,16.585,100900.0],["2004-07-20",16.585,16.6227,16.3212,16.6152,70000.0],["2004-07-21",16.6152,16.6152,16.2458,16.4418,51100.0],["2004-07-22",16.5096,16.6378,16.4644,16.57,61500.0],["2004-07-23",16.585,16.585,16.291,16.3363,50400.0],["2004-07-26",16.2986,16.2986,15.7482,16.0196,92200.0],["2004-07-27",15.9819,16.0724,15.9819,16.0573,12500.0],["2004-07-28",16.095,16.095,15.9066,16.0121,46100.0],["2004-07-29",16.0573,17.06,15.9066,16.7358,169000.0],["2004-07-30",16.7735,16.7735,16.4418,16.7584,137100.0],["2004-08-02",16.7584,16.7584,16.2835,16.7057,36600.0],["2004-08-03",16.5775,16.5775,15.9442,15.9895,107900.0],["2004-08-04",15.9895,16.1478,15.8538,16.1327,80200.0],["2004-08-05",16.095,16.1403,15.9066,16.0272,58200.0],["2004-08-06",15.9819,15.9819,15.6201,15.6276,67500.0],["2004-08-09",15.5296,15.6804,15.4467,15.4542,39000.0],["2004-08-10",15.3789,15.8312,15.3789,15.8312,35200.0],["2004-08-11",15.8312,16.4343,15.7482,16.4343,67600.0],["2004-08-12",16.3966,16.4116,16.2156,16.2383,22100.0],["2004-08-13",16.1855,16.2458,15.7935,15.8462,40100.0],["2004-08-16",15.8839,16.5097,15.8839,16.3438,19700.0],["2004-08-17",16.3589,16.6152,16.3589,16.5473,51600.0],["2004-08-18",16.5096,16.5624,16.2307,16.5624,28500.0],["2004-08-19",16.57,16.585,16.4569,16.5775,17000.0],["2004-08-20",16.585,16.5926,16.2609,16.5775,22300.0],["2004-08-23",16.585,16.6227,16.4343,16.5398,42300.0],["2004-08-24",16.585,16.7057,16.4343,16.6227,76600.0],["2004-08-25",16.585,16.7358,16.4946,16.6378,38300.0],["2004-08-26",16.6981,16.9092,16.6227,16.7358,46600.0],["2004-08-27",16.6906,16.9544,16.683,16.9167,100700.0],["2004-08-30",16.962,17.6706,16.7358,17.4143,227200.0],["2004-08-31",17.452,17.6254,17.2635,17.6178,120500.0],["2004-09-01",17.6178,17.8214,17.5349,17.6178,83700.0],["2004-09-02",17.6404,17.8591,17.5274,17.7988,72500.0],["2004-09-03",17.8666,17.9043,17.5198,17.6254,20200.0],["2004-09-07",17.6254,17.6781,17.2484,17.2635,82700.0],["2004-09-08",17.1881,17.5048,17.1504,17.2786,64600.0],["2004-09-09",17.4143,17.9797,17.3917,17.7912,72900.0],["2004-09-10",17.7988,17.8289,17.6405,17.6781,72800.0],["2004-09-13",17.7158,17.8817,17.5877,17.7686,110200.0],["2004-09-14",17.7686,17.7686,17.4218,17.452,55100.0],["2004-09-15",17.452,17.7158,17.3012,17.6404,108900.0],["2004-09-16",17.648,18.0023,17.55,17.7083,163000.0],["2004-09-17",17.7912,18.2511,17.6404,17.9948,226900.0],["2004-09-20",18.0928,18.6205,18.0928,18.4094,222200.0],["2004-09-21",18.4697,18.6129,18.1682,18.5903,84300.0],["2004-09-22",16.9997,17.2635,15.0396,16.3212,854500.0],["2004-09-23",16.6981,17.5726,16.4418,16.585,549000.0],["2004-09-24",16.6981,16.7358,16.0573,16.487,127200.0],["2004-09-27",16.5473,16.5473,16.291,16.3061,143400.0],["2004-09-28",16.2081,16.6981,16.2081,16.5021,100800.0],["2004-09-29",16.5473,16.585,16.3966,16.4343,49100.0],["2004-09-30",16.5096,16.9544,16.5096,16.8715,123700.0],["2004-10-01",16.9243,16.9469,16.2835,16.5624,106200.0],["2004-10-04",16.6227,16.8715,16.6227,16.683,80100.0],["2004-10-05",16.6906,16.6906,16.276,16.276,83700.0],["2004-10-06",16.3589,16.3966,16.2156,16.3438,281200.0],["2004-10-07",16.3438,16.389,16.1327,16.2307,70300.0],["2004-10-08",16.193,16.193,15.7935,16.0347,339700.0],["2004-10-11",16.0347,16.1704,15.9141,16.1101,115000.0],["2004-10-12",16.0196,16.0196,15.9066,15.9819,75700.0],["2004-10-13",16.0046,16.0046,15.6352,15.7935,112300.0],["2004-10-14",15.7558,15.7558,15.3035,15.4542,64500.0],["2004-10-15",15.3789,15.3789,14.6702,15.017,172200.0],["2004-10-18",15.017,15.115,14.6853,15.0396,61500.0],["2004-10-19",15.2281,15.2959,14.8059,15.0622,232000.0],["2004-10-20",15.0396,15.0396,14.7682,14.9718,117800.0],["2004-10-21",15.0019,15.1904,14.7758,14.7758,28800.0],["2004-10-22",14.7381,14.9265,14.7004,14.7381,91200.0],["2004-10-25",14.7004,14.8134,14.4742,14.6099,41300.0],["2004-10-26",14.6099,14.8738,14.6099,14.8436,67400.0],["2004-10-27",14.8436,14.8888,14.625,14.8888,71200.0],["2004-10-28",14.8436,14.8436,14.625,14.7079,104900.0],["2004-10-29",14.7079,14.7305,14.5873,14.6325,45300.0],["2004-11-01",14.6325,14.821,14.6325,14.7758,124100.0],["2004-11-02",14.7758,14.8436,14.5345,14.7305,50500.0],["2004-11-03",14.7758,16.2684,14.7607,15.8312,561000.0],["2004-11-04",15.8312,16.0498,15.5372,15.9819,120700.0],["2004-11-05",16.2081,16.7584,16.1855,16.5172,273400.0],["2004-11-08",16.5172,16.5549,16.1779,16.5172,80900.0],["2004-11-09",16.472,17.1881,16.472,17.1278,238200.0],["2004-11-10",17.1881,17.452,16.9997,17.4143,56900.0],["2004-11-11",17.3766,17.5274,17.2861,17.5274,36300.0],["2004-11-12",17.5274,17.5801,17.3389,17.452,113200.0],["2004-11-15",17.452,17.7912,17.1881,17.7912,150800.0],["2004-11-16",17.9043,18.0852,17.8515,17.9948,148900.0],["2004-11-17",18.0174,18.138,17.9043,18.138,126300.0],["2004-11-18",18.1832,18.4622,18.1154,18.3566,63500.0],["2004-11-19",18.3642,18.3642,18.1606,18.2435,51500.0],["2004-11-22",18.1682,18.5602,18.1455,18.4019,73300.0],["2004-11-23",18.432,18.6506,18.1531,18.3038,94800.0],["2004-11-24",18.2285,18.3566,18.0852,18.236,39400.0],["2004-11-26",18.1832,18.2812,18.0174,18.2134,17700.0],["2004-11-29",18.1681,18.2435,18.0928,18.1229,26400.0],["2004-11-30",18.1154,18.3566,18.1003,18.2812,40300.0],["2004-12-01",18.2435,19.1482,18.1832,19.1105,150400.0],["2004-12-02",19.0351,19.0577,18.432,18.7712,78500.0],["2004-12-03",18.8466,19.0954,18.726,19.0351,132100.0],["2004-12-06",18.9597,19.02,18.8014,18.9673,95400.0],["2004-12-07",18.9899,19.201,18.9597,18.9597,24000.0],["2004-12-08",18.9597,19.02,18.922,18.9899,36500.0],["2004-12-09",18.9899,19.6005,18.9597,19.0728,78300.0],["2004-12-10",19.1482,19.706,19.0351,19.5025,59500.0],["2004-12-13",19.5779,19.5779,18.9145,19.3216,104500.0],["2004-12-14",19.2386,19.9699,19.2386,19.7211,66100.0],["2004-12-15",19.6759,20.3016,19.593,20.1659,183800.0],["2004-12-16",20.1282,20.3544,19.9548,20.3167,96800.0],["2004-12-17",20.279,20.3544,20.2036,20.2413,139700.0],["2004-12-20",20.279,20.3468,20.0076,20.0528,63700.0],["2004-12-21",20.1056,20.2187,19.887,20.0905,56500.0],["2004-12-22",20.1508,20.2187,19.902,19.902,34700.0],["2004-12-23",19.9623,20.1508,19.9623,20.0,60000.0],["2004-12-27",20.0528,20.1282,19.9699,19.985,13100.0],["2004-12-28",20.083,20.3167,19.9548,20.3167,55300.0],["2004-12-29",20.3167,20.3468,20.2564,20.3016,16500.0],["2004-12-30",20.3544,20.3544,20.279,20.3167,62600.0],["2004-12-31",20.2865,20.3544,20.279,20.3016,29600.0],["2005-01-03",20.3544,20.3544,19.9774,20.083,71000.0],["2005-01-04",20.0905,20.1659,19.7136,19.804,46800.0],["2005-01-05",19.804,20.9725,19.804,19.9925,126600.0],["2005-01-06",20.3544,20.3544,19.9774,20.1584,59000.0],["2005-01-07",20.1282,20.4825,20.1056,20.3619,36000.0],["2005-01-10",20.3845,20.4825,20.0151,20.2262,64700.0],["2005-01-11",20.2338,20.3468,20.1885,20.2639,11400.0],["2005-01-12",20.2714,20.3468,20.1282,20.3091,20300.0],["2005-01-13",20.279,20.5428,20.181,20.2639,25100.0],["2005-01-14",20.3167,20.3921,20.2413,20.3242,92100.0],["2005-01-18",20.3845,20.8444,20.3242,20.7313,53000.0],["2005-01-19",20.7313,20.769,20.181,20.3921,32400.0],["2005-01-20",20.3544,20.5428,20.279,20.3921,33300.0],["2005-01-21",20.4222,20.5051,20.2488,20.3845,52500.0],["2005-01-24",20.2941,20.3393,20.1282,20.2262,59100.0],["2005-01-25",20.1282,20.2036,20.0151,20.2036,64400.0],["2005-01-26",20.1659,20.6936,20.1659,20.6182,54000.0],["2005-01-27",20.6559,20.9952,20.6484,20.9499,58800.0],["2005-01-28",21.3344,22.1938,21.3344,22.0958,250900.0],["2005-01-31",22.8044,23.4075,22.5255,22.7667,285400.0],["2005-02-01",22.7667,22.9929,22.6913,22.8195,185500.0],["2005-02-02",22.9175,23.0381,22.7592,22.9175,119400.0],["2005-02-03",22.9401,22.9929,21.553,22.714,77600.0],["2005-02-04",22.714,23.3171,22.616,23.2567,127000.0],["2005-02-07",23.3698,24.5534,23.1512,23.3924,352100.0],["2005-02-08",23.4075,23.6714,22.0958,22.616,231100.0],["2005-02-09",22.6687,23.0457,22.1712,22.533,78700.0],["2005-02-10",22.5783,23.8975,22.533,23.8598,192600.0],["2005-02-11",23.7694,24.2895,23.6261,24.0408,67400.0],["2005-02-14",24.1237,25.2168,24.0106,24.8399,202400.0],["2005-02-15",24.87,25.1113,24.7042,24.8625,57300.0],["2005-02-16",24.8776,25.443,24.8022,25.1037,68800.0],["2005-02-17",25.3676,25.3676,24.6816,24.7419,39500.0],["2005-02-18",24.3875,25.0811,24.3499,24.9529,135800.0],["2005-02-22",24.8399,24.8399,23.5357,24.7343,140800.0],["2005-02-23",24.8776,24.9982,24.4629,24.8851,55400.0],["2005-02-24",24.9605,25.0132,24.5835,24.9755,101100.0],["2005-02-25",25.2545,25.9405,24.9982,25.9028,173100.0],["2005-02-28",26.0084,26.1365,25.5183,25.6993,73000.0],["2005-03-01",25.7445,26.3476,25.737,26.1214,153300.0],["2005-03-02",26.1968,26.2345,25.5183,25.9028,63400.0],["2005-03-03",25.948,26.227,25.8199,26.1365,91500.0],["2005-03-04",26.1968,26.2948,26.1516,26.1591,86100.0],["2005-03-07",26.1667,26.2722,26.0084,26.1591,38600.0],["2005-03-08",26.1591,26.2496,26.1139,26.1968,41700.0],["2005-03-09",26.1968,26.2571,25.556,25.6239,62200.0],["2005-03-10",25.556,25.7596,25.4957,25.7068,83100.0],["2005-03-11",25.7068,25.8576,25.4957,25.7445,101300.0],["2005-03-14",25.7445,25.7596,25.556,25.639,159200.0],["2005-03-15",25.6314,25.948,25.6239,25.7219,38400.0],["2005-03-16",25.6314,25.6314,24.6363,25.0509,529400.0],["2005-03-17",25.0283,25.6088,24.8775,25.5937,82900.0],["2005-03-18",25.6691,25.6691,25.458,25.556,97600.0],["2005-03-21",25.654,25.6691,25.3676,25.639,40400.0],["2005-03-22",25.556,25.556,24.9906,25.066,77500.0],["2005-03-23",24.5006,25.2168,22.3521,24.7645,355000.0],["2005-03-24",24.8399,24.9529,24.7645,24.8549,45900.0],["2005-03-28",24.87,25.0133,24.8097,25.0133,107600.0],["2005-03-29",24.9529,25.0359,23.8674,24.5082,123500.0],["2005-03-30",24.1237,24.5006,23.6563,23.7618,297200.0],["2005-03-31",23.6337,24.1011,23.5583,23.9955,134900.0],["2005-04-01",24.086,24.5534,23.8975,24.1237,141600.0],["2005-04-04",24.0106,24.8399,23.9126,24.6062,228200.0],["2005-04-05",24.6137,24.6589,24.0332,24.5006,86600.0],["2005-04-06",24.576,24.6891,24.2895,24.2895,101700.0],["2005-04-07",24.3875,24.6815,24.0408,24.086,103900.0],["2005-04-08",24.0483,24.2745,23.8674,23.89,50400.0],["2005-04-11",23.89,24.5006,23.89,24.3725,162700.0],["2005-04-12",24.2971,25.0283,24.2971,24.8926,127400.0],["2005-04-13",24.8926,24.8926,24.5534,24.7645,68900.0],["2005-04-14",24.6137,24.6212,23.9428,23.9428,95100.0],["2005-04-15",23.9503,23.9503,23.2869,23.4151,71600.0],["2005-04-18",23.3321,23.498,23.0834,23.3924,55500.0],["2005-04-19",23.2944,24.1388,23.219,24.0785,83600.0],["2005-04-20",23.9729,24.1086,23.5884,23.8146,116300.0],["2005-04-21",23.89,25.443,23.89,25.1565,87500.0],["2005-04-22",25.066,25.066,23.2944,23.694,93900.0],["2005-04-25",23.7317,24.7192,23.7091,24.6137,83200.0],["2005-04-26",24.6137,24.8022,24.1991,24.4629,69200.0],["2005-04-27",24.4629,24.4705,24.1237,24.1991,41700.0],["2005-04-28",24.2066,24.2066,23.3698,23.5055,111400.0],["2005-04-29",23.6337,24.5006,23.6337,24.0106,138900.0],["2005-05-02",24.086,24.3875,24.086,24.2971,252400.0],["2005-05-03",24.3875,25.3073,24.3875,25.1942,144500.0],["2005-05-04",25.2922,25.4053,24.9756,25.2545,121000.0],["2005-05-05",25.2696,27.0035,24.9906,26.3024,332100.0],["2005-05-06",26.3853,26.6868,26.2044,26.2948,207900.0],["2005-05-09",26.7245,28.0815,26.7019,27.7422,606500.0],["2005-05-10",28.0438,28.4584,27.7046,27.7422,346600.0],["2005-05-11",27.8176,28.0438,27.0336,27.7422,152300.0],["2005-05-12",27.6669,28.3001,26.5361,26.7547,189500.0],["2005-05-13",26.4381,27.0562,25.7822,26.2345,267200.0],["2005-05-16",26.1968,27.3955,26.1968,27.3352,170500.0],["2005-05-17",27.7799,28.0815,26.6416,26.913,150200.0],["2005-05-18",26.8904,27.2748,26.7622,27.0638,117400.0],["2005-05-19",27.0638,27.0638,26.6868,26.8225,72600.0],["2005-05-20",26.7924,27.4558,26.5361,27.4558,82700.0],["2005-05-23",27.8779,29.0238,27.7799,28.7373,644800.0],["2005-05-24",29.0238,29.0238,28.4056,28.6243,148700.0],["2005-05-25",28.7223,28.8278,28.4207,28.5941,90700.0],["2005-05-26",28.8354,29.3329,28.4433,28.564,176600.0],["2005-05-27",28.6846,28.7223,28.2699,28.5338,74800.0],["2005-05-31",28.5338,28.6695,27.7799,27.8176,168200.0],["2005-06-01",27.8176,27.9307,26.6868,27.403,336700.0],["2005-06-02",27.2673,28.27,27.1467,27.893,204700.0],["2005-06-03",27.7422,27.7875,26.7622,27.0035,264800.0],["2005-06-06",26.2345,26.423,24.8776,26.3928,704600.0],["2005-06-07",26.3777,26.6114,26.3777,26.4682,220900.0],["2005-06-08",26.4607,27.2975,26.4154,26.7999,205400.0],["2005-06-09",26.7622,27.0638,26.5436,26.9507,79200.0],["2005-06-10",27.1015,27.1995,26.9733,27.1241,65600.0],["2005-06-13",26.0084,26.4984,25.2922,26.4079,312900.0],["2005-06-14",26.2194,26.6341,26.0837,26.6341,134600.0],["2005-06-15",26.6567,27.1241,26.3853,27.0185,117200.0],["2005-06-16",27.0638,27.8176,26.9507,27.4708,145800.0],["2005-06-17",27.8779,28.2172,27.6518,27.7045,264700.0],["2005-06-20",27.1768,27.1768,26.8074,26.9582,255000.0],["2005-06-21",26.7622,26.7622,26.0159,26.3325,284400.0],["2005-06-22",26.2722,26.2798,25.6917,25.7747,454400.0],["2005-06-23",25.443,25.4656,23.2643,23.3698,906600.0],["2005-06-24",22.9929,23.7317,22.616,23.7317,800100.0],["2005-06-27",23.596,24.6514,23.596,24.4479,241300.0],["2005-06-28",24.4931,24.6891,24.3348,24.6891,217800.0],["2005-06-29",24.6891,24.9756,24.6363,24.9153,346000.0],["2005-06-30",24.87,25.1791,24.2669,25.0811,284800.0],["2005-07-01",25.4053,25.4053,25.0283,25.3676,198200.0],["2005-07-05",25.3676,25.8199,25.3299,25.654,177200.0],["2005-07-06",25.7445,25.933,25.3902,25.7822,88300.0],["2005-07-07",25.6314,25.9707,25.4053,25.9104,76900.0],["2005-07-08",25.9707,26.3853,25.9405,26.3476,224800.0],["2005-07-11",26.3325,26.3551,25.8953,26.0385,116500.0],["2005-07-12",25.933,25.9782,25.5108,25.7822,203200.0],["2005-07-13",25.6691,26.3476,25.639,26.2948,84600.0],["2005-07-14",26.4984,27.697,26.423,27.6895,244200.0],["2005-07-15",27.7422,27.8176,27.4407,27.6292,177600.0],["2005-07-18",27.5538,27.7799,27.3729,27.5462,116600.0],["2005-07-19",27.6669,28.0438,27.5312,27.7799,109400.0],["2005-07-20",27.7121,27.893,27.6593,27.7799,96300.0],["2005-07-21",27.7724,27.8855,27.403,27.5839,231400.0],["2005-07-22",27.6669,27.9759,27.5312,27.9307,28800.0],["2005-07-25",27.8101,27.8176,27.1769,27.4106,111800.0],["2005-07-26",27.4106,28.1343,27.3955,27.893,101300.0],["2005-07-27",27.9759,27.9759,27.5161,27.7799,76500.0],["2005-07-28",27.5161,28.285,27.3804,28.0589,105000.0],["2005-07-29",27.9307,28.6393,27.893,28.6092,150500.0],["2005-08-01",28.5338,28.76,28.1041,28.1192,153300.0],["2005-08-02",28.0664,28.1192,27.3653,27.6669,168500.0],["2005-08-03",27.5538,27.6367,27.3352,27.5538,188000.0],["2005-08-04",27.4482,27.4784,27.0713,27.4256,113700.0],["2005-08-05",27.4482,27.4482,27.2975,27.403,52100.0],["2005-08-08",27.403,27.5161,26.2948,26.6114,176700.0],["2005-08-09",26.6868,26.6868,24.8776,26.2194,127000.0],["2005-08-10",26.2119,26.3024,26.0611,26.1968,142300.0],["2005-08-11",26.1591,26.3024,25.6314,26.3024,132500.0],["2005-08-12",26.1893,26.2421,26.0084,26.1968,58000.0],["2005-08-15",26.1214,26.129,25.7068,25.7822,114500.0],["2005-08-16",25.8199,26.1968,25.556,26.144,164100.0],["2005-08-17",26.0687,26.4079,26.046,26.2722,116300.0],["2005-08-18",26.1968,26.2647,25.835,26.046,137600.0],["2005-08-19",26.0159,26.1214,25.7897,25.9707,75400.0],["2005-08-22",25.9707,26.3627,25.9405,26.1139,95000.0],["2005-08-23",26.0913,26.5888,26.0913,26.4079,123600.0],["2005-08-24",26.4079,26.4984,26.2948,26.4154,79600.0],["2005-08-25",26.5134,26.521,26.2119,26.3099,184800.0],["2005-08-26",26.2345,26.4456,26.2345,26.3099,115100.0],["2005-08-29",26.2722,26.9205,26.0385,26.8753,65100.0],["2005-08-30",26.815,26.815,26.2345,26.5737,58600.0],["2005-08-31",26.4984,26.9884,26.2948,26.9884,106600.0],["2005-09-01",26.913,27.0562,26.423,26.8376,126000.0],["2005-09-02",26.7622,26.7622,26.5134,26.6265,21400.0],["2005-09-06",26.6718,27.0411,26.6114,26.6868,137300.0],["2005-09-07",26.7622,27.4181,26.4682,27.3201,147000.0],["2005-09-08",27.2748,27.2748,26.913,27.1015,104200.0],["2005-09-09",27.1015,27.3352,26.9959,27.3352,147000.0],["2005-09-12",27.2899,27.5462,27.2899,27.4407,61000.0],["2005-09-13",28.6469,28.6846,27.9081,28.2699,213900.0],["2005-09-14",28.27,28.466,27.991,28.0061,99000.0],["2005-09-15",28.0438,28.3755,28.0438,28.3303,62000.0],["2005-09-16",28.285,28.4886,28.2172,28.3453,64100.0],["2005-09-19",28.3453,28.383,27.893,27.9985,105200.0],["2005-09-20",27.893,27.9684,27.4332,27.599,70400.0],["2005-09-21",27.5538,27.7423,26.9884,27.5161,82900.0],["2005-09-22",27.4407,27.4407,27.0562,27.1769,126500.0],["2005-09-23",27.1015,27.3804,27.0638,27.3276,54300.0],["2005-09-26",27.3125,27.3427,26.7848,27.1542,59400.0],["2005-09-27",27.1769,27.5086,27.0638,27.3276,61200.0],["2005-09-28",27.3653,28.3906,27.3653,28.0815,165300.0],["2005-09-29",28.2323,28.4961,27.991,28.1946,195200.0],["2005-09-30",28.27,28.6544,28.27,28.6544,128600.0],["2005-10-03",28.5338,29.4384,28.5036,29.3781,214600.0],["2005-10-04",29.4007,29.4912,29.3103,29.4384,140700.0],["2005-10-05",29.5138,29.6269,29.2877,29.3103,47900.0],["2005-10-06",29.3103,29.7551,29.2048,29.3254,84900.0],["2005-10-07",29.3254,29.7777,29.2952,29.3631,100000.0],["2005-10-10",29.4385,29.4385,29.0992,29.1821,56700.0],["2005-10-11",29.1821,29.5138,29.1294,29.2274,71600.0],["2005-10-12",29.1369,29.25,27.6669,28.0061,201200.0],["2005-10-13",27.893,27.9533,26.5888,27.8553,207800.0],["2005-10-14",27.893,27.9232,27.4105,27.8704,49300.0],["2005-10-17",27.8327,27.893,27.1542,27.599,53300.0],["2005-10-18",27.5236,27.5839,27.011,27.207,52400.0],["2005-10-19",27.1392,27.4332,26.5511,27.4256,98600.0],["2005-10-20",27.4332,27.4332,26.8979,27.1316,217900.0],["2005-10-21",27.1391,28.0136,27.1391,27.6895,74800.0],["2005-10-24",27.7875,28.7449,27.6744,28.4358,86000.0],["2005-10-25",28.4358,28.4584,27.8553,28.0061,68600.0],["2005-10-26",28.1569,28.2172,27.7423,27.8176,30300.0],["2005-10-27",27.9307,28.383,27.5086,27.5312,75100.0],["2005-10-28",27.6065,27.9081,27.5915,27.7422,45300.0],["2005-10-31",27.8176,28.1493,27.8176,27.9684,75400.0],["2005-11-01",27.8779,28.2021,27.5462,27.6593,31900.0],["2005-11-02",27.6669,27.893,27.5538,27.6895,49800.0],["2005-11-03",27.6141,28.1946,27.5236,27.7799,70400.0],["2005-11-04",27.8327,28.0438,27.7422,27.8704,20600.0],["2005-11-07",27.9458,28.2926,27.9458,28.2624,42400.0],["2005-11-08",28.1946,28.5187,28.1946,28.4433,88500.0],["2005-11-09",28.4433,28.4886,28.383,28.4207,65900.0],["2005-11-10",28.4584,28.4584,28.2699,28.3679,26000.0],["2005-11-11",28.3529,28.4961,28.3303,28.4509,17800.0],["2005-11-14",28.4509,28.5036,28.3453,28.4207,15600.0],["2005-11-15",28.4207,28.7147,28.1946,28.5715,66700.0],["2005-11-16",28.5715,28.5715,27.9986,28.4509,29200.0],["2005-11-17",28.4207,28.4207,27.8176,28.1644,65300.0],["2005-11-18",28.2323,28.4132,27.893,28.3981,305000.0],["2005-11-21",28.4509,28.5715,28.3604,28.5112,24900.0],["2005-11-22",28.4358,28.5036,28.3453,28.4358,35100.0],["2005-11-23",28.5338,28.9032,28.383,28.8353,115900.0],["2005-11-25",28.8278,28.8278,28.7072,28.8052,16800.0],["2005-11-28",28.8052,29.1746,28.6469,29.0464,69900.0],["2005-11-29",29.1067,29.152,28.7449,28.76,40800.0],["2005-11-30",28.7449,28.7449,28.285,28.6846,56100.0],["2005-12-01",28.6243,29.1746,28.481,29.0464,72500.0],["2005-12-02",29.0012,29.5214,28.8504,29.3932,142400.0],["2005-12-05",29.4611,29.5515,29.0992,29.2952,147400.0],["2005-12-06",29.4008,29.4008,29.0615,29.2877,38600.0],["2005-12-07",29.3254,29.4007,29.2273,29.3857,18300.0],["2005-12-08",29.3631,29.4008,28.8881,29.2726,36600.0],["2005-12-09",29.25,29.348,29.0238,29.3254,11200.0],["2005-12-12",29.4008,29.5289,29.0087,29.3631,24300.0],["2005-12-13",29.2877,29.2952,28.7373,29.0238,21400.0],["2005-12-14",29.0238,29.0238,27.8629,28.1192,118200.0],["2005-12-15",27.9684,28.4584,27.6292,28.4584,220000.0],["2005-12-16",28.5715,28.7147,28.5338,28.6092,55400.0],["2005-12-19",28.662,29.5515,28.5187,29.3254,122400.0],["2005-12-20",29.3254,30.23,29.3254,30.1546,455400.0],["2005-12-21",30.1546,30.6069,29.8154,30.5165,289600.0],["2005-12-22",30.6446,30.9838,30.3204,30.4486,127700.0],["2005-12-23",30.4486,30.5919,30.4185,30.5692,20900.0],["2005-12-27",30.6672,30.6974,30.1998,30.2677,36700.0],["2005-12-28",30.3657,30.6823,30.1245,30.1697,67500.0],["2005-12-29",30.132,30.1395,29.9435,29.9888,30800.0],["2005-12-30",30.0038,30.7426,29.6571,30.6672,117600.0],["2006-01-03",30.5316,30.9386,29.9209,30.622,230500.0],["2006-01-04",30.6823,31.1346,30.6823,30.9085,65500.0],["2006-01-05",30.8331,30.8482,29.9662,30.1546,87600.0],["2006-01-06",30.1546,31.112,30.1169,31.0592,80700.0],["2006-01-09",31.1346,31.2251,30.5692,30.8105,58500.0],["2006-01-10",30.9085,31.1874,30.6672,31.0894,42200.0],["2006-01-11",31.2477,32.0393,31.2025,32.0393,828400.0],["2006-01-12",32.0694,32.3257,31.8131,32.0393,85200.0],["2006-01-13",31.9941,32.0242,31.4362,31.5794,234300.0],["2006-01-17",31.9639,32.7404,31.9639,32.4162,337100.0],["2006-01-18",32.3031,32.6273,32.1297,32.3634,162600.0],["2006-01-19",32.4388,32.6725,32.3107,32.4087,87900.0],["2006-01-20",32.3031,32.7705,32.273,32.5594,184100.0],["2006-01-23",32.5745,32.7479,32.3107,32.3333,115000.0],["2006-01-24",32.3257,32.4614,31.5945,31.7377,150400.0],["2006-01-25",31.8659,32.0167,31.3683,31.6624,85800.0],["2006-01-26",31.7754,32.4765,31.7754,32.2051,188900.0],["2006-01-27",32.1901,32.4011,31.9262,32.0167,89600.0],["2006-01-30",32.092,32.3861,31.8131,31.8131,105600.0],["2006-01-31",31.3985,31.5493,30.8029,30.9839,480800.0],["2006-02-01",31.0442,31.8885,30.9537,31.2477,123600.0],["2006-02-02",31.2477,31.7679,31.2477,31.7377,96500.0],["2006-02-03",31.7754,32.3559,31.5794,32.3257,83200.0],["2006-02-06",32.5293,32.5293,31.9865,32.2654,78400.0],["2006-02-07",32.3408,32.3861,31.7603,31.7603,49000.0],["2006-02-08",31.783,31.8659,31.6247,31.8433,85800.0],["2006-02-09",31.8885,31.9337,31.7754,31.8885,80900.0],["2006-02-10",31.8508,31.8583,31.7377,31.8282,67600.0],["2006-02-13",31.8433,32.19,31.7377,31.8131,69200.0],["2006-02-14",31.783,31.8206,31.2854,31.5191,103300.0],["2006-02-15",31.6322,31.783,31.293,31.3985,100900.0],["2006-02-16",31.3608,31.504,31.2854,31.3985,46500.0],["2006-02-17",31.3683,31.489,31.1799,31.2477,42500.0],["2006-02-21",31.2854,31.2854,30.7276,30.8633,58900.0],["2006-02-22",30.8632,31.2402,30.8482,31.1346,145700.0],["2006-02-23",31.1874,31.3608,30.9612,31.2628,68300.0],["2006-02-24",31.3231,31.3834,30.9085,30.9688,51400.0],["2006-02-27",30.9462,31.1346,30.7125,31.0819,85700.0],["2006-02-28",31.0819,31.2779,30.9839,31.2477,115200.0],["2006-03-01",31.1346,31.6246,31.0668,31.504,72200.0],["2006-03-02",31.4362,31.602,31.2025,31.2854,103200.0],["2006-03-03",31.2854,31.6247,31.2628,31.4663,56100.0],["2006-03-06",31.5417,31.5417,31.1346,31.308,51800.0],["2006-03-07",31.21,31.5191,30.9989,31.4965,153500.0],["2006-03-08",31.5493,31.7227,31.2854,31.6548,82200.0],["2006-03-09",31.6548,31.6925,31.3985,31.4739,44700.0],["2006-03-10",31.5493,32.6047,31.5191,32.3408,201700.0],["2006-03-13",32.4162,32.7178,32.2504,32.4162,201800.0],["2006-03-14",32.3408,32.6273,32.2956,32.3559,144600.0],["2006-03-15",32.3031,32.3484,31.3382,31.6624,199700.0],["2006-03-16",31.7754,31.9262,31.6246,31.798,161700.0],["2006-03-17",31.8357,31.979,31.6322,31.9413,62700.0],["2006-03-20",31.7076,31.7076,31.2779,31.4211,108500.0],["2006-03-21",31.5116,31.7829,31.4814,31.6849,111700.0],["2006-03-22",32.4011,32.4011,31.5191,31.6849,79100.0],["2006-03-23",31.6247,31.798,31.5191,31.7528,49200.0],["2006-03-24",31.7,31.8056,31.587,31.7528,39000.0],["2006-03-27",31.8207,31.8207,31.489,31.7377,81400.0],["2006-03-28",31.8131,31.8885,31.4965,31.504,34100.0],["2006-03-29",31.504,31.6623,31.3985,31.4211,80100.0],["2006-03-30",31.4211,31.5719,30.9085,31.0216,110100.0],["2006-03-31",30.9462,31.3985,30.7879,31.3985,175300.0],["2006-04-03",31.3231,31.798,31.2628,31.7076,145200.0],["2006-04-04",31.6699,32.9439,31.6699,32.3936,288000.0],["2006-04-05",32.2277,32.3257,31.6774,31.7302,61500.0],["2006-04-06",31.6623,31.8282,31.1648,31.3457,89000.0],["2006-04-07",31.21,31.21,30.8708,31.0592,114100.0],["2006-04-10",31.0065,31.0216,30.5542,30.72,62000.0],["2006-04-11",30.72,30.7426,30.1169,30.1697,143300.0],["2006-04-12",30.1094,30.23,29.8983,30.0415,85900.0],["2006-04-13",30.0491,30.6672,29.9284,30.524,98200.0],["2006-04-17",29.4761,29.9058,29.4309,29.74,386300.0],["2006-04-18",29.0238,29.3857,28.9107,29.2123,404600.0],["2006-04-19",29.0615,29.5138,28.9786,29.4611,107100.0],["2006-04-20",29.4158,29.9435,29.4158,29.7701,116900.0],["2006-04-21",29.7475,29.9661,29.6947,29.9134,87700.0],["2006-04-24",29.9134,29.9435,29.642,29.8606,82300.0],["2006-04-25",29.8154,29.8681,29.3932,29.3932,96800.0],["2006-04-26",29.3254,29.5138,29.2048,29.3254,62400.0],["2006-04-27",29.25,29.3706,29.0314,29.3254,82900.0],["2006-04-28",29.3631,29.4611,28.9635,29.3254,399300.0],["2006-05-01",29.0238,29.1444,28.3679,29.0615,289400.0],["2006-05-02",29.0238,29.1671,28.4584,28.5866,111700.0],["2006-05-03",28.5489,28.775,28.2926,28.383,54100.0],["2006-05-04",28.4358,28.6846,28.3453,28.383,61800.0],["2006-05-05",28.383,28.6469,28.383,28.6393,57900.0],["2006-05-08",28.5715,28.8052,28.3152,28.6092,61600.0],["2006-05-09",28.6092,28.8052,28.4207,28.7826,104100.0],["2006-05-10",28.7373,28.8429,28.5338,28.6695,29900.0],["2006-05-11",28.5941,28.6469,28.2096,28.4207,63700.0],["2006-05-12",28.3755,28.7223,28.27,28.6469,254000.0],["2006-05-15",28.6469,28.76,28.3529,28.6017,145100.0],["2006-05-16",28.5715,28.6469,28.4207,28.5037,34600.0],["2006-05-17",28.4207,28.6167,28.2473,28.564,65800.0],["2006-05-18",28.6092,28.6243,28.2096,28.3453,38000.0],["2006-05-19",28.3227,28.3227,27.7046,28.1644,100400.0],["2006-05-22",27.893,28.0061,27.5764,27.9684,69500.0],["2006-05-23",27.9759,27.9759,27.0788,27.2899,207600.0],["2006-05-24",27.2899,27.2899,26.913,27.1693,45200.0],["2006-05-25",27.1693,27.5161,26.8527,27.3879,98900.0],["2006-05-26",28.6469,29.0087,27.9307,28.0815,359300.0],["2006-05-30",28.0287,28.1493,27.7875,27.9533,111900.0],["2006-05-31",27.9307,28.3453,27.8629,28.172,140400.0],["2006-06-01",28.187,28.4358,27.8327,28.3453,123600.0],["2006-06-02",28.3755,28.9107,28.285,28.6846,163700.0],["2006-06-05",28.6469,28.8881,28.6017,28.7977,80400.0],["2006-06-06",28.7675,28.9861,28.5564,28.8881,113500.0],["2006-06-07",28.8881,29.1671,28.8881,29.1143,69300.0],["2006-06-08",29.4761,29.6043,29.054,29.1897,295200.0],["2006-06-09",29.1897,29.6495,29.1821,29.4837,140800.0],["2006-06-12",29.4761,29.5741,29.265,29.3857,119100.0],["2006-06-13",29.3857,29.5364,28.971,29.0238,205100.0],["2006-06-14",29.0992,29.3631,28.76,28.9409,233900.0],["2006-06-15",29.0238,29.8757,29.0238,29.6269,343800.0],["2006-06-16",29.6872,30.1018,29.6646,29.8908,275000.0],["2006-06-19",29.9209,29.9435,29.6646,29.8154,60500.0],["2006-06-20",29.8154,29.8154,29.5967,29.6646,101800.0],["2006-06-21",29.6948,30.0717,29.6269,30.034,105900.0],["2006-06-22",30.0717,30.1546,29.8455,30.1546,65700.0],["2006-06-23",30.2074,31.1422,30.0491,30.5315,85700.0],["2006-06-26",30.5089,30.6597,30.2752,30.5542,50300.0],["2006-06-27",30.4562,30.5315,30.2149,30.4562,96200.0],["2006-06-28",30.5014,30.6522,30.1245,30.2828,128600.0],["2006-06-29",30.3054,30.72,30.0943,30.5466,67600.0],["2006-06-30",30.5466,30.6748,30.3883,30.5692,73500.0],["2006-07-03",30.5315,30.6672,30.3506,30.6446,24400.0],["2006-07-05",30.6069,30.6069,30.0868,30.2979,71900.0],["2006-07-06",30.3883,30.426,30.1923,30.3355,47000.0],["2006-07-07",30.2828,30.4486,30.2601,30.3054,105500.0],["2006-07-10",30.3431,30.3431,30.1471,30.1772,52700.0],["2006-07-11",30.1169,30.1169,29.8154,29.9812,72200.0],["2006-07-12",30.0038,30.1169,29.7324,29.8757,61700.0],["2006-07-13",29.7777,30.0038,29.3028,29.4686,92000.0],["2006-07-14",29.4234,29.5289,29.1972,29.4007,113900.0],["2006-07-17",29.3706,29.3932,29.1897,29.2047,50300.0],["2006-07-18",29.2047,29.2801,28.7977,28.873,79100.0],["2006-07-19",28.9107,29.0615,28.7977,28.9183,124400.0],["2006-07-20",28.9334,29.0012,28.579,28.677,77000.0],["2006-07-21",28.677,28.677,28.2323,28.3604,62500.0],["2006-07-24",28.4584,28.8504,28.383,28.6846,142400.0],["2006-07-25",28.6846,28.7901,28.564,28.5715,182000.0],["2006-07-26",28.6092,28.6243,28.0966,28.2624,42100.0],["2006-07-27",28.2549,28.2549,27.7272,27.9609,115100.0],["2006-07-28",26.5738,26.6868,23.6714,24.0709,1609300.0],["2006-07-31",23.1437,23.6563,22.8044,23.121,691800.0],["2006-08-01",23.4075,23.4377,22.7517,22.7969,651300.0],["2006-08-02",23.2266,24.1614,23.0909,23.7091,927200.0],["2006-08-03",23.596,23.7845,23.3849,23.7091,279000.0],["2006-08-04",23.8749,24.0181,23.596,23.7468,214600.0],["2006-08-07",23.7543,24.0634,23.3774,24.0558,439700.0],["2006-08-08",23.9729,24.184,23.6035,23.7091,178000.0],["2006-08-09",23.7091,24.0031,23.5583,23.6337,430300.0],["2006-08-10",23.2944,23.2944,22.4878,22.8044,400800.0],["2006-08-11",22.729,23.0909,22.5557,22.8044,219400.0],["2006-08-14",22.7667,22.812,22.2315,22.2466,159900.0],["2006-08-15",22.2466,22.6687,22.2466,22.5029,132300.0],["2006-08-16",22.5029,22.5406,22.2164,22.2843,161900.0],["2006-08-17",22.3521,22.5858,22.1938,22.3144,164400.0],["2006-08-18",22.2466,22.3521,22.1486,22.239,116000.0],["2006-08-21",22.1636,22.2164,21.749,21.847,105200.0],["2006-08-22",21.9224,21.9224,21.5681,21.8244,106800.0],["2006-08-23",22.0129,22.1033,21.6736,21.749,134600.0],["2006-08-24",21.8244,22.0279,21.5002,21.5002,95000.0],["2006-08-25",21.5605,21.7867,21.3193,21.5229,153200.0],["2006-08-28",21.5228,21.8244,21.4852,21.6736,120200.0],["2006-08-29",21.6736,21.9375,21.5379,21.6812,349100.0],["2006-08-30",21.749,21.9526,21.6359,21.8244,284900.0],["2006-08-31",21.8244,22.616,21.8244,22.4275,334700.0],["2006-09-01",22.3144,22.8572,22.3144,22.616,198300.0],["2006-09-05",22.518,22.9477,22.518,22.6838,178200.0],["2006-09-06",22.616,22.925,22.4878,22.6084,175500.0],["2006-09-07",22.5557,22.6914,22.1636,22.4501,205500.0],["2006-09-08",22.9929,23.7694,22.9778,23.4603,472500.0],["2006-09-11",23.4829,23.7166,23.3698,23.5206,165200.0],["2006-09-12",23.4829,24.1388,23.4678,24.0257,152400.0],["2006-09-13",23.9352,24.3951,23.7845,24.2142,159800.0],["2006-09-14",24.1237,24.4931,23.9805,24.1915,136000.0],["2006-09-15",24.1237,24.3046,23.8372,24.1463,139000.0],["2006-09-18",24.1011,24.1689,23.302,23.5507,147800.0],["2006-09-19",23.4754,23.6111,23.1814,23.4678,62700.0],["2006-09-20",23.3924,23.8825,23.1964,23.792,151800.0],["2006-09-21",23.694,23.8071,23.1512,23.2266,56700.0],["2006-09-22",23.1964,23.1964,22.812,23.0155,156300.0],["2006-09-25",22.9401,23.2567,22.6235,22.7818,145700.0],["2006-09-26",22.7818,23.008,22.4953,22.533,179100.0],["2006-09-27",22.9552,23.5055,22.9552,23.2266,434100.0],["2006-09-28",23.1135,23.3321,23.0155,23.1663,129000.0],["2006-09-29",23.3321,23.3397,22.9326,23.1738,141000.0],["2006-10-02",22.616,22.8421,22.3295,22.6838,240600.0],["2006-10-03",22.7667,22.7969,22.2466,22.2918,230800.0],["2006-10-04",21.9149,22.2164,21.8395,21.8998,243300.0],["2006-10-05",21.6736,23.3171,21.2741,22.9326,344700.0],["2006-10-06",22.9778,23.2568,22.5406,22.5406,62000.0],["2006-10-09",22.4878,22.6838,22.3144,22.4275,74100.0],["2006-10-10",22.3521,22.7743,22.3521,22.4727,55500.0],["2006-10-11",22.4652,22.5783,21.7867,22.3069,103900.0],["2006-10-12",22.2089,22.5557,22.1787,22.4727,69200.0],["2006-10-13",22.5783,22.7064,22.3069,22.5481,50000.0],["2006-10-16",22.5406,23.1437,22.5406,22.9929,90800.0],["2006-10-17",23.596,23.596,23.1361,23.2115,191100.0],["2006-10-18",23.0683,23.3321,22.8873,22.8873,151100.0],["2006-10-19",22.9627,23.1964,22.4049,22.7667,307700.0],["2006-10-20",22.6612,23.0758,22.5557,22.6009,126100.0],["2006-10-23",22.4426,22.533,22.0656,22.4124,152500.0],["2006-10-24",22.3747,22.7215,22.0656,22.2164,314600.0],["2006-10-25",22.0656,22.5481,22.0656,22.533,88400.0],["2006-10-26",22.7064,23.0532,22.6763,22.7667,147800.0],["2006-10-27",22.6913,22.9326,21.4098,21.8998,312600.0],["2006-10-30",21.8395,22.3144,21.5379,21.7189,453500.0],["2006-10-31",21.8395,22.3521,21.8395,22.1938,168400.0],["2006-11-01",22.1636,22.2013,21.7415,21.8998,244500.0],["2006-11-02",21.7113,21.7415,21.3721,21.5982,214700.0],["2006-11-03",21.7038,22.0506,21.6133,21.6359,69300.0],["2006-11-06",21.6359,21.7792,21.4249,21.4852,111800.0],["2006-11-07",21.5982,21.7339,21.357,21.4399,137000.0],["2006-11-08",21.1685,21.1685,20.1357,20.2564,285500.0],["2006-11-09",20.279,20.3619,20.0151,20.0151,281400.0],["2006-11-10",20.1056,20.3167,19.9473,20.0528,307800.0],["2006-11-13",19.9322,20.4901,19.9096,20.3468,316400.0],["2006-11-14",20.3091,20.377,19.8266,19.8794,226300.0],["2006-11-15",20.0151,20.0302,19.8719,19.9774,431100.0],["2006-11-16",19.902,19.9774,19.8342,19.9322,339400.0],["2006-11-17",19.8191,19.8267,19.5854,19.5854,155400.0],["2006-11-20",19.397,19.4346,18.8994,19.0276,194100.0],["2006-11-21",19.0351,19.5025,19.0351,19.201,636700.0],["2006-11-22",18.8466,19.4874,18.8466,19.4497,256500.0],["2006-11-24",19.412,19.4271,19.2462,19.2613,118000.0],["2006-11-27",19.2236,19.4648,19.0426,19.0653,226100.0],["2006-11-28",19.0351,19.412,19.0351,19.3216,254200.0],["2006-11-29",19.0728,19.4573,19.0351,19.3065,253600.0],["2006-11-30",19.495,20.0453,19.495,19.902,635900.0],["2006-12-01",20.0528,20.0528,19.6533,19.9699,536100.0],["2006-12-04",19.6382,20.5127,19.5025,20.3996,284600.0],["2006-12-05",20.3619,20.7765,20.3619,20.7011,247400.0],["2006-12-06",20.7313,21.0404,20.6861,21.0404,249100.0],["2006-12-07",20.965,21.1308,20.9047,21.063,207900.0],["2006-12-08",21.0328,21.1082,20.8745,21.1007,221600.0],["2006-12-11",21.5982,21.5982,21.1158,21.1836,193900.0],["2006-12-12",21.0932,21.2138,21.0328,21.1685,193000.0],["2006-12-13",21.0932,21.2439,20.8595,21.1912,193800.0],["2006-12-14",21.1082,21.6435,21.1082,21.2816,281100.0],["2006-12-15",21.4701,21.7189,21.2816,21.5832,210200.0],["2006-12-18",21.5606,21.6661,21.5455,21.5681,118900.0],["2006-12-19",21.651,21.8319,21.5605,21.5605,280700.0],["2006-12-20",21.5606,22.1033,21.5606,21.945,292000.0],["2006-12-21",21.8696,22.0204,21.8244,21.9073,160400.0],["2006-12-22",21.8847,21.8923,19.4497,20.0905,1004700.0],["2006-12-26",20.2036,21.5982,19.9096,20.7916,461400.0],["2006-12-27",20.7464,20.7464,20.3468,20.4448,217400.0],["2006-12-28",20.4448,20.7841,20.3921,20.769,127400.0],["2006-12-29",20.7162,20.7388,20.3091,20.6258,142200.0],["2007-01-03",20.6182,20.6182,20.2187,20.3468,325100.0],["2007-01-04",20.3694,20.965,20.3167,20.8368,206500.0],["2007-01-05",20.7313,20.7313,20.3242,20.3393,236200.0],["2007-01-08",20.3544,20.4222,20.0151,20.2262,399500.0],["2007-01-09",20.2111,20.3544,20.0227,20.181,148300.0],["2007-01-10",20.1207,20.1207,19.6005,19.7965,298000.0],["2007-01-11",19.7965,20.0905,19.7965,19.887,259200.0],["2007-01-12",19.7513,19.8644,19.5327,19.691,177100.0],["2007-01-16",19.7739,19.8719,19.5402,19.6834,206400.0],["2007-01-17",19.7437,20.1282,19.691,20.1207,194600.0],["2007-01-18",19.9774,20.0227,19.7513,19.804,106700.0],["2007-01-19",19.7437,19.7588,19.4648,19.495,180600.0],["2007-01-22",21.2816,21.9149,19.9699,20.4147,1539600.0],["2007-01-23",20.3619,20.9348,20.2187,20.8067,351300.0],["2007-01-24",20.7916,21.063,20.7162,20.8368,221900.0],["2007-01-25",20.9198,21.0479,20.7464,21.0479,101400.0],["2007-01-26",20.965,21.0328,20.3468,20.3921,318200.0],["2007-01-29",20.3242,21.4776,20.2413,20.6785,326300.0],["2007-01-30",20.5579,21.0404,20.5202,20.6408,152600.0],["2007-01-31",20.6107,20.9198,20.3921,20.8595,280600.0],["2007-02-01",20.8067,20.965,20.4901,20.5504,142400.0],["2007-02-02",20.6182,21.0328,20.6182,20.8821,122200.0],["2007-02-05",20.7464,20.965,18.7788,18.8843,892400.0],["2007-02-06",18.4848,18.5074,16.9469,17.6254,1593700.0],["2007-02-07",17.6631,18.5828,17.3841,18.5074,897800.0],["2007-02-08",18.4471,18.4697,18.0852,18.4169,290600.0],["2007-02-09",19.1482,19.2236,18.0626,19.02,787700.0],["2007-02-12",18.8466,19.593,18.8466,19.2763,419300.0],["2007-02-13",19.2688,19.5477,19.1934,19.2311,353000.0],["2007-02-14",19.314,19.7513,19.2613,19.5251,325500.0],["2007-02-15",19.6985,19.887,19.4573,19.7211,329100.0],["2007-02-16",19.5628,19.6985,19.4346,19.4422,213100.0],["2007-02-20",19.4422,20.1885,19.314,20.0302,431100.0],["2007-02-21",20.0528,20.1207,19.6005,19.8493,676500.0],["2007-02-22",19.8945,19.985,19.7588,19.9247,97200.0],["2007-02-23",20.0377,20.0754,19.7136,20.0453,239100.0],["2007-02-26",20.0377,20.0453,19.6985,19.8568,327100.0],["2007-02-27",19.7359,19.7888,19.2068,19.426,217400.0],["2007-02-28",19.426,19.5545,19.1992,19.494,152700.0],["2007-03-01",19.2975,19.4789,19.048,19.4335,147900.0],["2007-03-02",19.3126,19.4411,19.0102,19.0631,117000.0],["2007-03-05",19.0102,19.2294,18.7381,18.8969,249300.0],["2007-03-06",19.048,19.3882,18.9044,19.3277,202100.0],["2007-03-07",19.0178,19.4033,18.6172,18.7608,400500.0],["2007-03-08",18.8591,19.0631,18.7835,18.9195,147900.0],["2007-03-09",18.98,19.0405,18.7381,19.0027,106600.0],["2007-03-12",18.8969,18.8969,18.5567,18.5945,117700.0],["2007-03-13",18.4206,18.5491,17.8915,18.02,211600.0],["2007-03-14",18.0881,18.3829,17.8538,18.3753,132800.0],["2007-03-15",18.2166,18.6172,18.2166,18.534,70800.0],["2007-03-16",18.5038,18.6928,18.141,18.3073,156500.0],["2007-03-19",18.2921,18.2921,18.0125,18.0805,140300.0],["2007-03-20",18.1637,18.3299,18.0352,18.2241,86600.0],["2007-03-21",18.1259,18.5038,17.7252,18.3148,190000.0],["2007-03-22",18.4131,18.5491,16.924,17.9671,870100.0],["2007-03-23",17.8008,18.2468,17.7479,18.1863,287100.0],["2007-03-26",18.1863,18.1863,17.7782,18.141,101100.0],["2007-03-27",18.0578,18.1712,17.9747,18.0503,164400.0],["2007-03-28",17.9218,18.0881,17.8386,17.9747,101400.0],["2007-03-29",17.9596,18.1032,17.6421,17.8386,135900.0],["2007-03-30",17.9067,18.141,17.9067,18.1183,162300.0],["2007-04-02",18.0503,18.1561,17.8764,18.1561,215700.0],["2007-04-03",18.1183,18.209,18.02,18.1561,240900.0],["2007-04-04",18.0729,18.0881,17.884,17.8991,169900.0],["2007-04-05",17.8991,18.0352,17.5816,17.9671,157500.0],["2007-04-09",17.9142,18.141,17.8386,17.884,252100.0],["2007-04-10",17.8613,17.9747,17.7177,17.763,192600.0],["2007-04-11",17.7706,17.8084,17.438,17.5514,349200.0],["2007-04-12",17.4153,17.5816,17.2642,17.3776,113100.0],["2007-04-13",18.4433,19.4411,18.141,18.4811,654900.0],["2007-04-16",19.0858,22.1773,19.0858,21.1645,1426100.0],["2007-04-17",20.8848,21.1645,20.4691,20.8243,675200.0],["2007-04-18",20.522,20.847,20.4086,20.5371,260600.0],["2007-04-19",21.6936,21.6936,20.2952,20.4086,164900.0],["2007-04-20",20.3708,20.59,20.1289,20.1743,245300.0],["2007-04-23",20.0685,20.1365,19.6225,19.8115,225800.0],["2007-04-24",19.6527,19.8795,19.494,19.7208,145000.0],["2007-04-25",19.7283,19.7661,19.3126,19.4864,114900.0],["2007-04-26",19.4864,19.4864,19.1009,19.3882,190500.0],["2007-04-27",20.2196,21.1645,20.2196,20.5749,384100.0],["2007-04-30",20.8092,20.8092,20.3255,20.3255,301500.0],["2007-05-01",20.333,20.333,19.6527,19.8341,223000.0],["2007-05-02",19.8039,20.333,19.5847,19.6905,233200.0],["2007-05-03",19.8039,20.1818,19.237,19.7283,428700.0],["2007-05-04",19.8417,19.9173,19.4562,19.5318,166500.0],["2007-05-07",19.6527,19.6527,19.3579,19.4335,76400.0],["2007-05-08",19.4033,19.4033,18.9195,19.1463,202700.0],["2007-05-09",19.2446,19.4411,18.9422,19.3126,101100.0],["2007-05-10",18.9951,19.1992,18.8137,18.9044,309000.0],["2007-05-11",18.9724,18.9724,18.7532,18.8591,124500.0],["2007-05-14",18.791,18.8968,18.7381,18.7457,75900.0],["2007-05-15",18.6323,18.9876,18.5945,18.9044,176600.0],["2007-05-16",19.0254,19.0254,18.7154,18.9044,209600.0],["2007-05-17",18.9422,19.1085,18.7154,19.048,82900.0],["2007-05-18",19.1841,19.1841,18.7835,18.9649,102500.0],["2007-05-21",19.0102,19.1312,18.8213,18.9876,141400.0],["2007-05-22",19.048,19.6301,18.8515,19.3731,189900.0],["2007-05-23",19.426,19.4789,19.0556,19.2446,64700.0],["2007-05-24",19.1538,19.2219,18.8288,19.0102,166800.0],["2007-05-25",19.0102,19.0178,18.7003,18.9876,127800.0],["2007-05-29",18.9346,19.0858,18.8666,19.0178,179500.0],["2007-05-30",19.0178,19.2831,18.9496,19.2679,110700.0],["2007-05-31",19.9425,19.9425,19.0026,19.3058,287900.0],["2007-06-01",19.3286,19.5029,19.1467,19.4195,154900.0],["2007-06-04",19.4726,19.4726,19.0784,19.1012,115700.0],["2007-06-05",19.0708,19.177,18.9647,19.1391,154300.0],["2007-06-06",19.1088,19.3589,19.086,19.2528,149300.0],["2007-06-07",19.3665,19.3665,18.9193,19.0405,137500.0],["2007-06-08",18.9496,19.0557,18.8586,18.8662,148000.0],["2007-06-11",18.8965,19.3892,18.7677,19.3665,256800.0],["2007-06-12",19.4347,19.7,19.2225,19.3892,187200.0],["2007-06-13",19.5635,19.7,19.3437,19.5029,182300.0],["2007-06-14",19.5863,20.223,19.5863,19.9122,200500.0],["2007-06-15",19.7909,20.0108,19.4423,19.6166,266500.0],["2007-06-18",19.5939,19.6545,19.3058,19.5484,78800.0],["2007-06-19",20.0865,20.9734,19.9349,20.4352,738300.0],["2007-06-20",20.5565,20.89,19.9425,20.0941,315800.0],["2007-06-21",20.0941,20.2002,19.8213,19.9122,203700.0],["2007-06-22",19.7227,19.8895,19.2907,19.3589,1125600.0],["2007-06-25",19.3589,19.5484,19.1163,19.321,411200.0],["2007-06-26",19.4498,19.5181,18.9572,19.0254,196600.0],["2007-06-27",18.8586,19.086,18.5251,19.0102,198400.0],["2007-06-28",19.0557,19.2528,18.9875,19.1087,202300.0],["2007-06-29",19.2224,19.2831,18.419,18.5251,241700.0],["2007-07-02",18.5478,18.6919,18.1006,18.1916,361300.0],["2007-07-03",18.1461,18.5782,18.1461,18.4569,126900.0],["2007-07-05",18.4493,18.6843,18.1385,18.2826,134900.0],["2007-07-06",18.3129,18.6615,18.2219,18.4569,119300.0],["2007-07-09",18.3659,18.4872,18.0855,18.2598,147500.0],["2007-07-10",18.2143,18.472,17.9642,18.0476,189800.0],["2007-07-11",18.0703,18.0703,17.5852,17.6913,344100.0],["2007-07-12",17.752,18.1082,17.6837,17.9642,171400.0],["2007-07-13",17.9869,18.0627,17.7292,17.8657,201800.0],["2007-07-16",17.752,17.7595,17.426,17.4563,192600.0],["2007-07-17",17.4639,17.5549,17.4033,17.4488,123600.0],["2007-07-18",17.2896,17.426,17.0319,17.2669,179100.0],["2007-07-19",17.4109,17.5094,17.138,17.1911,216200.0],["2007-07-20",17.0167,17.0622,16.6756,16.6908,191400.0],["2007-07-23",16.6756,16.9258,16.1526,16.5619,432000.0],["2007-07-24",16.3194,16.4103,16.0617,16.0996,363700.0],["2007-07-25",16.2512,16.3649,15.7206,15.9707,180900.0],["2007-07-26",15.5766,15.6448,14.7504,15.0308,292900.0],["2007-07-27",14.8944,15.099,14.3714,14.9777,266000.0],["2007-07-30",14.9474,15.046,14.523,14.9474,397400.0],["2007-07-31",14.4775,14.6063,12.9539,13.1131,677700.0],["2007-08-01",12.8099,13.3102,12.6811,13.2268,597100.0],["2007-08-02",13.5982,14.2349,13.4921,13.5452,597300.0],["2007-08-03",13.583,13.583,12.7341,12.9691,488400.0],["2007-08-06",12.2945,13.8105,12.2945,13.7498,644200.0],["2007-08-07",13.7347,14.3107,13.7195,14.0151,501800.0],["2007-08-08",14.2122,17.3275,14.2122,16.0086,1212200.0],["2007-08-09",15.9101,17.047,15.7206,15.8039,903800.0],["2007-08-10",15.766,15.7888,13.8938,15.1521,806000.0],["2007-08-13",15.1597,15.2582,14.197,14.4396,436300.0],["2007-08-14",14.4699,14.4775,13.8256,14.0454,238100.0],["2007-08-15",14.0833,14.5381,13.4011,13.4315,315800.0],["2007-08-16",13.439,13.9241,13.0828,13.6437,531600.0],["2007-08-17",13.6437,14.8034,13.6437,14.6518,377400.0],["2007-08-20",14.6897,15.0687,14.4471,14.5684,263100.0],["2007-08-21",14.3865,14.7882,13.8938,14.6063,181900.0],["2007-08-22",14.6973,14.6973,14.3789,14.4699,120300.0],["2007-08-23",14.4699,14.5078,13.8256,13.9166,162000.0],["2007-08-24",13.9469,13.9772,13.6058,13.9393,187300.0],["2007-08-27",13.8938,13.8938,13.5679,13.5982,125900.0],["2007-08-28",13.5982,13.6816,13.0449,13.3102,265500.0],["2007-08-29",13.3939,13.5994,13.2189,13.5918,115800.0],["2007-08-30",13.4319,13.7211,13.3178,13.3635,96400.0],["2007-08-31",13.5461,13.5994,13.1504,13.4396,91000.0],["2007-09-04",13.3558,14.1701,13.3178,14.0484,223200.0],["2007-09-05",13.9647,13.9647,13.6603,13.782,154400.0],["2007-09-06",13.8505,13.8885,13.4091,13.7896,233000.0],["2007-09-07",13.7135,14.9996,13.333,13.5233,250400.0],["2007-09-10",13.5537,13.6983,13.2873,13.3939,268700.0],["2007-09-11",13.4472,13.8505,13.3787,13.7972,235900.0],["2007-09-12",13.744,14.056,13.645,13.6831,276200.0],["2007-09-13",13.7211,14.0179,13.508,13.9266,248900.0],["2007-09-14",13.8124,14.0027,13.6983,13.9875,311100.0],["2007-09-17",14.0027,14.0712,13.7744,13.8733,189800.0],["2007-09-18",13.919,14.3756,13.6679,14.2767,340100.0],["2007-09-19",14.3452,14.6115,14.2006,14.2462,309700.0],["2007-09-20",14.2158,14.4137,13.7668,13.782,228500.0],["2007-09-21",13.8429,14.0255,13.6526,13.7516,266800.0],["2007-09-24",13.7364,14.2615,13.7135,13.8048,197000.0],["2007-09-25",13.744,14.1093,13.6603,13.8277,371600.0],["2007-09-26",13.8809,14.2082,13.8657,14.094,346000.0],["2007-09-27",14.1549,14.2691,13.9951,14.1701,191100.0],["2007-09-28",14.193,14.193,13.6983,13.8809,271400.0],["2007-10-01",13.9266,14.2691,13.8125,14.2386,338900.0],["2007-10-02",14.2234,14.954,14.1777,14.7865,350100.0],["2007-10-03",14.6572,14.8398,14.3756,14.6344,270500.0],["2007-10-04",14.6876,14.8398,14.6496,14.7561,120000.0],["2007-10-05",14.8322,14.9235,14.5811,14.7789,427200.0],["2007-10-08",14.6267,14.6952,14.4136,14.5963,345700.0],["2007-10-09",14.6115,14.8398,14.6115,14.8398,123300.0],["2007-10-10",14.8398,14.8931,14.543,14.8855,176300.0],["2007-10-11",14.9311,14.9616,14.7866,14.9235,151300.0],["2007-10-12",14.8931,14.9616,14.8018,14.9083,201000.0],["2007-10-15",14.8779,14.8779,14.5963,14.7637,298700.0],["2007-10-16",14.6952,14.7257,14.4441,14.6191,156500.0],["2007-10-17",14.8018,14.855,14.5126,14.6952,173300.0],["2007-10-18",14.6952,14.6952,14.4213,14.642,191500.0],["2007-10-19",14.505,14.5735,13.9875,14.0712,281900.0],["2007-10-22",13.1656,13.7059,12.8003,13.6602,459700.0],["2007-10-23",13.5689,13.6983,13.3939,13.6983,400600.0],["2007-10-24",13.5461,13.6907,13.4091,13.6298,264600.0],["2007-10-25",13.6831,13.6831,13.0438,13.1732,295300.0],["2007-10-26",13.2036,13.4852,13.158,13.4624,161200.0],["2007-10-29",13.4776,13.5537,13.295,13.508,163500.0],["2007-10-30",13.4319,14.094,13.4319,14.094,197400.0],["2007-10-31",14.1016,14.3984,13.8505,14.1397,191900.0],["2007-11-01",14.0636,14.1169,13.295,13.6146,350100.0],["2007-11-02",13.6983,14.0636,12.4959,12.8992,902100.0],["2007-11-05",12.3817,12.4502,11.7958,12.3817,588100.0],["2007-11-06",12.3209,12.4426,11.8566,12.1763,255500.0],["2007-11-07",11.9175,11.9784,11.3087,11.3696,387500.0],["2007-11-08",11.4076,11.712,11.0804,11.6436,258900.0],["2007-11-09",11.4152,11.948,11.2935,11.7958,248200.0],["2007-11-12",11.986,12.0317,11.2707,11.3772,302400.0],["2007-11-13",11.4152,11.712,11.3011,11.712,221300.0],["2007-11-14",11.7958,12.0926,11.4913,11.5827,145400.0],["2007-11-15",11.5142,11.6055,11.0347,11.1489,113900.0],["2007-11-16",11.0347,11.1413,10.6542,10.7684,543500.0],["2007-11-19",10.6695,10.7379,10.1291,10.1672,374000.0],["2007-11-20",10.1215,10.5629,9.5508,9.8171,521100.0],["2007-11-21",9.7867,10.3346,9.7867,10.0835,447400.0],["2007-11-23",10.0987,10.5553,10.0987,10.4716,206500.0],["2007-11-26",10.4716,10.9206,9.6954,9.7486,480200.0],["2007-11-27",9.8095,10.3118,9.5431,10.1596,488000.0],["2007-11-28",10.2131,10.5497,9.8536,9.9454,665900.0],["2007-11-29",9.8689,10.1749,9.7694,10.0372,346500.0],["2007-11-30",10.1749,10.6492,10.1749,10.5497,308400.0],["2007-12-03",10.4885,10.4885,10.0372,10.2055,279700.0],["2007-12-04",10.1596,10.2973,9.9224,9.9683,241000.0],["2007-12-05",9.9607,10.106,9.7541,9.8306,155600.0],["2007-12-06",9.7541,10.6492,9.6623,10.6492,376000.0],["2007-12-07",10.741,10.7639,10.4503,10.588,154900.0],["2007-12-10",10.588,10.871,10.4273,10.7945,203000.0],["2007-12-11",10.9017,10.9399,10.2055,10.3049,352900.0],["2007-12-12",10.5191,10.8634,9.6317,9.8383,538000.0],["2007-12-13",9.7388,9.9683,9.5552,9.9148,181800.0],["2007-12-14",9.7235,9.8918,9.4557,9.5552,136900.0],["2007-12-17",9.5629,9.67,9.3869,9.3945,264800.0],["2007-12-18",9.5628,10.0219,9.5016,9.9071,324600.0],["2007-12-19",9.8689,9.8689,9.0885,9.2951,329100.0],["2007-12-20",9.4251,9.6394,8.9891,9.1727,177800.0],["2007-12-21",9.4098,9.9989,9.188,9.9989,460500.0],["2007-12-24",9.7924,10.3126,9.7924,10.2743,82200.0],["2007-12-26",10.1137,10.3126,9.9454,10.1978,146200.0],["2007-12-27",10.1902,10.2667,9.9224,10.0295,175900.0],["2007-12-28",10.1749,10.2514,9.8,9.9148,100000.0],["2007-12-31",9.8689,9.9836,9.3257,9.7235,224300.0],["2008-01-02",9.6394,9.7082,9.0885,9.2339,213200.0],["2008-01-03",9.2798,9.3257,8.9891,8.9891,162800.0],["2008-01-04",8.9126,8.9126,8.094,8.1093,346500.0],["2008-01-07",8.1628,8.5454,8.1093,8.4,495700.0],["2008-01-08",8.4459,8.553,7.4896,7.5279,323700.0],["2008-01-09",7.4667,7.7803,7.2372,7.6885,307500.0],["2008-01-10",7.5891,8.2547,7.5432,8.094,302600.0],["2008-01-11",8.0328,8.1552,7.8492,7.9257,270200.0],["2008-01-14",8.0328,8.0328,7.635,7.7727,290000.0],["2008-01-15",7.5967,7.7803,7.5967,7.612,260600.0],["2008-01-16",7.4973,8.5836,7.4973,8.3847,491300.0],["2008-01-17",8.247,8.3388,7.6579,7.8033,299200.0],["2008-01-18",7.7727,7.9869,7.3672,7.5891,159200.0],["2008-01-22",7.1301,8.4077,6.9388,7.9716,263400.0],["2008-01-23",7.7421,9.0579,7.7038,8.9355,344700.0],["2008-01-24",8.8743,8.9891,8.4842,8.6754,198200.0],["2008-01-25",8.882,8.9814,8.0251,8.2241,248400.0],["2008-01-28",8.1552,8.882,8.0481,8.8437,158400.0],["2008-01-29",8.8743,9.5399,8.5607,9.4328,169000.0],["2008-01-30",9.3945,9.6241,9.1191,9.1344,193800.0],["2008-01-31",8.9508,10.1672,8.8667,10.0448,317600.0],["2008-02-01",10.0525,10.4732,9.3257,10.4503,297300.0],["2008-02-04",10.435,10.6262,10.0295,10.1672,416700.0],["2008-02-05",9.7541,10.2743,9.6317,9.6317,311700.0],["2008-02-06",9.8765,10.6033,9.5628,9.5858,363400.0],["2008-02-07",9.5475,9.9148,9.4481,9.7159,376300.0],["2008-02-08",9.7006,9.8153,9.1574,9.4022,440600.0],["2008-02-11",9.2874,9.2874,8.1705,8.2164,426200.0],["2008-02-12",8.3541,8.4918,7.9257,8.0251,273100.0],["2008-02-13",8.1552,8.1552,7.6503,7.6656,315500.0],["2008-02-14",7.6885,7.8033,7.2678,7.7574,467600.0],["2008-02-15",7.7115,7.7191,7.4973,7.6885,251200.0],["2008-02-19",7.9563,8.3388,7.7268,8.0328,405000.0],["2008-02-20",7.9869,8.1858,7.8186,8.1169,193300.0],["2008-02-21",8.2164,8.4689,7.7727,7.7727,254200.0],["2008-02-22",7.7727,7.9027,7.5738,7.9027,147100.0],["2008-02-25",7.9027,8.3388,7.788,8.3082,366900.0],["2008-02-26",8.3082,8.5836,8.1322,8.423,302500.0],["2008-02-27",8.3537,8.9696,8.2151,8.7078,334400.0],["2008-02-28",8.6924,8.7771,8.0226,8.4846,338700.0],["2008-02-29",8.3768,9.4547,8.1766,8.3922,368100.0],["2008-03-03",8.4615,8.5923,8.2074,8.4461,293600.0],["2008-03-04",8.3152,8.4384,7.8994,8.0611,222800.0],["2008-03-05",7.9841,8.0842,7.7146,8.0457,356100.0],["2008-03-06",7.9225,7.9225,6.6444,6.9293,651600.0],["2008-03-07",6.8061,7.6684,6.7984,7.5221,615900.0],["2008-03-10",7.5452,7.576,7.1526,7.3297,210100.0],["2008-03-11",7.4914,7.6992,7.4144,7.6992,344700.0],["2008-03-12",7.6992,7.9302,7.5145,7.7069,266700.0],["2008-03-13",7.5606,7.884,7.322,7.7608,239800.0],["2008-03-14",7.7223,7.8686,7.4529,7.7069,370700.0],["2008-03-17",7.3528,7.8224,7.1218,7.653,311600.0],["2008-03-18",7.6992,8.4153,7.6838,8.4153,206600.0],["2008-03-19",8.5077,8.7386,8.269,8.4923,210900.0],["2008-03-20",8.6231,8.8926,8.5,8.8541,366100.0],["2008-03-24",8.677,9.7395,8.677,9.701,348900.0],["2008-03-25",9.701,9.701,9.1082,9.2314,246100.0],["2008-03-26",9.1929,10.2939,9.0928,9.5393,324500.0],["2008-03-27",9.5855,9.5855,8.908,9.0081,249900.0],["2008-03-28",9.0389,9.1005,8.6308,8.8618,322700.0],["2008-03-31",8.9542,9.2391,8.6231,9.0466,292900.0],["2008-04-01",9.1852,9.6856,8.8618,9.6856,636700.0],["2008-04-02",9.8165,9.8781,9.4932,9.5547,327200.0],["2008-04-03",9.4855,9.9089,9.3777,9.9089,320400.0],["2008-04-04",9.9166,10.1168,9.6702,9.8858,315700.0],["2008-04-07",9.9859,9.9859,9.5239,9.7472,274400.0],["2008-04-08",9.624,9.7472,9.3238,9.6625,224900.0],["2008-04-09",9.701,10.1014,9.4547,10.0398,533600.0],["2008-04-10",10.0629,10.1553,9.5932,10.009,522300.0],["2008-04-11",9.8011,10.2246,9.3777,9.447,507300.0],["2008-04-14",9.4162,9.4239,9.0235,9.1005,172800.0],["2008-04-15",9.1005,9.2006,8.9003,8.9311,238500.0],["2008-04-16",9.0081,9.062,8.8387,9.0081,393900.0],["2008-04-17",8.985,9.6317,8.9696,9.6086,255200.0],["2008-04-18",9.7241,10.1399,9.701,9.8165,308600.0],["2008-04-21",9.7087,9.8011,9.4239,9.4701,227900.0],["2008-04-22",9.3931,9.5393,9.1236,9.3469,106500.0],["2008-04-23",9.3546,9.4624,9.1467,9.2776,98000.0],["2008-04-24",9.2853,9.8165,9.1082,9.701,136100.0],["2008-04-25",9.6779,9.8319,9.6009,9.7472,198500.0],["2008-04-28",9.7164,10.2554,9.7164,10.0629,432700.0],["2008-04-29",9.7626,9.7626,9.0081,9.5932,351700.0],["2008-04-30",9.6625,10.2323,9.6625,9.8473,208300.0],["2008-05-01",9.8242,10.3709,9.778,10.3247,197800.0],["2008-05-02",10.394,11.2332,10.394,10.8097,434600.0],["2008-05-05",10.8559,10.9637,10.6172,10.7558,425000.0],["2008-05-06",10.648,11.0407,10.4248,10.8636,474200.0],["2008-05-07",10.8251,10.879,10.3555,10.4325,275000.0],["2008-05-08",10.4402,10.5095,10.1476,10.24,125500.0],["2008-05-09",10.0475,10.4556,10.0167,10.2323,125200.0],["2008-05-12",10.5941,10.9714,10.2708,10.4402,300300.0],["2008-05-13",10.3863,10.3863,9.8704,10.1784,266400.0],["2008-05-14",10.1861,10.2169,10.0552,10.1784,89200.0],["2008-05-15",10.1322,10.5864,10.0475,10.5171,108600.0],["2008-05-16",10.5479,10.5479,9.7857,10.1014,261400.0],["2008-05-19",10.0321,10.5248,9.9859,10.2939,179100.0],["2008-05-20",10.2708,10.3247,9.7934,10.2785,340400.0],["2008-05-21",10.3863,10.6326,10.0321,10.2169,301300.0],["2008-05-22",10.086,10.802,10.086,10.6557,311400.0],["2008-05-23",10.5633,10.6403,10.2939,10.4556,156400.0],["2008-05-27",10.4479,10.5787,10.1014,10.3324,121500.0],["2008-05-28",10.394,10.4556,10.0475,10.1861,154300.0],["2008-05-29",10.1322,10.4094,9.9705,10.2862,138100.0],["2008-05-30",10.317,10.317,9.9782,10.1553,119800.0],["2008-06-02",10.1091,10.1091,9.547,9.7703,323500.0],["2008-06-03",9.7472,9.7857,9.4393,9.6086,201800.0],["2008-06-04",9.547,9.701,9.3777,9.4162,221800.0],["2008-06-05",9.4239,9.701,9.3315,9.6856,131700.0],["2008-06-06",9.5932,9.5932,9.1005,9.2006,236600.0],["2008-06-09",9.1929,9.1929,8.7001,8.8156,187800.0],["2008-06-10",8.7309,8.9773,8.5538,8.9311,242100.0],["2008-06-11",8.8695,8.985,8.5307,8.5307,199000.0],["2008-06-12",8.4692,8.8156,8.4692,8.6847,210400.0],["2008-06-13",8.7848,8.8002,8.4615,8.7617,115500.0],["2008-06-16",8.7463,9.0312,8.6616,8.9542,185200.0],["2008-06-17",8.9696,8.9696,8.6385,8.6462,65300.0],["2008-06-18",8.5846,8.5846,8.1612,8.3152,136800.0],["2008-06-19",8.346,8.4538,8.1689,8.4538,120000.0],["2008-06-20",8.423,8.423,8.038,8.1997,205900.0],["2008-06-23",8.2459,8.269,7.9302,7.9764,128000.0],["2008-06-24",7.884,8.2151,7.7531,7.9687,119900.0],["2008-06-25",9.0312,9.2391,8.2151,8.8926,534300.0],["2008-06-26",8.5538,9.3315,8.4692,9.2314,316100.0],["2008-06-27",9.0928,9.3546,8.6693,8.7848,383300.0],["2008-06-30",8.7232,8.9003,8.4076,8.6462,283500.0],["2008-07-01",8.6,8.6616,8.2382,8.5846,253000.0],["2008-07-02",8.6462,8.6462,8.115,8.1843,156600.0],["2008-07-03",8.1843,8.3768,7.9764,8.2305,123500.0],["2008-07-07",8.3152,8.3768,7.7146,8.0534,205600.0],["2008-07-08",8.0611,8.6231,7.9456,8.6154,196500.0],["2008-07-09",8.6,8.6847,8.0919,8.1227,175500.0],["2008-07-10",7.9148,8.2767,7.7916,8.1227,167600.0],["2008-07-11",7.8917,8.192,7.6222,7.8378,360600.0],["2008-07-14",7.9148,7.9918,7.3297,7.3528,228600.0],["2008-07-15",7.2373,7.5606,7.0063,7.2142,322500.0],["2008-07-16",7.2296,7.8917,6.9986,7.884,225700.0],["2008-07-17",8.0457,8.4384,7.807,8.2382,409400.0],["2008-07-18",8.2844,8.3768,7.7839,8.2151,385300.0],["2008-07-21",8.3306,8.3306,7.9687,8.0919,135000.0],["2008-07-22",8.0611,8.6924,7.807,8.5846,273300.0],["2008-07-23",8.6385,9.2006,8.6077,9.0235,390900.0],["2008-07-24",9.1236,9.1236,8.3075,8.3691,221200.0],["2008-07-25",8.5,8.7617,8.3229,8.3999,208600.0],["2008-07-28",8.4307,8.5923,7.884,7.9302,227100.0],["2008-07-29",7.961,8.2613,7.9302,8.2228,232300.0],["2008-07-30",8.4461,8.6924,7.9841,8.269,140900.0],["2008-07-31",8.1304,8.5077,7.9687,8.2998,119600.0],["2008-08-01",8.4307,8.5,8.1612,8.3922,257100.0],["2008-08-04",8.3922,8.4153,7.5068,7.7531,344700.0],["2008-08-05",7.9071,8.0226,7.7377,7.9687,409500.0],["2008-08-06",7.9302,8.3768,7.7146,8.2228,310100.0],["2008-08-07",8.0765,8.3922,7.9379,8.1304,318900.0],["2008-08-08",8.1689,8.8233,8.0842,8.7001,185700.0],["2008-08-11",8.7617,9.3392,8.6385,9.0004,294700.0],["2008-08-12",9.5855,10.471,9.4316,9.624,499600.0],["2008-08-13",9.6548,10.009,9.3084,9.9243,463500.0],["2008-08-14",9.9243,10.394,9.9243,10.3786,365100.0],["2008-08-15",10.5171,11.2563,10.5171,11.11,595400.0],["2008-08-18",11.11,11.5181,10.8328,11.3102,433000.0],["2008-08-19",11.2332,11.3641,10.6711,10.7404,320100.0],["2008-08-20",10.7866,10.9791,10.5556,10.9021,367700.0],["2008-08-21",10.7404,11.0407,10.5864,10.8174,144800.0],["2008-08-22",10.9868,11.2794,10.9791,11.1947,227300.0],["2008-08-25",11.1331,11.1331,10.7712,10.9175,162200.0],["2008-08-26",10.802,11.264,10.802,11.1562,211000.0],["2008-08-27",11.1562,11.5488,11.11,11.4257,241700.0],["2008-08-28",11.5719,11.9415,11.4026,11.9415,194100.0],["2008-08-29",11.8568,12.2033,11.7182,12.1032,278500.0],["2008-09-02",12.3188,12.5882,12.0955,12.365,315500.0],["2008-09-03",12.2418,12.4189,12.1571,12.3188,408000.0],["2008-09-04",12.0724,12.3188,11.9261,12.1032,159000.0],["2008-09-05",12.0416,12.1725,11.6181,11.8645,339900.0],["2008-09-08",12.1725,12.3573,11.1639,11.9338,629700.0],["2008-09-09",11.7336,12.2418,11.5104,11.5719,281500.0],["2008-09-10",11.7952,12.0262,11.4334,11.8722,321800.0],["2008-09-11",11.7567,12.288,11.7182,12.211,270800.0],["2008-09-12",12.211,12.3496,12.0031,12.2033,341300.0],["2008-09-15",11.7567,12.0493,11.2101,11.5103,195200.0],["2008-09-16",11.1023,11.8799,11.0869,11.7644,330100.0],["2008-09-17",11.5103,11.5334,9.3546,9.9012,556100.0],["2008-09-18",10.2092,11.7413,9.4316,11.7413,536200.0],["2008-09-19",12.0878,12.0878,12.0878,12.0878,555600.0],["2008-09-22",11.9338,12.288,11.595,11.8722,235600.0],["2008-09-23",12.0108,12.2418,11.3949,11.5796,229600.0],["2008-09-24",11.5104,11.5104,10.6634,10.9252,129300.0],["2008-09-25",10.9021,11.4872,10.9021,11.2486,131800.0],["2008-09-26",10.8944,11.6335,10.8944,11.3102,94200.0],["2008-09-29",11.1023,11.5565,10.6172,10.6172,68800.0],["2008-09-30",11.1639,11.3333,10.086,10.9329,208300.0],["2008-10-01",10.8559,11.7182,10.1014,11.0869,268600.0],["2008-10-02",11.0099,11.0099,9.2391,9.624,153400.0],["2008-10-03",9.8473,10.9329,9.6394,9.6856,165000.0],["2008-10-06",9.2391,10.1938,8.4923,9.7164,184100.0],["2008-10-07",9.7472,10.1553,8.0226,8.1381,170000.0],["2008-10-08",8.3845,10.009,8.1227,9.3469,209000.0],["2008-10-09",9.5316,9.5855,7.5068,7.7608,227100.0],["2008-10-10",7.4067,9.1775,7.2681,8.4692,340300.0],["2008-10-13",9.1236,10.0783,8.8156,10.0706,125600.0],["2008-10-14",10.4787,10.5864,9.2083,10.0937,272700.0],["2008-10-15",9.855,9.855,8.8695,9.2391,198100.0],["2008-10-16",9.37,10.0629,9.0081,9.9551,320500.0],["2008-10-17",9.624,10.1399,9.6009,9.6163,242200.0],["2008-10-20",10.1938,10.3786,9.6394,10.2862,218900.0],["2008-10-21",10.086,10.5633,10.0398,10.3324,136400.0],["2008-10-22",10.0398,10.317,9.4008,9.6933,79100.0],["2008-10-23",9.6933,9.6933,8.6847,9.5008,125900.0],["2008-10-24",8.8233,9.1929,8.6924,8.9773,113000.0],["2008-10-27",8.8772,9.9243,8.6385,8.9388,313000.0],["2008-10-28",9.2545,9.8319,8.6924,9.778,309700.0],["2008-10-29",9.855,10.4325,9.5009,10.1014,256500.0],["2008-10-30",10.6249,10.9868,10.394,10.8097,293900.0],["2008-10-31",10.6557,11.595,10.6018,11.264,508700.0],["2008-11-03",11.1331,11.3179,10.4479,10.5402,270400.0],["2008-11-04",10.5864,10.7558,10.4017,10.5864,259200.0],["2008-11-05",10.2939,10.6326,10.2015,10.3401,267800.0],["2008-11-06",10.2092,10.5326,9.8704,9.932,344500.0],["2008-11-07",9.9936,10.317,9.778,9.932,163000.0],["2008-11-10",10.0783,10.3555,9.1544,9.4316,265300.0],["2008-11-11",9.293,9.3315,8.8849,9.0004,228900.0],["2008-11-12",8.8079,9.0004,8.3768,8.4384,146300.0],["2008-11-13",8.5307,9.7626,8.1612,9.7626,303500.0],["2008-11-14",9.5855,9.7318,8.7232,8.8387,183800.0],["2008-11-17",8.7155,9.1544,8.3999,8.7001,190800.0],["2008-11-18",8.7386,8.985,8.2305,8.4999,182300.0],["2008-11-19",8.3768,8.6,7.6607,7.7069,201000.0],["2008-11-20",7.5991,7.7993,7.0756,7.1526,209100.0],["2008-11-21",7.4606,7.476,6.1363,7.091,455600.0],["2008-11-24",7.0679,8.3845,7.0679,8.3845,253000.0],["2008-11-25",8.5615,9.3315,8.269,9.2083,275100.0],["2008-11-26",8.8926,10.2015,8.7155,10.163,201000.0],["2008-11-28",9.9936,10.2015,9.7318,10.1322,62300.0],["2008-12-01",10.0783,10.3093,9.139,9.2006,266700.0],["2008-12-02",9.4547,10.3247,9.216,10.3247,271500.0],["2008-12-03",9.8242,11.0792,9.4932,10.5556,243200.0],["2008-12-04",10.1784,11.1177,10.0013,10.6711,243600.0],["2008-12-05",10.5787,11.2178,9.9166,11.2178,279300.0],["2008-12-08",11.5103,11.5334,11.0407,11.3949,213100.0],["2008-12-09",11.1408,11.5335,10.2862,10.4248,231300.0],["2008-12-10",10.4787,10.6095,9.7087,10.0783,194100.0],["2008-12-11",9.7934,9.9551,9.0697,9.2314,135800.0],["2008-12-12",8.908,9.6009,8.6154,9.447,106600.0],["2008-12-15",9.4239,9.4701,8.7001,8.9542,128900.0],["2008-12-16",9.1852,9.9012,8.9465,9.8627,147800.0],["2008-12-17",9.701,10.4402,9.4008,10.1322,122700.0],["2008-12-18",10.1322,10.5325,9.6548,9.8088,180100.0],["2008-12-19",10.0321,10.4479,9.855,10.0937,250100.0],["2008-12-22",10.2092,10.394,9.7472,10.2092,206800.0],["2008-12-23",10.2631,10.394,9.6471,9.7857,278200.0],["2008-12-24",9.7472,9.932,9.6009,9.6856,104600.0],["2008-12-26",9.8011,10.317,9.701,9.9397,182800.0],["2008-12-29",9.9936,10.1322,9.7626,9.8935,346900.0],["2008-12-30",10.0167,10.3632,9.8396,10.2939,251800.0],["2008-12-31",10.2862,11.0792,10.163,11.033,305600.0],["2009-01-02",11.0561,11.0792,10.4633,10.5787,163800.0],["2009-01-05",10.4941,10.8944,10.0706,10.7866,260800.0],["2009-01-06",10.8944,11.3795,10.5941,11.2178,229800.0],["2009-01-07",11.0561,11.5412,10.8097,11.2178,239500.0],["2009-01-08",11.2717,11.3718,10.9714,11.11,221500.0],["2009-01-09",11.1947,11.1947,10.5633,10.6865,228000.0],["2009-01-12",10.6711,11.0715,10.4325,10.5787,231500.0],["2009-01-13",10.6711,10.6711,10.163,10.3786,300400.0],["2009-01-14",9.9474,10.2708,9.6702,9.9936,187800.0],["2009-01-15",9.9782,10.5094,9.4547,10.2631,211100.0],["2009-01-16",10.4171,10.6557,9.778,10.3401,225100.0],["2009-01-20",10.1861,10.3632,9.3469,9.3854,145000.0],["2009-01-21",9.6317,10.7173,9.4239,10.5941,280300.0],["2009-01-22",10.2939,10.7558,9.9012,10.1399,199100.0],["2009-01-23",9.9397,10.6711,9.7549,10.4633,169000.0],["2009-01-26",10.5402,11.2563,10.3709,10.648,145300.0],["2009-01-27",10.6711,11.033,10.2862,10.4864,121300.0],["2009-01-28",10.7635,11.1562,10.7558,11.1177,231400.0],["2009-01-29",10.9868,11.0946,10.8559,10.8713,211900.0],["2009-01-30",10.9945,11.3102,10.4248,10.6403,277600.0],["2009-02-02",10.4864,11.5488,10.3401,11.4488,287800.0],["2009-02-03",11.5488,11.7336,10.8559,10.8867,258800.0],["2009-02-04",10.8944,11.0792,9.9166,10.0629,359100.0],["2009-02-05",10.009,10.1014,9.3084,9.3777,426200.0],["2009-02-06",9.3931,9.624,9.2622,9.4162,283400.0],["2009-02-09",9.4162,9.4778,9.0389,9.1313,257500.0],["2009-02-10",9.0928,9.5008,8.9542,9.1005,498900.0],["2009-02-11",9.1621,9.3161,8.9234,9.1005,300100.0],["2009-02-12",8.8926,9.0389,8.4461,8.9465,296200.0],["2009-02-13",8.8541,9.3161,8.5923,8.6462,457300.0],["2009-02-17",8.2921,8.5076,8.1227,8.2613,266300.0],["2009-02-18",8.3537,8.5769,8.1689,8.3768,188500.0],["2009-02-19",8.5,8.677,7.8994,7.9995,193600.0],["2009-02-20",7.807,8.1612,7.6838,8.0303,201900.0],["2009-02-23",8.115,8.5462,8.0226,8.1766,278200.0],["2009-02-24",8.3614,8.8541,8.1612,8.6539,341600.0],["2009-02-25",8.5307,8.7463,8.0611,8.269,210900.0],["2009-02-26",8.3999,8.4538,3.4647,3.7803,3768500.0],["2009-02-27",3.4724,4.1037,3.1721,3.9266,1014300.0],["2009-03-02",3.8419,3.8496,3.1259,3.2722,709200.0],["2009-03-03",3.2722,4.0036,3.2722,3.5801,698400.0],["2009-03-04",3.6648,4.0267,3.5801,4.0267,538900.0],["2009-03-05",3.8727,3.9805,3.4878,3.6494,420200.0],["2009-03-06",3.6956,3.8265,3.457,3.6571,370100.0],["2009-03-09",3.6725,3.865,3.6186,3.7803,247700.0],["2009-03-10",3.8727,4.1884,3.7803,4.1807,627800.0],["2009-03-11",4.4348,4.6811,4.2346,4.5964,378200.0],["2009-03-12",4.581,5.6281,4.5194,5.6281,351700.0],["2009-03-13",5.6512,5.7282,5.1585,5.4049,271400.0],["2009-03-16",5.4126,5.9361,5.4126,5.5203,303500.0],["2009-03-17",5.5434,5.8437,5.4665,5.8129,200300.0],["2009-03-18",5.759,6.4905,5.6358,6.4135,194300.0],["2009-03-19",6.5597,6.6213,6.2364,6.3673,233800.0],["2009-03-20",6.3827,6.4135,6.0901,6.2595,280400.0],["2009-03-23",6.3519,6.9678,6.1748,6.9678,196700.0],["2009-03-24",6.7214,6.8138,6.1132,6.452,383900.0],["2009-03-25",6.5674,7.3836,6.0747,6.6213,454000.0],["2009-03-26",6.7445,7.3913,6.5059,7.2758,342100.0],["2009-03-27",6.9216,7.0679,6.7137,6.8292,165000.0],["2009-03-30",6.5213,6.5751,6.1902,6.5443,182000.0],["2009-03-31",6.5828,6.8985,6.3365,6.8061,243700.0],["2009-04-01",6.5597,6.9293,6.4289,6.6444,263900.0],["2009-04-02",7.0294,7.7454,7.0294,7.2142,344900.0],["2009-04-03",7.2219,7.653,7.0987,7.5991,165800.0],["2009-04-06",7.3297,7.6068,6.9293,7.5145,264300.0],["2009-04-07",7.4144,7.6915,7.3066,7.4067,195600.0],["2009-04-08",7.499,7.653,7.1757,7.6222,173300.0],["2009-04-09",8.4461,8.4461,7.5145,7.6992,295900.0],["2009-04-13",7.5837,7.7839,7.2989,7.6761,314100.0],["2009-04-14",7.5221,7.6992,7.1603,7.5067,204900.0],["2009-04-15",7.3605,7.6992,7.1603,7.6992,229600.0],["2009-04-16",7.6607,7.6992,7.0987,7.1218,486900.0],["2009-04-17",7.1372,7.1834,6.0054,6.1671,688400.0],["2009-04-20",6.1594,6.221,5.3433,5.3895,570900.0],["2009-04-21",5.3741,5.4203,4.9352,5.0353,510600.0],["2009-04-22",5.1585,5.682,4.6426,4.7196,597500.0],["2009-04-23",4.735,4.889,4.4887,4.5964,625400.0],["2009-04-24",4.5964,4.812,4.2346,4.6426,549500.0],["2009-04-27",4.7042,4.735,4.1576,4.3347,246700.0],["2009-04-28",4.1268,4.3809,4.0806,4.2423,216600.0],["2009-04-29",4.25,4.735,4.25,4.4194,482800.0],["2009-04-30",4.6503,5.274,4.581,4.6426,676500.0],["2009-05-01",4.658,4.8428,4.25,4.6965,303600.0],["2009-05-04",4.8659,4.8659,4.4656,4.8043,276300.0],["2009-05-05",4.7504,4.8967,4.6734,4.7966,327700.0],["2009-05-06",4.7889,4.8351,4.5887,4.7273,255300.0],["2009-05-07",4.5348,4.7119,4.3655,4.5964,286400.0],["2009-05-08",4.6734,5.2355,4.6195,5.1662,263000.0],["2009-05-11",5.043,5.043,4.8043,5.0045,274200.0],["2009-05-12",5.9438,6.5289,5.5511,6.221,866800.0],["2009-05-13",6.0978,6.2287,5.7744,5.8591,421400.0],["2009-05-14",6.1209,6.3057,5.6358,6.1671,436400.0],["2009-05-15",6.2826,6.4982,6.1825,6.3134,308800.0],["2009-05-18",6.4905,6.8215,6.2826,6.7445,296000.0],["2009-05-19",6.706,7.2604,6.5674,6.7137,354100.0],["2009-05-20",6.8138,7.1218,6.7522,6.7907,294700.0],["2009-05-21",6.6598,6.8446,6.5058,6.8138,152200.0],["2009-05-22",6.8523,6.8908,6.1902,6.4135,197900.0],["2009-05-26",6.3134,6.706,6.2826,6.6521,187400.0],["2009-05-27",6.629,6.6829,6.298,6.375,135800.0],["2009-05-28",6.4597,6.783,6.2364,6.552,206800.0],["2009-05-29",6.5443,6.5982,6.1363,6.5135,309900.0],["2009-06-01",6.5751,6.6598,5.9053,6.0978,331500.0],["2009-06-02",6.0747,6.5213,5.9669,6.3904,523600.0],["2009-06-03",6.4058,6.4135,5.8745,6.144,207900.0],["2009-06-04",6.2056,6.5366,6.0362,6.4289,182400.0],["2009-06-05",6.5289,6.5751,6.221,6.375,142800.0],["2009-06-08",6.3904,6.8754,6.1286,6.629,260700.0],["2009-06-09",6.6444,6.6983,6.452,6.5058,105500.0],["2009-06-10",6.5828,6.5828,6.2364,6.4135,124400.0],["2009-06-11",6.4212,6.8831,6.2595,6.4674,176000.0],["2009-06-12",6.4366,6.7214,6.4058,6.629,163900.0],["2009-06-15",6.6521,6.6521,6.2056,6.2441,157400.0],["2009-06-16",6.2287,6.2441,5.8745,6.0362,205700.0],["2009-06-17",6.0593,6.3827,5.8052,6.2672,223200.0],["2009-06-18",6.8138,8.3614,6.7907,8.2844,1460100.0],["2009-06-19",8.3845,9.1929,8.269,8.8772,788700.0],["2009-06-22",8.7463,9.0004,8.1612,8.5461,351000.0],["2009-06-23",8.6077,8.6462,8.3922,8.4538,205200.0],["2009-06-24",8.5769,8.8079,8.4153,8.5307,128800.0],["2009-06-25",8.4384,9.2391,8.269,9.2391,452300.0],["2009-06-26",9.0697,9.5393,8.9542,9.4701,609300.0],["2009-06-29",9.5701,10.6865,9.5701,10.4787,579400.0],["2009-06-30",10.5248,10.7327,10.2708,10.4633,291400.0],["2009-07-01",10.3709,10.6942,10.1938,10.4941,244400.0],["2009-07-02",10.2015,10.8636,9.9936,10.6788,300600.0],["2009-07-06",10.4325,10.7789,9.7549,10.4479,332300.0],["2009-07-07",10.5402,10.6557,9.9705,10.0244,199400.0],["2009-07-08",10.0629,10.1938,9.3315,9.6163,154000.0],["2009-07-09",9.7318,9.9166,9.547,9.6548,136600.0],["2009-07-10",9.5778,9.9551,9.5778,9.8088,88400.0],["2009-07-13",9.8935,10.4864,9.7395,10.4248,211200.0],["2009-07-14",10.3324,10.5248,9.932,10.4556,165100.0],["2009-07-15",10.5633,10.9175,10.086,10.8559,690600.0],["2009-07-16",10.725,11.3872,10.6865,11.2948,142900.0],["2009-07-17",10.8482,11.1023,10.6326,10.9945,242200.0],["2009-07-20",11.0407,11.2409,10.7866,11.1023,172100.0],["2009-07-21",11.1485,11.2563,10.7019,11.1639,145000.0],["2009-07-22",11.1023,11.5411,11.1023,11.4103,232500.0],["2009-07-23",11.3564,11.7182,11.1331,11.5334,613700.0],["2009-07-24",11.4411,11.4411,10.8482,11.2948,173900.0],["2009-07-27",11.2101,11.4257,11.0099,11.264,131500.0],["2009-07-28",11.1177,11.2717,10.6634,11.1639,228600.0],["2009-07-29",10.8713,11.3179,10.7789,10.9945,205700.0],["2009-07-30",11.1177,11.4488,11.0638,11.2871,232900.0],["2009-07-31",11.2563,11.4872,10.9945,11.0022,184200.0],["2009-08-03",11.1716,11.8337,10.9406,11.7028,331100.0],["2009-08-04",11.672,11.8645,11.2717,11.6566,350200.0],["2009-08-05",11.6104,11.749,10.9714,11.1793,347900.0],["2009-08-06",11.2794,11.3795,10.6788,10.8559,485000.0],["2009-08-07",11.1023,11.3333,10.802,11.0792,260600.0],["2009-08-10",11.0176,11.4103,10.9714,11.3718,196200.0],["2009-08-11",11.1485,11.3179,10.648,10.9791,402700.0],["2009-08-12",11.1254,11.1793,10.9175,10.9714,148200.0],["2009-08-13",11.187,11.2409,10.802,10.9252,153900.0],["2009-08-14",10.8713,11.0484,10.7173,10.9175,159900.0],["2009-08-17",10.6634,10.8559,10.6249,10.7096,195400.0],["2009-08-18",10.7789,10.9175,10.7096,10.8559,190300.0],["2009-08-19",10.7019,11.0407,10.6403,11.0099,330800.0],["2009-08-20",11.0176,11.4411,10.9252,11.3872,311100.0],["2009-08-21",11.5103,11.5719,11.1716,11.2948,286700.0],["2009-08-24",11.3641,11.7336,11.2948,11.3641,183100.0],["2009-08-25",11.4873,11.9646,11.3641,11.7567,251000.0],["2009-08-26",11.7028,11.903,11.5257,11.8645,132000.0],["2009-08-27",11.9338,11.9338,11.4257,11.6643,106300.0],["2009-08-28",11.9184,11.9261,11.2794,11.5103,87500.0],["2009-08-31",11.4026,11.5026,10.9714,11.3641,155100.0],["2009-09-01",11.2101,11.2255,10.4325,10.571,378900.0],["2009-09-02",10.5017,10.5402,9.932,10.0629,415500.0],["2009-09-03",10.0783,10.1707,9.8165,10.0475,165300.0],["2009-09-04",10.0475,10.2631,9.932,10.1322,151900.0],["2009-09-08",10.2785,10.4863,10.1476,10.3478,152600.0],["2009-09-09",10.394,11.11,10.394,10.879,186200.0],["2009-09-10",10.8328,11.0638,10.6249,11.0176,99300.0],["2009-09-11",11.0638,11.3333,10.9791,11.1331,105500.0],["2009-09-14",10.9868,11.1562,10.725,11.1331,206900.0],["2009-09-15",11.0715,11.3949,10.9637,11.2101,161900.0],["2009-09-16",11.1254,11.4411,10.9791,11.3102,124900.0],["2009-09-17",11.2101,11.2409,10.6326,10.9791,288900.0],["2009-09-18",11.0253,11.0253,10.7789,10.9252,164200.0],["2009-09-21",10.7558,10.7712,10.3401,10.6172,92700.0],["2009-09-22",10.6634,10.6634,10.2015,10.5325,550000.0],["2009-09-23",10.5248,10.7096,10.3093,10.3786,243500.0],["2009-09-24",10.394,10.4787,9.6625,9.8319,218300.0],["2009-09-25",9.8242,10.0244,9.6625,9.8242,197800.0],["2009-09-28",9.9474,10.1091,9.8088,10.1091,204200.0],["2009-09-29",10.1245,10.5325,10.1168,10.1784,133000.0],["2009-09-30",9.6009,9.8858,9.2699,9.5778,301200.0],["2009-10-01",9.4701,9.5316,9.3238,9.3546,164600.0],["2009-10-02",9.2853,9.7087,9.062,9.5393,202900.0],["2009-10-05",9.5316,9.9012,9.4854,9.855,112600.0],["2009-10-06",9.9628,10.2092,9.8704,10.163,126500.0],["2009-10-07",10.0629,10.4325,10.0167,10.4325,125300.0],["2009-10-08",10.4787,10.956,10.3247,10.5556,149800.0],["2009-10-09",10.5171,10.6634,10.3016,10.6172,90500.0],["2009-10-12",10.5941,10.7635,10.2708,10.3401,118900.0],["2009-10-13",10.3555,10.3786,9.9243,10.1938,125000.0],["2009-10-14",10.3324,10.6249,10.3247,10.5864,80100.0],["2009-10-15",10.4633,10.5787,10.2631,10.4941,61300.0],["2009-10-16",10.3632,10.5017,10.1938,10.3478,121000.0],["2009-10-19",10.4094,10.5325,10.2554,10.4017,88000.0],["2009-10-20",10.3555,10.5248,10.2708,10.317,155900.0],["2009-10-21",10.5094,11.033,10.4094,10.4633,369200.0],["2009-10-22",10.4402,11.0715,10.3709,10.9868,161600.0],["2009-10-23",11.0638,11.1331,10.6942,10.8636,172400.0],["2009-10-26",10.8559,11.418,10.6249,11.2255,238100.0],["2009-10-27",11.264,11.5334,11.1639,11.2794,179900.0],["2009-10-28",11.187,11.2178,10.8482,10.9791,173000.0],["2009-10-29",11.0792,11.2486,10.8713,11.1408,92700.0],["2009-10-30",11.0253,11.0253,10.7404,10.802,147400.0],["2009-11-02",10.8482,11.0869,10.3863,10.7327,115400.0],["2009-11-03",10.6634,11.2717,10.394,11.1408,113000.0],["2009-11-04",11.2486,11.2486,10.5941,10.6249,120500.0],["2009-11-05",10.7096,11.2332,10.6095,11.1947,98300.0],["2009-11-06",11.0099,11.4103,10.9868,11.2486,79600.0],["2009-11-09",11.5642,12.0416,11.3641,12.0416,383400.0],["2009-11-10",11.98,12.5959,11.8953,11.9877,260200.0],["2009-11-11",12.1494,12.4189,11.9338,12.2495,138100.0],["2009-11-12",12.2187,12.4189,12.0108,12.3881,135400.0],["2009-11-13",12.4035,12.5343,12.1879,12.3958,133300.0],["2009-11-16",12.3958,13.0502,12.3958,13.004,290900.0],["2009-11-17",13.0117,13.2966,12.9039,13.1272,192900.0],["2009-11-18",13.2966,13.951,13.0733,13.5506,449200.0],["2009-11-19",13.4506,13.6969,12.9655,13.4121,224600.0],["2009-11-20",13.2812,13.6276,13.2042,13.566,227900.0],["2009-11-23",13.8432,14.1743,13.4814,13.6353,218500.0],["2009-11-24",13.6045,13.6045,12.9963,13.5429,118900.0],["2009-11-25",13.5814,13.7816,13.3197,13.4429,144500.0],["2009-11-27",13.0563,13.497,12.9945,13.0641,53500.0],["2009-11-30",13.0022,13.4506,12.7858,13.4274,155600.0],["2009-12-01",13.667,13.9067,13.5511,13.7289,149600.0],["2009-12-02",13.6748,14.0381,13.5511,13.7443,110600.0],["2009-12-03",13.8758,13.9299,13.3578,13.4506,152300.0],["2009-12-04",13.7211,14.1772,13.5588,13.7211,182400.0],["2009-12-07",13.8448,13.8448,12.8863,13.3424,356100.0],["2009-12-08",13.0718,13.4506,12.8399,13.0177,201700.0],["2009-12-09",12.9945,13.783,12.9636,13.6052,229600.0],["2009-12-10",13.6284,13.9453,13.5588,13.7211,144200.0],["2009-12-11",13.6593,13.7289,13.2187,13.4429,99800.0],["2009-12-14",13.4119,13.8757,13.2109,13.7443,102200.0],["2009-12-15",13.7443,13.7443,13.3346,13.5511,130500.0],["2009-12-16",13.5975,13.8139,13.3965,13.5124,88300.0],["2009-12-17",13.3656,13.667,13.2573,13.4119,147100.0],["2009-12-18",13.5588,13.6748,13.2573,13.5434,219500.0],["2009-12-21",13.7443,13.8526,13.5124,13.7443,93000.0],["2009-12-22",13.8371,13.8371,13.2883,13.5897,117800.0],["2009-12-23",13.6438,13.8371,13.466,13.5588,92300.0],["2009-12-24",13.6438,13.7521,13.5897,13.6052,13900.0],["2009-12-28",13.6207,13.6207,13.4274,13.5356,35600.0],["2009-12-29",13.5279,13.5588,13.3887,13.4351,30200.0],["2009-12-30",13.3037,13.5124,13.0641,13.4892,103800.0],["2009-12-31",13.466,13.6361,13.2264,13.3192,131600.0],["2010-01-04",13.4351,13.7521,13.2883,13.6748,167500.0],["2010-01-05",13.6902,13.9762,13.2883,13.5588,256300.0],["2010-01-06",13.4738,13.7598,12.7008,12.9017,496000.0],["2010-01-07",12.9327,13.4119,12.7549,13.3114,145100.0],["2010-01-08",13.2187,13.5047,13.1336,13.1878,98800.0],["2010-01-11",13.2032,13.2651,12.9713,13.2032,132700.0],["2010-01-12",13.1337,13.1337,12.8863,13.095,165200.0],["2010-01-13",13.1105,13.4119,13.0563,13.2882,76800.0],["2010-01-14",13.1955,13.4506,13.1027,13.3733,110200.0],["2010-01-15",13.3114,13.466,12.9636,13.2341,119500.0],["2010-01-19",13.1955,13.3114,13.095,13.3037,85000.0],["2010-01-20",13.1336,13.3578,12.9327,13.3037,130600.0],["2010-01-21",13.381,13.4429,13.1414,13.2341,180100.0],["2010-01-22",13.2573,13.2573,12.8167,13.0409,132100.0],["2010-01-25",13.1414,13.1414,12.6389,12.8785,88800.0],["2010-01-26",12.8631,13.0486,12.6003,12.7394,116500.0],["2010-01-27",12.6157,12.9558,12.6157,12.8399,93000.0],["2010-01-28",12.9095,12.9095,12.2601,12.7471,118400.0],["2010-01-29",12.7858,13.0641,12.7549,12.9017,115900.0],["2010-02-01",12.9249,12.9249,12.3606,12.5616,175800.0],["2010-02-02",12.5307,12.7394,11.835,12.4534,329500.0],["2010-02-03",12.3297,12.4379,11.9045,11.9818,168800.0],["2010-02-04",11.8814,11.9818,11.5412,11.5876,108000.0],["2010-02-05",11.5953,11.6726,11.232,11.4407,121500.0],["2010-02-08",11.4639,11.5103,11.1547,11.4175,135600.0],["2010-02-09",11.5103,11.5103,11.2088,11.4253,130200.0],["2010-02-10",11.3402,11.3634,11.1702,11.2397,87600.0],["2010-02-11",11.1934,11.3325,10.946,11.3016,144800.0],["2010-02-12",11.1392,12.1674,11.1083,12.0437,239300.0],["2010-02-16",12.1751,12.5771,12.1519,12.3838,114500.0],["2010-02-17",12.4688,12.7085,12.2833,12.6698,149700.0],["2010-02-18",12.6544,12.8476,12.492,12.809,101300.0],["2010-02-19",12.809,13.01,12.7703,12.8476,76200.0],["2010-02-22",12.8476,13.0022,12.5461,12.5925,117300.0],["2010-02-23",12.608,12.6853,12.3993,12.5307,116700.0],["2010-02-24",12.5384,12.8708,12.523,12.7162,94800.0],["2010-02-25",12.5299,12.6153,12.2271,12.5842,70100.0],["2010-02-26",12.6308,12.6308,12.0563,12.2038,128400.0],["2010-03-01",12.2427,13.0267,12.2427,12.9025,122900.0],["2010-03-02",12.9646,13.2131,12.8792,13.1199,152900.0],["2010-03-03",13.4848,14.5018,13.4848,13.9428,416300.0],["2010-03-04",14.0515,14.1136,13.2752,14.0204,234100.0],["2010-03-05",14.1757,14.6337,14.0981,14.494,141800.0],["2010-03-08",14.5794,15.0141,14.5639,14.8201,140400.0],["2010-03-09",14.8511,15.0918,14.7657,15.0374,151800.0],["2010-03-10",14.9909,15.1772,14.952,15.0995,152700.0],["2010-03-11",15.0297,15.0297,14.8201,14.9598,132000.0],["2010-03-12",14.9908,15.0607,14.3232,14.6104,152800.0],["2010-03-15",14.6415,14.657,14.199,14.4164,148300.0],["2010-03-16",14.5095,14.657,14.1524,14.6337,140600.0],["2010-03-17",14.7114,15.1383,14.6648,15.084,170600.0],["2010-03-18",15.0762,15.1228,14.6803,14.9287,101800.0],["2010-03-19",14.5251,14.9986,14.1136,14.5251,161000.0],["2010-03-22",14.3543,15.1383,14.1369,14.9676,208500.0],["2010-03-23",15.0219,15.0219,14.4241,14.6415,138000.0],["2010-03-24",14.525,14.8123,14.4397,14.5018,133300.0],["2010-03-25",14.657,14.758,14.1447,14.2766,154800.0],["2010-03-26",14.3077,14.7347,14.199,14.3465,107300.0],["2010-03-29",14.4785,14.6648,14.3543,14.5949,206800.0],["2010-03-30",14.6881,14.6881,14.4474,14.5872,53100.0],["2010-03-31",14.4552,14.7191,14.2844,14.4086,224600.0],["2010-04-01",14.4164,15.1384,14.3698,15.0064,164900.0],["2010-04-05",14.9831,15.3091,14.9831,15.1383,119600.0],["2010-04-06",15.0141,15.4411,15.0064,15.2781,112700.0],["2010-04-07",15.1694,15.3635,15.0141,15.3014,116300.0],["2010-04-08",15.2936,15.2936,14.8123,14.8666,162100.0],["2010-04-09",14.8201,15.0607,14.6881,14.8822,81500.0],["2010-04-12",14.7502,14.9908,14.626,14.8666,87800.0],["2010-04-13",14.7657,15.0918,14.362,14.9676,311900.0],["2010-04-14",14.9908,15.6119,14.9908,15.511,291800.0],["2010-04-15",15.5731,16.3805,15.542,16.2485,204900.0],["2010-04-16",16.101,16.3417,15.5576,15.9768,245100.0],["2010-04-19",15.9612,16.2252,15.7594,15.9069,152300.0],["2010-04-20",15.9613,16.2097,15.9147,16.0932,131700.0],["2010-04-21",16.1709,16.1709,15.7594,16.0544,125900.0],["2010-04-22",15.9147,16.3805,15.8138,16.3805,279600.0],["2010-04-23",16.3805,16.7376,15.7361,16.6599,374700.0],["2010-04-26",16.5901,16.8307,16.1709,16.2174,145400.0],["2010-04-27",16.1631,16.7221,15.7051,15.7905,186600.0],["2010-04-28",15.837,15.9923,15.6663,15.806,62300.0],["2010-04-29",15.9613,16.2951,15.8992,16.1088,135000.0],["2010-04-30",16.0622,16.1942,15.3557,15.4955,112900.0],["2010-05-03",15.4955,15.6507,15.3324,15.6041,92700.0],["2010-05-04",15.2703,15.5576,14.9831,15.3945,177500.0],["2010-05-05",15.1849,15.1849,14.3776,14.8356,244700.0],["2010-05-06",14.7657,14.9132,13.2441,14.1524,264200.0],["2010-05-07",14.0825,14.2611,13.5158,13.7565,178300.0],["2010-05-10",14.362,15.2548,14.362,14.9365,270600.0],["2010-05-11",14.362,15.4023,14.362,15.0141,155900.0],["2010-05-12",15.1461,15.969,15.1461,15.542,222600.0],["2010-05-13",15.542,16.0932,15.3324,15.5032,223300.0],["2010-05-14",15.3557,15.9613,15.1228,15.9302,230100.0],["2010-05-17",16.0078,16.2951,15.3169,15.5809,202600.0],["2010-05-18",15.6585,15.8293,14.8666,14.9753,209200.0],["2010-05-19",14.8899,15.2082,14.6105,15.0219,242600.0],["2010-05-20",14.6337,14.7347,13.7798,13.8031,233700.0],["2010-05-21",13.5624,14.2844,13.5003,14.1058,188600.0],["2010-05-24",14.0282,14.3543,13.7875,14.2378,283200.0],["2010-05-25",13.8962,13.8962,13.5624,13.8108,140600.0],["2010-05-26",13.9739,14.4707,13.9739,14.362,259700.0],["2010-05-27",14.6737,15.4452,14.5646,15.4374,172000.0],["2010-05-28",15.4608,15.7725,15.1257,15.4296,222400.0],["2010-06-01",15.2972,15.2972,14.8296,14.8296,222500.0],["2010-06-02",14.8919,15.1803,14.588,15.1569,153100.0],["2010-06-03",15.0945,15.3205,14.9309,15.2192,202300.0],["2010-06-04",14.7595,14.9075,14.362,14.4633,210600.0],["2010-06-07",14.5023,14.7205,14.2295,14.4244,281500.0],["2010-06-08",14.3698,14.4633,13.8321,14.1594,272900.0],["2010-06-09",14.3464,14.5179,14.0971,14.2218,214500.0],["2010-06-10",14.4711,15.0244,14.2763,14.9699,206000.0],["2010-06-11",14.6971,15.3049,14.4711,15.3049,166100.0],["2010-06-14",15.3751,15.8894,15.2348,15.3049,253100.0],["2010-06-15",15.3907,15.9517,15.2036,15.8816,277000.0],["2010-06-16",15.6712,16.3881,15.6011,16.2167,260300.0],["2010-06-17",16.1933,16.2323,15.8193,15.9907,107700.0],["2010-06-18",16.0764,16.5362,15.9673,16.4349,206200.0],["2010-06-21",16.7544,16.8713,16.4115,16.5128,155700.0],["2010-06-22",16.6375,16.7466,16.131,16.1699,143400.0],["2010-06-23",16.1076,16.1544,15.8193,15.9595,127500.0],["2010-06-24",15.7959,16.0141,15.6556,15.6868,100100.0],["2010-06-25",15.679,16.4739,15.5387,16.2868,951200.0],["2010-06-28",16.2323,16.6531,16.0141,16.3648,123000.0],["2010-06-29",16.0686,16.092,15.2114,15.4686,201600.0],["2010-06-30",15.4218,15.7258,14.814,15.0244,208000.0],["2010-07-01",15.0712,15.0712,14.2295,14.8062,161900.0],["2010-07-02",14.8763,14.8919,14.3542,14.588,121200.0],["2010-07-06",14.8374,15.1647,14.1906,14.2919,193600.0],["2010-07-07",14.3153,14.8062,14.2919,14.7984,168800.0],["2010-07-08",15.0088,15.2036,14.814,15.1257,107400.0],["2010-07-09",15.2738,15.5465,15.2036,15.5231,133000.0],["2010-07-12",15.5387,15.6011,15.0166,15.3205,99800.0],["2010-07-13",15.5699,15.9362,15.2816,15.8271,125400.0],["2010-07-14",15.679,15.679,15.2114,15.3517,128400.0],["2010-07-15",15.4218,15.4218,14.8919,15.1569,165100.0],["2010-07-16",14.8608,14.9777,14.3932,14.5023,161400.0],["2010-07-19",14.5179,14.6426,14.2295,14.5335,129100.0],["2010-07-20",14.3776,14.8062,14.1049,14.775,153400.0],["2010-07-21",14.853,15.0868,13.6918,13.8399,377100.0],["2010-07-22",14.0269,14.9465,13.988,14.7439,313700.0],["2010-07-23",14.6426,15.1569,14.4088,15.0712,107800.0],["2010-07-26",15.0712,15.4452,14.9153,15.4141,128100.0],["2010-07-27",15.5543,15.8115,15.3985,15.6322,131400.0],["2010-07-28",15.6167,15.8271,15.414,15.5387,88700.0],["2010-07-29",15.6167,15.9751,15.3673,15.9206,165200.0],["2010-07-30",15.6167,16.0297,15.5309,15.7102,230500.0],["2010-08-02",16.1076,16.2245,15.7725,15.9284,192300.0],["2010-08-03",15.7959,15.9517,15.5153,15.7569,150600.0],["2010-08-04",15.8115,16.0219,15.414,15.6478,149500.0],["2010-08-05",15.5621,15.8115,15.3127,15.5543,106200.0],["2010-08-06",15.3439,15.7335,15.1257,15.6244,123800.0],["2010-08-09",15.8271,16.8401,15.8271,16.318,160600.0],["2010-08-10",16.1777,16.7934,15.8426,16.2323,190700.0],["2010-08-11",15.8816,15.8816,15.3283,15.4686,189400.0],["2010-08-12",15.3517,15.5076,14.9465,15.2348,144200.0],["2010-08-13",15.1101,15.2114,14.7517,14.8062,148200.0],["2010-08-16",14.8763,16.4271,14.7595,15.6634,412600.0],["2010-08-17",15.8193,16.5362,15.8193,16.4193,236900.0],["2010-08-18",16.3414,17.1051,16.2635,16.8323,238400.0],["2010-08-19",16.7076,16.9492,16.1076,16.1154,176200.0],["2010-08-20",16.0764,16.7388,15.9362,16.6219,210800.0],["2010-08-23",16.7856,16.9258,16.2635,16.318,212300.0],["2010-08-24",16.0842,16.4894,15.8426,15.9907,253000.0],["2010-08-25",15.905,16.7388,15.866,16.6219,347600.0],["2010-08-26",16.6998,17.0271,16.5284,16.5518,132000.0],["2010-08-27",16.7466,17.7441,16.4739,17.7207,468200.0],["2010-08-30",17.7285,17.752,17.1344,17.1813,253200.0],["2010-08-31",17.0875,17.4002,16.9077,17.1266,278700.0],["2010-09-01",17.4706,17.963,17.3924,17.7442,250600.0],["2010-09-02",17.8301,18.0412,17.5956,17.9708,135500.0],["2010-09-03",18.1194,18.1194,17.7363,18.0568,231700.0],["2010-09-07",17.8458,18.1663,17.6191,17.7832,258800.0],["2010-09-08",17.8927,18.4086,17.8848,17.9474,158900.0],["2010-09-09",18.221,18.5649,18.1506,18.5258,159200.0],["2010-09-10",18.5649,18.8698,18.0803,18.1428,197700.0],["2010-09-13",18.6353,19.0417,18.4711,18.7447,293600.0],["2010-09-14",18.6822,18.776,18.2132,18.3773,251000.0],["2010-09-15",18.2601,18.8385,18.0959,18.4008,209600.0],["2010-09-16",18.307,18.5806,18.2913,18.4789,131600.0],["2010-09-17",19.0105,19.0652,17.9318,18.1897,243500.0],["2010-09-20",18.0568,18.7056,18.0099,18.6743,169600.0],["2010-09-21",18.6431,18.8698,18.4946,18.5727,124600.0],["2010-09-22",18.5258,18.6587,17.6816,17.8145,165400.0],["2010-09-23",17.7129,18.3851,17.5487,17.7207,154500.0],["2010-09-24",17.8223,18.2679,17.6973,18.2444,180200.0],["2010-09-27",18.1663,18.3929,18.0177,18.2288,103600.0],["2010-09-28",18.3382,18.3382,17.6738,18.2288,111900.0],["2010-09-29",18.1037,18.6665,18.0803,18.5727,104500.0],["2010-09-30",18.6743,18.6743,17.7129,17.8848,171200.0],["2010-10-01",18.0177,18.2288,17.6816,18.1584,105600.0],["2010-10-04",18.0412,18.0568,17.4002,17.5878,120100.0],["2010-10-05",17.752,18.1506,17.4784,18.0646,154500.0],["2010-10-06",18.0725,18.5649,18.0412,18.4164,89500.0],["2010-10-07",18.5102,18.6822,17.8692,17.9396,110100.0],["2010-10-08",17.9161,18.3539,17.9083,18.2288,69100.0],["2010-10-11",18.135,18.4086,18.0568,18.2913,101200.0],["2010-10-12",18.2522,18.3773,17.6269,17.7832,131300.0],["2010-10-13",17.9474,18.3929,17.9005,18.2522,127100.0],["2010-10-14",18.1115,18.4164,17.9708,18.3929,111400.0],["2010-10-15",18.5415,18.6665,18.135,18.2913,180800.0],["2010-10-18",18.2913,18.5336,18.1741,18.4711,62600.0],["2010-10-19",18.2444,18.5649,17.8927,18.049,119500.0],["2010-10-20",18.1819,18.6587,18.1819,18.4398,76200.0],["2010-10-21",18.5649,18.5962,18.0724,18.3773,114900.0],["2010-10-22",18.4008,18.6118,18.3148,18.3929,48200.0],["2010-10-25",18.5102,19.1277,18.5102,18.8072,97700.0],["2010-10-26",18.6353,18.7994,18.4633,18.4711,62500.0],["2010-10-27",18.3539,18.4789,17.9239,18.0568,102300.0],["2010-10-28",18.2601,18.3382,17.3689,17.5487,169500.0],["2010-10-29",17.5096,17.752,17.4549,17.5644,70100.0],["2010-11-01",17.6425,17.7989,16.8765,17.0797,119600.0],["2010-11-02",17.2517,17.4628,16.8609,17.1657,154600.0],["2010-11-03",17.2204,17.5644,17.1423,17.4393,106900.0],["2010-11-04",17.7676,17.9865,17.7285,17.963,129500.0],["2010-11-05",18.0256,18.1975,17.8458,18.0881,88600.0],["2010-11-08",18.0412,18.1975,17.8614,17.9787,96800.0],["2010-11-09",18.2444,18.6509,18.1115,18.2757,114800.0],["2010-11-10",18.4867,18.6509,18.3382,18.6118,104100.0],["2010-11-11",18.346,18.7291,18.346,18.518,70100.0],["2010-11-12",18.2835,18.3695,17.8849,17.9239,86700.0],["2010-11-15",17.9552,17.9786,17.3611,17.7754,158600.0],["2010-11-16",17.5331,17.5331,17.0719,17.2595,158600.0],["2010-11-17",17.322,17.494,16.9546,17.1501,69700.0],["2010-11-18",17.3611,17.6347,16.9859,17.0719,85600.0],["2010-11-19",16.9859,17.283,16.8999,17.2439,75400.0],["2010-11-22",17.2204,17.3924,16.853,17.0953,87700.0],["2010-11-23",16.8843,17.3064,16.8843,17.197,86200.0],["2010-11-24",17.3924,17.6582,17.322,17.5878,77400.0],["2010-11-26",17.4393,17.5956,17.2517,17.3846,33400.0],["2010-11-29",17.3526,17.5364,16.9689,17.3926,86900.0],["2010-11-30",17.1768,17.1927,16.6892,17.0649,259400.0],["2010-12-01",17.3047,17.5045,17.1848,17.3526,175000.0],["2010-12-02",17.3686,17.5524,17.2567,17.2807,120000.0],["2010-12-03",17.1608,17.6084,17.1288,17.5125,153900.0],["2010-12-06",17.2567,17.4325,16.953,17.4325,192600.0],["2010-12-07",17.6324,18.1759,17.4885,18.016,101200.0],["2010-12-08",18.048,18.3197,18.008,18.1839,80400.0],["2010-12-09",18.3277,18.3917,18.048,18.2398,67000.0],["2010-12-10",18.2558,18.6474,18.056,18.6235,93600.0],["2010-12-13",18.7034,18.7034,18.2158,18.3837,129700.0],["2010-12-14",18.4157,18.4157,18.032,18.1359,79300.0],["2010-12-15",18.072,18.3917,17.9041,18.1119,97000.0],["2010-12-16",18.1279,18.3837,18.032,18.2238,81400.0],["2010-12-17",18.1599,18.4077,17.9361,18.3917,256000.0],["2010-12-20",18.3837,18.3837,18.0879,18.2078,131300.0],["2010-12-21",18.2878,18.8073,18.1439,18.7434,136800.0],["2010-12-22",18.7594,18.7993,18.6235,18.7274,59600.0],["2010-12-23",18.7114,18.7114,18.3917,18.6075,36600.0],["2010-12-27",18.5356,18.7833,18.5356,18.7594,74800.0],["2010-12-28",18.7833,18.9672,18.5995,18.9192,77200.0],["2010-12-29",18.9432,19.0391,18.8393,18.8952,53000.0],["2010-12-30",18.9112,18.9991,18.7514,18.7594,56700.0],["2010-12-31",18.6874,19.183,18.6874,18.9352,100200.0],["2011-01-03",19.0711,19.4068,18.9032,19.183,70600.0],["2011-01-04",19.2949,19.3748,18.4077,18.4716,132000.0],["2011-01-05",18.3997,18.8553,18.3277,18.8153,102500.0],["2011-01-06",18.7833,18.9272,18.6235,18.8313,105700.0],["2011-01-07",18.8633,18.9112,18.2878,18.6634,119200.0],["2011-01-10",18.5755,18.9272,18.4236,18.7354,113300.0],["2011-01-11",18.8713,19.0551,18.7034,18.9432,83700.0],["2011-01-12",19.0871,19.167,18.7913,18.9032,55200.0],["2011-01-13",18.8713,18.9832,18.6874,18.7753,49600.0],["2011-01-14",18.7594,19.0871,18.7194,19.0631,53200.0],["2011-01-18",19.0071,19.2789,18.8713,18.9912,127200.0],["2011-01-19",18.9192,18.9832,18.3917,18.4476,116700.0],["2011-01-20",18.3437,18.8073,18.2718,18.4157,105700.0],["2011-01-21",18.5276,18.5915,18.2158,18.2718,98300.0],["2011-01-24",18.2398,18.4956,17.8881,18.2398,61600.0],["2011-01-25",18.1119,18.5116,18.064,18.4796,74700.0],["2011-01-26",18.5435,18.7674,18.3757,18.5116,76700.0],["2011-01-27",18.4796,18.6155,18.2158,18.2958,60300.0],["2011-01-28",18.2398,18.3197,17.4485,17.6883,219100.0],["2011-01-31",17.7842,18.072,17.5364,17.9201,162300.0],["2011-02-01",18.024,18.6315,17.9361,18.0879,106600.0],["2011-02-02",18.0,18.2718,18.0,18.2398,64300.0],["2011-02-03",18.1839,18.4636,17.9761,18.4077,95100.0],["2011-02-04",18.4157,18.6954,18.3357,18.6075,74400.0],["2011-02-07",18.5995,18.7514,18.4237,18.6315,75100.0],["2011-02-08",18.5755,18.8233,18.3517,18.8153,65900.0],["2011-02-09",18.6794,18.8792,18.5675,18.6714,73300.0],["2011-02-10",18.5116,18.8473,18.4796,18.7114,95900.0],["2011-02-11",18.5995,18.8633,18.5995,18.8633,59400.0],["2011-02-14",18.8073,18.9192,18.5435,18.8952,60000.0],["2011-02-15",18.7833,18.9112,18.4556,18.5276,52000.0],["2011-02-16",18.5595,18.5595,18.2318,18.3757,117700.0],["2011-02-17",18.3357,18.4396,18.1119,18.3437,86400.0],["2011-02-18",18.3038,18.3197,18.1439,18.2558,103600.0],["2011-02-22",17.992,18.2158,17.6004,17.6723,107700.0],["2011-02-23",17.6803,17.9041,17.4725,17.6563,124000.0],["2011-02-24",17.6563,17.8242,17.4965,17.7283,80600.0],["2011-02-25",17.8085,17.8886,17.624,17.8566,54000.0],["2011-02-28",17.9768,18.2013,17.6321,17.9047,226300.0],["2011-03-01",17.9608,18.0731,17.6721,17.7603,90800.0],["2011-03-02",17.7203,17.8485,17.5839,17.6641,120100.0],["2011-03-03",18.0731,18.2414,17.4156,17.4957,312600.0],["2011-03-04",17.4877,17.5198,16.8463,17.0868,201100.0],["2011-03-07",17.0948,17.3835,16.3251,16.7741,262500.0],["2011-03-08",16.8062,17.6401,16.726,17.632,146100.0],["2011-03-09",17.6321,17.6561,16.8463,17.151,197400.0],["2011-03-10",16.9665,16.9665,16.6057,16.7901,167900.0],["2011-03-11",16.71,17.2712,16.6619,17.151,95700.0],["2011-03-14",16.9986,17.1269,16.4774,16.9024,53700.0],["2011-03-15",16.4694,16.9425,16.4694,16.8543,65300.0],["2011-03-16",16.8222,16.8383,16.4855,16.734,145600.0],["2011-03-17",16.9746,17.0547,16.6939,16.8142,70400.0],["2011-03-18",16.9345,17.0868,16.6699,17.0708,110000.0],["2011-03-21",17.2231,17.2953,16.9826,17.2151,85000.0],["2011-03-22",17.1991,17.2632,17.0307,17.1991,66200.0],["2011-03-23",17.1349,17.159,16.8543,16.9826,60700.0],["2011-03-24",17.0547,17.159,16.8864,16.9826,41800.0],["2011-03-25",17.0387,17.5438,16.9986,17.191,45600.0],["2011-03-28",17.2793,17.4476,17.0628,17.0868,52200.0],["2011-03-29",17.1109,17.2151,16.9986,17.0387,45700.0],["2011-03-30",17.151,17.2392,16.9585,17.2151,67400.0],["2011-03-31",17.1429,17.5599,17.1028,17.5038,123800.0],["2011-04-01",17.6,17.9848,17.5278,17.8405,67700.0],["2011-04-04",17.8485,18.041,17.6721,17.8967,70000.0],["2011-04-05",17.8165,18.0009,17.5519,17.7684,101500.0],["2011-04-06",17.8806,18.041,17.6802,17.7603,99400.0],["2011-04-07",17.8004,18.041,17.7603,17.8485,112500.0],["2011-04-08",17.8726,17.9047,17.5759,17.7684,107000.0],["2011-04-11",17.7283,17.8165,17.5759,17.7283,81800.0],["2011-04-12",17.5679,17.6962,17.4236,17.6401,87400.0],["2011-04-13",17.7122,17.7283,17.2311,17.4396,67400.0],["2011-04-14",17.2953,17.4316,17.1429,17.3915,44600.0],["2011-04-15",17.3354,17.4637,17.1189,17.4316,67300.0],["2011-04-18",17.175,17.175,16.5977,17.1028,103100.0],["2011-04-19",17.1349,17.2873,17.1189,17.2311,190000.0],["2011-04-20",17.4476,17.6962,17.4075,17.6962,116300.0],["2011-04-21",17.8245,18.2174,17.8245,18.1613,113400.0],["2011-04-25",18.1693,18.3377,17.8085,18.2174,195600.0],["2011-04-26",18.2495,18.4339,18.2013,18.3216,93400.0],["2011-04-27",18.3377,18.5541,18.2976,18.5301,68500.0],["2011-04-28",18.5141,18.6023,18.4499,18.5381,83900.0],["2011-04-29",18.5702,18.6905,18.4178,18.4659,130000.0],["2011-05-02",18.5141,18.5141,18.2254,18.2414,116000.0],["2011-05-03",18.2254,18.4419,18.2254,18.4259,100000.0],["2011-05-04",18.4259,18.4499,18.2414,18.2655,83000.0],["2011-05-05",18.1452,18.2174,17.8806,18.0009,78200.0],["2011-05-06",18.2094,18.2815,17.8325,17.9207,72100.0],["2011-05-09",17.8566,18.0971,17.7924,17.9849,72000.0],["2011-05-10",18.1372,18.7225,18.0731,18.5942,136600.0],["2011-05-11",18.5381,18.6824,18.2013,18.2254,190700.0],["2011-05-12",18.1292,18.2174,17.8806,17.9207,114000.0],["2011-05-13",17.9688,17.9688,17.3835,17.4557,144800.0],["2011-05-16",17.3514,17.4075,17.1269,17.1349,134300.0],["2011-05-17",17.0387,17.3594,16.9184,17.2071,114400.0],["2011-05-18",17.2231,17.2552,17.0467,17.151,92300.0],["2011-05-19",17.2472,17.2632,17.0307,17.0547,135400.0],["2011-05-20",16.9665,17.1109,16.8944,16.9024,103200.0],["2011-05-23",16.7581,16.8944,16.6779,16.75,129900.0],["2011-05-24",16.7581,16.8783,16.4854,16.5897,117900.0],["2011-05-25",16.5336,16.8543,16.5175,16.8383,86800.0],["2011-05-26",16.7661,17.0708,16.5496,17.0307,60500.0],["2011-05-27",17.1112,17.2885,17.0468,17.1596,29500.0],["2011-05-31",17.369,17.8444,17.369,17.7155,181300.0],["2011-06-01",17.6188,17.6188,17.2079,17.2321,158900.0],["2011-06-02",17.2321,17.2563,16.9743,17.1193,53200.0],["2011-06-03",16.9179,17.2643,16.9099,17.216,112300.0],["2011-06-06",17.1515,17.1918,16.934,17.079,124000.0],["2011-06-07",17.1918,17.4577,17.1113,17.224,90400.0],["2011-06-08",17.1193,17.3207,16.8776,16.8937,121900.0],["2011-06-09",16.926,17.0951,16.652,16.6601,81700.0],["2011-06-10",16.5393,16.6279,16.0076,16.2492,227900.0],["2011-06-13",16.2573,16.3217,15.9109,15.9834,117200.0],["2011-06-14",16.1203,16.362,15.8464,16.0962,217200.0],["2011-06-15",15.927,16.0317,15.7256,15.8545,117800.0],["2011-06-16",15.8706,16.3781,15.8625,16.2895,358300.0],["2011-06-17",16.5473,16.7326,16.3862,16.5957,296200.0],["2011-06-20",16.5876,16.8535,16.4668,16.8212,110400.0],["2011-06-21",16.9179,17.3368,16.8937,17.2885,112700.0],["2011-06-22",17.216,17.3932,17.079,17.2804,138700.0],["2011-06-23",17.0629,17.5302,16.8212,17.5302,115000.0],["2011-06-24",17.5463,17.6349,17.1918,17.4174,210300.0],["2011-06-27",17.369,17.7235,17.369,17.6913,61700.0],["2011-06-28",17.7235,17.7235,17.6268,17.7235,72000.0],["2011-06-29",17.7235,17.8121,17.4657,17.8121,71600.0],["2011-06-30",17.8282,17.9571,17.6832,17.7719,89900.0],["2011-07-01",17.7799,17.9088,17.6107,17.8363,144300.0],["2011-07-05",17.796,17.8202,17.5704,17.6993,63200.0],["2011-07-06",17.6268,17.9249,17.5543,17.9008,87900.0],["2011-07-07",18.0699,18.4083,17.9733,18.2794,83900.0],["2011-07-08",18.0055,18.1988,17.7557,17.9894,80200.0],["2011-07-11",17.8041,17.941,17.5704,17.6671,73400.0],["2011-07-12",17.6349,17.9249,17.6349,17.7235,60600.0],["2011-07-13",17.8041,18.0458,17.6268,17.7557,88000.0],["2011-07-14",17.8121,17.8202,17.4174,17.4496,77800.0],["2011-07-15",17.5302,17.5382,17.0549,17.2563,81900.0],["2011-07-18",17.216,17.224,16.7971,17.0307,43900.0],["2011-07-19",17.1113,17.2079,16.8615,17.0387,89300.0],["2011-07-20",17.0629,17.1757,16.9179,16.9662,52500.0],["2011-07-21",17.0871,17.4335,17.0387,17.3852,80000.0],["2011-07-22",17.361,17.361,17.0226,17.079,94200.0],["2011-07-25",16.8857,17.1193,16.7809,16.9018,60300.0],["2011-07-26",16.9018,16.934,16.2895,16.354,132200.0],["2011-07-27",16.3056,16.3701,16.1284,16.1606,248400.0],["2011-07-28",16.2492,16.4345,16.0801,16.2009,68500.0],["2011-07-29",16.0559,16.4023,15.927,16.2412,161900.0],["2011-08-01",16.3781,16.4345,16.0317,16.2895,132900.0],["2011-08-02",16.209,16.3298,15.8464,15.9109,119700.0],["2011-08-03",15.9753,16.4104,15.8142,16.2251,106900.0],["2011-08-04",16.0881,16.354,15.8142,15.8223,151800.0],["2011-08-05",15.935,16.0076,15.21,15.5564,141600.0],["2011-08-08",15.065,15.6048,13.9694,13.9694,259400.0],["2011-08-09",13.2926,15.4033,13.2926,15.3953,375100.0],["2011-08-10",15.0408,15.4275,14.4044,14.5252,244700.0],["2011-08-11",14.6461,15.7095,14.6219,15.3792,257700.0],["2011-08-12",15.6289,15.7095,15.1536,15.4033,123000.0],["2011-08-15",15.6209,15.8706,15.2342,15.4758,162000.0],["2011-08-16",15.2422,15.6048,14.8636,15.4195,168500.0],["2011-08-17",15.4839,15.8061,15.4597,15.5483,67900.0],["2011-08-18",15.0408,15.2261,14.5011,14.6058,164100.0],["2011-08-19",14.348,14.7991,14.2513,14.3883,161200.0],["2011-08-22",14.8152,14.8394,14.3802,14.4205,201900.0],["2011-08-23",14.4688,15.1133,14.3399,15.0086,185100.0],["2011-08-24",15.0086,15.5322,14.8878,15.4195,151800.0],["2011-08-25",15.645,15.6934,15.073,15.1617,136600.0],["2011-08-26",15.0489,15.5806,14.8716,15.4758,114600.0],["2011-08-29",15.7337,15.8625,15.5645,15.6611,134700.0],["2011-08-30",15.5397,15.653,15.1348,15.3858,204400.0],["2011-08-31",15.5316,15.6773,15.2158,15.5478,160900.0],["2011-09-01",15.5154,15.7016,14.9971,15.0457,130900.0],["2011-09-02",14.6975,14.908,14.4546,14.6489,191100.0],["2011-09-06",14.163,14.8271,14.163,14.7866,124600.0],["2011-09-07",15.0376,15.5073,14.9809,15.4749,142600.0],["2011-09-08",15.3777,15.5964,15.0295,15.1429,112900.0],["2011-09-09",15.0133,15.1267,14.6165,14.7785,136600.0],["2011-09-12",14.5274,15.0133,14.4222,14.9809,126000.0],["2011-09-13",15.0538,15.232,14.8757,15.1672,117200.0],["2011-09-14",15.232,15.9446,15.0943,15.7016,132600.0],["2011-09-15",15.896,15.9689,15.4992,15.7664,81800.0],["2011-09-16",15.8798,16.1227,15.564,15.9203,154900.0],["2011-09-19",15.5721,15.6935,15.321,15.5397,70100.0],["2011-09-20",15.6288,15.7178,15.3696,15.3696,103800.0],["2011-09-21",15.4182,15.6368,14.7299,14.7704,110600.0],["2011-09-22",14.2764,15.0943,14.2764,14.5275,133200.0],["2011-09-23",14.487,14.7785,14.4627,14.7056,129200.0],["2011-09-26",14.8838,15.0943,14.5679,14.9809,73200.0],["2011-09-27",15.3372,15.6287,15.0619,15.2239,103300.0],["2011-09-28",15.2239,15.2644,14.6408,14.6408,103000.0],["2011-09-29",15.0214,15.4344,14.8757,15.4182,91200.0],["2011-09-30",15.151,15.4506,15.1267,15.2077,155700.0],["2011-10-03",15.0619,15.5316,14.3655,14.3736,141100.0],["2011-10-04",14.2278,15.2563,14.2278,15.1834,231100.0],["2011-10-05",15.2239,15.3696,14.7785,15.1834,108100.0],["2011-10-06",15.0862,15.8474,15.0862,15.8312,123000.0],["2011-10-07",15.8636,15.9203,15.3048,15.402,102500.0],["2011-10-10",15.7826,16.3009,15.6449,16.2766,118200.0],["2011-10-11",16.0822,16.6005,16.0822,16.4952,103900.0],["2011-10-12",16.6815,16.6815,16.2442,16.3818,124200.0],["2011-10-13",16.2199,16.4142,15.9122,16.2847,60900.0],["2011-10-14",16.4628,16.6248,16.066,16.5681,58800.0],["2011-10-17",16.3737,16.3737,16.0093,16.0336,129700.0],["2011-10-18",16.0741,17.0054,16.0417,16.9244,122700.0],["2011-10-19",16.8515,17.0297,16.3009,16.3899,89100.0],["2011-10-20",16.4142,16.5033,16.0741,16.4223,103700.0],["2011-10-21",16.7139,17.1026,16.641,17.0945,88200.0],["2011-10-24",17.1106,17.4912,17.0297,17.1349,122300.0],["2011-10-25",17.0054,17.1268,15.9041,15.977,222500.0],["2011-10-26",16.3333,16.6167,16.0741,16.5195,135800.0],["2011-10-27",17.3455,17.6856,17.143,17.6127,167200.0],["2011-10-28",17.467,17.7423,17.4184,17.5074,76800.0],["2011-10-31",17.1835,17.6127,17.0459,17.3941,115000.0],["2011-11-01",16.7301,17.1026,16.3171,16.4142,113000.0],["2011-11-02",16.7543,17.0621,16.6815,16.892,101200.0],["2011-11-03",17.1673,17.4346,16.5195,17.2726,72800.0],["2011-11-04",17.0864,17.1673,16.7139,16.8515,83600.0],["2011-11-07",16.8677,17.0054,16.4547,16.9325,50100.0],["2011-11-08",17.1187,17.1187,16.4142,16.973,54600.0],["2011-11-09",17.6937,17.6937,16.9892,17.2078,207500.0],["2011-11-10",17.5236,17.637,17.1268,17.6289,143700.0],["2011-11-11",17.799,18.301,17.6937,18.2119,91100.0],["2011-11-14",18.0662,18.0662,17.7423,17.8556,107400.0],["2011-11-15",17.8151,18.3091,17.7018,18.2038,144600.0],["2011-11-16",18.0014,18.4144,17.888,18.0176,182400.0],["2011-11-17",18.0176,18.131,17.5965,17.8152,167600.0],["2011-11-18",17.9366,18.05,17.3941,17.5884,118400.0],["2011-11-21",17.2726,17.5803,16.9163,17.4993,100000.0],["2011-11-22",17.467,17.7828,17.2807,17.4912,92200.0],["2011-11-23",17.1673,17.4265,16.9811,17.1592,92000.0],["2011-11-25",17.1025,17.5398,17.1025,17.3293,51800.0],["2011-11-28",17.9204,18.05,17.4993,17.7585,121300.0],["2011-11-29",17.7259,17.8317,17.3761,17.4737,69900.0],["2011-11-30",17.8968,18.6859,17.3192,18.637,231800.0],["2011-12-01",18.5069,18.7835,18.2059,18.694,89800.0],["2011-12-02",18.9136,19.1739,18.7103,18.9299,104700.0],["2011-12-05",19.2065,19.6295,19.0275,19.5726,145900.0],["2011-12-06",19.5726,19.6458,19.1658,19.5644,164400.0],["2011-12-07",19.3854,19.9223,19.2472,19.7922,243600.0],["2011-12-08",19.6214,19.7108,18.8079,18.8892,136700.0],["2011-12-09",18.995,19.7922,18.995,19.5237,195300.0],["2011-12-12",19.3529,19.4017,18.995,19.3773,89500.0],["2011-12-13",19.4668,20.0281,19.2797,19.4749,135300.0],["2011-12-14",19.2472,19.841,19.2228,19.4831,95400.0],["2011-12-15",19.7271,19.8003,19.1333,19.6295,143700.0],["2011-12-16",19.7597,20.0281,19.361,19.5888,214800.0],["2011-12-19",19.662,19.9793,19.0357,19.0926,113200.0],["2011-12-20",19.4912,20.1176,19.4912,20.0444,147500.0],["2011-12-21",19.9712,20.1339,19.719,20.02,51300.0],["2011-12-22",20.0932,20.1257,19.8247,19.9305,51800.0],["2011-12-23",20.0444,20.1095,19.719,20.0525,81100.0],["2011-12-27",20.0444,20.085,19.8654,20.0037,57600.0],["2011-12-28",20.0444,20.0444,19.7515,19.8491,167500.0],["2011-12-29",19.8898,20.0444,19.8898,19.9956,212900.0],["2011-12-30",19.9386,19.963,19.7515,19.9061,190400.0],["2012-01-03",20.0362,20.3942,20.0362,20.142,125200.0],["2012-01-04",20.1095,20.1501,19.7759,19.841,125300.0],["2012-01-05",19.7841,19.963,19.3122,19.8491,99700.0],["2012-01-06",19.7922,19.9061,19.5075,19.54,81200.0],["2012-01-09",19.6458,19.8166,19.3204,19.4668,112500.0],["2012-01-10",19.7108,19.7678,19.5237,19.662,139800.0],["2012-01-11",19.54,19.8003,19.54,19.7759,42800.0],["2012-01-12",19.7922,19.8085,19.6214,19.7353,41700.0],["2012-01-13",19.4587,19.6702,19.296,19.4424,50900.0],["2012-01-17",19.4912,19.8085,19.4505,19.5563,92700.0],["2012-01-18",19.5481,19.9305,19.361,19.8735,56600.0],["2012-01-19",19.9305,20.0932,19.7597,19.7922,91500.0],["2012-01-20",19.7597,20.0769,19.6946,19.9224,77900.0],["2012-01-23",19.9468,20.1908,19.8898,20.0688,48400.0],["2012-01-24",19.9712,20.1339,19.7271,20.0851,65600.0],["2012-01-25",20.0362,20.2071,19.8817,20.1095,52400.0],["2012-01-26",20.1827,20.2559,19.9142,20.1257,56300.0],["2012-01-27",20.0037,20.2559,19.9142,20.1664,75400.0],["2012-01-30",20.0118,20.0606,19.7353,19.7841,89500.0],["2012-01-31",19.9142,20.142,19.7841,20.0525,75800.0],["2012-02-01",20.1339,20.8823,20.1013,20.8172,253700.0],["2012-02-02",20.9067,21.1345,20.5813,20.622,133800.0],["2012-02-03",20.9229,21.3134,20.866,21.2809,95400.0],["2012-02-06",21.167,21.167,20.7765,20.9392,51300.0],["2012-02-07",20.9717,21.167,20.8904,21.0938,72700.0],["2012-02-08",21.0938,21.3216,20.988,21.1507,102100.0],["2012-02-09",21.1507,21.2402,21.0043,21.0531,43900.0],["2012-02-10",20.8091,21.045,20.6219,20.9718,63500.0],["2012-02-13",21.1426,21.3216,21.0368,21.0775,45100.0],["2012-02-14",20.9392,21.1507,20.7521,21.1507,85000.0],["2012-02-15",21.2077,21.2077,20.5162,20.5487,99100.0],["2012-02-16",20.5569,21.1507,20.5406,21.1507,65600.0],["2012-02-17",21.1833,21.1833,20.988,21.0938,57200.0],["2012-02-21",21.1751,21.2158,20.9311,21.1426,52400.0],["2012-02-22",21.0043,21.2077,20.8416,21.1182,72800.0],["2012-02-23",21.0694,21.4436,20.8985,21.1914,60400.0],["2012-02-24",21.2321,21.4273,20.9392,21.045,42100.0],["2012-02-27",20.866,21.1426,20.5975,21.0938,35000.0],["2012-02-28",21.1509,21.2408,20.759,20.857,97800.0],["2012-02-29",21.8043,22.2126,21.3796,21.5756,318300.0],["2012-03-01",21.6899,21.8777,21.0856,21.1264,150000.0],["2012-03-02",21.1754,21.3143,20.7018,20.8896,120800.0],["2012-03-05",20.8978,21.5184,20.8815,21.5021,125400.0],["2012-03-06",21.2408,21.4939,20.7671,20.8651,86300.0],["2012-03-07",20.9713,21.1101,20.7508,20.9468,76000.0],["2012-03-08",21.0039,21.2571,20.6773,21.2163,115900.0],["2012-03-09",21.2163,21.6246,20.9794,21.5593,128700.0],["2012-03-12",21.6083,21.6083,21.2816,21.4368,67800.0],["2012-03-13",21.6246,21.7879,21.3878,21.7798,116300.0],["2012-03-14",21.7308,22.0329,21.5593,21.7634,81900.0],["2012-03-15",21.6736,22.0574,21.6409,21.9186,98900.0],["2012-03-16",21.9349,22.0411,21.6899,21.7716,195500.0],["2012-03-19",21.7144,22.0901,21.7144,21.7716,95200.0],["2012-03-20",21.6409,21.8696,21.5348,21.5593,52500.0],["2012-03-21",21.6573,21.8288,21.5103,21.6491,64600.0],["2012-03-22",21.4368,21.7389,21.2898,21.6083,125200.0],["2012-03-23",21.6491,21.7063,21.4939,21.6736,52100.0],["2012-03-26",21.8941,22.1227,21.7389,21.8369,90900.0],["2012-03-27",21.8941,22.1227,21.5593,21.6083,129700.0],["2012-03-28",21.6246,21.6736,21.3306,21.5919,41000.0],["2012-03-29",21.4286,21.5593,21.1019,21.1999,72600.0],["2012-03-30",21.3551,21.3551,20.8406,21.1591,101200.0],["2012-04-02",21.0529,21.7553,21.0121,21.6736,125000.0],["2012-04-03",21.6001,21.6083,21.2653,21.4776,55200.0],["2012-04-04",21.2734,21.3551,20.8978,21.0611,63300.0],["2012-04-05",20.9305,21.2489,20.857,21.0121,90500.0],["2012-04-09",20.661,20.661,20.2935,20.416,74200.0],["2012-04-10",20.4323,20.5385,19.9995,20.171,166000.0],["2012-04-11",20.3751,20.5711,20.2608,20.4813,90700.0],["2012-04-12",20.4486,20.7426,20.416,20.6283,97600.0],["2012-04-13",20.5058,20.5058,20.2281,20.2363,71100.0],["2012-04-16",20.3506,20.8651,20.2363,20.7181,95900.0],["2012-04-17",20.8651,21.1183,20.759,20.8324,70500.0],["2012-04-18",20.7018,20.7018,20.2526,20.318,81000.0],["2012-04-19",20.3915,20.4323,19.9505,20.22,83200.0],["2012-04-20",20.4078,20.9958,20.3751,20.6773,119800.0],["2012-04-23",20.3506,20.4976,20.1301,20.416,96300.0],["2012-04-24",20.3915,20.7181,20.2935,20.612,89300.0],["2012-04-25",20.7916,21.1019,20.6855,20.7916,44700.0],["2012-04-26",20.7263,20.8815,20.5711,20.759,27900.0],["2012-04-27",20.8488,21.2163,20.6691,21.1428,89900.0],["2012-04-30",21.0611,21.3388,21.0203,21.0856,85000.0],["2012-05-01",21.0203,21.3633,20.7671,20.8324,75800.0],["2012-05-02",20.661,20.6773,20.3588,20.5875,77000.0],["2012-05-03",20.5385,20.5711,20.2118,20.3833,71000.0],["2012-05-04",20.2445,20.2445,19.8117,19.9587,106500.0],["2012-05-07",19.8852,20.1056,19.7382,19.828,57000.0],["2012-05-08",19.6647,19.9995,19.5258,19.9505,120400.0],["2012-05-09",19.7708,19.9505,19.5912,19.877,93000.0],["2012-05-10",19.9505,19.9587,19.4115,19.5912,99700.0],["2012-05-11",19.436,19.7382,19.3053,19.534,72000.0],["2012-05-14",19.289,19.4932,19.1747,19.2318,80400.0],["2012-05-15",19.191,19.4523,19.093,19.3135,65000.0],["2012-05-16",19.3462,19.4278,19.1012,19.1175,51100.0],["2012-05-17",19.1012,19.24,18.848,18.848,72000.0],["2012-05-18",18.8072,18.946,18.3254,18.456,120800.0],["2012-05-21",18.5459,18.8399,18.3254,18.8399,68500.0],["2012-05-22",18.8235,19.044,18.407,18.554,85900.0],["2012-05-23",18.358,18.5295,18.1049,18.5214,49000.0],["2012-05-24",18.505,18.6112,18.1784,18.456,46000.0],["2012-05-25",18.4724,18.6112,18.26,18.5949,74900.0],["2012-05-29",18.7582,18.9378,18.6357,18.799,76500.0],["2012-05-30",18.6022,19.0287,18.3807,18.9221,92900.0],["2012-05-31",18.8892,19.1927,18.6514,19.1435,137700.0],["2012-06-01",18.7826,18.9138,18.3397,18.3725,82500.0],["2012-06-04",18.4791,18.6104,18.3151,18.5612,52600.0],["2012-06-05",18.4381,18.6268,18.2577,18.3233,107300.0],["2012-06-06",18.4463,18.8154,18.2823,18.799,106400.0],["2012-06-07",18.9959,19.0533,18.717,18.7662,77800.0],["2012-06-08",18.7088,18.9713,18.3971,18.9549,125500.0],["2012-06-11",19.1599,19.1599,18.2085,18.2331,106600.0],["2012-06-12",18.3151,18.3807,17.9378,18.0362,116600.0],["2012-06-13",17.987,18.2413,17.7738,17.8558,92700.0],["2012-06-14",17.8148,18.0936,17.6835,17.8394,70200.0],["2012-06-15",17.8804,18.1839,17.7574,18.1757,168100.0],["2012-06-18",18.0034,18.1511,17.6918,17.7984,95200.0],["2012-06-19",17.8558,18.5201,17.7163,18.4791,161600.0],["2012-06-20",18.5202,18.5202,18.1183,18.2413,43700.0],["2012-06-21",18.1429,18.2905,17.6261,17.7984,86700.0],["2012-06-22",17.9132,18.4873,17.8476,18.3725,236600.0],["2012-06-25",18.0034,18.1593,17.8394,18.0608,53400.0],["2012-06-26",18.1019,18.4955,17.9542,18.3069,108000.0],["2012-06-27",18.3315,18.7252,18.2741,18.4873,52100.0],["2012-06-28",18.3807,18.4955,18.1511,18.4053,61100.0],["2012-06-29",18.7744,18.9221,18.6022,18.8646,88700.0],["2012-07-02",18.9057,19.7505,18.9057,19.7341,104600.0],["2012-07-03",19.6766,19.8325,19.6274,19.8243,46300.0],["2012-07-05",19.7423,19.7423,19.1845,19.5044,97000.0],["2012-07-06",19.2747,19.4798,19.2255,19.3814,72700.0],["2012-07-09",19.2911,19.3568,18.9631,19.1435,99900.0],["2012-07-10",19.1763,19.2829,18.8318,18.9877,137100.0],["2012-07-11",18.9713,19.1107,18.7826,18.9549,65600.0],["2012-07-12",18.758,19.0287,18.7006,18.8564,74000.0],["2012-07-13",18.9795,19.5372,18.9795,19.4962,40800.0],["2012-07-16",19.3896,19.6684,19.1763,19.2337,35500.0],["2012-07-17",19.4224,19.5782,19.0697,19.2255,42800.0],["2012-07-18",19.1681,19.5044,19.1681,19.3568,66000.0],["2012-07-19",19.3568,19.4388,19.0205,19.1271,93900.0],["2012-07-20",19.0369,19.324,19.0123,19.0779,42300.0],["2012-07-23",18.7252,18.7498,18.4135,18.5119,49600.0],["2012-07-24",18.6022,18.6022,18.1757,18.3151,61400.0],["2012-07-25",18.4463,18.5202,18.2167,18.4463,65500.0],["2012-07-26",18.758,18.8646,18.3397,18.5694,38400.0],["2012-07-27",18.6924,19.1763,18.512,19.1435,72100.0],["2012-07-30",19.1189,19.5044,19.1189,19.4306,63700.0],["2012-07-31",19.3568,19.7505,19.2419,19.2829,68000.0],["2012-08-01",19.3568,19.4306,18.881,18.881,128500.0],["2012-08-02",18.7252,19.1189,18.6104,18.9877,59800.0],["2012-08-03",19.2665,19.7505,19.2337,19.6684,58500.0],["2012-08-06",19.7176,19.7176,19.1353,19.3978,95300.0],["2012-08-07",19.488,19.5536,19.3321,19.4224,56900.0],["2012-08-08",19.3157,19.5372,18.4299,19.3075,74700.0],["2012-08-09",19.5208,19.5372,19.1927,19.3322,56500.0],["2012-08-10",19.2091,19.5536,19.0943,19.5044,48500.0],["2012-08-13",19.5208,19.8571,19.4634,19.6848,111800.0],["2012-08-14",19.6848,19.6848,19.1435,19.2419,73100.0],["2012-08-15",19.1845,20.0129,19.1845,19.9965,63800.0],["2012-08-16",19.9637,20.0211,19.8161,19.9637,40000.0],["2012-08-17",19.8981,20.259,19.7094,20.2508,120100.0],["2012-08-20",20.1031,20.2508,19.8735,20.1113,61300.0],["2012-08-21",20.2098,20.4968,19.6766,19.7915,61900.0],["2012-08-22",19.7259,19.8079,19.365,19.4798,57500.0],["2012-08-23",19.4388,19.529,19.2665,19.3404,30800.0],["2012-08-24",19.2419,19.7013,19.2337,19.57,37100.0],["2012-08-27",19.6028,19.7423,19.4798,19.6684,29200.0],["2012-08-28",19.611,19.9391,19.5618,19.6356,50500.0],["2012-08-29",19.685,19.7345,19.4709,19.6192,59500.0],["2012-08-30",19.4709,19.7509,19.4462,19.4709,86700.0],["2012-08-31",19.5615,19.7674,19.4297,19.7262,101500.0],["2012-09-04",19.6933,20.0063,19.5533,19.8992,73000.0],["2012-09-05",19.8498,19.8498,19.2815,19.3638,153600.0],["2012-09-06",19.4956,19.685,19.4956,19.6109,53400.0],["2012-09-07",19.718,19.718,19.4627,19.5615,50600.0],["2012-09-10",19.5121,19.7839,19.5121,19.5697,30100.0],["2012-09-11",19.5285,19.6603,19.3638,19.6356,65300.0],["2012-09-12",19.7262,19.7262,19.4627,19.6356,53500.0],["2012-09-13",19.5945,20.1875,19.5615,20.0886,56600.0],["2012-09-14",20.1792,20.3522,20.0227,20.1463,76700.0],["2012-09-17",20.1051,20.2122,19.891,20.1875,49100.0],["2012-09-18",20.0886,20.1628,19.9898,20.0969,51800.0],["2012-09-19",20.0969,20.0969,19.6027,19.6274,71700.0],["2012-09-20",19.4874,19.6109,19.3062,19.4956,48000.0],["2012-09-21",19.7345,19.8415,19.4379,19.7262,137500.0],["2012-09-24",19.5697,20.1051,19.5038,19.9404,64500.0],["2012-09-25",19.9321,20.1216,19.4874,19.5038,76000.0],["2012-09-26",19.5697,19.6603,19.405,19.5038,37200.0],["2012-09-27",19.545,19.9157,19.4874,19.8004,49800.0],["2012-09-28",19.6768,19.8333,19.5203,19.5533,63200.0],["2012-10-01",19.6439,19.9569,19.3885,19.5615,59000.0],["2012-10-02",19.6191,19.6521,19.4627,19.5862,32800.0],["2012-10-03",19.5615,19.7592,19.3556,19.545,44000.0],["2012-10-04",19.6768,19.8086,19.5368,19.7674,43900.0],["2012-10-05",19.7839,19.8086,19.5121,19.5533,47600.0],["2012-10-08",19.5038,19.5038,19.2732,19.3721,36200.0],["2012-10-09",19.3309,19.3968,19.1085,19.2568,50800.0],["2012-10-10",19.2897,19.7674,19.092,19.7674,120900.0],["2012-10-11",19.9074,19.9239,19.6603,19.8004,92500.0],["2012-10-12",19.7756,19.858,19.5203,19.7015,86000.0],["2012-10-15",19.6933,20.0474,19.5697,20.0392,122700.0],["2012-10-16",20.1298,20.8299,20.0557,20.5828,169700.0],["2012-10-17",20.5911,20.7228,20.5087,20.624,88300.0],["2012-10-18",20.6158,20.6158,20.451,20.451,60900.0],["2012-10-19",20.2863,20.2863,19.6768,19.7674,119200.0],["2012-10-22",19.7345,19.8745,19.5615,19.6192,48800.0],["2012-10-23",19.4544,19.8745,19.2485,19.6933,60400.0],["2012-10-24",19.7427,19.7427,19.6109,19.6109,24900.0],["2012-10-25",19.7674,19.7757,19.5615,19.7427,34800.0],["2012-10-26",19.7756,19.891,19.7015,19.858,29100.0],["2012-10-31",19.8663,20.1051,19.7592,20.1051,40300.0],["2012-11-01",20.1628,20.5911,20.1628,20.3934,98200.0],["2012-11-02",20.5004,20.591,20.0227,20.0969,66600.0],["2012-11-05",20.0474,20.1216,19.9486,20.0722,51100.0],["2012-11-06",20.2616,20.4757,20.1545,20.4346,37500.0],["2012-11-07",20.1298,20.1792,19.3474,19.4627,81400.0],["2012-11-08",19.4627,19.9157,19.3226,19.718,71800.0],["2012-11-09",19.405,20.5911,19.0838,20.4099,144600.0],["2012-11-12",20.7558,21.5877,20.6817,21.4229,161700.0],["2012-11-13",21.2582,22.4031,21.0688,22.0654,136200.0],["2012-11-14",22.1724,22.296,21.7771,21.9665,107400.0],["2012-11-15",22.0009,22.3016,21.7604,22.0181,140100.0],["2012-11-16",21.9408,23.0232,21.8205,22.9888,115100.0],["2012-11-19",23.2809,23.5988,23.0232,23.5902,113200.0],["2012-11-20",23.4871,23.6589,22.9974,23.2036,118700.0],["2012-11-21",23.3153,24.14,23.3153,24.0799,98300.0],["2012-11-23",23.5816,23.8909,21.9837,23.1435,319000.0],["2012-11-26",23.2723,24.0111,23.238,23.8135,120000.0],["2012-11-27",23.8565,24.2431,23.8565,24.14,127400.0],["2012-11-28",23.7104,24.4493,23.7104,24.4407,121300.0],["2012-11-29",24.5438,24.9132,24.475,24.7156,187700.0],["2012-11-30",24.6812,24.9132,24.3977,24.5609,251600.0],["2012-12-03",24.6726,24.9561,24.6383,24.8444,204400.0],["2012-12-04",24.9647,25.1193,24.6984,24.8101,192700.0],["2012-12-05",24.8273,24.8358,24.518,24.5524,298300.0],["2012-12-06",24.5953,24.6297,24.2517,24.4321,213900.0],["2012-12-07",24.5008,24.6898,24.329,24.4321,220100.0],["2012-12-10",24.3891,25.3427,24.3891,25.0592,311800.0],["2012-12-11",25.1279,25.4286,24.9303,25.2568,218400.0],["2012-12-12",25.3857,25.6606,25.1795,25.3685,123800.0],["2012-12-13",25.3255,25.3856,24.6039,24.8788,123900.0],["2012-12-14",24.7156,25.085,24.6726,24.7843,161800.0],["2012-12-17",24.8101,25.7551,24.5695,25.6777,275400.0],["2012-12-18",25.6606,25.6863,24.853,25.0334,89200.0],["2012-12-19",25.085,25.085,24.6125,24.9475,79900.0],["2012-12-20",24.9561,25.4458,24.853,25.3599,78300.0],["2012-12-21",25.2052,25.2052,24.4836,25.0936,254300.0],["2012-12-24",25.085,25.5832,24.9303,25.0764,36000.0],["2012-12-26",25.0764,25.231,24.9218,25.0592,49400.0],["2012-12-27",25.1107,25.1709,24.6211,25.1193,76600.0],["2012-12-28",24.9647,25.3341,24.9303,25.1193,84500.0],["2012-12-31",25.0678,25.652,24.9733,25.5918,139700.0],["2013-01-02",26.0214,26.0471,25.7121,25.9698,260000.0],["2013-01-03",26.0386,26.3994,25.9269,25.987,86000.0],["2013-01-04",26.1416,26.2877,25.8324,26.0643,85600.0],["2013-01-07",25.9097,26.0128,25.7207,25.7722,83100.0],["2013-01-08",25.7722,25.8152,25.4887,25.5918,54200.0],["2013-01-09",25.5832,25.7293,25.3255,25.3427,64600.0],["2013-01-10",25.5145,25.5145,25.1022,25.1709,87600.0],["2013-01-11",25.2224,25.3341,25.0506,25.2568,54700.0],["2013-01-14",25.2568,25.2568,24.9991,25.1108,64400.0],["2013-01-15",24.9303,25.0077,24.7843,24.9819,72600.0],["2013-01-16",24.9389,25.3341,24.8788,25.2138,73900.0],["2013-01-17",25.274,25.4801,25.1795,25.2224,53300.0],["2013-01-18",25.1795,25.231,24.8444,24.9991,81800.0],["2013-01-22",24.9303,25.3942,24.8444,25.3857,83900.0],["2013-01-23",25.3771,25.4716,25.2052,25.42,65200.0],["2013-01-24",25.3857,25.8066,25.3857,25.5059,54700.0],["2013-01-25",25.6262,25.987,25.4372,25.987,86000.0],["2013-01-28",26.1073,26.2705,25.841,25.9784,98000.0],["2013-01-29",26.0385,26.2275,25.9269,26.1073,63800.0],["2013-01-30",26.0815,26.0987,25.6606,25.9011,59200.0],["2013-01-31",25.8324,26.2447,25.8324,26.1416,92400.0],["2013-02-01",26.3306,26.4509,26.133,26.2361,106800.0],["2013-02-04",26.133,26.4423,25.9183,26.0729,62400.0],["2013-02-05",26.1245,26.5025,25.9956,26.322,46800.0],["2013-02-06",26.1674,26.8375,26.1331,26.8117,78600.0],["2013-02-07",26.7086,27.1639,26.3994,26.9663,170800.0],["2013-02-08",27.0694,27.3272,27.0093,27.1897,159000.0],["2013-02-11",27.2155,27.5419,27.2155,27.4732,131500.0],["2013-02-12",27.4388,27.8598,27.4388,27.4904,110300.0],["2013-02-13",27.5677,27.9371,27.5677,27.8512,140600.0],["2013-02-14",27.8168,28.0746,27.8168,27.9457,167200.0],["2013-02-15",28.0917,28.779,28.0917,28.3151,179100.0],["2013-02-19",28.3495,28.779,28.3495,28.5642,161800.0],["2013-02-20",28.5213,28.5213,27.9199,27.9285,186500.0],["2013-02-21",27.9371,28.1433,27.6278,27.9285,80000.0],["2013-02-22",28.1261,28.401,27.9457,28.1691,90600.0],["2013-02-25",28.1776,28.401,27.4818,27.5162,88600.0],["2013-02-26",27.5076,28.023,27.4904,27.8856,74400.0],["2013-02-27",27.8942,28.6008,27.6615,28.3767,137000.0],["2013-02-28",28.4198,28.7818,28.2733,28.5922,123700.0],["2013-03-01",28.7645,29.8158,28.618,29.4711,183000.0],["2013-03-04",29.5573,29.8503,29.3591,29.6176,109200.0],["2013-03-05",29.7383,30.1605,29.6866,29.7814,124600.0],["2013-03-06",29.8503,29.8503,29.3074,29.5573,128500.0],["2013-03-07",29.5487,29.8331,29.497,29.721,139000.0],["2013-03-08",30.5224,30.6345,29.6176,29.7038,145400.0],["2013-03-11",29.3505,29.6607,29.1523,29.5056,110100.0],["2013-03-12",29.4539,29.4711,29.2557,29.3764,65900.0],["2013-03-13",29.3936,29.3936,29.1609,29.2126,51100.0],["2013-03-14",29.2212,29.3505,29.1523,29.2988,63800.0],["2013-03-15",29.3419,29.3419,28.8679,29.1264,188900.0],["2013-03-18",28.8076,29.4884,28.7818,29.385,81000.0],["2013-03-19",29.4022,29.6866,29.0747,29.6263,124700.0],["2013-03-20",29.8245,29.8245,29.2988,29.5832,56800.0],["2013-03-21",29.3764,29.6866,29.1437,29.2471,57000.0],["2013-03-22",29.2988,29.5142,28.9455,29.0661,40900.0],["2013-03-25",29.2299,29.5918,29.0317,29.2729,61700.0],["2013-03-26",29.4884,29.5487,28.9282,29.2299,53000.0],["2013-03-27",29.0661,29.1178,28.8076,28.9713,89400.0],["2013-03-28",29.0575,29.3074,28.911,29.1264,93900.0],["2013-04-01",29.0661,29.1868,28.4198,28.9972,81800.0],["2013-04-02",28.9972,29.1178,28.8076,29.0317,80500.0],["2013-04-03",28.9972,29.0489,28.394,28.4629,54800.0],["2013-04-04",28.4715,28.7128,28.4715,28.6094,80000.0],["2013-04-05",28.1785,28.3595,27.9717,28.1182,39200.0],["2013-04-08",28.0751,28.3509,27.808,28.3337,46300.0],["2013-04-09",28.325,28.4715,28.1785,28.3509,101400.0],["2013-04-10",28.3681,29.0748,28.3681,28.9972,72800.0],["2013-04-11",28.8765,29.1178,28.8248,29.0575,68900.0],["2013-04-12",28.8679,29.1609,28.8679,28.9369,51300.0],["2013-04-15",28.6611,28.7904,27.1962,27.2824,120800.0],["2013-04-16",27.5409,28.0924,27.3685,27.9459,89600.0],["2013-04-17",27.7563,28.1096,27.3685,27.9631,104800.0],["2013-04-18",28.0751,29.0403,27.9373,28.7473,144400.0],["2013-04-19",28.7904,29.3936,28.7904,29.2299,79600.0],["2013-04-22",29.3764,29.3764,28.6266,28.9283,44400.0],["2013-04-23",29.1265,29.4281,28.6611,29.4108,50100.0],["2013-04-24",29.3936,29.5142,29.0748,29.4108,37700.0],["2013-04-25",29.5745,29.8675,29.385,29.4711,58000.0],["2013-04-26",29.4625,29.4625,28.6266,28.8765,60200.0],["2013-04-29",29.0834,29.4625,28.8765,29.4022,32000.0],["2013-04-30",29.4022,29.4022,29.1178,29.2988,42200.0],["2013-05-01",28.4629,29.204,28.4629,28.8421,131300.0],["2013-05-02",28.9541,29.6262,28.9541,29.4711,43000.0],["2013-05-03",29.9365,30.4449,29.7986,30.1691,62200.0],["2013-05-06",30.1002,30.5828,30.0054,30.1002,48400.0],["2013-05-07",30.1002,30.5914,29.9709,30.5483,55700.0],["2013-05-08",30.5828,30.5828,30.3415,30.5483,39800.0],["2013-05-09",30.4449,30.5742,30.1605,30.2726,45400.0],["2013-05-10",30.3587,30.5914,29.4625,29.8503,84600.0],["2013-05-13",29.9968,30.6259,29.9796,30.5483,174000.0],["2013-05-14",30.6431,31.3239,30.5138,31.298,163800.0],["2013-05-15",31.1774,31.8754,31.0912,31.7978,115000.0],["2013-05-16",31.7806,31.9615,31.0395,31.2722,112200.0],["2013-05-17",31.3411,32.177,31.2894,31.996,110100.0],["2013-05-20",31.996,32.5044,31.8754,32.3235,50800.0],["2013-05-21",32.4355,32.6078,32.2114,32.5734,66200.0],["2013-05-22",32.5303,33.0301,32.5303,32.8491,130800.0],["2013-05-23",32.4958,33.0042,32.177,32.8319,120900.0],["2013-05-24",32.7629,33.2627,32.7112,33.1766,96400.0],["2013-05-28",33.3317,34.4519,33.3317,33.8401,228200.0],["2013-05-29",33.771,33.987,33.5291,33.8142,93800.0],["2013-05-30",33.9092,34.4794,33.9092,34.0215,54800.0],["2013-05-31",33.7883,34.203,33.7192,33.7451,42600.0],["2013-06-03",33.9351,34.4103,33.5377,34.0734,172300.0],["2013-06-04",34.0734,34.2289,33.771,34.0215,124100.0],["2013-06-05",32.8725,33.3304,31.9308,33.0798,159100.0],["2013-06-06",33.149,33.4254,32.8898,33.2786,97900.0],["2013-06-07",33.0021,33.4168,31.9308,33.1922,138100.0],["2013-06-10",33.2613,33.3822,32.812,33.0453,155900.0],["2013-06-11",32.8034,33.0885,32.2678,32.9157,98700.0],["2013-06-12",33.0194,33.0367,32.6911,32.933,62500.0],["2013-06-13",32.8293,33.4945,32.7429,33.3218,62600.0],["2013-06-14",33.0453,33.4254,32.4578,32.4837,67000.0],["2013-06-17",32.4319,32.7429,32.19,32.3887,114200.0],["2013-06-18",32.4492,32.6565,31.9827,32.285,96700.0],["2013-06-19",32.3282,32.4837,31.2915,31.3606,130100.0],["2013-06-20",30.9027,31.3261,30.8077,31.2656,130300.0],["2013-06-21",31.3952,31.3952,30.6868,31.0323,293200.0],["2013-06-24",30.7818,31.0064,30.5831,30.7732,112400.0],["2013-06-25",30.9459,31.1619,30.9027,31.0151,106900.0],["2013-06-26",31.1446,31.1446,30.609,30.9287,55600.0],["2013-06-27",31.0237,31.6889,30.9114,31.6716,90300.0],["2013-06-28",31.5939,31.5939,31.0323,31.1792,208200.0],["2013-07-01",31.1533,32.406,31.1533,32.3542,97500.0],["2013-07-02",32.3973,32.5788,31.8358,32.1641,102600.0],["2013-07-03",31.9999,32.8207,31.9395,32.6133,57100.0],["2013-07-05",33.028,33.028,32.311,32.7516,61100.0],["2013-07-08",32.7775,33.1662,32.622,32.7429,68700.0],["2013-07-09",32.9675,33.8919,32.812,33.4686,149600.0],["2013-07-10",33.5464,33.8747,32.7775,33.0798,55700.0],["2013-07-11",33.4945,33.5118,32.9848,33.365,55000.0],["2013-07-12",33.2699,34.0993,33.0885,34.0388,96000.0],["2013-07-15",33.9956,34.4017,33.7537,34.0302,64300.0],["2013-07-16",34.0302,34.1511,33.8488,34.0302,59700.0],["2013-07-17",34.1166,34.3326,33.8228,33.9524,80200.0],["2013-07-18",34.1425,34.9632,34.1425,34.8163,81300.0],["2013-07-19",34.8164,34.8509,34.2548,34.6695,48100.0],["2013-07-22",34.6176,34.8423,34.5485,34.73,46800.0],["2013-07-23",34.8682,34.8682,34.3671,34.5572,56700.0],["2013-07-24",34.6004,34.6868,34.177,34.4017,36400.0],["2013-07-25",34.3412,34.3412,33.7451,33.8488,67800.0],["2013-07-26",33.5896,34.0734,33.4341,33.9697,40700.0],["2013-07-29",33.8747,33.8747,33.149,33.2267,37000.0],["2013-07-30",33.3822,33.555,32.8984,33.1749,30800.0],["2013-07-31",33.2094,33.9006,33.1058,33.5896,73600.0],["2013-08-01",33.7883,34.1857,33.5291,34.1166,34600.0],["2013-08-02",33.9697,34.2548,33.4513,33.8833,41800.0],["2013-08-05",34.0474,34.0474,33.6673,33.771,41600.0],["2013-08-06",33.771,34.1943,33.0194,33.0798,45500.0],["2013-08-07",32.9762,33.2872,32.9157,33.0971,32700.0],["2013-08-08",33.1922,33.6673,32.838,33.3218,54100.0],["2013-08-09",34.6436,36.0604,34.6436,34.9028,144300.0],["2013-08-12",34.6608,35.3779,34.6608,35.1965,58600.0],["2013-08-13",35.3261,35.5852,35.1274,35.542,79800.0],["2013-08-14",35.5075,35.8271,35.3261,35.3779,55000.0],["2013-08-15",35.0582,35.1187,34.2634,34.6004,64900.0],["2013-08-16",34.4017,34.514,33.7278,33.987,91700.0],["2013-08-19",34.0474,34.5399,34.0388,34.1079,40700.0],["2013-08-20",34.1252,34.393,33.9956,34.2375,63900.0],["2013-08-21",34.0993,34.1338,33.4945,33.6587,34600.0],["2013-08-22",33.5637,33.8747,33.1662,33.5205,43900.0],["2013-08-23",33.5205,33.6155,33.2872,33.5291,38700.0],["2013-08-26",33.4945,33.6932,33.1058,33.149,41400.0],["2013-08-27",32.812,33.0021,32.1036,32.5874,145800.0],["2013-08-28",32.5788,33.2891,32.5701,32.6827,59300.0],["2013-08-29",32.7693,33.2631,32.7,33.0465,43900.0],["2013-08-30",32.9339,33.1331,32.4315,32.8126,80100.0],["2013-09-03",33.1505,33.445,32.5095,33.0032,48300.0],["2013-09-04",32.9512,33.289,32.5441,32.6567,105300.0],["2013-09-05",32.7433,32.9166,31.9897,32.3622,107400.0],["2013-09-06",32.5614,32.7,31.7298,32.3449,51300.0],["2013-09-09",32.3708,32.83,32.2323,32.7866,43200.0],["2013-09-10",32.8819,33.2977,32.7,33.2891,91400.0],["2013-09-11",33.2198,33.4796,32.7953,33.2631,58400.0],["2013-09-12",33.1505,33.1505,32.5268,32.778,28100.0],["2013-09-13",32.9512,33.0985,32.111,32.4228,36500.0],["2013-09-16",32.648,32.648,32.059,32.1543,53500.0],["2013-09-17",32.1543,32.4142,32.111,32.3709,54500.0],["2013-09-18",32.3102,32.4228,31.8251,32.137,69200.0],["2013-09-19",32.2323,32.3102,31.7818,32.0417,48400.0],["2013-09-20",32.1803,33.0205,31.5913,32.6394,273400.0],["2013-09-23",32.6567,32.7347,32.2149,32.5268,122500.0],["2013-09-24",32.5268,33.3237,32.3362,32.7607,127200.0],["2013-09-25",32.7953,33.341,32.7607,33.2198,107500.0],["2013-09-26",33.341,33.5576,33.1505,33.3583,60100.0],["2013-09-27",33.1245,33.315,32.8213,33.1678,46400.0],["2013-09-30",32.726,33.4017,32.6394,33.3064,149100.0],["2013-10-01",33.1678,33.419,33.0465,33.419,78800.0],["2013-10-02",33.1158,34.649,32.9166,34.597,295100.0],["2013-10-03",34.649,34.8049,34.3025,34.4844,96100.0],["2013-10-04",34.4671,34.5451,34.2679,34.3805,77600.0],["2013-10-07",34.1379,34.4411,34.06,34.1293,60900.0],["2013-10-08",34.2332,34.2332,33.6009,33.6096,91400.0],["2013-10-09",33.7741,33.9474,33.367,33.7048,104900.0],["2013-10-10",34.138,35.3853,34.0167,35.1861,86800.0],["2013-10-11",34.9869,35.8358,34.9869,35.8184,74900.0],["2013-10-14",35.7405,36.4335,35.6279,36.3035,67800.0],["2013-10-15",36.0696,36.5028,36.0523,36.1043,42500.0],["2013-10-16",36.3382,36.5547,36.2775,36.3468,28100.0],["2013-10-17",36.3468,36.728,36.3468,36.4334,57200.0],["2013-10-18",36.7973,36.7973,36.3642,36.5807,112800.0],["2013-10-21",36.6413,37.0225,36.3815,36.6413,92000.0],["2013-10-22",36.8406,36.9272,36.598,36.6587,44900.0],["2013-10-23",36.5721,36.9705,36.3468,36.8926,42500.0],["2013-10-24",36.8926,37.1697,36.6067,36.7886,35800.0],["2013-10-25",36.9359,37.1524,36.65,36.9792,38000.0],["2013-10-28",36.9878,37.5422,36.8839,37.369,45000.0],["2013-10-29",37.3776,37.9927,37.3776,37.8367,40800.0],["2013-10-30",37.9667,37.9667,37.0138,37.1091,60600.0],["2013-10-31",37.1438,37.2304,36.8579,36.9272,59600.0],["2013-11-01",36.9445,37.2477,35.8444,36.676,101900.0],["2013-11-04",36.7973,36.7973,36.2082,36.4248,70300.0],["2013-11-05",36.3468,36.6847,36.1216,36.4594,61500.0],["2013-11-06",36.6673,36.9619,36.3468,36.5374,41400.0],["2013-11-07",36.676,37.1351,35.5499,35.6452,56600.0],["2013-11-08",36.0437,39.1794,36.0437,38.3305,101600.0],["2013-11-11",38.3738,38.6943,38.1313,38.4344,71200.0],["2013-11-12",38.2006,38.5557,38.1313,38.3392,77200.0],["2013-11-13",37.6288,37.9407,36.7453,37.8714,59600.0],["2013-11-14",37.9667,38.599,37.4903,38.4691,26400.0],["2013-11-15",38.3998,38.5644,38.1226,38.2785,43000.0],["2013-11-18",38.3478,38.3911,37.906,38.1746,88900.0],["2013-11-19",38.2872,38.4517,37.5509,37.8194,53400.0],["2013-11-20",37.906,38.4517,37.7588,38.1832,39500.0],["2013-11-21",38.2439,38.9455,38.036,38.6597,69000.0],["2013-11-22",38.7809,38.9109,37.0052,37.6548,241500.0],["2013-11-25",37.4902,38.547,36.9359,38.2785,71500.0],["2013-11-26",38.2352,38.5124,37.9234,38.3911,59700.0],["2013-11-27",38.3043,39.1725,37.957,38.9902,60800.0],["2013-11-29",39.2419,39.4937,38.9641,39.0683,23300.0],["2013-12-02",38.9902,38.9902,38.1133,38.4172,72700.0],["2013-12-03",38.2435,38.2435,37.4969,37.8181,64500.0],["2013-12-04",37.5577,37.6705,36.8284,37.2625,64200.0],["2013-12-05",37.1149,37.5577,36.9673,37.1496,58000.0],["2013-12-06",37.384,37.8876,37.1323,37.5229,56900.0],["2013-12-09",37.2017,37.5229,36.5158,37.2191,72600.0],["2013-12-10",37.2364,37.3233,36.5072,36.5766,51300.0],["2013-12-11",36.5158,36.8197,35.2657,35.5261,90000.0],["2013-12-12",35.4827,35.7432,35.1094,35.5001,65900.0],["2013-12-13",35.4914,35.4914,34.7361,35.1007,101300.0],["2013-12-16",35.0139,35.4914,35.0139,35.448,63000.0],["2013-12-17",35.3612,35.5695,34.8489,34.9965,50500.0],["2013-12-18",34.9531,35.257,34.5711,35.2396,98200.0],["2013-12-19",35.1007,35.1441,34.6493,34.7621,46700.0],["2013-12-20",34.8055,35.7258,34.7187,35.4133,166100.0],["2013-12-23",35.5087,35.8126,35.4132,35.474,42500.0],["2013-12-24",35.5088,35.9081,35.448,35.7953,34200.0],["2013-12-26",35.856,35.9515,35.5435,35.8039,44700.0],["2013-12-27",35.9689,35.9689,35.4827,35.8908,33500.0],["2013-12-30",35.9342,35.9515,35.2743,35.8387,42200.0],["2013-12-31",35.9689,36.6895,35.9689,36.5853,90500.0],["2014-01-02",36.4638,36.5593,35.1875,35.5435,88900.0],["2014-01-03",35.5348,35.856,35.3177,35.448,66000.0],["2014-01-06",35.5087,35.7779,35.2917,35.4306,57600.0],["2014-01-07",35.639,35.6737,34.684,35.639,74500.0],["2014-01-08",35.8039,36.0991,35.4219,35.856,50100.0],["2014-01-09",36.0123,36.0123,35.665,35.9776,37600.0],["2014-01-10",36.0818,36.0818,35.6998,35.9776,48400.0],["2014-01-13",35.8039,35.9689,35.4306,35.6477,86000.0],["2014-01-14",35.8473,35.8473,35.5087,35.7692,46000.0],["2014-01-15",35.7605,35.8994,35.5869,35.6824,64200.0],["2014-01-16",35.6997,35.6997,35.3612,35.5522,54600.0],["2014-01-17",35.4219,35.5956,34.2325,34.4756,99700.0],["2014-01-21",34.7274,34.8663,33.6943,33.8158,260700.0],["2014-01-22",33.8939,34.0676,33.4598,33.5553,43500.0],["2014-01-23",33.2949,33.4251,32.4093,32.8174,100200.0],["2014-01-24",32.5309,32.583,31.8363,32.0794,85500.0],["2014-01-27",31.9492,32.5569,31.1591,32.5309,229500.0],["2014-01-28",32.5309,32.5309,31.9492,32.2531,165800.0],["2014-01-29",32.1141,32.4961,32.036,32.3572,123300.0],["2014-01-30",32.6698,32.7306,32.2531,32.6264,97200.0],["2014-01-31",32.1489,32.6524,32.0968,32.3399,111600.0],["2014-02-03",32.2183,32.609,31.4457,31.4977,140300.0],["2014-02-04",31.5672,31.8363,30.9595,31.1244,85100.0],["2014-02-05",30.9508,31.1244,30.2649,30.9681,123800.0],["2014-02-06",30.9681,31.7321,30.9681,31.2807,52500.0],["2014-02-07",31.2807,31.4978,30.8379,31.2373,93900.0],["2014-02-10",31.3415,31.4022,30.6382,30.8553,92200.0],["2014-02-11",30.7771,31.4456,30.7771,31.3067,96600.0],["2014-02-12",31.3501,31.7235,31.246,31.5498,40200.0],["2014-02-13",31.3675,32.036,31.3588,32.01,73700.0],["2014-02-14",32.0447,32.0534,31.6714,31.845,78500.0],["2014-02-18",31.9492,32.1489,31.6801,31.845,127700.0],["2014-02-19",31.6887,32.0968,31.3067,31.3415,91600.0],["2014-02-20",31.2981,31.3936,30.9855,31.0289,87800.0],["2014-02-21",31.0202,31.0984,30.534,31.0289,121700.0],["2014-02-24",31.0029,31.4543,30.9074,31.0636,105300.0],["2014-02-25",31.0029,31.4022,30.7424,31.0289,87600.0],["2014-02-26",31.1508,31.3859,30.7764,31.2553,103200.0],["2014-02-27",31.0725,31.7515,30.9593,31.7428,116900.0],["2014-02-28",32.6396,36.5225,32.6396,34.9293,413600.0],["2014-03-03",34.5811,35.8696,34.5462,35.6519,151800.0],["2014-03-04",35.6954,36.8447,35.6432,36.3397,167500.0],["2014-03-05",36.1656,36.9753,36.0089,36.9491,175400.0],["2014-03-06",36.923,37.7762,36.923,37.6718,106700.0],["2014-03-07",37.872,38.1158,37.5673,37.6979,75500.0],["2014-03-10",37.4628,37.5237,36.6705,36.775,149100.0],["2014-03-11",36.6792,37.2538,36.3658,37.219,94300.0],["2014-03-12",37.0275,37.2887,36.7663,37.0623,73200.0],["2014-03-13",37.0797,37.6282,36.4877,36.5661,125500.0],["2014-03-14",36.5486,37.5673,36.5138,36.9578,125300.0],["2014-03-17",37.2452,37.872,37.0623,37.6108,121400.0],["2014-03-18",37.576,38.4988,37.4976,38.2028,98700.0],["2014-03-19",38.2464,38.5685,37.9852,38.1332,66400.0],["2014-03-20",37.9765,38.0548,37.7588,37.7849,58800.0],["2014-03-21",37.8372,38.168,37.2277,37.2451,201900.0],["2014-03-24",37.3844,37.6108,36.9143,37.132,80100.0],["2014-03-25",37.2103,37.4193,36.5312,36.5922,63700.0],["2014-03-26",36.5922,36.8708,35.4865,35.5387,146300.0],["2014-03-27",35.5387,35.5387,34.8161,34.9293,123200.0],["2014-03-28",34.8771,35.5039,34.4243,34.6246,222000.0],["2014-03-31",34.9206,35.678,34.7291,35.6084,174500.0],["2014-04-01",35.5474,36.0176,35.4604,35.8609,96000.0],["2014-04-02",36.0524,36.2614,35.6867,36.1221,96400.0],["2014-04-03",36.0872,36.3571,35.8696,36.0524,68300.0],["2014-04-04",36.3397,36.3397,35.591,35.6867,141000.0],["2014-04-07",35.5039,36.3832,35.1295,35.3037,146900.0],["2014-04-08",35.1992,35.6519,34.9206,35.1731,105300.0],["2014-04-09",35.1818,35.7477,35.0599,35.5387,82100.0],["2014-04-10",35.5039,36.0959,34.5985,34.7203,95500.0],["2014-04-11",34.3895,35.0599,34.198,34.3025,96800.0],["2014-04-14",34.6942,34.9641,33.7104,34.0674,81700.0],["2014-04-15",34.05,34.5462,33.6408,34.1109,79000.0],["2014-04-16",34.3547,34.6594,34.0326,34.2241,98400.0],["2014-04-17",35.0076,38.2115,34.9641,37.9939,238800.0],["2014-04-21",38.0984,38.4814,37.3409,37.4628,94100.0],["2014-04-22",37.4715,37.7849,37.1755,37.4976,67700.0],["2014-04-23",37.4106,37.6805,36.4877,36.8447,75700.0],["2014-04-24",36.9665,37.0188,36.3658,36.7924,76600.0],["2014-04-25",36.6444,37.1146,36.2352,36.8185,85700.0],["2014-04-28",36.4093,37.071,35.7216,36.183,78600.0],["2014-04-29",36.4007,36.5922,35.6693,36.0524,111500.0],["2014-04-30",35.8609,36.984,35.6171,36.7924,126000.0],["2014-05-01",36.6009,36.6183,35.8434,36.5051,128700.0],["2014-05-02",36.6357,37.5499,36.6357,37.219,106100.0],["2014-05-05",36.9491,37.1755,36.1743,36.3484,154400.0],["2014-05-06",36.1743,36.3658,35.4952,35.8783,109100.0],["2014-05-07",35.8957,36.2614,35.591,36.0698,63800.0],["2014-05-08",36.1046,36.3745,35.5562,36.0437,97800.0],["2014-05-09",35.9218,35.9218,34.6246,34.9641,109800.0],["2014-05-12",35.1034,35.6867,34.7987,35.4691,206300.0],["2014-05-13",35.3472,35.6258,35.0599,35.1905,116200.0],["2014-05-14",35.0686,35.2166,34.5985,34.6594,90200.0],["2014-05-15",34.4679,34.5462,33.8149,33.9194,105900.0],["2014-05-16",33.8323,34.0413,33.4492,33.9803,94000.0],["2014-05-19",33.9455,34.2589,33.9368,34.2067,59700.0],["2014-05-20",34.0935,34.2589,33.5363,34.0413,122900.0],["2014-05-21",34.1022,34.5201,33.9803,34.3982,103500.0],["2014-05-22",34.4156,35.0947,34.1544,34.9815,108700.0],["2014-05-23",35.0947,35.6345,35.0338,35.4604,92600.0],["2014-05-27",35.5213,36.6096,35.5213,36.2091,206200.0],["2014-05-28",36.0433,36.0869,35.6418,35.9473,90200.0],["2014-05-29",35.9386,36.3051,35.7116,35.764,82200.0],["2014-05-30",35.8164,36.2528,35.6768,35.9298,131500.0],["2014-06-02",36.0607,36.1916,35.5197,35.6157,136700.0],["2014-06-03",35.4411,35.7815,34.9699,35.1706,74900.0],["2014-06-04",35.1793,35.5109,34.9437,35.2317,50000.0],["2014-06-05",35.2579,36.0782,34.9611,35.9648,121800.0],["2014-06-06",36.1219,36.6542,35.9648,36.4709,64100.0],["2014-06-09",36.3662,36.6542,36.1218,36.6193,95500.0],["2014-06-10",36.4011,36.4011,35.8862,36.2615,54700.0],["2014-06-11",36.0346,36.1742,35.8164,35.86,60500.0],["2014-06-12",35.6331,36.148,35.4237,35.8775,85900.0],["2014-06-13",35.9037,35.9997,35.2229,35.5458,62400.0],["2014-06-16",35.4149,35.4149,34.6906,34.8651,95900.0],["2014-06-17",34.9088,35.188,34.7866,35.0833,94100.0],["2014-06-18",35.1357,35.6855,34.8564,35.6593,71300.0],["2014-06-19",35.6244,35.7989,35.4411,35.7117,57400.0],["2014-06-20",35.8513,36.1742,35.6768,35.7989,189600.0],["2014-06-23",35.7117,35.9037,35.4411,35.6506,97900.0],["2014-06-24",35.5022,36.0782,35.2753,35.764,139600.0],["2014-06-25",35.5197,35.9386,35.4498,35.668,116200.0],["2014-06-26",35.5982,35.8862,35.3015,35.7466,60700.0],["2014-06-27",35.4848,36.0957,35.4848,35.956,334900.0],["2014-06-30",35.7815,36.1655,35.5371,36.1567,212100.0],["2014-07-01",36.3313,37.2477,36.3226,36.7415,168700.0],["2014-07-02",36.8113,36.8113,36.3051,36.3575,72900.0],["2014-07-03",36.5495,36.6978,36.0956,36.2004,44100.0],["2014-07-07",36.0171,36.0782,35.4586,35.7815,110600.0],["2014-07-08",35.7553,35.7553,35.0484,35.5546,107300.0],["2014-07-09",35.5808,35.8775,35.3888,35.7989,76600.0],["2014-07-10",35.2579,35.7902,35.0484,35.5808,86700.0],["2014-07-11",35.6419,36.6019,35.6419,36.5408,106500.0],["2014-07-14",36.9335,37.204,36.5407,36.7677,119900.0],["2014-07-15",36.5582,36.8898,36.1393,36.628,123900.0],["2014-07-16",36.8724,37.0993,36.4098,36.8287,110900.0],["2014-07-17",36.4971,36.9422,36.1393,36.4971,107600.0],["2014-07-18",36.4535,37.0382,36.436,36.8375,95800.0],["2014-07-21",36.6804,36.8026,36.2004,36.532,88300.0],["2014-07-22",36.6542,37.0382,36.4535,36.9509,109200.0],["2014-07-23",37.0644,37.0644,36.3226,36.4797,63300.0],["2014-07-24",36.6106,36.8026,36.0695,36.3837,78600.0],["2014-07-25",36.1829,36.4273,35.956,36.2964,131600.0],["2014-07-28",36.34,36.6978,35.7116,36.2004,96200.0],["2014-07-29",36.1829,36.3924,35.8251,35.86,96500.0],["2014-07-30",35.9997,36.3051,35.8862,36.1567,54500.0],["2014-07-31",35.8251,36.0433,35.7204,35.9822,80700.0],["2014-08-01",35.9997,36.3924,35.5109,36.1829,159000.0],["2014-08-04",36.3051,36.3749,35.8338,36.1393,99300.0],["2014-08-05",36.0433,36.1917,35.6767,35.7815,47600.0],["2014-08-06",35.5982,36.3051,35.5895,35.9473,31800.0],["2014-08-07",35.9648,36.2353,35.7815,36.0084,90200.0],["2014-08-08",37.396,38.356,36.6717,38.3298,133400.0],["2014-08-11",38.3647,39.316,38.1553,39.124,103700.0],["2014-08-12",39.0716,39.2636,38.452,38.6091,59200.0],["2014-08-13",38.5655,39.0542,38.3298,38.932,57700.0],["2014-08-14",38.8796,38.9145,38.6265,38.8535,59400.0],["2014-08-15",39.1502,39.1502,38.6178,38.9495,72300.0],["2014-08-18",39.2113,39.5342,38.8796,39.4818,79900.0],["2014-08-19",39.5254,39.796,39.1589,39.2898,85200.0],["2014-08-20",39.124,39.4294,39.0629,39.2811,79700.0],["2014-08-21",39.2723,40.0665,39.1153,39.9094,122000.0],["2014-08-22",39.7436,39.8658,39.2724,39.4556,108000.0],["2014-08-25",39.4993,39.8222,39.2724,39.3858,117300.0],["2014-08-26",39.4207,39.6127,38.9844,39.412,81300.0],["2014-08-27",39.3508,39.3508,38.9484,39.0009,60800.0],["2014-08-28",38.756,38.7647,38.2662,38.3187,55600.0],["2014-08-29",38.2924,38.7647,38.2225,38.4586,73700.0],["2014-09-02",38.6335,38.7472,38.2487,38.5286,51300.0],["2014-09-03",38.6073,38.7035,37.8464,37.9426,104300.0],["2014-09-04",38.0738,38.1612,37.8376,37.9776,66800.0],["2014-09-05",37.8114,38.0388,37.5752,37.7326,46500.0],["2014-09-08",37.6539,37.7326,37.3828,37.6452,70500.0],["2014-09-09",37.5052,37.549,37.0504,37.3128,96400.0],["2014-09-10",37.2429,37.5315,37.1641,37.4353,74400.0],["2014-09-11",37.2079,37.9775,37.1816,37.7326,54000.0],["2014-09-12",37.5577,37.8639,37.479,37.8026,79500.0],["2014-09-15",37.7764,37.7764,37.444,37.7152,88700.0],["2014-09-16",37.5315,37.9601,37.444,37.7764,79800.0],["2014-09-17",37.7414,38.0475,37.4003,37.6802,42900.0],["2014-09-18",37.7064,38.0475,37.5402,38.0213,133000.0],["2014-09-19",37.9775,38.3187,37.5402,37.7326,191300.0],["2014-09-22",37.514,37.8376,37.409,37.7326,48500.0],["2014-09-23",37.6364,38.4674,37.3653,38.1962,200100.0],["2014-09-24",38.2837,38.5373,38.0563,38.4849,118900.0],["2014-09-25",38.3537,38.3537,37.5577,37.8026,87000.0],["2014-09-26",37.7939,38.2225,37.6015,38.0913,83100.0],["2014-09-29",37.8289,38.3712,37.5052,37.6539,76500.0],["2014-09-30",37.6015,37.9775,37.3216,37.6889,104800.0],["2014-10-01",37.7589,37.8026,37.1029,37.3128,92900.0],["2014-10-02",37.2341,37.8114,37.2341,37.6714,73800.0],["2014-10-03",37.9251,38.2487,37.7327,37.9688,64900.0],["2014-10-06",38.0825,38.9572,38.0825,38.5023,119800.0],["2014-10-07",38.17,38.826,38.03,38.3624,80900.0],["2014-10-08",38.1962,38.791,37.6452,38.651,74700.0],["2014-10-09",38.5023,38.5023,37.8376,38.17,61100.0],["2014-10-10",37.9688,38.9834,37.9688,38.1875,99300.0],["2014-10-13",38.0475,38.651,37.8726,38.3974,77000.0],["2014-10-14",38.5023,39.3945,38.5023,38.6773,69600.0],["2014-10-15",38.17,39.482,37.6189,39.1321,147400.0],["2014-10-16",38.6598,39.2983,38.2312,39.0446,96000.0],["2014-10-17",39.3595,39.5519,38.6598,38.7472,72200.0],["2014-10-20",38.6948,39.0796,38.651,38.9309,64700.0],["2014-10-21",39.0621,40.0417,38.9397,39.928,58300.0],["2014-10-22",39.8843,39.8843,39.0446,39.1321,69800.0],["2014-10-23",39.4032,39.6132,39.2196,39.3683,53200.0],["2014-10-24",39.482,39.6307,39.1933,39.4382,37700.0],["2014-10-27",39.2983,39.6132,38.8347,39.2983,32000.0],["2014-10-28",39.5519,40.0417,39.447,40.0417,87700.0],["2014-10-29",39.9805,40.8464,39.7968,40.4003,75400.0],["2014-10-30",40.3654,40.7502,40.1642,40.5665,93500.0],["2014-10-31",41.4762,41.7473,41.0039,41.6249,116800.0],["2014-11-03",41.7736,42.0709,41.6249,41.9397,62400.0],["2014-11-04",41.7473,42.3158,41.7473,42.001,79900.0],["2014-11-05",42.3946,42.4383,41.4499,41.9835,88200.0],["2014-11-06",42.1059,42.3946,41.7736,42.036,95400.0],["2014-11-07",41.205,41.7123,40.7152,41.5986,104900.0],["2014-11-10",41.5112,41.5112,41.135,41.3625,93600.0],["2014-11-11",41.24,41.3625,40.9951,41.24,113500.0],["2014-11-12",41.0039,41.24,40.724,41.1875,50200.0],["2014-11-13",41.2313,41.24,40.7327,40.9426,42300.0],["2014-11-14",40.9689,40.9689,40.4441,40.4616,66100.0],["2014-11-17",40.4353,40.5928,40.0418,40.1555,68300.0],["2014-11-18",40.3216,40.4703,40.068,40.103,38400.0],["2014-11-19",40.0155,40.0155,39.1758,39.4295,40900.0],["2014-11-20",39.342,39.6656,39.1059,39.5694,83800.0],["2014-11-21",39.9805,40.1642,39.5782,39.6919,66100.0],["2014-11-24",39.8581,40.3304,39.6132,39.9193,47600.0],["2014-11-25",39.7881,40.3654,39.5082,40.2779,73100.0],["2014-11-26",40.1464,40.3656,39.9974,40.2516,43800.0],["2014-11-28",40.1902,40.4883,39.9536,40.1815,67200.0],["2014-12-01",40.1815,40.2691,39.5416,39.7169,79900.0],["2014-12-02",39.8396,40.7951,39.8396,40.2253,81300.0],["2014-12-03",40.2428,40.8827,40.0149,40.5233,65200.0],["2014-12-04",40.3743,40.3743,39.8046,39.9448,47300.0],["2014-12-05",39.8922,40.3655,39.489,39.5679,91900.0],["2014-12-08",39.7695,40.1464,39.1647,39.3663,53100.0],["2014-12-09",39.0332,39.638,38.9981,39.5942,66300.0],["2014-12-10",39.375,39.6292,38.8666,39.0244,77200.0],["2014-12-11",39.2699,39.8922,39.1033,39.3838,42700.0],["2014-12-12",38.9455,39.2961,38.0251,38.1303,62600.0],["2014-12-15",38.4196,38.4196,37.7885,38.0164,70700.0],["2014-12-16",38.0164,38.5335,37.8147,38.3582,118700.0],["2014-12-17",38.3319,40.0763,38.1391,40.0149,133600.0],["2014-12-18",40.4444,40.8915,39.8747,40.7688,94100.0],["2014-12-19",40.7337,41.3561,40.1026,40.9266,126400.0],["2014-12-22",40.8652,41.2421,40.6285,41.0756,51200.0],["2014-12-23",41.3648,41.4525,40.9529,41.0756,63400.0],["2014-12-24",41.2509,41.2509,40.9266,41.0405,20900.0],["2014-12-26",41.2684,41.2684,40.497,40.6022,26900.0],["2014-12-29",40.7337,41.0493,40.3831,40.7863,27800.0],["2014-12-30",40.7863,41.2421,40.7337,40.8477,49300.0],["2014-12-31",41.0668,41.1369,40.3831,40.611,65800.0],["2015-01-02",40.5321,40.9353,39.4627,40.2165,59500.0],["2015-01-05",40.1552,40.1552,38.4722,38.8491,183500.0],["2015-01-06",39.5767,39.9974,39.0332,39.6205,115000.0],["2015-01-07",39.8835,39.8835,39.077,39.7958,102500.0],["2015-01-08",40.1464,40.4182,39.3137,39.6205,44500.0],["2015-01-09",39.5679,39.5679,39.0332,39.2786,46700.0],["2015-01-12",39.3838,39.5328,38.6125,38.7527,82500.0],["2015-01-13",38.9894,39.3137,38.1654,38.63,72700.0],["2015-01-14",38.2618,38.5598,37.7972,37.9988,63300.0],["2015-01-15",38.1479,38.4021,37.7972,38.1917,59500.0],["2015-01-16",37.9813,38.8929,37.9813,38.6563,93500.0],["2015-01-20",38.6124,38.9455,38.1566,38.4722,69800.0],["2015-01-21",38.5248,39.0332,38.218,38.7702,74800.0],["2015-01-22",38.9105,39.34,38.3319,39.1559,98200.0],["2015-01-23",39.1471,39.3225,38.5949,38.9192,55900.0],["2015-01-26",38.7878,39.191,38.3056,39.077,70100.0],["2015-01-27",38.5248,39.3663,38.4897,38.6563,82100.0],["2015-01-28",38.665,38.665,37.692,37.8937,54700.0],["2015-01-29",37.9988,38.63,37.7183,38.5686,99900.0],["2015-01-30",38.1917,38.5511,37.9901,38.3407,84200.0],["2015-02-02",38.5861,39.6818,38.5686,39.6205,89900.0],["2015-02-03",39.5854,40.9266,39.5854,40.7162,112600.0],["2015-02-04",40.7337,41.2859,40.5584,40.6373,107900.0],["2015-02-05",40.874,42.3554,40.4532,42.2063,163000.0],["2015-02-06",42.3992,42.7761,41.6453,41.7943,105700.0],["2015-02-09",41.7944,41.8908,40.9441,41.1457,50100.0],["2015-02-10",41.5664,41.5664,40.8214,41.1983,37100.0],["2015-02-11",40.8827,40.9704,40.5409,40.76,39300.0],["2015-02-12",40.8389,41.1106,40.76,40.9266,28200.0],["2015-02-13",40.7951,41.1632,40.5584,40.9441,44400.0],["2015-02-17",40.8564,41.1019,40.5146,40.6548,44100.0],["2015-02-18",40.5146,41.1281,40.4181,40.646,80800.0],["2015-02-19",40.5935,41.4876,40.5935,41.2509,46000.0],["2015-02-20",41.2859,41.2859,40.8301,41.1808,41900.0],["2015-02-23",40.9441,41.2246,40.5759,40.7337,56900.0],["2015-02-24",40.7249,41.4087,40.7249,41.2596,35100.0],["2015-02-25",41.2333,41.3738,41.0049,41.2069,23300.0],["2015-02-26",41.1542,41.8394,41.0313,41.8218,47900.0],["2015-02-27",42.0063,42.1644,40.5657,40.9522,72600.0],["2015-03-02",40.9522,41.409,40.9434,41.286,98500.0],["2015-03-03",41.0576,41.4441,40.9259,41.286,50900.0],["2015-03-04",41.0664,41.3123,40.9346,41.2509,119800.0],["2015-03-05",41.3299,41.6901,41.0576,41.6286,83700.0],["2015-03-06",41.3475,42.2347,41.0752,41.4266,154100.0],["2015-03-09",41.3826,41.5056,41.2245,41.3563,63700.0],["2015-03-10",41.1894,41.1894,40.5657,40.6008,45400.0],["2015-03-11",40.5569,40.8731,40.1441,40.6887,71800.0],["2015-03-12",41.0049,41.6286,40.6008,41.2245,70600.0],["2015-03-13",41.286,41.3475,40.6711,41.2772,76500.0],["2015-03-16",41.3211,41.857,41.2333,41.409,52900.0],["2015-03-17",41.1982,41.3651,41.1191,41.2596,47900.0],["2015-03-18",41.286,41.6549,41.1279,41.4266,90200.0],["2015-03-19",41.4617,41.7076,41.2245,41.6901,32800.0],["2015-03-20",41.6374,42.1557,41.5408,41.8131,123200.0],["2015-03-23",41.8658,42.5246,41.7779,42.2523,102000.0],["2015-03-24",41.8746,42.6388,41.8658,42.63,59800.0],["2015-03-25",42.4543,42.7178,41.5056,41.5495,121500.0],["2015-03-26",41.3124,41.5232,41.1279,41.3475,36700.0],["2015-03-27",41.2597,41.5144,41.1279,41.488,67500.0],["2015-03-30",41.7867,42.2083,41.5583,41.6901,35400.0],["2015-03-31",41.4705,41.734,41.3211,41.5671,81900.0],["2015-04-01",41.4792,42.0854,41.2245,42.0678,65900.0],["2015-04-02",42.2171,42.7705,42.0239,42.5334,116500.0],["2015-04-06",42.2259,42.3665,40.3549,40.9873,154200.0],["2015-04-07",40.9522,41.2069,40.7853,40.8029,67700.0],["2015-04-08",40.8029,41.4353,40.8029,41.2245,39800.0],["2015-04-09",41.1103,41.1894,40.0826,40.4954,43300.0],["2015-04-10",40.7502,40.8292,40.1792,40.3988,52400.0],["2015-04-13",40.2934,40.715,40.1177,40.39,48700.0],["2015-04-14",40.2582,40.5042,39.7048,40.0826,66000.0],["2015-04-15",40.267,40.4076,40.0562,40.1089,41300.0],["2015-04-16",40.1353,40.2495,39.7488,39.9332,65800.0],["2015-04-17",39.5204,39.819,38.721,39.0899,83200.0],["2015-04-20",39.0899,39.494,38.721,38.8703,100900.0],["2015-04-21",39.1075,40.0826,38.9845,40.0035,73700.0],["2015-04-22",40.1001,40.2407,39.5994,40.0562,60900.0],["2015-04-23",40.3637,40.3988,39.8278,40.188,32000.0],["2015-04-24",40.0826,40.592,39.8366,40.0738,60700.0],["2015-04-27",40.1353,40.636,39.9332,40.2407,72000.0],["2015-04-28",40.2319,41.04,40.1616,40.9522,65200.0],["2015-04-29",40.7502,41.1367,40.2231,40.2407,37300.0],["2015-04-30",40.1089,40.3109,39.2744,39.3271,85700.0],["2015-05-01",39.4237,39.5379,39.0636,39.2393,69400.0],["2015-05-04",39.2392,39.6785,38.7737,38.9142,71000.0],["2015-05-05",38.7649,39.4501,38.5541,38.9669,79800.0],["2015-05-06",38.8967,39.1514,38.6595,39.0548,73200.0],["2015-05-07",38.9582,39.4062,38.8,39.3886,82000.0],["2015-05-08",37.9656,38.5365,36.6128,37.3858,212800.0],["2015-05-11",37.3946,38.0095,37.3946,37.6493,84300.0],["2015-05-12",37.4122,37.5878,36.4371,36.7709,293000.0],["2015-05-13",36.929,37.7196,36.6391,37.5703,129000.0],["2015-05-14",37.5175,37.7635,37.0432,37.1486,132800.0],["2015-05-15",37.1838,37.5176,37.0696,37.0871,78600.0],["2015-05-18",37.131,37.4561,36.8499,37.0256,116300.0],["2015-05-19",37.0432,37.4824,37.0432,37.2804,69300.0],["2015-05-20",37.4385,37.4385,36.6391,37.052,86200.0],["2015-05-21",36.929,37.3858,36.929,37.0432,69400.0],["2015-05-22",36.9378,37.6142,36.85,37.3419,62800.0],["2015-05-26",37.1223,37.1574,36.7973,37.052,58300.0],["2015-05-27",36.929,37.4824,36.929,37.2453,76900.0],["2015-05-28",37.2717,37.2717,36.5673,36.7786,63200.0],["2015-05-29",36.6641,36.6641,35.9333,36.1974,91900.0],["2015-06-01",36.4704,36.761,36.0918,36.532,65100.0],["2015-06-02",36.2855,37.3597,36.2415,37.078,77000.0],["2015-06-03",36.8842,37.8088,36.8842,37.3773,100900.0],["2015-06-04",37.2012,37.5006,36.9018,36.9723,85100.0],["2015-06-05",37.0691,37.8176,36.893,37.6415,83600.0],["2015-06-08",37.4125,37.7471,37.3069,37.3333,105500.0],["2015-06-09",37.3421,37.7119,37.1132,37.2805,105100.0],["2015-06-10",37.5358,38.0993,37.527,37.6855,177000.0],["2015-06-11",37.844,37.9672,37.4654,37.5006,76600.0],["2015-06-12",37.4918,38.0993,37.2364,37.9144,84700.0],["2015-06-15",37.3773,38.1522,37.1132,37.6679,98100.0],["2015-06-16",37.4566,38.0905,37.4566,38.0377,85700.0],["2015-06-17",38.0817,38.0817,37.3333,37.3421,130600.0],["2015-06-18",37.527,38.2402,37.3157,38.0377,121400.0],["2015-06-19",38.2138,38.566,37.8528,38.0641,255400.0],["2015-06-22",38.0377,38.6012,38.0377,38.4339,109600.0],["2015-06-23",38.3899,38.8478,38.3899,38.7421,177800.0],["2015-06-24",38.7773,39.5786,38.7069,38.9446,207700.0],["2015-06-25",39.1295,39.376,38.8389,39.2968,125600.0],["2015-06-26",39.4817,39.6138,39.0063,39.0679,330000.0],["2015-06-29",39.0679,39.2,37.439,37.483,148400.0],["2015-06-30",37.6327,38.2314,37.6327,38.1346,173200.0],["2015-07-01",38.3283,38.8478,38.0465,38.3723,132000.0],["2015-07-02",38.4427,38.8566,38.1522,38.6364,107100.0],["2015-07-06",38.3018,39.5521,38.0729,39.4377,150600.0],["2015-07-07",39.4289,39.4993,38.8742,39.1735,102500.0],["2015-07-08",38.8389,39.0943,38.6364,38.6893,102700.0],["2015-07-09",39.0855,39.3408,38.4779,38.5308,129100.0],["2015-07-10",38.9622,39.2704,38.7245,38.9622,86100.0],["2015-07-13",38.9534,39.2792,38.7861,39.1295,103000.0],["2015-07-14",39.0767,39.0767,38.0025,38.2402,165400.0],["2015-07-15",38.1257,38.1786,37.6679,37.8528,177400.0],["2015-07-16",38.0905,38.3195,37.4478,37.6591,221100.0],["2015-07-17",37.7824,37.9849,37.4566,37.8088,124900.0],["2015-07-20",37.9496,38.0377,37.5182,37.6327,52100.0],["2015-07-21",37.7383,37.8176,36.8226,36.9459,109700.0],["2015-07-22",36.9371,37.3157,36.9371,37.122,105200.0],["2015-07-23",37.122,37.122,35.3081,35.5371,179200.0],["2015-07-24",35.4138,35.4842,34.683,35.2993,175000.0],["2015-07-27",35.3874,35.3874,34.6566,34.6918,68100.0],["2015-07-28",34.6742,34.8503,34.2339,34.5509,97700.0],["2015-07-29",34.4188,34.7006,34.4188,34.4893,67200.0],["2015-07-30",34.3308,34.7622,34.2075,34.5597,64300.0],["2015-07-31",34.6125,34.7798,34.4188,34.683,102800.0],["2015-08-03",34.639,34.8943,34.0666,34.3484,146900.0],["2015-08-04",34.5773,34.7446,34.3484,34.4276,109700.0],["2015-08-05",34.5157,35.1496,34.2515,34.3132,155500.0],["2015-08-06",34.5685,34.5685,34.0226,34.2515,147900.0],["2015-08-07",32.8075,36.4704,32.7723,36.0302,341300.0],["2015-08-10",36.4088,37.2717,36.4088,36.9635,123400.0],["2015-08-11",36.7169,36.8842,36.2503,36.5584,159000.0],["2015-08-12",36.1534,36.444,35.6427,36.1622,122000.0],["2015-08-13",36.2679,36.2679,35.766,35.8629,97100.0],["2015-08-14",35.7836,36.3207,35.6163,36.1358,74800.0],["2015-08-17",35.9861,36.2063,35.6691,36.1798,185300.0],["2015-08-18",36.0566,36.0566,35.405,35.5547,119300.0],["2015-08-19",35.405,35.5723,35.0968,35.2289,111700.0],["2015-08-20",34.8767,34.9559,34.4452,34.4628,86200.0],["2015-08-21",34.0138,34.4893,33.4855,34.0226,152300.0],["2015-08-24",32.3673,33.2742,32.3673,32.8339,135300.0],["2015-08-25",33.5471,33.7056,31.8214,31.8918,157700.0],["2015-08-26",32.3408,33.4591,31.9622,33.0805,227600.0],["2015-08-27",33.371,33.6176,32.7019,33.0364,196000.0],["2015-08-28",32.9658,33.01,32.5774,32.8246,130100.0],["2015-08-31",32.7451,33.266,32.5862,33.2395,96900.0],["2015-09-01",32.6745,32.7539,32.1712,32.3037,129200.0],["2015-09-02",32.595,32.701,32.1006,32.2419,99700.0],["2015-09-03",32.3743,32.5244,32.0741,32.1006,65600.0],["2015-09-04",31.721,31.9064,31.6062,31.6151,61000.0],["2015-09-08",32.0123,32.1006,31.7916,31.8181,119400.0],["2015-09-09",32.03,32.4626,31.9152,32.1006,129300.0],["2015-09-10",31.9858,32.3831,31.9858,32.3125,109600.0],["2015-09-11",32.0741,32.5067,32.0741,32.2419,82600.0],["2015-09-14",32.2507,32.4891,31.8976,32.3743,145500.0],["2015-09-15",32.4185,32.904,32.4185,32.7716,55300.0],["2015-09-16",32.6921,33.3896,32.6921,33.0806,84600.0],["2015-09-17",33.1247,33.2925,32.5774,32.648,84100.0],["2015-09-18",32.2595,32.392,31.9947,32.3831,144900.0],["2015-09-21",32.5332,33.1953,32.339,33.0541,99400.0],["2015-09-22",32.7186,32.8157,32.286,32.6745,69200.0],["2015-09-23",32.6656,32.7098,31.9947,32.0653,89900.0],["2015-09-24",31.8711,32.2507,31.6945,32.1977,74900.0],["2015-09-25",32.3566,32.5067,32.0388,32.1094,66500.0],["2015-09-28",32.0123,32.0123,31.3943,31.5886,76700.0],["2015-09-29",31.5974,31.8093,31.2884,31.6151,100900.0],["2015-09-30",31.7386,31.8887,30.2466,30.5556,243000.0],["2015-10-01",30.4232,30.6704,29.6992,29.761,160100.0],["2015-10-02",29.3726,29.6198,28.4721,29.5139,213500.0],["2015-10-05",29.8405,30.5026,29.7964,30.4232,124100.0],["2015-10-06",30.3084,30.8911,30.3084,30.7675,112900.0],["2015-10-07",30.9441,31.2707,30.5733,30.8205,98600.0],["2015-10-08",30.7587,31.1736,30.5115,30.9794,102600.0],["2015-10-09",30.9441,31.2707,30.6439,30.7852,73100.0],["2015-10-12",30.9088,31.1471,30.6704,30.741,83800.0],["2015-10-13",30.7852,31.2178,30.5909,30.6086,60000.0],["2015-10-14",30.5644,30.9441,30.4055,30.5115,72300.0],["2015-10-15",30.5998,30.8646,30.176,30.8558,152200.0],["2015-10-16",30.9794,31.1295,30.2819,30.6792,123700.0],["2015-10-19",30.688,31.4208,30.6439,30.8911,262100.0],["2015-10-20",30.8999,31.8622,30.8558,31.6768,101500.0],["2015-10-21",31.7916,32.2154,31.668,31.6768,90200.0],["2015-10-22",31.6151,32.1801,31.2443,31.3414,96700.0],["2015-10-23",31.6504,31.8887,31.2089,31.8181,69700.0],["2015-10-26",31.7386,31.977,31.5621,31.924,71600.0],["2015-10-27",31.7651,31.7828,31.0765,31.1383,84000.0],["2015-10-28",31.2178,32.6392,31.1118,32.542,103700.0],["2015-10-29",32.4361,32.5067,31.5974,31.6857,65900.0],["2015-10-30",31.6945,31.9859,31.4032,31.5886,123500.0],["2015-11-02",31.5444,32.3125,31.4826,32.233,122000.0],["2015-11-03",32.2507,32.2772,31.5974,31.7651,80700.0],["2015-11-04",31.8534,32.1977,31.5003,31.8622,57700.0],["2015-11-05",31.924,32.0388,31.3678,31.6768,55500.0],["2015-11-06",31.2442,31.2442,29.8582,30.3879,172800.0],["2015-11-09",30.1142,30.2378,28.9135,29.6463,216500.0],["2015-11-10",29.6551,29.7699,29.2843,29.4256,83300.0],["2015-11-11",29.3814,29.4874,29.1519,29.1872,111600.0],["2015-11-12",29.0459,29.196,28.2602,28.2955,82900.0],["2015-11-13",28.216,28.4544,27.9335,28.1984,104700.0],["2015-11-16",28.1542,28.2337,28.0042,28.1189,70200.0],["2015-11-17",28.1631,28.1631,27.2273,27.2979,95600.0],["2015-11-18",27.4833,27.8629,27.3685,27.5627,102700.0],["2015-11-19",27.5716,27.8541,27.4833,27.598,123000.0],["2015-11-20",27.7305,27.9865,27.5716,27.6245,207400.0],["2015-11-23",27.5363,27.704,27.3509,27.5098,258400.0],["2015-11-24",27.2714,28.0483,27.2273,27.8188,179200.0],["2015-11-25",27.8188,28.5604,27.7128,28.4897,112100.0],["2015-11-27",28.6581,29.4379,28.5872,29.1809,87500.0],["2015-11-30",29.367,29.5797,29.11,29.243,158000.0],["2015-12-01",29.4645,29.5708,28.8619,29.1809,125500.0],["2015-12-02",29.243,29.2607,28.7467,28.8087,112900.0],["2015-12-03",28.9328,29.0392,28.5872,28.5961,144200.0],["2015-12-04",28.6315,29.0569,28.5252,28.6404,140500.0],["2015-12-07",28.6315,28.7201,27.7188,27.7631,189400.0],["2015-12-08",27.4175,27.7099,27.0719,27.196,257300.0],["2015-12-09",27.1339,27.9758,27.1073,27.1694,213600.0],["2015-12-10",27.1694,28.6315,27.0896,28.4454,167000.0],["2015-12-11",28.1176,28.5252,28.0112,28.1353,219500.0],["2015-12-14",28.0644,28.3214,27.4175,27.4618,178400.0],["2015-12-15",27.7011,28.6581,27.6568,28.5252,154400.0],["2015-12-16",28.6049,29.0214,28.4543,28.8708,150200.0],["2015-12-17",28.9417,29.0569,28.472,28.6138,118700.0],["2015-12-18",28.4277,28.4454,27.3112,27.7277,307600.0],["2015-12-21",27.8606,28.2771,27.6124,28.2328,218800.0],["2015-12-22",28.2859,28.9062,28.1087,28.6315,128600.0],["2015-12-23",28.7733,28.9328,28.667,28.8087,119600.0],["2015-12-24",28.8442,30.1912,28.8442,29.9519,98900.0],["2015-12-28",29.8101,29.9342,29.2164,29.4468,109100.0],["2015-12-29",29.5974,30.1911,29.5886,29.9785,108600.0],["2015-12-30",29.9962,30.0582,29.7215,29.7481,96900.0],["2015-12-31",29.624,30.2089,29.6063,29.7481,101500.0],["2016-01-04",29.1898,29.4113,29.0303,29.2961,173400.0],["2016-01-05",29.3582,29.4379,28.9683,29.1544,150200.0],["2016-01-06",28.7379,29.1278,28.5429,28.8176,170100.0],["2016-01-07",28.4011,28.5606,27.6745,27.7365,187500.0],["2016-01-08",27.9403,28.1973,27.5415,27.5504,154700.0],["2016-01-11",27.8517,28.5429,27.772,28.1796,181500.0],["2016-01-12",28.5518,28.6492,27.1871,27.4175,173100.0],["2016-01-13",27.4175,27.7985,26.2478,26.3718,140600.0],["2016-01-14",26.4516,26.5225,25.8933,26.1946,134700.0],["2016-01-15",25.6629,25.9908,25.1667,25.8756,143800.0],["2016-01-19",26.1149,26.3275,25.3705,25.53,136700.0],["2016-01-20",25.1489,26.487,24.635,26.2655,151500.0],["2016-01-21",26.2566,27.2846,26.2123,26.6022,176300.0],["2016-01-22",26.9656,27.3821,26.7883,27.2757,138400.0],["2016-01-25",27.2048,27.2137,26.1414,26.1946,127000.0],["2016-01-26",26.3718,27.2225,26.2123,27.0542,190600.0],["2016-01-27",26.8858,27.9403,26.8858,27.6036,123800.0],["2016-01-28",27.8606,27.8694,26.9921,27.4175,149100.0],["2016-01-29",27.5061,28.7733,27.4618,28.7733,167500.0],["2016-02-01",28.6315,28.6492,27.9315,28.1175,183100.0],["2016-02-02",27.7099,27.7099,26.8238,26.8769,138700.0],["2016-02-03",27.1162,27.1162,26.0705,26.8326,179500.0],["2016-02-04",26.806,28.4631,26.806,28.3036,158600.0],["2016-02-05",28.2416,29.048,28.2239,28.4897,167300.0],["2016-02-08",28.0555,29.2341,27.9315,29.0657,139800.0],["2016-02-09",28.5518,29.0569,28.2505,28.6049,147700.0],["2016-02-10",28.8619,29.5531,28.4632,28.472,156700.0],["2016-02-11",27.9669,29.3582,27.577,29.1987,136500.0],["2016-02-12",29.4822,30.2,29.3936,29.9164,161300.0],["2016-02-16",30.2709,30.581,29.9962,30.4393,170700.0],["2016-02-17",30.7228,31.1659,30.4659,30.8292,253200.0],["2016-02-18",30.9444,31.3166,30.6342,31.2014,138900.0],["2016-02-19",31.1039,31.2457,30.7317,31.1482,128800.0],["2016-02-22",31.4761,31.8926,31.4761,31.8039,163400.0],["2016-02-23",31.7065,32.0521,31.547,31.8217,174600.0],["2016-02-24",31.3874,31.9634,30.8469,31.8305,167200.0],["2016-02-25",31.8128,32.309,31.5735,32.1141,161100.0],["2016-02-26",32.3364,33.181,32.0608,32.7187,210400.0],["2016-02-29",32.7631,33.6611,32.7631,33.4299,301000.0],["2016-03-01",33.6967,34.1679,33.2521,33.8567,164500.0],["2016-03-02",33.8567,34.1057,33.4033,34.0434,203000.0],["2016-03-03",34.0612,34.9414,34.0612,34.6658,168500.0],["2016-03-04",34.6836,35.2081,34.408,34.9592,222900.0],["2016-03-07",34.7369,35.1637,34.5769,35.1103,216800.0],["2016-03-08",34.9681,34.9948,34.1679,34.6569,130300.0],["2016-03-09",34.7814,35.0036,34.4346,34.8792,125100.0],["2016-03-10",35.0214,35.1993,34.4435,34.9592,82800.0],["2016-03-11",35.2259,35.8038,35.0303,35.7861,86900.0],["2016-03-14",35.5994,35.7594,34.7547,34.7547,83200.0],["2016-03-15",34.6036,34.8347,34.2924,34.7014,113700.0],["2016-03-16",34.5324,35.0214,33.8567,34.728,123400.0],["2016-03-17",34.6925,35.7149,34.6391,35.5816,120300.0],["2016-03-18",35.7683,36.195,35.6082,36.1684,214600.0],["2016-03-21",36.0972,36.3195,35.8394,36.0439,60400.0],["2016-03-22",35.8305,36.2751,35.3415,35.9105,76700.0],["2016-03-23",35.9105,35.9105,34.9948,35.0214,118200.0],["2016-03-24",34.9236,35.0926,34.5324,34.9948,156800.0],["2016-03-28",35.0748,35.1815,34.6569,34.8525,154200.0],["2016-03-29",34.7636,35.4749,34.5146,35.4215,154500.0],["2016-03-30",35.5193,36.2128,35.3326,35.3415,215100.0],["2016-03-31",35.2437,35.5549,34.9592,35.0036,318500.0],["2016-04-01",34.7191,35.626,34.5147,35.5193,166300.0],["2016-04-04",35.4571,35.4927,34.7636,34.7725,94300.0],["2016-04-05",34.648,34.8703,34.2746,34.728,133400.0],["2016-04-06",34.7903,35.0748,34.5058,34.7814,82000.0],["2016-04-07",34.5324,34.6036,34.0523,34.2924,189800.0],["2016-04-08",34.5146,34.897,34.2124,34.2746,68500.0],["2016-04-11",34.3368,34.8436,34.1057,34.1412,118000.0],["2016-04-12",34.1412,35.1014,34.1412,34.9503,159100.0],["2016-04-13",35.1726,36.3017,35.1726,36.3017,80800.0],["2016-04-14",36.2751,36.6752,35.7861,35.8216,68200.0],["2016-04-15",35.7772,35.9905,35.5638,35.7594,67000.0],["2016-04-18",35.5727,36.1239,35.5549,35.9461,46600.0],["2016-04-19",36.0706,36.3906,35.6438,36.115,47200.0],["2016-04-20",36.1684,36.6574,35.9728,36.4084,69500.0],["2016-04-21",36.3106,36.9863,36.3106,36.5507,92500.0],["2016-04-22",36.6307,37.1197,36.5862,37.0041,96300.0],["2016-04-25",36.7463,36.7463,35.8305,36.6929,88200.0],["2016-04-26",36.8174,37.342,36.5951,37.2886,76200.0],["2016-04-27",37.2797,37.9199,37.0397,37.4664,137700.0],["2016-04-28",37.342,37.662,36.7729,36.8085,76300.0],["2016-04-29",36.7818,37.2886,36.5329,37.2619,114300.0],["2016-05-02",37.1197,37.7954,36.8974,37.4131,63500.0],["2016-05-03",37.2708,37.2708,35.9817,36.6307,68500.0],["2016-05-04",36.2039,37.1108,36.1239,36.2928,60400.0],["2016-05-05",36.2217,36.3995,35.7771,36.0083,88500.0],["2016-05-06",35.2882,35.9461,32.8965,34.1501,171900.0],["2016-05-09",33.83,33.8567,32.9054,33.4299,91600.0],["2016-05-10",33.6611,34.1857,33.6611,33.8567,57500.0],["2016-05-11",33.7767,33.7767,33.0388,33.1277,51300.0],["2016-05-12",33.1899,33.3855,32.5408,32.5853,54700.0],["2016-05-13",32.3897,32.9676,32.2564,32.2741,49200.0],["2016-05-16",32.2741,32.7631,32.2564,32.2919,49300.0],["2016-05-17",32.2919,32.6653,31.7762,32.0074,68800.0],["2016-05-18",31.874,32.4697,31.874,32.1763,67300.0],["2016-05-19",32.0163,32.3542,31.3228,31.3317,57300.0],["2016-05-20",31.4739,31.9452,31.1183,31.6873,53500.0],["2016-05-23",31.6873,31.9096,31.2783,31.6784,58800.0],["2016-05-24",31.8918,32.4342,31.8918,32.3008,62300.0],["2016-05-25",32.3364,32.532,32.0163,32.1852,52900.0],["2016-05-26",32.1674,32.3186,31.8829,31.9452,80000.0],["2016-05-27",31.9095,32.2395,31.8381,32.1414,74400.0],["2016-05-31",32.1057,32.7837,32.0522,32.7213,193400.0],["2016-06-01",32.5607,32.9978,32.0254,32.5339,70600.0],["2016-06-02",32.525,32.5785,32.0522,32.409,50800.0],["2016-06-03",32.409,32.409,31.5883,32.302,62500.0],["2016-06-06",32.2485,33.0335,32.2485,32.9711,67200.0],["2016-06-07",32.8729,33.0335,32.5339,32.6945,47400.0],["2016-06-08",32.4001,33.0246,32.4001,32.8729,49300.0],["2016-06-09",32.6945,32.7748,31.9719,32.2931,49000.0],["2016-06-10",32.0165,32.2663,31.4634,31.624,64500.0],["2016-06-13",31.3831,31.4724,30.161,30.2502,123100.0],["2016-06-14",30.2502,30.3305,29.3225,29.5723,82400.0],["2016-06-15",29.6525,30.0361,29.4295,29.4563,71500.0],["2016-06-16",29.2065,29.6525,29.0548,29.5276,55800.0],["2016-06-17",29.5276,29.8309,29.2154,29.2957,230200.0],["2016-06-20",29.7328,30.3127,29.7328,30.0986,82500.0],["2016-06-21",30.2948,30.3216,29.715,30.0361,61700.0],["2016-06-22",30.1878,30.2056,29.6169,29.6793,53000.0],["2016-06-23",30.1075,31.0709,29.938,30.8211,76400.0],["2016-06-24",29.5544,29.6258,28.5107,29.037,219300.0],["2016-06-27",28.6445,28.8764,28.0914,28.8229,143500.0],["2016-06-28",29.1619,29.3046,28.591,28.814,78500.0],["2016-06-29",29.0192,29.6793,28.8586,29.6079,55200.0],["2016-06-30",29.7596,30.9996,29.5812,30.9996,116600.0],["2016-07-01",31.1066,31.2226,30.5981,30.8658,62700.0],["2016-07-05",31.2137,31.2137,30.161,30.2681,64300.0],["2016-07-06",30.0451,30.7052,29.9558,30.5981,46000.0],["2016-07-07",30.723,31.1512,30.4822,30.8301,33900.0],["2016-07-08",31.2047,32.1771,31.2047,31.9719,99200.0],["2016-07-11",32.1147,32.6945,31.9184,32.6142,79100.0],["2016-07-12",32.9264,33.9077,32.9086,33.7561,83000.0],["2016-07-13",33.8631,34.0594,33.6669,33.9434,60300.0],["2016-07-14",34.22,34.7998,34.0059,34.7195,71700.0],["2016-07-15",34.9515,35.1299,34.4876,35.0496,60200.0],["2016-07-18",35.0496,35.3172,34.8444,35.0139,50300.0],["2016-07-19",34.8087,35.0585,34.7552,34.889,41400.0],["2016-07-20",35.0407,35.2904,34.8176,35.2904,39600.0],["2016-07-21",35.1745,35.4599,34.8533,35.2191,54700.0],["2016-07-22",35.2637,35.7186,35.1655,35.3885,50700.0],["2016-07-25",35.1923,35.5402,34.8444,35.2102,45400.0],["2016-07-26",35.3083,35.674,35.1834,35.6562,44200.0],["2016-07-27",35.6205,36.0487,35.4867,35.9238,57400.0],["2016-07-28",35.7632,36.013,35.5402,35.8703,51800.0],["2016-07-29",35.7008,36.2271,35.228,36.0487,64000.0],["2016-08-01",36.0487,36.4145,35.8525,36.013,36600.0],["2016-08-02",35.9684,36.0398,35.5491,35.7186,70800.0],["2016-08-03",35.7632,35.8881,35.3261,35.451,68100.0],["2016-08-04",35.5759,35.6562,35.1299,35.3261,52500.0],["2016-08-05",34.5233,34.5233,31.2672,31.4991,176300.0],["2016-08-08",31.1601,31.624,30.8212,31.3386,84000.0],["2016-08-09",31.3118,31.9184,31.1512,31.3207,80000.0],["2016-08-10",31.2583,31.7668,30.5357,30.6249,52800.0],["2016-08-11",30.6963,31.0531,30.4822,30.5178,57200.0],["2016-08-12",30.5,30.7052,30.2502,30.4732,40000.0],["2016-08-15",30.5178,31.1958,30.3394,30.9193,60200.0],["2016-08-16",30.8122,31.2761,30.5357,30.5357,51400.0],["2016-08-17",30.6249,31.0799,30.3394,31.0709,43700.0],["2016-08-18",30.9906,31.3296,30.7319,31.1334,38800.0],["2016-08-19",31.0085,31.3118,30.9817,31.0531,39000.0],["2016-08-22",30.8212,31.285,30.7052,31.285,116000.0],["2016-08-23",31.3832,31.7578,31.2583,31.3921,31000.0],["2016-08-24",31.3832,31.6151,30.946,31.0799,22000.0],["2016-08-25",30.9371,31.401,30.8925,31.3296,37700.0],["2016-08-26",31.3742,32.0879,30.6784,30.9907,41500.0],["2016-08-29",31.0709,31.3921,31.0709,31.1066,17300.0],["2016-08-30",31.044,31.8675,30.7754,31.769,47600.0],["2016-08-31",32.0555,32.0913,31.3931,31.6885,71500.0],["2016-09-01",31.7153,32.3598,31.2498,32.1808,74600.0],["2016-09-02",32.2435,32.4941,32.0644,32.1898,30100.0],["2016-09-06",32.3956,32.709,31.9928,32.7,55600.0],["2016-09-07",32.7179,33.9801,32.4583,33.9532,61600.0],["2016-09-08",33.9801,34.5888,33.6309,34.5619,68900.0],["2016-09-09",34.2396,34.4187,33.5683,33.6936,100000.0],["2016-09-12",33.4072,34.2934,32.6373,34.2128,59900.0],["2016-09-13",33.8726,33.8726,33.1834,33.2639,58100.0],["2016-09-14",33.2192,33.5504,32.8253,33.1207,51500.0],["2016-09-15",33.1207,34.3202,33.0491,34.0785,66200.0],["2016-09-16",33.9443,33.998,33.4251,33.6041,164500.0],["2016-09-19",33.6309,34.3023,33.6309,33.9622,129900.0],["2016-09-20",34.1501,34.6156,33.998,34.3829,71600.0],["2016-09-21",34.4634,34.5888,34.177,34.4545,71000.0],["2016-09-22",34.7499,35.466,34.6962,35.2333,107200.0],["2016-09-23",35.0005,35.475,35.0005,35.1796,55800.0],["2016-09-26",34.9737,35.0184,34.5888,34.5977,56700.0],["2016-09-27",34.5619,35.4392,34.4903,35.3765,43000.0],["2016-09-28",35.3765,35.8957,35.3139,35.8957,46100.0],["2016-09-29",35.7346,36.3343,35.4571,35.5824,40200.0],["2016-09-30",35.7972,36.4596,35.6719,36.1374,78200.0],["2016-10-03",36.0837,36.1374,35.108,36.1105,76900.0],["2016-10-04",36.0926,36.6745,36.0926,36.2,46900.0],["2016-10-05",36.2538,36.585,35.6988,36.1643,66600.0],["2016-10-06",36.021,36.0837,35.5376,35.9942,44100.0],["2016-10-07",35.9225,36.1284,35.7704,36.0031,61400.0],["2016-10-10",36.1732,36.4507,35.7972,36.1195,35100.0],["2016-10-11",36.1016,36.5491,35.475,35.833,36800.0],["2016-10-12",35.7793,36.4149,35.4392,35.5108,48500.0],["2016-10-13",35.108,35.3317,34.7947,35.1796,50400.0],["2016-10-14",35.4123,35.7972,34.5529,34.5888,82500.0],["2016-10-17",34.6425,35.0005,34.3381,34.6156,55900.0],["2016-10-18",35.0722,35.0722,34.6425,34.7141,46400.0],["2016-10-19",34.8663,35.2154,34.4635,34.92,60800.0],["2016-10-20",34.9289,35.6898,34.9289,35.1975,41500.0],["2016-10-21",34.8305,35.4929,34.8305,35.3855,34300.0],["2016-10-24",35.6092,35.8062,35.2601,35.4571,34300.0],["2016-10-25",35.4571,35.663,35.1169,35.4392,37800.0],["2016-10-26",35.3138,35.5108,34.92,35.1617,36500.0],["2016-10-27",35.3496,35.4571,35.099,35.4123,43300.0],["2016-10-28",35.3317,35.6092,34.9737,35.3317,40000.0],["2016-10-31",35.4034,35.7077,35.0543,35.0722,71000.0],["2016-11-01",35.2601,35.3317,34.3829,34.5082,68000.0],["2016-11-02",34.4992,34.4992,33.8905,34.2217,47000.0],["2016-11-03",34.2576,35.1527,34.2576,34.6425,58100.0],["2016-11-04",34.7409,35.3317,33.9621,34.6156,60000.0],["2016-11-07",34.911,35.8062,34.8394,35.6809,60900.0],["2016-11-08",35.5734,35.7167,35.0005,35.4839,38800.0],["2016-11-09",35.6361,38.4916,34.9468,38.3216,290300.0],["2016-11-10",38.4917,42.0007,37.695,41.3741,338300.0],["2016-11-11",41.4993,42.4572,40.2282,42.3497,277800.0],["2016-11-14",40.7116,44.4534,40.6937,43.8984,161200.0],["2016-11-15",43.7462,44.8651,42.9853,44.7219,96100.0],["2016-11-16",44.5697,45.993,43.8984,45.3485,134900.0],["2016-11-17",45.7693,45.7693,44.4981,44.9457,137200.0],["2016-11-18",44.7577,45.9572,44.7398,45.626,102500.0],["2016-11-21",45.3843,46.4585,45.2948,46.4227,67600.0],["2016-11-22",46.6823,47.112,46.0468,47.0583,55000.0],["2016-11-23",46.9329,47.3716,46.7897,47.0493,82400.0],["2016-11-25",46.9598,47.667,46.924,47.3716,31700.0],["2016-11-28",47.2552,47.3984,46.3511,46.4227,65900.0],["2016-11-29",46.701,46.8266,45.6149,45.6508,89700.0],["2016-11-30",46.297,46.8176,45.193,45.2828,107700.0],["2016-12-01",45.7406,46.2432,45.2469,45.8483,88600.0],["2016-12-02",45.588,45.929,45.0943,45.1392,75100.0],["2016-12-05",45.5431,46.1265,45.4174,46.0996,104200.0],["2016-12-06",46.0906,46.5394,45.4174,46.4945,101700.0],["2016-12-07",46.4227,47.9217,46.2701,47.805,60400.0],["2016-12-08",48.1461,49.3757,47.3831,49.3668,87900.0],["2016-12-09",48.918,49.0167,48.1999,48.4422,81800.0],["2016-12-12",47.9396,48.3615,46.7458,46.8805,56800.0],["2016-12-13",47.2395,47.3113,45.57,45.7585,113500.0],["2016-12-14",45.1481,45.7585,44.8789,45.0763,95700.0],["2016-12-15",45.3187,46.4317,45.211,45.4533,98100.0],["2016-12-16",45.1392,45.929,45.0404,45.211,260100.0],["2016-12-19",45.0853,46.3688,44.6006,46.2163,104400.0],["2016-12-20",46.6381,47.5536,46.4766,47.4639,84800.0],["2016-12-21",47.5716,47.5716,46.5573,46.6561,97200.0],["2016-12-22",46.6561,46.8984,45.956,46.2791,36800.0],["2016-12-23",46.2163,46.3778,46.0637,46.2252,40400.0],["2016-12-27",46.2252,46.4945,45.938,46.2163,72600.0],["2016-12-28",46.4048,46.4317,45.3366,45.6059,40000.0],["2016-12-29",45.6687,45.8662,44.9237,45.7046,64600.0],["2016-12-30",45.7046,45.8842,45.0404,45.5521,56600.0],["2017-01-03",45.8393,46.701,45.2559,46.2522,154700.0],["2017-01-04",46.6291,46.8894,46.3509,46.4137,133800.0],["2017-01-05",46.0098,46.3778,44.834,45.2199,83900.0],["2017-01-06",45.5431,45.7047,44.9327,45.0135,75900.0],["2017-01-09",44.9327,45.0763,44.2595,44.5916,107200.0],["2017-01-10",44.9686,46.0368,44.7263,45.7854,138400.0],["2017-01-11",45.8752,46.297,44.6096,46.0188,71600.0],["2017-01-12",45.5521,46.5484,44.5468,45.1661,60100.0],["2017-01-13",45.3007,46.0906,45.3007,45.9111,84700.0],["2017-01-17",45.6239,45.6239,44.3673,44.6724,84000.0],["2017-01-18",44.9058,45.2828,44.466,44.825,51000.0],["2017-01-19",44.9507,44.9507,44.2236,44.6275,41600.0],["2017-01-20",44.5737,45.5072,44.5737,44.9417,71900.0],["2017-01-23",44.8789,44.9956,44.3134,44.9058,50800.0],["2017-01-24",45.3007,45.6957,44.3314,45.5072,58900.0],["2017-01-25",45.7764,46.1265,45.2289,45.3725,53700.0],["2017-01-26",45.4264,45.5072,44.5468,44.825,49500.0],["2017-01-27",45.0315,45.0315,44.3493,44.466,49200.0],["2017-01-30",44.0172,44.3852,43.712,44.0262,66300.0],["2017-01-31",43.8736,44.3672,43.3889,44.0082,115500.0],["2017-02-01",44.4032,45.1661,43.9813,44.071,57900.0],["2017-02-02",43.9454,44.6814,43.6941,44.2057,43100.0],["2017-02-03",44.834,45.4623,44.7712,45.4533,48900.0],["2017-02-06",45.4264,45.6598,44.8789,45.4174,58900.0],["2017-02-07",45.5162,45.6867,44.1518,44.2955,53800.0],["2017-02-08",43.9274,44.3672,43.2901,44.2865,68500.0],["2017-02-09",44.2954,45.5251,44.0441,45.4533,69300.0],["2017-02-10",45.0045,45.7585,44.7891,45.5251,59900.0],["2017-02-13",45.7765,46.315,45.3905,45.7136,60500.0],["2017-02-14",45.4443,46.1714,45.211,46.1624,52000.0],["2017-02-15",45.9739,46.1175,45.0674,45.7585,38800.0],["2017-02-16",45.5072,46.0906,45.22,46.0009,61500.0],["2017-02-17",45.7854,45.7854,45.193,45.6957,74400.0],["2017-02-21",45.4623,46.0457,45.0135,45.4892,56500.0],["2017-02-22",45.0853,45.4533,44.6814,45.211,46000.0],["2017-02-23",45.1661,45.193,44.6455,44.9597,33200.0],["2017-02-24",44.3314,45.3546,44.3314,45.3187,47100.0],["2017-02-27",45.0397,45.9217,44.7606,45.8317,83600.0],["2017-02-28",44.8686,44.8686,38.5951,40.3143,362200.0],["2017-03-01",40.6383,41.8354,40.2423,41.6374,142800.0],["2017-03-02",41.8354,42.4475,41.2234,41.7004,105000.0],["2017-03-03",41.7724,41.7724,41.2413,41.4034,96700.0],["2017-03-06",40.5843,41.4034,40.3773,40.4763,87100.0],["2017-03-07",40.4043,40.5033,39.6662,39.8282,65800.0],["2017-03-08",40.0803,40.8993,39.0722,39.0812,131400.0],["2017-03-09",39.2432,39.5492,38.5681,38.6761,67400.0],["2017-03-10",38.9912,39.2972,38.4241,38.7751,64000.0],["2017-03-13",38.8472,39.1172,38.6491,38.8292,66400.0],["2017-03-14",38.6942,39.2432,38.3791,39.0542,47300.0],["2017-03-15",38.9282,39.1442,38.7662,38.9732,112900.0],["2017-03-16",39.1982,40.1613,38.8562,39.9812,92900.0],["2017-03-17",40.0263,40.8813,38.9102,39.6752,328200.0],["2017-03-20",39.6662,39.8732,39.3062,39.5402,85000.0],["2017-03-21",39.9182,39.9182,37.7491,37.7671,74000.0],["2017-03-22",37.299,38.1901,37.173,37.7311,87100.0],["2017-03-23",37.6771,38.3251,37.371,37.9831,50400.0],["2017-03-24",38.0911,38.5681,37.506,37.7581,48600.0],["2017-03-27",37.137,37.8841,37.074,37.7041,45000.0],["2017-03-28",37.5511,38.4691,37.5511,38.2441,45900.0],["2017-03-29",38.1541,38.9462,37.8661,38.6221,75900.0],["2017-03-30",38.6851,39.5402,38.6221,39.4412,80500.0],["2017-03-31",39.4412,39.8282,38.8382,39.4772,105000.0],["2017-04-03",39.5132,39.5852,38.8202,39.1622,71600.0],["2017-04-04",39.0992,39.5852,38.9372,39.3962,78300.0],["2017-04-05",39.8642,39.9902,38.3881,38.5051,80500.0],["2017-04-06",38.5501,39.6572,37.9111,39.5762,65800.0],["2017-04-07",39.1712,39.9182,39.0002,39.8372,82100.0],["2017-04-10",39.8462,40.1433,39.0902,39.8372,71500.0],["2017-04-11",39.6392,40.1343,39.2342,40.0173,31600.0],["2017-04-12",39.9002,40.1973,38.7662,39.1172,55200.0],["2017-04-13",39.0542,39.2072,38.3701,38.8112,68600.0],["2017-04-17",38.9192,39.4322,38.5141,39.4052,48300.0],["2017-04-18",39.0092,39.3242,38.5591,39.1982,51400.0],["2017-04-19",39.5042,39.8552,39.2072,39.7112,56400.0],["2017-04-20",40.0623,41.4484,39.9543,41.3224,110000.0],["2017-04-21",40.9983,41.5564,40.9893,41.2864,87800.0],["2017-04-24",42.2404,42.6005,41.5114,41.7184,70200.0],["2017-04-25",42.2044,42.4744,41.4664,42.0154,48500.0],["2017-04-26",41.9074,42.7175,41.8444,42.0964,58400.0],["2017-04-27",42.2044,42.2854,41.3404,41.5384,36900.0],["2017-04-28",41.4844,41.4844,40.4853,40.5123,55700.0],["2017-05-01",40.7283,41.8894,40.5663,41.1784,47200.0],["2017-05-02",41.2143,41.4934,40.7103,41.4214,38600.0],["2017-05-03",41.1063,41.1063,40.4313,40.7373,36800.0],["2017-05-04",40.9443,41.0703,40.4583,40.9263,28500.0],["2017-05-05",41.0793,41.0793,39.9992,40.3683,41600.0],["2017-05-08",40.3773,41.1873,40.3773,41.0973,67700.0],["2017-05-09",40.7463,41.1873,37.8391,38.3341,194300.0],["2017-05-10",38.2351,38.3791,37.29,38.2801,78400.0],["2017-05-11",38.1001,38.1001,37.236,37.317,59800.0],["2017-05-12",37.065,37.065,36.363,36.687,64600.0],["2017-05-15",36.714,36.975,36.444,36.534,108700.0],["2017-05-16",36.489,36.984,35.7779,36.768,103400.0],["2017-05-17",35.7329,36.3359,35.3369,36.0299,95700.0],["2017-05-18",36.0209,36.444,35.3369,36.1559,74800.0],["2017-05-19",36.1469,36.633,35.7959,35.9759,69200.0],["2017-05-22",36.1649,36.426,35.6609,36.327,67700.0],["2017-05-23",36.507,36.507,35.7599,36.0479,42700.0],["2017-05-24",36.219,36.219,35.3099,35.6249,87100.0],["2017-05-25",35.6069,35.8769,35.1119,35.2829,49800.0],["2017-05-26",35.2829,35.6699,34.8508,35.6609,59900.0],["2017-05-30",35.4622,35.9228,35.0015,35.697,77000.0],["2017-05-31",35.697,35.697,34.9925,35.5073,135600.0],["2017-06-01",35.6338,36.799,35.2183,36.7719,91700.0],["2017-06-02",36.6364,37.9823,36.5642,37.1694,109600.0],["2017-06-05",36.79,37.2958,35.968,36.7267,77900.0],["2017-06-06",36.3925,37.4223,36.1125,37.1694,60700.0],["2017-06-07",37.3139,37.8739,36.6997,37.7294,65200.0],["2017-06-08",37.7926,39.1836,37.2778,38.732,141800.0],["2017-06-09",38.8404,40.0056,38.5423,39.9333,141000.0],["2017-06-12",39.9424,40.5205,39.563,40.1953,98900.0],["2017-06-13",40.3759,40.4934,39.6714,40.2947,60200.0],["2017-06-14",40.2946,40.9179,39.7166,40.7372,116700.0],["2017-06-15",40.2676,41.1889,40.1863,40.8276,75100.0],["2017-06-16",40.2946,41.0443,40.2314,40.7824,178600.0],["2017-06-19",40.9269,41.3244,40.1772,41.2973,89200.0],["2017-06-20",40.9902,41.8483,40.9179,41.505,89300.0],["2017-06-21",41.3605,41.767,40.9811,41.1437,90300.0],["2017-06-22",41.2341,41.9567,41.2341,41.4237,82300.0],["2017-06-23",41.6315,42.065,41.3153,41.8663,147800.0],["2017-06-26",42.0831,42.8057,41.8934,41.9386,100500.0],["2017-06-27",42.0922,42.4535,41.6586,41.8573,125300.0],["2017-06-28",42.1915,42.4805,41.9115,42.0199,114600.0],["2017-06-29",42.4805,42.4805,41.0534,41.3966,119100.0],["2017-06-30",41.5412,42.9954,41.505,42.4625,106700.0],["2017-07-03",42.6883,43.4199,41.9205,43.0496,60700.0],["2017-07-05",43.0406,43.0406,42.065,42.336,83900.0],["2017-07-06",42.1192,42.7154,41.6676,41.8212,80900.0],["2017-07-07",42.0289,42.607,41.4057,42.4535,69500.0],["2017-07-10",42.4083,43.2574,42.2818,43.0586,90100.0],["2017-07-11",43.2122,43.6096,42.8328,43.4741,76300.0],["2017-07-12",43.6819,44.3864,43.429,43.98,56200.0],["2017-07-13",44.0703,44.0703,43.6909,43.8174,72800.0],["2017-07-14",43.6367,44.2419,43.4741,44.1064,79500.0],["2017-07-17",43.8806,44.8561,42.8148,44.5219,152200.0],["2017-07-18",44.4587,44.4858,43.7812,43.8354,61800.0],["2017-07-19",43.9619,44.4677,43.8264,43.9619,56000.0],["2017-07-20",44.0251,44.0884,43.3929,43.447,50700.0],["2017-07-21",43.9348,44.0522,43.3386,43.7541,74600.0],["2017-07-24",43.6187,44.4497,43.3748,43.6006,55700.0],["2017-07-25",43.8716,44.4045,43.2393,44.1877,110600.0],["2017-07-26",44.3864,44.3864,43.7542,43.9077,62200.0],["2017-07-27",43.9529,44.5581,43.718,43.8896,62400.0],["2017-07-28",43.7361,44.0161,43.3567,43.9167,44100.0],["2017-07-31",43.9529,44.6213,43.4741,44.3413,65400.0],["2017-08-01",44.5039,44.7387,44.1877,44.6845,47700.0],["2017-08-02",44.4497,44.4497,43.2303,43.2845,78500.0],["2017-08-03",43.2935,43.9077,43.0315,43.1219,60100.0],["2017-08-04",43.4019,44.1064,43.2393,43.7903,51500.0],["2017-08-07",43.8174,44.8742,43.6096,44.1516,75200.0],["2017-08-08",43.9167,44.9194,42.7877,43.5374,97900.0],["2017-08-09",41.7941,42.4534,39.6714,41.8844,165600.0],["2017-08-10",41.4328,41.8392,40.7824,41.505,108900.0],["2017-08-11",41.5141,41.6495,41.1798,41.4599,73000.0],["2017-08-14",42.1283,42.4535,41.3334,42.0108,135300.0],["2017-08-15",42.0289,42.4354,41.4418,41.9296,91600.0],["2017-08-16",42.3631,42.4083,41.5863,41.6586,52500.0],["2017-08-17",41.487,42.0921,41.1437,41.3244,116800.0],["2017-08-18",40.954,41.1527,40.6469,41.0082,179100.0],["2017-08-21",40.665,41.0715,39.7617,41.0353,100100.0],["2017-08-22",41.2611,41.3786,40.8637,41.3244,64000.0],["2017-08-23",41.0263,41.8663,40.9631,40.9992,100500.0],["2017-08-24",41.2069,41.7579,41.1798,41.5231,58500.0],["2017-08-25",41.7037,42.3812,41.225,42.1554,73700.0],["2017-08-28",42.2096,42.3902,41.8483,42.318,65700.0],["2017-08-29",41.9476,42.3902,41.4689,42.1915,80200.0],["2017-08-30",42.2277,42.7442,41.9741,42.4814,80300.0],["2017-08-31",42.6535,43.1609,42.3183,42.9706,103600.0],["2017-09-01",42.9706,43.786,42.5811,43.6139,73700.0],["2017-09-05",43.487,43.5867,42.6898,43.2062,70600.0],["2017-09-06",43.3512,43.9129,42.717,43.6864,65600.0],["2017-09-07",43.6411,43.6411,42.2187,42.3455,87100.0],["2017-09-08",42.2821,43.1428,41.5211,42.7532,77200.0],["2017-09-11",43.1156,44.4021,43.0431,44.384,78200.0],["2017-09-12",44.4111,45.1993,43.8223,44.8913,69900.0],["2017-09-13",44.7464,45.2175,44.4112,44.4927,114100.0],["2017-09-14",44.4746,45.0272,43.7317,43.8313,129700.0],["2017-09-15",43.8223,44.0488,43.5142,43.9853,225200.0],["2017-09-18",44.0669,44.3296,43.7045,43.931,163100.0],["2017-09-19",43.8313,44.2662,43.6048,43.9491,96300.0],["2017-09-20",43.9582,44.6195,43.6411,44.1212,119600.0],["2017-09-21",44.0306,44.2481,43.8041,43.9944,67200.0],["2017-09-22",43.9672,44.9004,43.7498,44.8007,63200.0],["2017-09-25",44.6558,45.2356,44.5018,45.1178,84600.0],["2017-09-26",45.29,45.5527,44.9004,45.3081,83900.0],["2017-09-27",45.6795,47.3465,45.6795,46.9388,144900.0],["2017-09-28",46.9117,46.9117,45.7067,45.897,79600.0],["2017-09-29",45.8335,45.906,45.6342,45.752,68000.0],["2017-10-02",45.9513,46.2956,45.6523,46.0872,63600.0],["2017-10-03",46.35,47.2469,46.1597,46.5946,131800.0],["2017-10-04",46.504,46.504,45.6342,45.7792,61400.0],["2017-10-05",45.7973,46.0782,45.3534,45.6342,78600.0],["2017-10-06",45.4983,45.9694,45.0725,45.8517,74700.0],["2017-10-09",45.8517,45.8788,44.9366,45.2356,68700.0],["2017-10-10",45.6523,45.9876,45.1994,45.9604,56600.0],["2017-10-11",46.1144,46.3228,45.8788,46.0963,57000.0],["2017-10-12",46.1235,46.6852,46.1235,46.3228,58800.0],["2017-10-13",46.3228,46.5855,45.8698,46.2503,43700.0],["2017-10-16",46.2503,46.8211,46.1053,46.7758,43800.0],["2017-10-17",46.658,46.9117,46.3047,46.4406,41000.0],["2017-10-18",46.7305,46.8845,46.4768,46.4949,69100.0],["2017-10-19",46.2503,51.3147,46.2503,51.2332,233900.0],["2017-10-20",52.1301,54.0689,51.6137,53.5434,165800.0],["2017-10-23",53.5706,53.6975,52.9274,53.1901,86200.0],["2017-10-24",53.2263,53.3713,52.6375,52.9183,87200.0],["2017-10-25",52.7915,53.3985,52.2207,52.9455,72000.0],["2017-10-26",53.1448,53.625,53.0995,53.3894,58800.0],["2017-10-27",53.2898,53.4981,52.9998,53.3169,75800.0],["2017-10-30",53.1086,53.3622,52.4472,52.7552,50300.0],["2017-10-31",52.8005,53.3079,52.5016,53.0361,70600.0],["2017-11-01",53.4528,53.8877,52.1935,52.6375,60400.0],["2017-11-02",52.5469,53.027,51.9399,52.719,56100.0],["2017-11-03",52.7824,52.7824,52.3113,52.4291,47400.0],["2017-11-06",52.3747,52.6284,52.0939,52.1935,42100.0],["2017-11-07",51.8221,52.3385,50.9614,51.3872,78200.0],["2017-11-08",48.9229,50.3635,45.8698,46.7395,252400.0],["2017-11-09",46.1235,46.6399,45.7158,46.2412,85500.0],["2017-11-10",46.06,46.9207,45.9966,46.513,66400.0],["2017-11-13",46.2865,46.5855,45.5708,46.1053,79000.0],["2017-11-14",45.8426,46.9026,45.8426,46.667,59300.0],["2017-11-15",46.205,47.1291,45.9694,46.9388,74300.0],["2017-11-16",47.1653,47.6546,47.0294,47.2378,59100.0],["2017-11-17",46.9751,47.5187,46.9751,47.2922,57800.0],["2017-11-20",47.3918,48.0985,47.0657,48.0079,46500.0],["2017-11-21",47.7905,48.5152,47.7814,48.2344,72400.0],["2017-11-22",48.2887,48.4971,47.6455,47.7452,53600.0],["2017-11-24",47.7723,47.7905,46.8664,46.957,26700.0],["2017-11-27",47.0023,47.3556,46.7486,47.2378,87600.0],["2017-11-28",47.3284,48.7146,47.1381,48.6058,50100.0],["2017-11-29",48.5062,50.291,47.5368,50.2094,114000.0],["2017-11-30",50.591,50.7455,48.3104,48.6739,131100.0],["2017-12-01",48.7102,48.7102,47.0566,48.683,81500.0],["2017-12-04",49.0192,50.0641,49.0192,49.428,88200.0],["2017-12-05",49.5007,49.7915,49.0283,49.5643,58200.0],["2017-12-06",49.4099,49.955,49.2463,49.5098,73700.0],["2017-12-07",49.3281,49.6007,48.7647,49.2463,95400.0],["2017-12-08",49.5916,49.9368,48.9646,49.6279,167100.0],["2017-12-11",49.8006,50.7818,49.7097,50.2003,95400.0],["2017-12-12",50.2639,50.6637,50.0005,50.4548,91000.0],["2017-12-13",50.4002,51.3543,49.637,49.7461,154700.0],["2017-12-14",49.3372,49.7188,48.0469,48.1741,178400.0],["2017-12-15",48.3922,49.637,48.3922,49.2009,318700.0],["2017-12-18",49.6824,51.0181,48.7829,49.7733,84300.0],["2017-12-19",49.746,49.846,48.6466,48.9465,97400.0],["2017-12-20",49.2645,49.9823,48.474,48.7284,61100.0],["2017-12-21",48.8375,49.2554,48.6376,49.001,32000.0],["2017-12-22",48.3831,50.0822,48.3831,49.9732,55000.0],["2017-12-26",49.9732,51.0272,49.9732,50.8454,47200.0],["2017-12-27",50.7818,51.6269,50.7546,50.7818,77200.0],["2017-12-28",50.8909,51.1453,50.4184,50.8909,53400.0],["2017-12-29",51.5905,51.5905,49.746,49.7733,50300.0],["2018-01-02",49.9459,50.0822,49.21,49.6824,71600.0],["2018-01-03",49.6007,49.8914,48.9828,49.4099,77000.0],["2018-01-04",49.9732,50.6274,49.8823,50.1731,72000.0],["2018-01-05",50.6001,50.8545,49.8369,50.1458,73400.0],["2018-01-08",50.0368,50.4093,49.7188,49.9187,103900.0],["2018-01-09",50.0186,50.1095,48.9283,49.4644,159200.0],["2018-01-10",49.4371,50.3185,48.8102,48.9465,99000.0],["2018-01-11",49.1464,49.21,48.6739,48.9646,265900.0],["2018-01-12",49.1191,49.6643,48.8284,49.5825,114400.0],["2018-01-16",49.8006,50.1095,48.5649,48.6194,87900.0],["2018-01-17",48.9737,49.4735,48.1106,48.5649,55900.0],["2018-01-18",48.4377,48.4377,47.5745,47.5836,93300.0],["2018-01-19",47.3927,48.2378,47.2474,48.1741,49900.0],["2018-01-22",48.0924,48.1378,47.5836,47.9016,44800.0],["2018-01-23",47.7562,48.3831,47.3655,47.9652,48200.0],["2018-01-24",48.0742,48.6648,47.9561,48.1651,69000.0],["2018-01-25",48.3013,48.3831,47.9743,48.2377,89200.0],["2018-01-26",48.4649,49.0646,47.8743,49.0101,54900.0],["2018-01-29",48.7193,49.0373,48.4922,48.5103,53600.0],["2018-01-30",48.2105,48.9646,47.838,47.9924,52700.0],["2018-01-31",48.0833,48.3377,47.2656,47.3473,89100.0],["2018-02-01",47.1474,48.0197,46.8113,47.9561,60700.0],["2018-02-02",47.6926,48.2559,46.9021,47.0475,53400.0],["2018-02-05",46.5568,47.2565,45.3302,45.3666,91800.0],["2018-02-06",44.2944,46.0026,44.14,45.6392,124400.0],["2018-02-07",45.3666,45.7118,44.7669,45.2485,80500.0],["2018-02-08",45.2303,46.3479,44.5216,45.6937,249300.0],["2018-02-09",46.1934,46.3479,43.8856,44.6306,187500.0],["2018-02-12",44.6942,45.412,44.3398,45.3484,67600.0],["2018-02-13",45.2666,45.8936,45.0758,45.4029,88800.0],["2018-02-14",45.0122,46.7658,45.0122,46.5387,70000.0],["2018-02-15",46.7749,47.0929,46.2388,46.9021,55300.0],["2018-02-16",46.7113,47.7017,46.4296,47.3928,107700.0],["2018-02-20",47.0657,48.056,46.993,47.2928,110200.0],["2018-02-21",47.2928,48.5194,46.8204,48.2287,86000.0],["2018-02-22",48.2468,48.2468,46.4296,46.4478,76600.0],["2018-02-23",46.675,47.6381,46.1207,47.6381,97200.0],["2018-02-26",47.2928,47.7835,46.7113,47.0566,98900.0],["2018-02-27",46.9384,48.0742,46.2207,47.0384,113600.0],["2018-02-28",49.2896,52.7986,48.8886,50.438,270700.0],["2018-03-01",50.5109,50.839,49.2076,50.2739,243600.0],["2018-03-02",50.0188,50.7023,48.4785,50.356,146800.0],["2018-03-05",50.1464,50.7205,49.1985,49.9641,103000.0],["2018-03-06",50.037,50.2102,48.9615,50.1464,93300.0],["2018-03-07",49.6268,50.3469,49.2896,50.1555,74400.0],["2018-03-08",50.3195,51.0031,49.5813,50.2284,132900.0],["2018-03-09",50.5565,51.3039,50.1828,51.0213,63200.0],["2018-03-12",50.4289,51.7869,50.3833,50.4562,51200.0],["2018-03-13",50.7297,50.839,49.8912,50.0096,48000.0],["2018-03-14",50.0734,50.4836,49.2258,49.4446,41900.0],["2018-03-15",49.1894,49.1894,48.3691,48.679,98600.0],["2018-03-16",48.5969,49.7089,48.4055,49.4446,146300.0],["2018-03-19",48.1686,49.0253,47.804,48.8157,96600.0],["2018-03-20",49.1164,49.1164,48.1139,48.4329,63300.0],["2018-03-21",48.3235,49.0162,48.2871,48.4511,28200.0],["2018-03-22",47.9589,48.5058,47.6399,47.7129,101800.0],["2018-03-23",47.6217,47.8678,46.5189,46.5189,95400.0],["2018-03-26",46.7194,47.9681,45.9174,47.7129,75200.0],["2018-03-27",47.7767,48.0592,46.3548,47.0749,92100.0],["2018-03-28",47.1478,47.7493,46.8288,47.6126,79300.0],["2018-03-29",47.9134,48.205,47.4577,47.7675,74900.0],["2018-04-02",47.3209,47.5761,45.8627,46.8379,103000.0],["2018-04-03",46.9746,47.2936,46.5918,47.0475,53100.0],["2018-04-04",46.5371,48.36,45.8991,48.1412,49800.0],["2018-04-05",48.4329,48.7337,47.1934,48.3964,39800.0],["2018-04-06",48.0501,48.3235,47.5306,47.9772,62100.0],["2018-04-09",48.3508,48.761,47.7493,47.8404,62400.0],["2018-04-10",48.5514,48.6607,48.1048,48.3691,43100.0],["2018-04-11",48.0683,48.4147,47.8131,48.1777,49300.0],["2018-04-12",48.4329,48.6607,48.2415,48.2962,27700.0],["2018-04-13",48.5969,48.5969,47.722,47.9498,41200.0],["2018-04-16",48.2506,49.0253,47.8496,48.6243,30300.0],["2018-04-17",48.9524,49.0162,48.4967,48.7519,32800.0],["2018-04-18",48.8612,49.2987,48.3964,48.7428,36400.0],["2018-04-19",48.606,49.6177,48.606,49.3443,44400.0],["2018-04-20",49.2167,49.7544,48.8065,48.8795,35300.0],["2018-04-23",49.0344,49.3443,48.8886,49.1894,26900.0],["2018-04-24",49.6268,50.1281,49.1894,49.6451,34700.0],["2018-04-25",49.5539,49.6268,48.9433,49.0344,40000.0],["2018-04-26",49.1438,49.3625,48.7883,48.9797,20100.0],["2018-04-27",49.0526,49.0526,48.205,48.5331,44300.0],["2018-04-30",48.6881,49.9276,48.123,48.1321,39200.0],["2018-05-01",48.123,48.123,47.4121,48.0045,94900.0],["2018-05-02",47.9863,49.0253,47.5397,48.9888,49100.0],["2018-05-03",48.8521,48.9342,47.8496,48.4693,30000.0],["2018-05-04",48.2688,48.9797,48.2688,48.9524,22100.0],["2018-05-07",49.1256,49.7089,48.9342,49.5084,30200.0],["2018-05-08",49.5448,49.8273,49.2623,49.3899,45700.0],["2018-05-09",50.1281,53.7465,49.7544,53.6918,140300.0],["2018-05-10",53.7465,55.6331,53.7373,55.2868,105000.0],["2018-05-11",54.585,55.3232,53.7556,53.9196,57700.0],["2018-05-14",54.1748,54.6761,53.7282,54.029,50000.0],["2018-05-15",53.8649,55.5237,53.8649,55.2321,111200.0],["2018-05-16",55.2594,56.5354,55.223,56.4078,83900.0],["2018-05-17",56.8088,56.8088,56.1891,56.6357,61600.0],["2018-05-18",56.663,56.8909,56.1253,56.6174,44500.0],["2018-05-21",56.9638,57.219,56.6174,56.9091,67500.0],["2018-05-22",57.064,57.6838,56.5992,57.219,68300.0],["2018-05-23",57.1916,57.62,56.6174,57.1278,59700.0],["2018-05-24",57.0093,57.857,56.4352,57.1369,41000.0],["2018-05-25",57.0185,57.4742,56.7086,56.8362,56100.0],["2018-05-29",56.3987,57.1278,55.7334,56.1617,71200.0],["2018-05-30",56.5992,57.2099,56.3714,56.7542,45100.0],["2018-05-31",56.6536,56.8821,55.7673,56.1419,56300.0],["2018-06-01",56.48,57.0283,56.0505,56.7359,38500.0],["2018-06-04",57.0831,57.6588,56.3247,56.9917,42800.0],["2018-06-05",57.0283,57.3115,56.5714,57.2841,40800.0],["2018-06-06",57.3572,58.4812,56.8912,58.0882,68200.0],["2018-06-07",58.271,58.4172,57.211,57.5857,31600.0],["2018-06-08",57.3481,58.2893,56.5897,56.6079,56600.0],["2018-06-11",55.8221,57.1379,54.8444,56.2973,63500.0],["2018-06-12",56.5623,56.7998,55.7581,55.8861,63000.0],["2018-06-13",55.8861,55.8952,54.5611,54.9449,75100.0],["2018-06-14",54.9814,55.685,54.6068,55.2099,46300.0],["2018-06-15",55.0819,55.2647,54.3144,54.5611,90100.0],["2018-06-18",54.5611,55.6576,54.5611,55.3652,57300.0],["2018-06-19",54.8535,55.9866,54.6708,55.8587,46100.0],["2018-06-20",56.0049,56.48,55.5206,55.9409,87300.0],["2018-06-21",55.9957,55.9957,55.0819,55.4383,48000.0],["2018-06-22",55.685,55.9409,54.9266,55.283,107300.0],["2018-06-25",55.2921,55.2921,53.492,54.7987,86100.0],["2018-06-26",54.7895,55.6028,54.1225,54.5246,97000.0],["2018-06-27",54.5611,54.6068,53.4006,53.5834,56000.0],["2018-06-28",53.4463,53.9215,53.3367,53.6382,49300.0],["2018-06-29",53.7661,54.2596,53.227,53.3732,42000.0],["2018-07-02",53.1996,55.0911,52.3772,54.9997,365800.0],["2018-07-03",55.3561,56.5074,54.4423,54.4971,20500.0],["2018-07-05",54.8444,55.548,54.6433,55.2373,43000.0],["2018-07-06",55.155,55.95,55.155,55.5845,34600.0],["2018-07-09",55.685,56.2242,54.9632,55.1459,42400.0],["2018-07-10",55.2556,55.7581,54.9266,55.6485,75000.0],["2018-07-11",55.4657,56.1419,55.2647,55.7856,50700.0],["2018-07-12",56.0049,56.0049,54.954,55.4018,38300.0],["2018-07-13",55.3561,55.7307,54.6708,54.8809,41300.0],["2018-07-16",54.8444,55.4109,54.5976,55.3104,18800.0],["2018-07-17",55.2738,55.9774,55.2738,55.3287,26000.0],["2018-07-18",55.1825,55.7399,55.1002,55.7125,39100.0],["2018-07-19",55.3744,55.9409,55.2099,55.8861,58600.0],["2018-07-20",55.8769,56.1693,55.4932,55.9409,39100.0],["2018-07-23",56.1876,56.5714,55.9043,56.4343,26900.0],["2018-07-24",56.6171,57.0191,56.0505,56.3155,23200.0],["2018-07-25",56.0962,56.1785,54.7804,55.0088,28100.0],["2018-07-26",54.9358,55.5388,54.5246,54.6434,32000.0],["2018-07-27",54.5885,54.8261,53.6839,53.7753,31200.0],["2018-07-30",53.7296,54.4697,53.1356,53.163,27100.0],["2018-07-31",53.3549,54.2047,52.8249,53.7113,43300.0],["2018-08-01",53.8027,54.424,53.8027,54.0037,37400.0],["2018-08-02",53.8392,54.5337,53.3915,54.4606,45300.0],["2018-08-03",54.3966,54.6799,53.1996,53.5925,26800.0],["2018-08-06",53.5194,54.1682,53.5194,53.757,17300.0],["2018-08-07",53.7478,54.4971,53.5194,53.9032,41400.0],["2018-08-08",53.4554,53.4554,51.9477,52.1853,56600.0],["2018-08-09",51.9569,52.1488,51.4817,51.9569,40100.0],["2018-08-10",51.5274,52.2767,51.2441,52.1031,24800.0],["2018-08-13",51.8564,52.8249,51.5731,52.7701,50600.0],["2018-08-14",52.6879,53.291,51.7741,52.0391,39800.0],["2018-08-15",51.5548,52.0482,50.9974,51.4269,37300.0],["2018-08-16",51.7193,52.295,51.7193,51.7558,25600.0],["2018-08-17",51.6005,52.0665,51.6005,51.7832,28500.0],["2018-08-20",52.03,53.1448,52.03,52.6605,35600.0],["2018-08-21",52.5965,53.7113,52.5234,53.3367,27300.0],["2018-08-22",53.3641,53.5651,52.5234,52.5965,29800.0],["2018-08-23",52.4046,52.697,52.167,52.432,24200.0],["2018-08-24",52.6422,52.8889,52.0117,52.2767,23000.0],["2018-08-27",52.5417,53.4189,52.5417,52.633,120800.0],["2018-08-28",52.8341,52.9254,52.2584,52.2949,25500.0],["2018-08-29",51.9112,52.2493,51.8015,51.8015,70700.0],["2018-08-30",51.6457,52.9653,51.4716,52.8553,75500.0],["2018-08-31",52.5896,53.1669,52.498,52.8278,39300.0],["2018-09-04",52.6721,52.8095,51.9665,52.0581,20100.0],["2018-09-05",51.9573,52.1497,51.4075,51.5358,51000.0],["2018-09-06",51.6091,52.0856,51.38,51.5083,30400.0],["2018-09-07",51.4991,52.4613,50.5736,52.1681,42800.0],["2018-09-10",52.278,53.341,52.0306,52.9928,42000.0],["2018-09-11",52.7637,53.3685,52.7637,52.9836,31500.0],["2018-09-12",52.9195,52.9195,52.2139,52.4155,32100.0],["2018-09-13",52.5529,53.5059,52.2505,52.9195,22800.0],["2018-09-14",52.6629,53.6892,52.6629,53.286,46800.0],["2018-09-17",53.3227,54.0649,53.2219,53.4418,33200.0],["2018-09-18",53.4968,54.1016,53.396,53.5243,39100.0],["2018-09-19",53.3502,54.4773,53.3502,54.0832,34900.0],["2018-09-20",54.3307,55.0821,53.735,54.7247,45500.0],["2018-09-21",54.6789,55.2104,54.0558,54.0924,181700.0],["2018-09-24",53.9275,53.9458,52.6537,52.8187,38100.0],["2018-09-25",52.8645,52.8645,51.9756,52.0673,36500.0],["2018-09-26",52.1497,52.4613,51.1417,51.7374,46600.0],["2018-09-27",51.8657,52.5071,51.435,52.2414,53200.0],["2018-09-28",52.2322,52.7545,51.774,52.388,53600.0],["2018-10-01",52.5438,52.9928,51.9023,52.2139,42200.0],["2018-10-02",52.2414,52.9836,51.9206,52.2414,34900.0],["2018-10-03",52.4521,53.5792,52.223,52.8462,42400.0],["2018-10-04",52.6995,53.0478,50.9493,51.3708,60800.0],["2018-10-05",51.3983,51.4991,50.3354,51.1326,66200.0],["2018-10-08",50.8852,51.3983,50.6286,51.2242,70100.0],["2018-10-09",50.8852,51.9298,50.8852,51.2242,32700.0],["2018-10-10",50.9218,51.4258,50.5736,50.5828,52200.0],["2018-10-11",50.1338,50.9951,50.0788,50.1154,59900.0],["2018-10-12",50.6653,50.6653,48.6676,49.6939,104700.0],["2018-10-15",49.4007,50.7569,49.4007,50.3262,38200.0],["2018-10-16",50.5186,52.0764,50.1979,51.9573,43100.0],["2018-10-17",51.7007,52.2414,50.7111,51.38,32500.0],["2018-10-18",51.1509,51.4716,50.537,51.1692,44800.0],["2018-10-19",51.0409,51.7374,50.1246,51.3158,42300.0],["2018-10-22",51.3159,52.2322,50.9585,51.5083,49300.0],["2018-10-23",50.7752,51.4808,50.1704,51.0043,35600.0],["2018-10-24",50.876,51.0776,49.364,49.3915,82000.0],["2018-10-25",49.6023,51.4625,49.6023,51.2517,57500.0],["2018-10-26",50.5461,51.1417,49.9505,50.3445,72100.0],["2018-10-29",51.0043,51.4808,50.0971,50.5461,44700.0],["2018-10-30",50.5736,51.4441,50.3995,51.3433,54400.0],["2018-10-31",51.9298,52.5254,51.4716,51.5816,56300.0],["2018-11-01",51.8657,51.9756,51.2151,51.829,37200.0],["2018-11-02",52.0489,52.498,50.9768,51.1692,45400.0],["2018-11-05",51.1509,52.0306,50.876,51.0868,45300.0],["2018-11-06",51.0593,51.9481,51.0593,51.7374,13300.0],["2018-11-07",52.1039,52.1039,50.8393,51.325,64600.0],["2018-11-08",51.3159,51.5908,50.9035,51.2151,81100.0],["2018-11-09",48.0995,48.9517,45.9277,47.1006,198500.0],["2018-11-12",46.7891,49.5839,46.6058,48.7776,76200.0],["2018-11-13",48.7775,49.5473,48.5485,49.3457,55200.0],["2018-11-14",49.3457,49.3457,47.5038,48.1544,93800.0],["2018-11-15",47.7696,49.5656,47.5955,49.4648,66100.0],["2018-11-16",49.2082,49.4373,48.6493,49.0891,58400.0],["2018-11-19",48.915,49.8863,48.8325,49.0433,77200.0],["2018-11-20",48.5026,48.5026,47.3297,47.8154,109500.0],["2018-11-21",47.7054,49.4923,47.7054,48.9517,49900.0],["2018-11-23",48.5026,49.5748,48.5026,48.9608,36500.0],["2018-11-26",49.4465,49.8314,48.6951,49.4557,50000.0],["2018-11-27",49.1808,50.0238,49.025,49.1075,47100.0],["2018-11-28",49.2815,50.5095,48.7317,50.1979,72900.0],["2018-11-29",49.9497,50.7403,49.8945,50.3358,56200.0],["2018-11-30",50.3082,50.7127,49.6463,50.06,82100.0],["2018-12-03",50.6208,50.6208,49.6187,50.1335,57400.0],["2018-12-04",50.0048,50.0692,48.1017,48.2948,82400.0],["2018-12-06",47.6236,48.6166,46.502,48.3867,130400.0],["2018-12-07",48.4235,48.4603,47.3386,48.0925,96100.0],["2018-12-10",48.1201,48.1201,46.6215,47.734,90000.0],["2018-12-11",48.3591,48.4603,47.0536,47.1915,70900.0],["2018-12-12",47.7064,49.0671,47.3662,48.0649,88200.0],["2018-12-13",48.0282,48.5246,47.0169,47.1823,72500.0],["2018-12-14",46.9985,47.6604,46.8698,46.9617,73200.0],["2018-12-17",46.6123,47.0352,45.7481,46.0883,131900.0],["2018-12-18",46.4652,46.833,45.9044,45.932,97300.0],["2018-12-19",45.9688,46.5388,44.7736,45.1321,108200.0],["2018-12-20",44.8931,45.6194,44.7368,44.9851,136000.0],["2018-12-21",44.985,45.5918,44.1852,44.3231,196500.0],["2018-12-24",44.1484,45.2884,43.7531,44.7276,48500.0],["2018-12-26",44.8747,46.7962,44.3139,46.6859,85000.0],["2018-12-27",46.0699,46.9249,45.3344,46.3825,96800.0],["2018-12-28",46.6031,48.1661,46.3457,47.8075,81700.0],["2018-12-31",48.1661,48.5522,47.403,48.1201,99600.0],["2019-01-02",47.5685,49.0211,47.5593,48.9567,75800.0],["2019-01-03",48.6809,48.9476,48.3408,48.3775,53500.0],["2019-01-04",49.0763,50.2255,48.7361,50.014,43700.0],["2019-01-07",49.9405,50.0508,49.3797,49.7658,47300.0],["2019-01-08",50.2715,50.2715,49.0119,49.5268,81800.0],["2019-01-09",49.7566,49.9956,49.3245,49.3245,44200.0],["2019-01-10",48.7085,49.2693,48.6533,49.0027,45600.0],["2019-01-11",48.7821,49.2877,48.6993,49.0211,48000.0],["2019-01-14",48.6074,49.2326,48.3224,48.589,52200.0],["2019-01-15",48.6533,49.2418,48.2856,49.1314,65700.0],["2019-01-16",49.0855,49.6371,49.0855,49.4624,40300.0],["2019-01-17",49.2601,50.391,48.9567,49.821,67700.0],["2019-01-18",50.0508,50.5657,49.3429,49.9865,57400.0],["2019-01-22",49.6647,50.3358,48.5798,49.0119,79900.0],["2019-01-23",49.1866,49.9037,48.7269,48.8188,23300.0],["2019-01-24",49.0854,49.2417,48.4327,48.8188,20900.0],["2019-01-25",49.1406,49.1406,48.5982,48.7269,30300.0],["2019-01-28",48.3592,49.1866,47.8259,48.0006,36500.0],["2019-01-29",48.0374,48.212,47.5317,47.7156,32400.0],["2019-01-30",48.0282,48.3867,47.2375,48.3591,48300.0],["2019-01-31",48.2672,48.5062,47.9914,48.3591,32700.0],["2019-02-01",48.3224,49.0671,47.688,47.8075,41500.0],["2019-02-04",47.9271,48.7177,47.7708,48.1017,17800.0],["2019-02-05",48.2488,48.7085,47.8167,48.019,22400.0],["2019-02-06",48.0282,48.1201,47.8075,47.8167,29000.0],["2019-02-07",47.6053,47.8075,47.0628,47.7432,29500.0],["2019-02-08",47.5869,47.9914,47.2835,47.5225,41200.0],["2019-02-11",47.5869,47.8627,47.5041,47.8351,22300.0],["2019-02-12",47.8535,48.6625,47.7799,48.4879,106100.0],["2019-02-13",48.6717,48.9567,48.5522,48.6442,38400.0],["2019-02-14",48.7269,48.8372,48.304,48.543,37000.0],["2019-02-15",48.8188,49.5176,48.3591,49.0211,58500.0],["2019-02-19",48.9659,49.9129,48.8556,49.7842,66500.0],["2019-02-20",49.5543,50.5657,49.5543,50.3174,43800.0],["2019-02-21",50.1703,50.2347,49.4624,50.0048,43400.0],["2019-02-22",50.1611,50.2347,49.5543,49.775,34900.0],["2019-02-25",50.06,50.1244,49.8026,49.9313,45800.0],["2019-02-26",49.7014,50.0324,49.6003,49.6463,37400.0],["2019-02-27",49.4716,49.4716,48.7637,48.9476,36800.0],["2019-02-28",49.4826,50.6449,48.4863,50.5711,144000.0],["2019-03-01",50.6911,51.4475,50.4328,51.0416,70200.0],["2019-03-04",50.9032,51.0324,50.4143,50.4328,38700.0],["2019-03-05",50.4143,50.4143,49.4457,49.7132,36900.0],["2019-03-06",49.6117,50.4328,49.3534,49.6948,102200.0],["2019-03-07",49.621,49.8608,49.0951,49.6025,83200.0],["2019-03-08",49.6394,49.8608,49.2058,49.3165,53300.0],["2019-03-11",49.5195,50.5527,49.4641,50.0822,84800.0],["2019-03-12",50.2852,50.2852,49.5195,49.8608,58000.0],["2019-03-13",50.1099,51.0047,49.8147,50.7741,70800.0],["2019-03-14",50.8294,51.6136,50.5711,51.3737,100300.0],["2019-03-15",51.3737,51.715,51.3645,51.6043,205800.0],["2019-03-18",51.7335,52.1117,51.3737,51.632,89100.0],["2019-03-19",51.6597,51.6597,51.1339,51.2999,92200.0],["2019-03-20",51.263,51.4106,50.4881,50.7372,71900.0],["2019-03-21",50.4789,51.1615,50.2852,50.8387,66700.0],["2019-03-22",50.5435,50.5435,49.7224,49.7962,85100.0],["2019-03-25",49.7962,50.3497,49.2889,49.8793,71300.0],["2019-03-26",50.2575,50.5066,49.9438,50.3774,77100.0],["2019-03-27",50.4235,50.5988,50.0822,50.2944,64900.0],["2019-03-28",50.2667,50.7741,50.0914,50.7464,71400.0],["2019-03-29",51.0508,51.2999,50.7372,50.8018,99700.0],["2019-04-01",51.1615,52.084,51.0232,51.5121,78300.0],["2019-04-02",51.4567,51.5029,50.894,51.2538,58400.0],["2019-04-03",51.5582,51.7796,51.3829,51.4383,41900.0],["2019-04-04",51.5305,51.8626,51.2261,51.7704,54300.0],["2019-04-05",51.9549,52.3239,51.9549,52.2501,78400.0],["2019-04-08",52.2316,52.6467,51.918,52.6006,45700.0],["2019-04-09",52.4992,52.6006,52.2224,52.2316,45900.0],["2019-04-10",52.37,52.8958,52.2409,52.822,43300.0],["2019-04-11",52.8774,53.5047,52.8128,53.2833,59400.0],["2019-04-12",53.6154,53.929,53.3478,53.7353,37700.0],["2019-04-15",53.6431,53.68,53.0619,53.3571,58900.0],["2019-04-16",53.56,53.6523,53.2187,53.4586,45200.0],["2019-04-17",53.4401,53.9475,53.394,53.7353,43900.0],["2019-04-18",53.6338,53.9751,53.4217,53.7169,40800.0],["2019-04-22",53.5047,53.6984,52.9789,53.2464,42400.0],["2019-04-23",53.2648,53.9013,52.8589,53.6154,45700.0],["2019-04-24",53.8183,54.4179,53.8183,54.012,78000.0],["2019-04-25",53.8921,54.012,53.3294,53.5785,44100.0],["2019-04-26",53.5323,54.1596,53.5323,53.9936,35100.0],["2019-04-29",53.9659,54.1596,53.8921,53.9106,31600.0],["2019-04-30",53.9013,53.9751,53.2002,53.5508,53600.0],["2019-05-01",53.643,53.8644,53.108,53.108,75700.0],["2019-05-02",53.2371,53.3755,52.6468,52.9143,67500.0],["2019-05-03",53.1357,53.7907,52.9327,53.7076,47200.0],["2019-05-06",53.108,54.0028,53.108,53.7076,37900.0],["2019-05-07",53.191,53.9198,53.191,53.4493,60800.0],["2019-05-08",53.5693,53.8183,52.8313,52.9696,68500.0],["2019-05-09",54.5379,58.2647,54.0858,58.2002,162300.0],["2019-05-10",58.3109,59.012,57.9603,58.2002,87600.0],["2019-05-13",57.3515,57.6005,56.4843,56.678,54400.0],["2019-05-14",56.5581,57.2961,56.3367,56.7703,75600.0],["2019-05-15",56.3275,56.8072,55.9032,56.1061,51800.0],["2019-05-16",56.2168,56.9548,55.8201,56.2445,114400.0],["2019-05-17",55.857,56.0139,55.2113,55.5895,86100.0],["2019-05-20",55.3312,55.7002,55.0083,55.1744,52700.0],["2019-05-21",55.1375,55.6264,54.953,55.2759,173100.0],["2019-05-22",55.0821,55.2943,54.7131,55.1283,67500.0],["2019-05-23",54.7224,56.0508,54.5932,55.9032,81700.0],["2019-05-24",56.2168,56.6781,55.608,55.9585,34800.0],["2019-05-28",56.0231,56.2998,54.9161,54.9622,61500.0],["2019-05-29",54.7408,55.1836,54.6117,54.9991,68100.0],["2019-05-30",55.1379,55.5543,54.592,54.8603,45600.0],["2019-05-31",54.3977,54.9991,53.5372,54.8233,112400.0],["2019-06-03",54.777,55.2119,54.4532,54.7863,59400.0],["2019-06-04",55.2952,55.2952,54.6475,55.0824,46100.0],["2019-06-05",54.9714,55.1657,54.5272,54.9158,38900.0],["2019-06-06",54.6382,54.8788,54.4532,54.7678,38700.0],["2019-06-07",54.9806,54.9806,54.481,54.7308,42100.0],["2019-06-10",54.8141,54.8141,54.3607,54.7123,79400.0],["2019-06-11",55.0176,55.1379,54.4994,54.7215,49600.0],["2019-06-12",54.6475,54.9899,54.2589,54.592,59400.0],["2019-06-13",54.703,54.9251,54.2126,54.7678,57900.0],["2019-06-14",54.6012,54.6845,54.1663,54.2866,52600.0],["2019-06-17",54.3514,54.592,54.0646,54.0923,83400.0],["2019-06-18",54.3607,54.9713,53.7222,54.5642,63600.0],["2019-06-19",54.5272,54.6197,53.9813,54.4532,75000.0],["2019-06-20",54.7585,54.9343,54.1848,54.6753,60400.0],["2019-06-21",54.3977,54.3977,53.6389,53.6574,164900.0],["2019-06-24",53.7685,54.1016,53.019,53.6389,86100.0],["2019-06-25",53.6019,53.7685,53.1763,53.4724,77800.0],["2019-06-26",53.6019,53.7037,52.9172,52.9542,53000.0],["2019-06-27",52.8524,54.0091,52.8062,54.0091,64500.0],["2019-06-28",54.0646,54.7956,54.0646,54.7956,162800.0],["2019-07-01",55.0454,55.4155,54.2866,54.6475,53100.0],["2019-07-02",54.7863,54.8696,54.3699,54.8696,60800.0],["2019-07-03",55.0546,55.7486,54.6845,55.5358,34700.0],["2019-07-05",55.3692,56.5351,55.3507,56.3963,44400.0],["2019-07-08",56.2297,56.6276,55.5913,55.6005,53400.0],["2019-07-09",55.3322,55.5173,54.6012,55.1009,49600.0],["2019-07-10",55.2119,55.6283,54.3514,54.592,42800.0],["2019-07-11",54.6568,54.9436,54.0461,54.4347,42500.0],["2019-07-12",54.4809,55.2212,54.1386,54.9158,65400.0],["2019-07-15",55.1009,55.2952,53.5649,54.1293,38200.0],["2019-07-16",54.0738,54.7585,53.8518,54.629,36100.0],["2019-07-17",54.4717,55.3045,53.9073,54.7493,60200.0],["2019-07-18",54.74,55.9707,54.592,55.8781,47900.0],["2019-07-19",55.7579,56.4333,55.5913,55.7486,58800.0],["2019-07-22",55.8966,56.276,55.4155,55.6191,60500.0],["2019-07-23",55.6931,56.3685,55.36,56.2853,38700.0],["2019-07-24",56.0632,57.3493,56.0632,57.118,75400.0],["2019-07-25",57.118,57.96,56.8682,57.701,81700.0],["2019-07-26",57.8953,58.2931,57.5066,57.8397,59800.0],["2019-07-29",57.7287,58.1914,57.2753,57.4789,46300.0],["2019-07-30",57.1273,58.1081,56.896,58.0803,37400.0],["2019-07-31",58.1081,58.7465,57.886,57.886,76700.0],["2019-08-01",57.9138,59.2554,57.6917,58.8483,71200.0],["2019-08-02",58.6447,58.8946,57.738,58.1728,75500.0],["2019-08-05",57.5251,57.9138,56.2482,56.8219,74400.0],["2019-08-06",56.8127,57.6639,56.5166,57.2661,49600.0],["2019-08-07",56.8034,58.3302,56.239,57.8583,64600.0],["2019-08-08",58.1728,59.6811,57.9878,58.8391,82200.0],["2019-08-09",59.6811,63.3915,58.5985,62.3829,243000.0],["2019-08-12",62.0405,62.7623,60.995,61.6057,62900.0],["2019-08-13",61.6704,62.4199,60.9209,61.8092,82000.0],["2019-08-14",60.8284,61.4206,59.8384,60.153,69800.0],["2019-08-15",60.3935,60.8377,59.6533,60.3843,68800.0],["2019-08-16",60.7729,61.9758,60.5416,61.8185,49200.0],["2019-08-19",61.9943,62.8641,59.6533,62.1146,53900.0],["2019-08-20",62.1423,62.3181,61.3003,61.3096,31800.0],["2019-08-21",61.8,61.874,60.9209,61.3003,38600.0],["2019-08-22",61.4761,63.1602,61.3373,62.2164,86000.0],["2019-08-23",61.9573,63.0028,60.7822,60.9857,70900.0],["2019-08-26",61.5501,61.7445,61.0875,61.6149,41800.0],["2019-08-27",61.7074,62.3089,60.5231,60.7081,64300.0],["2019-08-28",60.5878,61.3281,60.1437,61.1338,58300.0],["2019-08-29",61.709,62.9059,61.5698,62.2657,58200.0],["2019-08-30",62.6368,62.674,61.9317,62.21,60200.0],["2019-09-03",61.7461,62.1451,60.707,61.2173,84100.0],["2019-09-04",61.7461,62.1729,60.3173,60.8647,57500.0],["2019-09-05",61.6162,62.5441,61.1802,61.5698,79100.0],["2019-09-06",61.1709,62.0245,61.1709,61.3286,50400.0],["2019-09-09",61.6905,63.5461,61.3008,62.6368,92600.0],["2019-09-10",62.8595,64.0564,62.3863,62.8966,80400.0],["2019-09-11",63.2585,63.5925,62.377,62.7296,129700.0],["2019-09-12",62.8317,64.576,62.2564,63.2399,101200.0],["2019-09-13",63.7038,64.9193,63.0915,63.8152,101900.0],["2019-09-16",63.4348,64.2791,63.4348,63.4812,53400.0],["2019-09-17",63.4162,64.6687,63.0543,64.1677,91600.0],["2019-09-18",63.843,64.7059,63.5183,63.7131,210100.0],["2019-09-19",63.5554,64.7801,63.1564,63.1564,245600.0],["2019-09-20",63.0915,64.075,62.5533,62.6276,238400.0],["2019-09-23",62.1729,63.175,61.3101,61.3379,130100.0],["2019-09-24",61.5327,62.3492,61.1431,61.1802,180800.0],["2019-09-25",61.1059,61.6255,61.0688,61.1523,55000.0],["2019-09-26",61.1245,61.5791,59.64,60.0204,85100.0],["2019-09-27",59.9926,59.9926,58.907,59.1297,80700.0],["2019-09-30",59.3338,59.3709,58.74,59.0091,68400.0],["2019-10-01",59.0926,59.2967,57.9699,58.0813,80100.0],["2019-10-02",57.6174,57.8215,56.1978,56.838,98900.0],["2019-10-03",56.7359,57.2184,56.0122,56.9029,66900.0],["2019-10-04",57.0328,57.7287,56.606,57.1627,48800.0],["2019-10-07",57.005,57.1256,56.2906,56.337,141500.0],["2019-10-08",55.8731,55.8731,55.0937,55.1215,49600.0],["2019-10-09",55.5854,55.9658,55.27,55.604,44600.0],["2019-10-10",55.5483,55.938,55.4556,55.6968,47900.0],["2019-10-11",56.4669,57.2648,56.2349,56.2813,76000.0],["2019-10-14",56.17,56.17,55.4555,55.8731,41300.0],["2019-10-15",55.8731,56.8473,55.7803,56.5968,70700.0],["2019-10-16",56.5318,56.9586,55.8823,56.0586,53500.0],["2019-10-17",56.3091,56.9864,55.8823,56.5968,57200.0],["2019-10-18",56.2627,56.606,55.4092,55.9844,47500.0],["2019-10-21",56.3184,56.9029,56.2071,56.7174,32600.0],["2019-10-22",56.8009,56.8473,56.2535,56.3555,40100.0],["2019-10-23",56.5132,56.7916,55.8452,56.5225,38100.0],["2019-10-24",56.7545,56.7545,55.771,55.8638,29600.0],["2019-10-25",55.9009,56.5318,55.8174,56.3555,26700.0],["2019-10-28",56.5318,57.4318,56.5318,57.0328,41200.0],["2019-10-29",56.7916,57.9328,56.7916,57.6637,35000.0],["2019-10-30",57.7658,57.7658,56.8473,57.3483,37300.0],["2019-10-31",57.3854,57.3854,56.2349,56.8473,35200.0],["2019-11-01",57.2184,58.0163,57.2184,57.738,39500.0],["2019-11-04",58.2483,58.2668,57.4875,57.5895,28000.0],["2019-11-05",57.8493,58.4524,57.1627,57.8493,82700.0],["2019-11-06",57.5802,58.9998,57.2555,58.8421,40300.0],["2019-11-07",59.2318,59.5565,58.573,58.6565,52300.0],["2019-11-08",56.3277,57.4782,55.437,57.0328,133000.0],["2019-11-11",56.606,57.4967,56.3184,57.2184,81700.0],["2019-11-12",57.2369,57.7936,56.9586,57.7101,91400.0],["2019-11-13",57.2648,57.9421,56.773,57.8493,102000.0],["2019-11-14",57.7194,59.0555,57.2833,58.6843,181100.0],["2019-11-15",59.0462,59.0462,58.3967,58.6194,50400.0],["2019-11-18",58.406,58.5544,57.5338,57.6359,28900.0],["2019-11-19",57.5802,57.6452,56.2906,56.3648,43100.0],["2019-11-20",56.2164,57.2833,56.2164,56.8751,110400.0],["2019-11-21",57.0514,57.6359,56.5968,57.0885,68700.0],["2019-11-22",57.1163,57.5617,56.5967,57.3297,85100.0],["2019-11-25",57.3204,58.0163,57.0699,57.1071,102800.0],["2019-11-26",57.0607,58.0441,57.0607,57.7658,106000.0],["2019-11-27",57.9799,58.2591,57.6913,57.924,61700.0],["2019-11-29",57.7379,58.7618,57.4214,58.6408,26200.0],["2019-12-02",58.6128,58.6408,57.5703,57.9427,56200.0],["2019-12-03",57.3283,57.5796,55.5784,55.8483,77200.0],["2019-12-04",56.0717,56.9374,56.0717,56.4068,61400.0],["2019-12-05",56.5465,56.9839,56.0904,56.956,47100.0],["2019-12-06",57.4307,57.5983,57.0863,57.2632,57100.0],["2019-12-09",57.1049,57.682,56.8071,56.8536,65800.0],["2019-12-10",56.7512,57.4028,56.714,57.0677,68400.0],["2019-12-11",57.1794,57.6634,56.6768,57.5424,61500.0],["2019-12-12",57.6448,58.6221,57.2632,57.9427,169900.0],["2019-12-13",57.8123,58.2312,57.2446,57.5052,64400.0],["2019-12-16",57.952,58.5942,57.6634,58.2498,177400.0],["2019-12-17",58.2684,58.8921,57.9985,58.678,119600.0],["2019-12-18",58.7338,59.0969,56.6488,57.6448,208900.0],["2019-12-19",57.6448,57.8589,56.1462,56.3044,89200.0],["2019-12-20",56.4627,56.5092,55.2712,55.3736,301400.0],["2019-12-23",55.5132,55.7087,54.9082,55.0851,88300.0],["2019-12-24",55.1968,55.3829,54.9175,55.2712,32600.0],["2019-12-26",55.3271,55.3829,54.3591,54.5545,109500.0],["2019-12-27",54.6569,55.1316,53.9402,54.4894,318400.0],["2019-12-30",54.4707,54.6476,53.9123,53.9774,98200.0],["2019-12-31",53.8378,54.3218,53.7633,54.2101,66200.0],["2020-01-02",54.4521,54.629,53.9309,54.5731,117600.0],["2020-01-03",54.024,54.3032,53.5027,53.903,82600.0],["2020-01-06",53.3165,54.4149,53.0559,54.0053,113400.0],["2020-01-07",53.7168,54.7779,53.6237,54.3497,84300.0],["2020-01-08",54.2287,56.0438,54.2287,55.8949,145500.0],["2020-01-09",56.0159,56.202,55.2805,55.3457,70200.0],["2020-01-10",55.2712,55.2712,54.4428,54.7128,89400.0],["2020-01-13",54.7035,55.5505,54.6476,55.3829,92900.0],["2020-01-14",55.2619,55.988,54.9734,55.6715,54300.0],["2020-01-15",55.3736,55.8856,55.1409,55.5319,79700.0],["2020-01-16",55.8763,56.5371,55.7925,56.3882,137200.0],["2020-01-17",56.6954,56.7978,56.0997,56.1369,53400.0],["2020-01-21",55.8856,56.3603,55.2061,55.2898,42300.0],["2020-01-22",55.6249,56.2672,55.6249,56.0438,72300.0],["2020-01-23",56.081,56.3882,55.6622,56.1834,127900.0],["2020-01-24",56.1369,56.8164,55.2619,55.7366,49100.0],["2020-01-27",55.0013,55.2247,54.5359,54.7965,57100.0],["2020-01-28",55.1502,55.4481,54.4987,54.5359,32100.0],["2020-01-29",54.75,54.9175,54.145,54.3311,41400.0],["2020-01-30",53.996,54.3684,53.6051,54.117,77800.0],["2020-01-31",53.9216,54.1077,52.8884,53.2979,123800.0],["2020-02-03",53.5492,53.9867,52.7767,53.1397,103700.0],["2020-02-04",53.4655,54.2474,53.3817,53.6703,100500.0],["2020-02-05",54.1636,54.3311,53.6051,53.8378,115700.0],["2020-02-06",53.9867,54.6848,53.9867,54.0984,58700.0],["2020-02-07",53.9123,54.3404,53.8471,54.0798,44500.0],["2020-02-10",53.8657,54.3591,53.661,54.0798,51900.0],["2020-02-11",54.3125,55.3271,54.3125,54.4614,43600.0],["2020-02-12",54.8058,54.8245,54.2846,54.3404,37000.0],["2020-02-13",54.1822,54.7127,54.1822,54.4987,49000.0],["2020-02-14",54.4335,54.8896,54.0333,54.7593,49600.0],["2020-02-18",54.6383,54.7965,53.9867,54.3591,34700.0],["2020-02-19",54.5638,54.8896,54.2194,54.7034,59800.0],["2020-02-20",54.4614,54.8058,53.7354,54.7221,53400.0],["2020-02-21",54.8524,54.8524,54.117,54.3032,38200.0],["2020-02-24",52.8139,53.2328,52.7022,53.0559,48900.0],["2020-02-25",53.149,53.149,51.7342,52.2647,78200.0],["2020-02-26",52.5812,53.0466,51.7435,52.2834,70000.0],["2020-02-27",51.6108,52.9279,50.9662,51.3119,166700.0],["2020-02-28",50.8448,51.7883,47.2484,49.6024,180700.0],["2020-03-02",49.3969,49.4156,47.6127,48.9205,128300.0],["2020-03-03",48.743,49.0139,46.8,47.183,123700.0],["2020-03-04",47.4913,50.2843,47.0802,50.1068,102700.0],["2020-03-05",49.2755,49.3315,47.6314,47.9864,116900.0],["2020-03-06",46.828,47.6314,45.8472,46.7066,117700.0],["2020-03-09",44.8383,49.0886,44.3339,44.5488,162500.0],["2020-03-10",45.4829,47.0709,44.3899,47.0149,97700.0],["2020-03-11",45.8565,46.1461,43.9883,44.6889,88000.0],["2020-03-12",42.0266,44.4647,40.999,41.2513,150900.0],["2020-03-13",43.1102,44.7262,40.8589,44.7262,142200.0],["2020-03-16",40.1677,42.1761,40.1677,40.7281,140700.0],["2020-03-17",41.4568,43.9135,40.4292,43.9135,120500.0],["2020-03-18",41.298,41.5128,37.5054,39.4577,143200.0],["2020-03-19",39.1962,41.2326,37.4587,40.1957,196100.0],["2020-03-20",40.3451,40.7935,36.1135,36.1135,228500.0],["2020-03-23",36.0668,36.4311,34.2826,35.908,98400.0],["2020-03-24",36.8048,37.4867,35.1981,36.5245,153400.0],["2020-03-25",36.1883,39.1214,35.7025,37.412,169500.0],["2020-03-26",37.5241,42.4189,36.9916,41.1672,138400.0],["2020-03-27",39.6259,40.7935,38.0192,39.5792,86400.0],["2020-03-30",39.9995,41.7183,38.4395,41.5782,106800.0],["2020-03-31",41.2886,42.6244,40.7095,42.4189,128100.0],["2020-04-01",40.7095,41.4474,39.8874,40.7655,126900.0],["2020-04-02",39.9341,42.8206,39.9341,42.6618,120300.0],["2020-04-03",38.9159,39.2335,36.4405,37.5147,262700.0],["2020-04-06",38.6637,41.6342,38.6637,41.3914,151500.0],["2020-04-07",42.8393,44.9504,40.4853,41.4941,221100.0],["2020-04-08",42.1854,42.9888,41.2513,42.3349,125800.0],["2020-04-09",43.1942,44.8663,42.7645,43.8762,133300.0],["2020-04-13",43.3811,43.8575,42.0359,42.8767,89400.0],["2020-04-14",43.3531,43.4371,41.3167,42.3162,99200.0],["2020-04-15",40.8496,41.4381,39.7753,40.1303,136000.0],["2020-04-16",40.0743,40.2704,38.0846,39.439,123300.0],["2020-04-17",40.5226,41.737,40.4012,40.8776,115200.0],["2020-04-20",39.9995,41.3634,39.6259,40.0836,116200.0],["2020-04-21",39.0467,40.532,38.6731,39.5605,106500.0],["2020-04-22",40.6347,40.9056,39.6165,40.0275,88500.0],["2020-04-23",39.9435,41.8024,39.9435,40.8776,105100.0],["2020-04-24",41.2045,42.7739,40.9897,42.5217,114600.0],["2020-04-27",42.7645,44.0817,42.7645,43.4838,95100.0],["2020-04-28",44.2778,45.3801,43.6707,43.7921,95200.0],["2020-04-29",44.9504,46.6038,44.9317,45.5389,132100.0],["2020-04-30",44.6048,45.7911,44.3526,44.9784,102900.0],["2020-05-01",43.8014,44.0723,42.4096,43.708,103500.0],["2020-05-04",42.9607,43.8855,42.559,43.5586,83400.0],["2020-05-05",44.2965,44.9971,43.7174,43.9602,97600.0],["2020-05-06",44.0537,44.2498,42.503,42.8206,80500.0],["2020-05-07",43.5119,44.2965,43.269,43.5305,98900.0],["2020-05-08",43.4278,44.9131,38.7665,42.1387,248200.0],["2020-05-11",41.382,42.8393,40.4572,41.7557,152200.0],["2020-05-12",42.3535,42.6711,41.298,41.6343,169100.0],["2020-05-13",41.2606,41.7931,40.3732,41.5689,133800.0],["2020-05-14",40.7001,41.8584,39.7099,41.709,116100.0],["2020-05-15",41.8117,42.2228,41.3353,41.4848,117700.0],["2020-05-18",41.9145,44.5954,41.7557,44.3899,122300.0],["2020-05-19",43.5959,44.9037,43.4184,43.736,92100.0],["2020-05-20",44.6982,45.5856,44.5768,45.1653,86900.0],["2020-05-21",44.9878,45.5856,44.8196,45.0718,68400.0],["2020-05-22",45.3428,45.6977,44.5674,45.623,60400.0],["2020-05-26",46.828,47.3698,46.361,46.6225,59500.0],["2020-05-27",47.8743,48.2946,46.828,47.7808,92000.0],["2020-05-28",48.4908,48.6122,47.3138,47.4072,92600.0],["2020-05-29",47.0321,47.2384,45.3533,46.2255,120400.0],["2020-06-01",46.1411,47.154,45.7003,46.2443,89300.0],["2020-06-02",46.882,47.304,46.2443,46.5256,88700.0],["2020-06-03",47.3603,48.4482,47.079,47.7823,96500.0],["2020-06-04",47.3884,48.6264,46.7976,48.4388,80900.0],["2020-06-05",50.2488,50.9616,49.386,49.5173,87800.0],["2020-06-08",50.1363,50.6333,49.7518,50.3426,88400.0],["2020-06-09",49.4892,49.7799,48.767,49.3016,89400.0],["2020-06-10",49.1422,49.1422,46.7226,46.7695,121500.0],["2020-06-11",44.997,45.0532,44.1342,44.6593,225300.0],["2020-06-12",46.1786,46.1786,43.684,44.4343,197200.0],["2020-06-15",43.3183,46.0004,43.3089,45.6628,118400.0],["2020-06-16",46.8164,47.3978,45.1752,45.419,107000.0],["2020-06-17",45.4002,46.0848,43.8059,44.4343,229400.0],["2020-06-18",43.9279,45.1189,43.4777,44.6969,195600.0],["2020-06-19",45.2971,45.494,43.8434,44.4624,298300.0],["2020-06-22",44.0404,44.1904,43.262,43.5902,230400.0],["2020-06-23",44.0029,44.1904,43.3933,43.4683,213000.0],["2020-06-24",42.9525,42.9713,41.874,42.5492,132700.0],["2020-06-25",42.3523,43.2714,41.9772,42.8212,138700.0],["2020-06-26",42.3335,42.3335,41.5833,41.7239,205300.0],["2020-06-29",42.2585,43.7497,41.949,43.4965,122500.0],["2020-06-30",43.6371,45.494,43.6371,44.7719,226700.0],["2020-07-01",45.0157,47.8386,45.0157,47.5385,330400.0],["2020-07-02",48.617,50.3426,48.3732,50.2207,378700.0],["2020-07-06",51.2992,51.6274,50.5395,51.1491,321700.0],["2020-07-07",50.577,50.7927,49.461,49.7049,414100.0],["2020-07-08",49.4798,51.4867,49.0484,51.468,210300.0],["2020-07-09",51.4305,51.4305,50.1269,50.924,268600.0],["2020-07-10",51.0366,51.7587,50.352,51.7587,234700.0],["2020-07-13",52.3777,54.7035,51.815,53.3999,209100.0],["2020-07-14",53.55,55.4913,53.3343,55.4913,159800.0],["2020-07-15",56.2415,57.0856,56.0071,56.5135,205300.0],["2020-07-16",56.5229,56.7198,55.8382,56.4103,141600.0],["2020-07-17",56.4385,56.4385,55.4444,55.5944,71900.0],["2020-07-20",55.2568,55.5006,54.7598,54.7973,73100.0],["2020-07-21",55.3693,55.8101,54.7973,55.0599,94800.0],["2020-07-22",54.1314,55.782,54.1314,55.5944,226700.0],["2020-07-23",55.238,55.8007,55.1349,55.2568,111300.0],["2020-07-24",55.4444,55.7632,54.6941,54.7973,61800.0],["2020-07-27",54.469,54.6753,53.85,54.6284,80900.0],["2020-07-28",54.5909,54.9942,54.3471,54.469,56200.0],["2020-07-29",54.5722,55.1067,53.7188,54.5065,103200.0],["2020-07-30",53.625,54.5722,53.3249,54.3752,65300.0],["2020-07-31",54.0845,54.394,53.3249,54.394,100300.0],["2020-08-03",54.394,55.6788,54.0751,55.4444,106500.0],["2020-08-04",55.2474,56.8042,55.2474,56.7292,114000.0],["2020-08-05",57.2356,58.4923,56.8136,58.361,94300.0],["2020-08-06",58.5392,59.3176,58.2391,58.5204,107200.0],["2020-08-07",58.7736,59.8334,57.8171,59.6177,148000.0],["2020-08-10",59.899,60.0679,59.4958,59.8803,87200.0],["2020-08-11",60.94,61.0995,59.327,59.402,107400.0],["2020-08-12",60.096,60.6024,58.9143,59.2895,66300.0],["2020-08-13",58.783,60.2929,58.783,60.1523,76600.0],["2020-08-14",59.6552,60.2836,59.6552,59.899,53900.0],["2020-08-17",59.8053,60.1804,59.5239,59.7771,44000.0],["2020-08-18",59.5614,59.6365,58.8487,58.9143,48600.0],["2020-08-19",58.8581,60.368,58.8581,59.674,59900.0],["2020-08-20",59.0363,60.7337,59.0363,60.4899,75200.0],["2020-08-21",60.0772,60.4055,59.6177,60.1147,60700.0],["2020-08-24",60.7056,61.3152,60.4242,61.062,75400.0],["2020-08-25",61.2683,61.4089,60.5743,61.1745,79300.0],["2020-08-26",61.0713,61.0713,59.9928,60.5743,63700.0],["2020-08-27",60.8556,61.9341,60.8556,61.4277,101400.0],["2020-08-28",61.8028,62.1123,61.287,61.9529,81900.0],["2020-08-31",61.7177,62.4232,61.4167,61.6048,99000.0],["2020-09-01",61.2944,62.301,61.1721,62.2633,53600.0],["2020-09-02",62.0846,62.7619,62.0187,62.3762,95400.0],["2020-09-03",62.5831,62.8277,60.9652,61.3132,49600.0],["2020-09-04",62.1881,62.5549,60.7206,61.5672,57800.0],["2020-09-08",61.0028,61.6425,60.3067,60.6171,72400.0],["2020-09-09",61.1251,62.047,60.5889,61.3603,58000.0],["2020-09-10",61.7365,61.9811,59.5636,59.6388,60500.0],["2020-09-11",59.9775,59.9775,58.557,59.4789,58800.0],["2020-09-14",59.8834,60.8805,59.8364,60.7112,54900.0],["2020-09-15",61.3132,61.4167,60.5325,60.7206,55200.0],["2020-09-16",61.0216,61.0216,60.0527,60.0903,118500.0],["2020-09-17",59.4319,60.4666,59.4319,60.1844,62200.0],["2020-09-18",60.3067,60.9087,60.0903,60.6265,264300.0],["2020-09-21",59.7047,59.7047,56.798,57.2683,93300.0],["2020-09-22",57.2683,58.1526,57.1272,57.1931,114300.0],["2020-09-23",57.5882,58.1338,55.8949,55.9514,95500.0],["2020-09-24",56.0454,56.3559,55.18,55.6692,78500.0],["2020-09-25",55.2082,56.6287,55.2082,56.2712,33800.0],["2020-09-28",56.9109,57.9268,56.9109,57.4094,58800.0],["2020-09-29",57.6634,57.8045,56.4029,57.0802,31100.0],["2020-09-30",56.9861,57.8233,56.4593,56.6757,52600.0],["2020-10-01",56.7227,57.4094,55.7727,56.7698,78100.0],["2020-10-02",56.0266,60.2503,55.6786,59.8646,85000.0],["2020-10-05",60.0433,61.3132,60.0433,61.1815,74900.0],["2020-10-06",61.7836,62.5267,59.9116,60.5513,86700.0],["2020-10-07",61.1721,62.1034,60.6359,61.793,71100.0],["2020-10-08",62.395,63.204,62.0187,62.903,48400.0],["2020-10-09",63.0911,63.7966,62.2445,62.3574,29600.0],["2020-10-12",62.395,62.9782,62.0375,62.9124,37000.0],["2020-10-13",62.3198,62.4985,61.3226,61.3509,76500.0],["2020-10-14",61.8588,62.2351,61.3226,61.9247,31400.0],["2020-10-15",61.2192,63.1946,61.1815,62.8653,48800.0],["2020-10-16",62.7242,64.0318,62.7242,63.4297,51800.0],["2020-10-19",63.5144,64.3798,62.8183,62.9312,51600.0],["2020-10-20",63.1946,64.5962,63.1946,63.8342,45800.0],["2020-10-21",63.6461,63.6461,62.1598,62.2069,34300.0],["2020-10-22",62.5267,63.3827,61.7271,61.8118,49400.0],["2020-10-23",62.0375,62.6113,61.5108,62.2727,45400.0],["2020-10-26",61.5484,61.7648,60.8335,61.3791,48600.0],["2020-10-27",61.191,61.191,60.382,60.4384,37600.0],["2020-10-28",59.3284,59.5259,58.2466,58.3783,74800.0],["2020-10-29",58.0585,58.5571,57.4565,57.8045,71400.0],["2020-10-30",57.6916,58.8675,56.9203,57.4188,73200.0],["2020-11-02",58.2184,58.5947,57.7104,58.1526,34900.0],["2020-11-03",59.0838,59.4601,58.2278,59.2438,67100.0],["2020-11-04",58.2372,59.8552,58.1432,59.7423,50100.0],["2020-11-05",59.573,61.9529,59.573,61.2286,60300.0],["2020-11-06",61.7365,63.2792,61.4167,61.6801,58200.0],["2020-11-09",65.17,65.979,62.141,62.4797,115400.0],["2020-11-10",63.9659,68.6317,63.4768,68.0014,207400.0],["2020-11-11",68.199,68.2648,66.3176,67.2019,48400.0],["2020-11-12",66.5246,66.9855,65.1512,66.0542,52700.0],["2020-11-13",66.6187,67.8321,66.4023,67.2489,40700.0],["2020-11-16",68.199,68.9045,67.7286,68.1049,63200.0],["2020-11-17",67.7757,69.5347,67.2395,68.5188,72000.0],["2020-11-18",68.3871,69.2149,67.3712,67.3712,51600.0],["2020-11-19",67.0043,67.2489,66.0072,66.6281,53300.0],["2020-11-20",66.1013,66.1013,64.5492,64.7655,60700.0],["2020-11-23",65.3581,65.3581,63.6649,63.9753,43600.0],["2020-11-24",64.6997,66.4775,64.6432,66.3458,67400.0],["2020-11-25",65.8755,66.1577,64.4081,65.9037,34400.0],["2020-11-27",65.6403,65.6403,64.4645,65.2076,18600.0],["2020-11-30",64.7924,65.0755,63.9148,64.0752,90900.0],["2020-12-01",64.934,65.8965,64.3206,65.453,81900.0],["2020-12-02",65.3492,65.3492,64.264,65.0378,48900.0],["2020-12-03",65.1227,65.4341,64.179,64.8962,31800.0],["2020-12-04",65.3775,65.7644,64.7452,65.4152,44100.0],["2020-12-07",65.2642,66.3872,64.632,66.1607,48300.0],["2020-12-08",65.67,65.9059,65.0472,65.7455,30100.0],["2020-12-09",66.2363,66.4344,65.0,66.1513,66700.0],["2020-12-10",65.8116,65.9909,64.934,65.4341,52200.0],["2020-12-11",65.0944,66.0475,64.5188,65.5568,33400.0],["2020-12-14",66.0569,66.5005,64.2734,64.7169,55900.0],["2020-12-15",65.4152,66.2268,64.4338,65.4152,51000.0],["2020-12-16",65.4152,66.0192,64.9151,64.9529,35000.0],["2020-12-17",65.302,65.9154,65.1982,65.9059,41700.0],["2020-12-18",66.0569,66.9251,65.2737,65.3114,179100.0],["2020-12-21",64.3866,65.1132,63.7072,64.9811,52400.0],["2020-12-22",64.7075,64.7075,63.9337,63.9337,38700.0],["2020-12-23",64.3678,65.2076,64.3678,65.0189,38100.0],["2020-12-24",64.783,64.8773,63.8582,64.849,14100.0],["2020-12-28",64.7735,65.9154,64.3112,64.7452,37800.0],["2020-12-29",64.6792,64.8773,63.358,64.1318,55600.0],["2020-12-30",64.1696,65.3681,64.1696,65.0189,73000.0],["2020-12-31",64.6697,67.6423,64.6697,67.2271,86100.0],["2021-01-04",67.7084,67.7084,65.1133,65.4341,74800.0],["2021-01-05",65.755,67.5857,65.755,66.6043,56400.0],["2021-01-06",67.4064,69.5674,67.1233,68.6803,80700.0],["2021-01-07",68.501,69.4353,67.9254,68.8219,49500.0],["2021-01-08",69.4542,70.0298,67.5479,67.8499,71200.0],["2021-01-11",67.1799,67.916,66.5288,67.2082,23600.0],["2021-01-12",67.1422,68.3878,66.9723,67.6423,53700.0],["2021-01-13",67.3687,67.5385,66.3401,67.1516,45000.0],["2021-01-14",67.4158,69.3692,67.4158,68.5954,37000.0],["2021-01-15",67.982,68.4916,67.463,68.1519,44200.0],["2021-01-19",68.3406,68.6332,67.0572,67.161,61600.0],["2021-01-20",67.095,68.1991,66.9723,67.246,35700.0],["2021-01-21",67.246,67.246,65.6323,65.67,38200.0],["2021-01-22",64.7452,65.8965,64.632,65.8588,49200.0],["2021-01-25",65.3775,65.3775,64.2923,65.0,41700.0],["2021-01-26",65.2171,67.2365,64.5093,67.161,50700.0],["2021-01-27",65.8776,67.3498,64.632,65.5851,92100.0],["2021-01-28",66.5382,66.5382,65.4152,66.4249,59400.0],["2021-01-29",66.1324,67.0006,64.7641,64.9151,58800.0],["2021-02-01",65.3964,66.4155,64.1036,66.1891,122500.0],["2021-02-02",66.7647,67.8499,66.2929,67.7084,30900.0],["2021-02-03",67.4347,67.7084,66.2928,66.6231,33900.0],["2021-02-04",66.6326,68.2651,66.6326,68.2085,39200.0],["2021-02-05",68.5765,69.1522,68.133,68.803,36400.0],["2021-02-08",69.0389,69.6806,68.8596,69.5013,50100.0],["2021-02-09",69.1144,69.8316,68.586,68.7181,28700.0],["2021-02-10",69.0578,69.0578,66.793,66.8024,53300.0],["2021-02-11",67.095,67.6801,65.821,66.6609,48600.0],["2021-02-12",66.2362,67.2837,66.2362,67.2177,42700.0],["2021-02-16",67.1138,68.2085,66.5948,66.5948,28100.0],["2021-02-17",66.0569,66.4155,64.7924,65.5945,211300.0],["2021-02-18",65.4813,66.1985,64.7735,64.9622,146000.0],["2021-02-19",65.2831,66.9062,64.7358,66.3117,135700.0],["2021-02-22",66.0098,68.5671,65.6606,68.1519,58600.0],["2021-02-23",67.916,68.8219,66.6137,67.1044,90100.0],["2021-02-24",67.4441,68.4822,66.8591,67.8499,64000.0],["2021-02-25",68.3501,68.4161,66.1513,66.1702,64400.0],["2021-02-26",69.6727,70.9223,66.6435,68.7261,115500.0],["2021-03-01",69.6538,70.5437,69.3888,70.1745,82600.0],["2021-03-02",69.881,70.5247,69.3603,69.8905,74100.0],["2021-03-03",70.0893,73.3646,70.0893,72.5789,169900.0],["2021-03-04",72.702,73.838,69.4456,70.1366,102700.0],["2021-03-05",70.6573,72.4275,69.7106,72.3423,101400.0],["2021-03-08",72.702,73.3646,72.0109,72.9576,93900.0],["2021-03-09",73.1658,73.393,71.3672,71.7364,79600.0],["2021-03-10",72.0393,73.0333,72.0393,72.6073,60300.0],["2021-03-11",72.5411,73.27,71.9068,73.0333,66100.0],["2021-03-12",73.5256,74.1788,72.3233,72.7209,57700.0],["2021-03-15",72.4369,72.4369,69.5781,70.449,70000.0],["2021-03-16",70.1934,71.6986,69.9852,71.0549,58700.0],["2021-03-17",70.9697,71.1874,70.0798,71.0549,53600.0],["2021-03-18",71.0075,71.9163,70.1082,70.5531,40800.0],["2021-03-19",70.2123,70.875,69.6065,70.0798,218100.0],["2021-03-22",69.8337,70.7424,69.1048,70.3165,55100.0],["2021-03-23",69.313,69.5023,68.319,68.7261,57500.0],["2021-03-24",69.3036,70.1555,68.1297,68.1581,45500.0],["2021-03-25",67.5428,69.8431,67.5428,69.6443,60000.0],["2021-03-26",70.0893,70.4963,69.4077,70.4963,42600.0],["2021-03-29",70.1082,70.5626,69.3414,69.4266,40700.0],["2021-03-30",69.3604,70.9034,69.3604,69.9567,44400.0],["2021-03-31",70.2597,70.3638,68.8586,68.8586,67900.0],["2021-04-01",68.5841,69.6254,67.8741,69.597,46500.0],["2021-04-05",69.9662,70.6857,69.7296,70.6478,32400.0],["2021-04-06",70.3354,71.0548,69.8526,70.0135,40200.0],["2021-04-07",69.9094,70.7424,68.7261,69.7011,63400.0],["2021-04-08",70.184,71.3199,69.6822,70.7709,79400.0],["2021-04-09",71.1495,71.869,70.875,71.6512,34800.0],["2021-04-12",71.4051,71.992,71.2726,71.9163,21400.0],["2021-04-13",71.6228,72.3896,71.0927,71.2536,51500.0],["2021-04-14",71.4619,71.4619,70.0987,70.8182,50600.0],["2021-04-15",71.14,71.1495,70.0514,70.8276,42800.0],["2021-04-16",71.5281,71.9447,70.8182,71.1495,31700.0],["2021-04-19",71.2063,71.2063,69.7485,70.5247,37400.0],["2021-04-20",70.3543,70.7614,69.3982,70.1177,41300.0],["2021-04-21",69.7579,71.0264,69.7201,70.6289,31000.0],["2021-04-22",71.1022,71.1022,69.6538,70.0041,31800.0],["2021-04-23",70.0041,71.3578,70.0041,71.0075,56900.0],["2021-04-26",71.0075,72.4085,70.4395,70.449,41600.0],["2021-04-27",70.6762,70.9602,69.4834,69.8526,108100.0],["2021-04-28",70.2218,70.2975,69.6349,69.9946,95700.0],["2021-04-29",70.4395,70.4395,69.5781,69.8621,112300.0],["2021-04-30",69.5213,70.3638,69.5023,70.2691,58800.0],["2021-05-03",70.5247,71.4714,70.3354,70.9223,57300.0],["2021-05-04",70.8655,70.8655,69.597,69.8337,47700.0],["2021-05-05",70.0609,70.856,69.3604,70.7046,56300.0],["2021-05-06",71.0359,71.8974,70.4585,71.8122,61600.0],["2021-05-07",71.443,71.5471,70.8466,70.9886,62300.0],["2021-05-10",71.4903,73.251,70.875,71.2252,94100.0],["2021-05-11",70.6289,71.7364,69.313,70.2786,77500.0],["2021-05-12",70.2123,70.5153,68.9628,69.1237,98300.0],["2021-05-13",69.5213,70.998,69.5213,70.4963,86700.0],["2021-05-14",70.8939,73.6676,70.2597,73.0806,97800.0],["2021-05-17",72.9292,73.393,71.4524,72.1908,64500.0],["2021-05-18",71.8216,72.1056,70.8844,70.998,49500.0],["2021-05-19",70.5531,71.1874,70.023,71.1874,50600.0],["2021-05-20",71.2063,71.7459,70.8844,71.5376,44900.0],["2021-05-21",72.1813,72.1813,70.2502,71.2347,58900.0],["2021-05-24",71.4524,71.6891,70.6478,71.5092,44300.0],["2021-05-25",71.5187,72.8724,70.2407,70.3259,69000.0],["2021-05-26",70.5247,71.1116,70.2313,71.0359,29400.0],["2021-05-27",71.4726,71.8809,70.6561,70.9979,95700.0],["2021-05-28",71.5581,71.7195,70.2289,71.7005,45100.0],["2021-06-01",72.0423,72.517,71.3967,72.3936,41200.0],["2021-06-02",72.9537,72.9537,71.7954,71.8904,41600.0],["2021-06-03",71.767,71.9569,70.884,71.8619,37200.0],["2021-06-04",71.8809,72.0138,70.7511,71.1593,42100.0],["2021-06-07",71.1024,71.5296,70.4852,71.1119,69500.0],["2021-06-08",71.2733,72.2607,69.9915,71.7765,55800.0],["2021-06-09",71.8714,71.8714,70.6087,71.1024,65400.0],["2021-06-10",71.1688,71.1878,70.4662,70.4947,41000.0],["2021-06-11",70.6372,73.7418,70.1624,73.7418,139900.0],["2021-06-14",74.4253,75.2039,72.5645,72.9347,129300.0],["2021-06-15",72.9917,73.3145,72.4885,72.8493,57000.0],["2021-06-16",72.536,73.2766,72.1942,72.9158,86400.0],["2021-06-17",73.1246,73.5329,71.2922,72.5455,91800.0],["2021-06-18",71.8239,72.3746,70.3238,70.6846,140500.0],["2021-06-21",71.0169,72.3461,70.7226,72.1942,89300.0],["2021-06-22",71.9474,73.1341,71.4252,71.8619,67000.0],["2021-06-23",71.8524,72.2227,71.2638,71.9758,64600.0],["2021-06-24",71.9569,72.7734,71.2448,72.574,53300.0],["2021-06-25",72.7639,73.5899,72.4221,72.574,176800.0],["2021-06-28",72.2891,72.3556,70.903,72.2512,74800.0],["2021-06-29",72.7069,72.7069,71.6056,72.1278,43500.0],["2021-06-30",71.9189,72.6499,71.2258,71.4252,58600.0],["2021-07-01",71.7385,72.2891,71.2068,72.1942,54200.0],["2021-07-02",72.1847,72.1847,71.4062,71.5391,35600.0],["2021-07-06",71.3967,72.1467,70.077,70.7416,51600.0],["2021-07-07",70.7606,71.2923,70.039,70.9979,63600.0],["2021-07-08",70.0485,70.4568,68.9946,69.5358,96800.0],["2021-07-09",70.4473,70.8745,69.9726,70.4188,51400.0],["2021-07-12",70.3333,70.3333,69.6023,70.3049,48900.0],["2021-07-13",70.0105,70.2194,69.4694,70.2099,58400.0],["2021-07-14",70.2764,70.7891,69.8112,70.7131,61000.0],["2021-07-15",70.6751,70.941,70.2574,70.941,58000.0],["2021-07-16",71.5106,72.0518,69.9061,70.0675,55000.0],["2021-07-19",69.3554,70.077,68.3585,69.3554,54000.0],["2021-07-20",69.6213,70.7226,69.6213,69.8491,79500.0],["2021-07-21",70.1434,71.0264,70.1434,70.4283,50800.0],["2021-07-22",70.1434,70.1434,69.0231,69.5358,47000.0],["2021-07-23",69.8396,69.9631,69.194,69.5738,46700.0],["2021-07-26",69.7067,70.3808,69.27,70.3808,42300.0],["2021-07-27",70.2384,71.1498,70.1624,70.5327,36800.0],["2021-07-28",70.3523,71.1119,69.4694,70.6087,38600.0],["2021-07-29",71.1498,71.9853,70.6466,71.7195,44500.0],["2021-07-30",71.6815,71.9474,71.2163,71.4916,47800.0],["2021-08-02",71.6625,72.6974,71.1308,71.2163,50600.0],["2021-08-03",71.4916,71.6815,70.7985,71.4631,30600.0],["2021-08-04",70.7891,71.3492,70.4663,71.0834,39600.0],["2021-08-05",71.5866,71.8809,70.7796,71.6625,59300.0],["2021-08-06",72.498,73.0867,71.0739,73.0772,46800.0],["2021-08-09",73.5804,74.188,72.4316,73.0297,40100.0],["2021-08-10",73.0297,73.5424,72.555,72.8873,20800.0],["2021-08-11",72.2797,74.0551,72.2797,73.9981,30800.0],["2021-08-12",74.2544,74.2544,73.9981,74.1215,57100.0],["2021-08-13",73.7892,74.4538,73.7892,74.2829,34000.0],["2021-08-16",73.9696,74.7577,73.9696,74.5963,45100.0],["2021-08-17",74.245,75.764,74.0741,75.7545,73000.0],["2021-08-18",75.6786,75.783,74.4443,74.7387,53100.0],["2021-08-19",74.3209,74.4253,73.1911,73.6468,52800.0],["2021-08-20",73.5329,74.7197,73.5329,74.1595,46800.0],["2021-08-23",74.0551,74.8051,73.8082,74.2924,50500.0],["2021-08-24",74.2924,74.3019,73.4474,73.8177,53600.0],["2021-08-25",74.2924,74.9475,73.9696,74.5393,42400.0],["2021-08-26",74.2924,74.8431,73.7133,74.4158,55700.0],["2021-08-27",74.3874,76.4096,74.3874,76.2008,64100.0],["2021-08-30",76.2388,77.0268,76.0489,76.0868,58500.0],["2021-08-31",76.0297,77.5911,75.9726,77.0008,72600.0],["2021-09-01",77.5244,77.5911,76.7628,77.1055,41900.0],["2021-09-02",77.553,77.7148,76.6009,76.9913,41500.0],["2021-09-03",76.9913,77.334,76.3344,77.1722,39700.0],["2021-09-07",77.4768,77.5815,76.401,76.9532,56100.0],["2021-09-08",76.9913,77.4578,76.4296,77.2293,70600.0],["2021-09-09",77.1151,77.5054,76.4867,76.62,79600.0],["2021-09-10",77.0294,77.0294,75.449,76.2011,59300.0],["2021-09-13",76.4296,76.7247,75.0396,75.9345,53600.0],["2021-09-14",76.6105,76.6105,75.1729,75.5061,64300.0],["2021-09-15",75.8108,76.3439,75.1919,75.1919,84400.0],["2021-09-16",75.4775,75.4871,74.2494,75.0491,66500.0],["2021-09-17",75.3538,75.3538,74.3922,74.6017,211000.0],["2021-09-20",73.802,75.3252,73.802,75.0586,87600.0],["2021-09-21",75.449,75.8488,74.754,75.5632,79200.0],["2021-09-22",76.1535,76.1535,75.0586,75.0872,57200.0],["2021-09-23",75.4204,76.4867,75.2205,76.163,46200.0],["2021-09-24",76.163,76.5724,75.5632,75.6108,52900.0],["2021-09-27",75.9821,77.3721,75.9345,77.096,43500.0],["2021-09-28",77.2959,77.7243,75.8964,75.9821,38400.0],["2021-09-29",76.0012,76.1249,75.5823,75.906,40100.0],["2021-09-30",76.163,76.2677,75.2395,75.4394,55300.0],["2021-10-01",76.0011,78.3146,75.9155,78.0385,80300.0],["2021-10-04",78.3336,79.6094,78.2384,78.8382,53700.0],["2021-10-05",78.9715,79.4856,78.6859,78.9715,46400.0],["2021-10-06",78.2289,78.6574,77.6196,78.5717,53000.0],["2021-10-07",78.8001,79.3333,78.6478,78.8763,51500.0],["2021-10-08",78.8763,79.4666,78.7621,79.0286,25900.0],["2021-10-11",79.0858,79.4856,78.8382,78.8668,35600.0],["2021-10-12",79.1524,79.7141,78.9429,79.5427,42700.0],["2021-10-13",79.5523,79.8664,79.1619,79.7236,35700.0],["2021-10-14",80.0378,80.6185,78.2575,79.1048,69100.0],["2021-10-15",81.8086,81.8086,79.2,79.2,71700.0],["2021-10-18",79.3333,79.8664,79.2191,79.7427,43200.0],["2021-10-19",79.6951,80.3996,79.5713,80.1044,32400.0],["2021-10-20",80.3234,80.7804,80.2568,80.3805,37700.0],["2021-10-21",80.3805,80.6947,79.4475,80.3234,49600.0],["2021-10-22",80.2948,80.9518,79.7046,80.0473,41200.0],["2021-10-25",80.0664,80.3615,79.2667,79.8664,47700.0],["2021-10-26",79.876,80.4186,79.3714,79.4761,44200.0],["2021-10-27",79.5047,79.5047,77.4673,77.9528,44600.0],["2021-10-28",77.9433,79.0191,77.9433,78.7525,48900.0],["2021-10-29",78.9049,79.2667,78.4193,78.6669,56400.0],["2021-11-01",78.7906,80.352,78.3908,79.9045,67900.0],["2021-11-02",80.2663,80.3044,78.6193,79.2191,55100.0],["2021-11-03",79.0001,80.1425,78.8192,79.4095,53300.0],["2021-11-04",79.7807,79.9807,78.8763,79.9616,33700.0],["2021-11-05",80.4472,82.3417,80.4472,81.7705,130500.0],["2021-11-08",82.2941,83.1891,81.98,82.8368,61800.0],["2021-11-09",79.9712,81.7515,78.5526,81.2754,93600.0],["2021-11-10",81.5706,82.2465,81.2278,81.9323,61200.0],["2021-11-11",82.1513,82.6559,81.7705,81.9704,50300.0],["2021-11-12",81.9895,83.5508,81.3992,83.2462,61200.0],["2021-11-15",83.5699,83.6365,82.5797,82.8463,71500.0],["2021-11-16",83.0843,83.4175,81.9514,82.7702,73700.0],["2021-11-17",82.1704,83.1986,81.9704,82.6749,68200.0],["2021-11-18",82.8653,83.4937,82.5702,83.17,66400.0],["2021-11-19",82.9606,83.9316,82.6083,83.5794,69300.0],["2021-11-22",84.1411,84.6076,83.3033,83.3223,97900.0],["2021-11-23",83.4461,84.4457,83.4175,84.341,131800.0],["2021-11-24",84.3125,85.3978,84.0649,85.3311,85900.0],["2021-11-26",84.0935,84.5885,82.4274,83.4937,67300.0],["2021-11-29",84.4457,84.4457,81.5706,83.0938,99600.0],["2021-11-30",82.5115,83.3802,82.101,82.2919,157100.0],["2021-12-01",83.323,85.0509,82.9029,82.9029,98000.0],["2021-12-02",83.323,85.7096,83.323,85.1941,130700.0],["2021-12-03",85.7478,86.1106,84.965,85.471,88100.0],["2021-12-06",86.3492,90.0915,86.3492,89.5855,213400.0],["2021-12-07",90.0533,91.0653,89.872,90.4734,142500.0],["2021-12-08",90.6548,92.1822,89.891,89.9865,119800.0],["2021-12-09",89.3851,90.397,88.4399,89.5569,106900.0],["2021-12-10",90.1583,91.8099,89.4232,91.7908,60500.0],["2021-12-13",91.6572,92.3541,90.4543,91.5331,77400.0],["2021-12-14",91.7908,95.2658,91.7908,94.1298,156800.0],["2021-12-15",93.6524,94.7407,91.9627,93.5283,103300.0],["2021-12-16",93.6333,94.7598,92.5259,92.8314,83900.0],["2021-12-17",92.5545,93.9579,91.9436,92.0677,181500.0],["2021-12-20",91.2849,91.6763,90.1679,91.0557,90700.0],["2021-12-21",91.4376,92.9173,91.113,92.6214,60000.0],["2021-12-22",93.0033,93.2324,92.0868,93.0987,30600.0],["2021-12-23",93.3183,94.2634,92.4686,93.1751,30800.0],["2021-12-27",93.4424,93.4519,92.4496,93.3374,32100.0],["2021-12-28",92.9269,94.1488,92.9269,93.5665,36800.0],["2021-12-29",93.7192,94.0629,92.545,93.0319,34700.0],["2021-12-30",93.0605,93.5092,92.3159,92.7169,33800.0],["2021-12-31",92.6786,93.7765,92.3445,93.2514,28100.0],["2022-01-03",93.3565,94.1966,92.7073,92.86,35700.0],["2022-01-04",92.9746,93.3947,91.1703,92.946,49700.0],["2022-01-05",93.3947,93.3947,91.1226,91.4376,48800.0],["2022-01-06",91.4949,92.3636,91.2085,91.9913,36200.0],["2022-01-07",91.8004,92.6596,91.4662,92.3636,56300.0],["2022-01-10",92.0677,92.7455,91.113,91.4758,29200.0],["2022-01-11",91.0844,91.0844,90.3397,90.502,53100.0],["2022-01-12",90.0629,91.1035,89.7956,90.3779,66200.0],["2022-01-13",88.7836,89.8338,87.533,88.5832,89300.0],["2022-01-14",87.8481,88.9459,87.1607,88.0963,68800.0],["2022-01-18",87.638,88.1249,86.8838,86.9889,56900.0],["2022-01-19",87.1225,87.2275,85.3182,85.3946,63100.0],["2022-01-20",85.6333,86.6929,83.9817,84.0294,62900.0],["2022-01-21",83.8767,85.4137,82.2728,83.7812,102700.0],["2022-01-24",83.0079,84.2394,82.3683,83.9149,107000.0],["2022-01-25",83.1607,85.6619,82.626,84.3826,65400.0],["2022-01-26",85.0318,86.0342,82.5974,83.3707,77300.0],["2022-01-27",84.0008,84.5449,82.8361,83.2371,57700.0],["2022-01-28",83.2657,84.0962,82.4256,84.0294,65200.0],["2022-01-31",83.4089,84.5354,83.323,84.5163,54400.0],["2022-02-01",84.2776,84.86,82.9506,83.5043,82700.0],["2022-02-02",82.8934,82.8934,81.7573,82.4256,64100.0],["2022-02-03",81.8337,82.101,80.9267,81.4136,83300.0],["2022-02-04",81.2132,81.2132,79.6284,80.6117,73200.0],["2022-02-07",80.2203,80.373,79.5043,79.8766,87500.0],["2022-02-08",79.5902,80.1726,78.8169,79.237,122400.0],["2022-02-09",79.8193,80.0198,77.4231,77.7191,101500.0],["2022-02-10",77.3372,77.805,76.9936,77.5186,182200.0],["2022-02-11",77.6523,77.7668,76.4112,76.5926,122100.0],["2022-02-14",76.3348,76.8408,75.9052,75.9625,103100.0],["2022-02-15",76.4685,77.6523,76.0007,77.3277,90200.0],["2022-02-16",77.2227,78.0246,77.0795,77.9387,79800.0],["2022-02-17",77.385,77.385,76.1344,76.6499,81600.0],["2022-02-18",76.5735,78.4446,76.1725,78.1296,72000.0],["2022-02-22",78.0532,78.7597,76.7453,77.3754,81700.0],["2022-02-23",77.8146,77.91,76.5162,76.583,70300.0],["2022-02-24",75.4374,76.3253,74.941,75.9434,83800.0],["2022-02-25",76.1535,78.1773,76.1535,77.7382,68200.0],["2022-02-28",76.8765,77.5084,76.0434,77.1254,106400.0],["2022-03-01",77.0775,79.2606,76.6658,77.9776,153000.0],["2022-03-02",78.5233,80.8213,78.1116,80.4479,101200.0],["2022-03-03",80.7351,80.7926,79.0116,79.8638,71400.0],["2022-03-04",79.117,79.3563,78.1595,79.184,71000.0],["2022-03-07",78.868,79.2318,76.8381,78.0829,124600.0],["2022-03-08",78.0733,80.1511,77.7861,78.1403,128600.0],["2022-03-09",79.3085,80.4191,78.7627,78.8489,104600.0],["2022-03-10",78.0159,80.2755,78.0159,80.084,93000.0],["2022-03-11",80.6968,81.4915,80.1415,80.783,91500.0],["2022-03-14",80.4191,81.6926,80.3617,81.6926,108900.0],["2022-03-15",82.2862,82.8703,81.0894,81.2713,67700.0],["2022-03-16",81.9607,82.4299,80.9362,81.8075,170500.0],["2022-03-17",81.4149,81.999,81.099,81.4915,144700.0],["2022-03-18",81.8171,82.1426,80.4862,81.8841,243700.0],["2022-03-21",81.7022,81.9511,80.7734,81.4628,156900.0],["2022-03-22",82.2575,82.2575,81.0989,81.5585,155600.0],["2022-03-23",81.2234,81.5107,80.2277,81.1181,91300.0],["2022-03-24",81.3766,81.5681,80.8692,81.2426,67100.0],["2022-03-25",81.3479,81.8649,81.3479,81.8649,68400.0],["2022-03-28",81.6352,81.8554,80.9649,81.8171,50600.0],["2022-03-29",82.4873,84.5555,82.4873,83.9618,73700.0],["2022-03-30",83.7799,83.7799,82.1618,82.315,41900.0],["2022-03-31",82.3628,82.4203,81.3287,81.3766,78500.0],["2022-04-01",81.8554,82.5352,81.0128,82.4394,72500.0],["2022-04-04",82.583,82.583,81.5394,81.9415,56600.0],["2022-04-05",82.0852,82.8607,81.3479,81.4341,64500.0],["2022-04-06",80.9936,81.8841,80.6202,81.5394,52600.0],["2022-04-07",81.5298,81.5585,80.8787,81.4819,60200.0],["2022-04-08",81.2617,81.6735,80.7064,81.0415,99400.0],["2022-04-11",81.0032,81.4341,80.3042,80.6489,88400.0],["2022-04-12",80.9075,81.7213,80.4862,80.7255,77000.0],["2022-04-13",80.8787,81.8362,80.5819,81.8171,46700.0],["2022-04-14",81.8649,82.4299,81.2043,81.4915,47100.0],["2022-04-18",81.3766,82.0469,81.233,81.4628,31900.0],["2022-04-19",81.482,82.6405,81.482,82.4394,43900.0],["2022-04-20",82.9852,83.7991,82.0277,82.6214,54000.0],["2022-04-21",82.7745,82.7745,81.2234,81.2234,60500.0],["2022-04-22",80.85,81.4341,80.2755,80.6585,58500.0],["2022-04-25",80.4383,81.1468,79.2031,80.8692,62700.0],["2022-04-26",80.2276,80.9745,79.4233,79.4233,86900.0],["2022-04-27",79.0212,79.8447,78.3318,78.4084,83300.0],["2022-04-28",78.8393,80.783,78.2361,80.3425,96300.0],["2022-04-29",79.8542,80.4096,78.1403,78.5808,118700.0],["2022-05-02",78.2552,78.7819,76.6084,77.2499,94300.0],["2022-05-03",77.3073,79.2893,77.0775,78.552,86100.0],["2022-05-04",78.8872,79.9213,78.6957,79.7585,85400.0],["2022-05-05",79.0308,79.3085,77.5754,78.4467,75900.0],["2022-05-06",78.1595,78.4372,77.1446,78.4372,84200.0],["2022-05-09",77.7573,78.6669,77.2499,77.3648,75300.0],["2022-05-10",78.7723,79.3946,76.2254,77.1254,107000.0],["2022-05-11",77.4222,78.2265,76.9435,77.4988,64300.0],["2022-05-12",77.4031,77.8339,75.2679,76.8573,141100.0],["2022-05-13",77.4797,78.4467,77.3169,77.8435,101000.0],["2022-05-16",78.035,79.3276,77.1254,79.1074,74300.0],["2022-05-17",79.4904,80.4287,79.4904,80.0266,97700.0],["2022-05-18",79.4329,79.9404,77.9776,78.2265,87800.0],["2022-05-19",77.8722,78.6574,77.2307,77.7669,110400.0],["2022-05-20",78.3605,79.4808,77.8627,78.7818,92300.0],["2022-05-23",79.567,80.534,79.4521,79.8638,123800.0],["2022-05-24",80.0266,80.3713,78.6382,80.0745,79200.0],["2022-05-25",80.1989,80.917,80.0266,80.2468,86200.0],["2022-05-26",80.9458,81.2617,80.1989,80.2755,104500.0],["2022-05-27",80.8309,81.3671,80.4479,81.166,78200.0],["2022-05-31",81.214,81.7805,80.7051,81.3196,103500.0],["2022-06-01",81.6269,81.6269,79.9753,81.2716,79000.0],["2022-06-02",81.0796,81.7421,80.5995,81.7421,63600.0],["2022-06-03",81.3004,81.6845,79.9561,80.3882,68900.0],["2022-06-06",80.513,81.6749,80.081,81.4156,97100.0],["2022-06-07",81.07,83.2496,80.5418,83.1632,122700.0],["2022-06-08",82.6351,82.8847,80.9067,81.7517,95700.0],["2022-06-09",81.5213,81.8093,80.0233,80.0425,75400.0],["2022-06-10",79.3416,79.4472,78.0453,78.0837,69300.0],["2022-06-13",76.5858,77.0467,74.9343,75.2607,103300.0],["2022-06-14",75.0879,76.0481,74.8094,75.3279,82500.0],["2022-06-15",76.0289,76.509,74.3101,74.675,151600.0],["2022-06-16",74.0701,74.3389,70.0372,70.5365,222100.0],["2022-06-17",70.9014,74.6846,70.9014,73.6668,303200.0],["2022-06-21",74.6174,76.0289,73.6188,75.568,168800.0],["2022-06-22",74.8671,77.594,74.7998,77.258,171000.0],["2022-06-23",77.1235,79.4088,77.1235,79.1207,114700.0],["2022-06-24",79.3128,82.9423,79.3128,82.7311,456200.0],["2022-06-27",83.0672,83.0672,81.5404,81.8765,88800.0],["2022-06-28",82.5487,83.0096,81.454,81.5213,67100.0],["2022-06-29",81.2236,82.4431,80.9835,82.1262,87700.0],["2022-06-30",81.3868,82.3374,81.1948,81.8573,74500.0],["2022-07-01",81.6173,83.096,81.6173,82.8175,90200.0],["2022-07-05",82.1646,82.7983,80.6091,82.7983,95000.0],["2022-07-06",82.8175,83.7105,81.8861,82.3374,78400.0],["2022-07-07",82.3854,83.1152,82.0974,82.2702,74800.0],["2022-07-08",82.107,83.3552,81.8093,82.6735,78100.0],["2022-07-11",82.251,83.5377,82.251,83.4609,66300.0],["2022-07-12",83.2688,84.882,83.2688,84.5651,127200.0],["2022-07-13",84.1618,85.967,84.1618,85.919,65600.0],["2022-07-14",84.4979,85.3621,84.1138,85.122,58200.0],["2022-07-15",86.2551,87.1192,85.2372,86.7064,56000.0],["2022-07-18",87.1576,88.1947,86.5047,86.6871,50300.0],["2022-07-19",87.0808,88.7996,87.0808,88.694,65800.0],["2022-07-20",88.4059,89.2989,87.7626,89.2413,74800.0],["2022-07-21",88.694,89.9422,88.4443,89.9134,53500.0],["2022-07-22",89.9807,90.6528,89.491,90.2591,47300.0],["2022-07-25",90.3359,91.1617,88.9628,89.0877,61500.0],["2022-07-26",89.0877,89.7502,88.6652,88.8092,58800.0],["2022-07-27",88.7036,90.1631,88.4347,90.0863,82200.0],["2022-07-28",90.4895,92.6692,90.2399,92.0739,70100.0],["2022-07-29",92.0451,92.1987,90.9793,91.3057,37600.0],["2022-08-01",91.2097,91.7474,90.5184,91.6994,45300.0],["2022-08-02",91.0657,91.0657,89.2797,89.4621,37800.0],["2022-08-03",89.8078,91.1137,89.0781,90.3551,50500.0],["2022-08-04",90.8256,90.8256,88.7708,90.019,45300.0],["2022-08-05",89.3085,89.7406,88.3291,89.5293,42400.0],["2022-08-08",89.9807,90.4223,89.6062,89.6158,41300.0],["2022-08-09",87.7338,89.5294,85.4485,89.3181,75400.0],["2022-08-10",89.8366,89.8366,86.2551,86.3799,84700.0],["2022-08-11",86.4855,87.3497,85.8998,86.812,63500.0],["2022-08-12",86.668,87.6282,86.4183,87.5033,44300.0],["2022-08-15",87.3881,87.7626,86.2262,87.753,47700.0],["2022-08-16",87.5225,87.753,86.6679,87.3017,55200.0],["2022-08-17",86.4759,86.6872,85.7558,86.0534,48900.0],["2022-08-18",86.1782,86.5047,85.8614,86.2551,37000.0],["2022-08-19",86.1014,86.1014,84.4883,84.9972,45600.0],["2022-08-22",84.181,84.2866,83.2688,83.4321,41500.0],["2022-08-23",83.0864,83.0864,82.1742,82.6735,50400.0],["2022-08-24",82.3854,82.8463,81.6365,81.6941,43100.0],["2022-08-25",81.3196,82.6447,81.3196,82.2894,36100.0],["2022-08-26",82.7503,82.7503,81.6653,82.203,65300.0],["2022-08-29",81.8477,81.8477,80.8491,81.358,97300.0],["2022-08-30",81.1276,81.166,80.1674,80.6859,80500.0],["2022-08-31",80.8881,82.1303,80.8303,81.1192,71600.0],["2022-09-01",80.8881,81.1674,79.9348,80.7051,63100.0],["2022-09-02",81.0229,81.6296,80.0503,80.2814,68600.0],["2022-09-06",79.9926,80.2044,79.097,79.2703,66500.0],["2022-09-07",79.3377,79.9637,78.8852,79.617,48200.0],["2022-09-08",79.1163,79.1644,78.3074,78.5963,55400.0],["2022-09-09",79.0874,79.2511,78.4326,78.8659,48500.0],["2022-09-12",79.0007,80.8881,79.0007,80.2237,80200.0],["2022-09-13",78.7985,78.9718,77.2866,77.3444,96300.0],["2022-09-14",77.1133,77.5178,76.2467,76.757,63900.0],["2022-09-15",76.5933,77.5659,76.4296,77.123,59800.0],["2022-09-16",76.8341,78.1244,76.4874,77.9607,236200.0],["2022-09-19",77.5852,79.1259,77.5563,79.0392,55700.0],["2022-09-20",78.4711,78.4711,77.5274,78.1726,59800.0],["2022-09-21",78.7215,79.2703,77.7681,77.7874,46500.0],["2022-09-22",77.9511,77.98,77.3252,77.4311,51900.0],["2022-09-23",76.6993,77.2963,76.1696,76.8822,86700.0],["2022-09-26",76.4104,76.9978,75.8807,76.16,64700.0],["2022-09-27",76.1119,76.9785,75.5052,75.5341,50700.0],["2022-09-28",75.9096,78.0955,75.9096,77.5081,51900.0],["2022-09-29",76.8822,77.3541,75.6015,76.5548,69800.0],["2022-09-30",76.603,77.797,76.2082,76.2563,60300.0],["2022-10-03",76.8437,77.5466,76.4585,76.9785,40900.0],["2022-10-04",77.7489,79.6651,77.7489,79.617,60600.0],["2022-10-05",78.7792,78.9333,78.0089,78.76,35900.0],["2022-10-06",78.1533,78.6733,77.9992,78.4133,38800.0],["2022-10-07",78.057,78.2496,76.8244,77.1133,68800.0],["2022-10-10",77.4118,77.98,76.497,77.5466,43000.0],["2022-10-11",77.123,79.3378,77.123,78.9333,60600.0],["2022-10-12",79.0296,79.5111,78.3844,79.2318,43500.0],["2022-10-13",77.8933,80.6088,77.8933,80.2525,50900.0],["2022-10-14",80.9844,81.1288,79.6363,79.7614,30300.0],["2022-10-17",80.7725,81.0422,79.6844,80.1466,78500.0],["2022-10-18",80.6763,81.8414,80.6763,81.5622,49300.0],["2022-10-19",81.5044,81.5044,79.617,80.6089,41200.0],["2022-10-20",80.9073,80.9073,79.2992,79.9155,50200.0],["2022-10-21",80.2525,81.851,79.694,81.8029,36700.0],["2022-10-24",81.8511,83.9599,81.8414,83.9407,47000.0],["2022-10-25",83.7673,86.2518,83.7673,85.3466,39600.0],["2022-10-26",85.7799,85.7799,83.9118,83.9407,38800.0],["2022-10-27",84.4607,85.8666,84.1525,84.3355,35800.0],["2022-10-28",84.8651,87.0029,84.6918,86.4636,46300.0],["2022-10-31",86.1073,86.6562,85.7029,85.7895,53300.0],["2022-11-01",85.9244,86.2614,85.4525,85.7606,42400.0],["2022-11-02",85.3851,86.5888,84.3066,84.8844,34700.0],["2022-11-03",83.854,85.1155,83.0066,84.1814,31500.0],["2022-11-04",85.2406,85.6162,84.0947,85.308,25600.0],["2022-11-07",86.0014,86.4251,84.711,86.2517,35400.0],["2022-11-08",86.6562,88.3895,84.9229,86.5021,58300.0],["2022-11-09",86.6658,90.2384,85.7606,89.6413,84700.0],["2022-11-10",90.5176,92.511,90.3732,92.4917,80300.0],["2022-11-11",92.7035,93.5702,92.1354,92.2895,55800.0],["2022-11-14",91.9524,93.3198,91.4806,92.4339,42100.0],["2022-11-15",93.6472,94.5331,93.1272,94.042,75900.0],["2022-11-16",94.1865,94.8413,93.5028,94.2539,49200.0],["2022-11-17",94.408,95.3131,93.0213,93.7243,38700.0],["2022-11-18",95.2361,95.5346,93.9843,94.4465,43300.0],["2022-11-21",94.8028,95.4383,94.2828,94.9376,58000.0],["2022-11-22",95.3132,95.6502,94.6776,95.3613,40400.0],["2022-11-23",95.6502,95.6502,94.3983,95.3228,33300.0],["2022-11-25",95.0724,95.7176,94.9183,95.0146,25300.0],["2022-11-28",94.2539,95.0146,93.0695,93.705,45300.0],["2022-11-29",93.5317,94.668,93.5317,94.485,30100.0],["2022-11-30",94.5236,96.0588,93.2491,95.1415,71200.0],["2022-12-01",95.914,95.9429,94.5429,95.5278,41200.0],["2022-12-02",94.9581,95.8174,93.8285,95.4409,45200.0],["2022-12-05",95.0643,95.0643,92.6892,93.896,63400.0],["2022-12-06",93.6643,93.7512,91.405,92.1388,65100.0],["2022-12-07",92.6022,92.6022,90.9512,91.4436,42400.0],["2022-12-08",90.9609,91.7719,90.063,90.4395,45300.0],["2022-12-09",89.9568,90.9995,89.165,89.9664,37200.0],["2022-12-12",90.1595,91.3568,88.9719,91.0188,66700.0],["2022-12-13",93.5195,93.6836,91.0767,91.1347,116100.0],["2022-12-14",91.3471,91.9843,90.0533,91.0092,105100.0],["2022-12-15",89.9761,90.9995,89.6768,90.6906,104900.0],["2022-12-16",89.8313,90.8644,88.2478,88.885,138900.0],["2022-12-19",88.1416,88.9816,87.2726,87.4561,77800.0],["2022-12-20",87.1761,88.663,87.1761,87.9967,85300.0],["2022-12-21",88.5954,88.5954,87.8519,88.0257,53100.0],["2022-12-22",87.5333,87.5333,85.8437,86.6161,47400.0],["2022-12-23",86.394,87.1857,86.2299,86.5099,43900.0],["2022-12-27",86.9057,86.9057,85.9982,86.6354,31100.0],["2022-12-28",86.4906,87.0216,85.8437,85.9499,36100.0],["2022-12-29",86.2781,88.2478,86.085,88.0547,47500.0],["2022-12-30",87.6974,88.2092,87.4078,87.6202,32800.0],["2023-01-03",88.3154,88.4699,86.3747,86.8382,54000.0],["2023-01-04",87.6975,88.4795,87.1664,87.6878,40000.0],["2023-01-05",87.6685,87.6685,85.9016,86.1044,52000.0],["2023-01-06",86.7706,87.9195,86.7706,87.9195,29600.0],["2023-01-09",88.074,88.074,87.5719,87.9099,30600.0],["2023-01-10",87.6009,89.8602,87.6009,89.6864,38800.0],["2023-01-11",89.4644,90.4395,89.223,89.6092,57400.0],["2023-01-12",89.8602,90.4781,89.8023,89.9181,36900.0],["2023-01-13",89.4643,90.9609,89.4643,90.6423,26000.0],["2023-01-17",90.8257,91.0864,89.8602,89.9664,34900.0],["2023-01-18",90.3043,90.6712,88.5471,88.6919,24200.0],["2023-01-19",87.9292,88.9816,87.2147,87.9485,40300.0],["2023-01-20",88.5085,88.8078,88.103,88.8078,48100.0],["2023-01-23",89.0299,90.1885,88.8175,89.6188,40200.0],["2023-01-24",89.9857,90.8547,89.4643,90.4974,32700.0],["2023-01-25",89.8699,91.0961,89.8699,90.9802,29800.0],["2023-01-26",91.5981,91.5981,90.8064,91.5981,28900.0],["2023-01-27",91.4726,91.7526,90.8064,90.8161,24100.0],["2023-01-30",90.5457,91.7526,90.5457,91.0961,33700.0],["2023-01-31",91.7043,92.2933,91.3374,92.1967,55800.0],["2023-02-01",91.6754,93.3843,91.6754,92.4188,35200.0],["2023-02-02",92.274,93.616,92.1581,92.834,48900.0],["2023-02-03",92.2643,93.2685,91.7816,93.114,45100.0],["2023-02-06",93.1043,93.1043,92.2354,92.5636,26700.0],["2023-02-07",92.1388,93.674,91.8009,93.3554,33500.0],["2023-02-08",92.805,93.085,91.9554,92.3416,38100.0],["2023-02-09",92.6119,92.8243,91.0478,91.3954,29100.0],["2023-02-10",91.2698,91.9167,90.8547,91.6464,19100.0],["2023-02-13",91.6657,92.5443,91.6657,92.0519,28600.0],["2023-02-14",92.1099,92.9209,91.4243,91.434,32100.0],["2023-02-15",90.7292,92.525,89.8602,91.994,34600.0],["2023-02-16",91.6947,92.4864,91.154,91.9554,27200.0],["2023-02-17",92.3223,92.3802,90.9319,91.463,43300.0],["2023-02-21",90.6616,91.2602,89.8699,90.8064,45200.0],["2023-02-22",90.9126,91.7333,90.5167,90.8836,28600.0],["2023-02-23",91.4726,91.7526,90.2367,91.5595,39800.0],["2023-02-24",91.1829,91.6947,90.3719,90.9705,31400.0],["2023-02-27",91.685,91.714,90.1981,90.314,23300.0],["2023-02-28",90.7787,91.1563,90.2269,90.8852,58200.0],["2023-03-01",87.2738,89.1231,86.8865,87.8644,116300.0],["2023-03-02",87.2351,88.9004,86.6929,87.5256,74200.0],["2023-03-03",87.6902,88.7939,86.538,88.3098,39800.0],["2023-03-06",88.6487,89.9751,88.3195,89.7524,52100.0],["2023-03-07",89.5782,89.9461,88.4841,88.8036,57500.0],["2023-03-08",88.9876,89.1328,88.242,88.8326,33100.0],["2023-03-09",88.7745,89.2102,87.6998,88.1065,53600.0],["2023-03-10",87.6998,87.9225,86.4702,87.5546,89200.0],["2023-03-13",86.5477,88.029,84.2627,86.3734,92600.0],["2023-03-14",87.574,88.6777,87.361,87.9806,74400.0],["2023-03-15",86.5283,87.6418,85.3277,87.0512,88600.0],["2023-03-16",86.2766,89.065,85.5504,88.1452,61200.0],["2023-03-17",87.0899,87.0899,85.8022,86.3444,137000.0],["2023-03-20",86.6154,88.0,86.6058,87.0221,49900.0],["2023-03-21",88.029,89.278,87.7773,88.2227,35700.0],["2023-03-22",88.3292,88.9101,87.6224,87.7967,48600.0],["2023-03-23",87.9225,88.3679,86.3734,87.3513,62300.0],["2023-03-24",85.6472,86.964,84.2434,86.8188,98800.0],["2023-03-27",87.5933,87.9129,87.361,87.7773,38500.0],["2023-03-28",87.4191,87.7579,86.8865,87.6127,40500.0],["2023-03-29",88.029,88.3098,87.4965,88.0484,38300.0],["2023-03-30",88.242,88.242,87.3222,87.6127,30400.0],["2023-03-31",87.787,89.0263,87.787,88.9682,56400.0],["2023-04-03",88.8714,89.278,87.7386,88.1936,48800.0],["2023-04-04",88.3195,88.3195,86.7219,88.0677,45600.0],["2023-04-05",87.6321,88.3485,87.3222,88.3098,40100.0],["2023-04-06",88.5422,88.6777,87.8257,88.1549,34700.0],["2023-04-10",87.7967,88.7068,87.7386,88.6584,35000.0],["2023-04-11",88.4938,89.3652,88.2227,88.2324,35200.0],["2023-04-12",88.7358,88.7358,87.39,87.8741,33800.0],["2023-04-13",87.4772,88.3389,87.4288,87.7967,57400.0],["2023-04-14",88.0968,88.3195,87.2351,88.1162,45000.0],["2023-04-17",87.9806,89.1231,87.8257,89.0263,31500.0],["2023-04-18",88.852,89.7524,87.9903,89.0166,42300.0],["2023-04-19",88.5422,90.8949,88.5422,90.5948,28500.0],["2023-04-20",90.0042,91.7953,90.0042,91.6888,32800.0],["2023-04-21",92.0664,92.7248,91.2338,92.5989,44600.0],["2023-04-24",92.4537,93.1895,91.7953,91.9018,22500.0],["2023-04-25",91.2241,91.6501,90.1881,90.8465,32700.0],["2023-04-26",90.3237,91.4081,90.0816,90.7691,33400.0],["2023-04-27",91.0595,92.6571,90.8465,92.4634,19300.0],["2023-04-28",92.3859,93.7414,92.3859,93.238,34800.0],["2023-05-01",93.3735,94.332,93.0153,93.5478,26100.0],["2023-05-02",92.9185,92.9185,90.4011,91.379,37700.0],["2023-05-03",91.6501,93.1024,91.0789,91.2725,39300.0],["2023-05-04",90.556,90.5948,88.8036,89.7912,39400.0],["2023-05-05",90.7787,91.7663,90.6625,91.3016,33200.0],["2023-05-08",90.8271,91.2822,90.4979,90.953,22900.0],["2023-05-09",91.0498,91.9696,90.0816,90.285,23300.0],["2023-05-10",91.137,91.3596,90.0235,90.953,40800.0],["2023-05-11",90.6335,91.2435,89.7428,90.6722,38600.0],["2023-05-12",90.924,90.924,89.9267,90.5173,24000.0],["2023-05-15",90.7497,91.7373,90.5657,91.2532,23800.0],["2023-05-16",90.7787,91.9115,90.2656,91.4661,18800.0],["2023-05-17",91.989,93.0734,91.0692,92.6764,38600.0],["2023-05-18",92.1052,93.0734,91.137,91.8825,54400.0],["2023-05-19",92.5118,92.5118,91.3693,91.9406,31500.0],["2023-05-22",92.0471,92.3763,91.5533,91.9115,37700.0],["2023-05-23",91.7663,92.4344,91.4758,91.8147,40100.0],["2023-05-24",91.4177,91.4177,89.5588,90.1397,68000.0],["2023-05-25",89.5491,90.2849,89.5394,89.7912,54500.0],["2023-05-26",89.9461,90.9917,89.6943,90.3527,36000.0],["2023-05-30",89.9848,90.3624,89.7331,90.343,28500.0],["2023-05-31",89.9838,90.3527,88.7702,89.809,89200.0],["2023-06-01",90.0129,91.7606,89.7799,91.246,50500.0],["2023-06-02",92.1489,94.3529,91.3042,94.1878,64400.0],["2023-06-05",93.8771,93.8771,92.4402,93.4985,34000.0],["2023-06-06",93.4985,96.4889,93.4985,96.052,68900.0],["2023-06-07",95.4888,98.0909,95.4888,97.7414,85100.0],["2023-06-08",97.0909,97.7899,96.9938,97.6346,52600.0],["2023-06-09",97.7802,97.955,97.0909,97.3821,44000.0],["2023-06-12",96.819,97.1976,95.3238,95.8384,55400.0],["2023-06-13",95.8384,97.7705,95.8287,97.2656,60600.0],["2023-06-14",97.0423,98.6443,96.9938,97.6637,87900.0],["2023-06-15",96.6928,98.5084,96.4209,98.1588,88700.0],["2023-06-16",98.6152,98.6152,96.7899,96.8481,106100.0],["2023-06-20",96.4986,97.0714,95.6054,96.285,69400.0],["2023-06-21",95.8578,96.1491,95.0714,95.5665,89300.0],["2023-06-22",95.2752,95.2752,94.149,94.8772,41400.0],["2023-06-23",93.916,94.6539,92.9159,93.314,98300.0],["2023-06-26",93.1295,93.6441,92.78,92.9645,53000.0],["2023-06-27",92.9645,93.547,92.4596,92.8286,39800.0],["2023-06-28",92.5567,92.7606,91.9839,92.081,64700.0],["2023-06-29",92.2849,93.1587,92.0518,93.0033,40200.0],["2023-06-30",93.7606,94.6247,92.0324,93.6733,67300.0],["2023-07-03",92.9936,94.0713,92.9742,94.0713,13500.0],["2023-07-05",93.2169,93.2849,92.5373,92.7509,53100.0],["2023-07-06",92.1683,92.2654,91.8188,92.1489,49800.0],["2023-07-07",92.0033,92.916,92.0033,92.2266,56500.0],["2023-07-10",92.2266,93.1587,92.2266,92.7315,53300.0],["2023-07-11",93.2558,93.8577,93.2558,93.7606,28000.0],["2023-07-12",94.7316,95.4597,94.3141,94.5082,35600.0],["2023-07-13",94.9646,95.149,93.9742,94.1393,34300.0],["2023-07-14",94.3917,95.0714,93.314,95.0325,38200.0],["2023-07-17",94.8189,95.9743,94.5374,94.9646,34600.0],["2023-07-18",95.1587,96.4695,94.7218,96.0131,22400.0],["2023-07-19",96.4306,96.887,96.0034,96.3627,31200.0],["2023-07-20",96.5277,96.5277,95.0422,95.9646,33000.0],["2023-07-21",96.1199,96.1199,94.7801,94.916,27400.0],["2023-07-24",94.6636,95.6248,94.6636,95.0714,24500.0],["2023-07-25",95.0811,95.5665,94.6733,95.5374,25300.0],["2023-07-26",95.2947,95.6733,94.7218,95.0228,26500.0],["2023-07-27",95.6927,95.6927,94.5374,94.9257,27100.0],["2023-07-28",95.6151,95.6151,94.7121,94.8869,19600.0],["2023-07-31",95.2558,95.9743,95.2558,95.8092,27300.0],["2023-08-01",95.7122,97.2559,95.5957,96.7802,34300.0],["2023-08-02",96.6636,96.6636,95.819,95.8966,28400.0],["2023-08-03",95.8675,96.3724,95.4112,95.9937,21600.0],["2023-08-04",96.3238,97.6637,96.3238,96.5277,37200.0],["2023-08-07",96.751,97.4404,96.751,97.4307,28400.0],["2023-08-08",94.6636,95.1684,93.7024,94.4694,45000.0],["2023-08-09",94.6636,94.9257,93.8286,93.8966,37400.0],["2023-08-10",94.1781,94.45,92.9742,93.1393,43400.0],["2023-08-11",93.149,93.4597,92.5567,92.5664,34400.0],["2023-08-14",92.4499,92.8674,92.1101,92.246,49900.0],["2023-08-15",91.6538,91.6538,90.7702,91.1392,40500.0],["2023-08-16",90.9741,91.3722,90.6052,90.9644,33800.0],["2023-08-17",91.0712,91.1198,90.3722,90.411,38600.0],["2023-08-18",89.8867,90.6732,89.8867,89.9061,37800.0],["2023-08-21",89.7896,89.7896,88.5566,88.5566,28300.0],["2023-08-22",88.809,88.809,87.5662,87.5954,42500.0],["2023-08-23",87.8672,88.7702,87.5759,88.7119,36800.0],["2023-08-24",88.4109,90.5664,88.4109,90.3333,40700.0],["2023-08-25",90.2751,90.7411,89.8576,90.343,26100.0],["2023-08-28",90.6052,90.877,89.343,89.343,35200.0],["2023-08-29",89.4401,89.5954,88.9255,89.3236,35800.0],["2023-08-30",89.0711,89.7508,89.0711,89.3042,35200.0],["2023-08-31",88.8952,89.6157,88.8952,89.4307,50500.0],["2023-09-01",89.6449,90.5407,89.6449,90.307,29000.0],["2023-09-05",89.9955,89.9955,88.8271,88.8465,55900.0],["2023-09-06",88.9926,89.3918,88.7394,89.1776,28000.0],["2023-09-07",89.3042,89.3528,88.6031,89.0997,50100.0],["2023-09-08",88.8952,89.3529,88.5252,89.2458,31700.0],["2023-09-11",89.2944,89.567,88.7492,88.8563,44500.0],["2023-09-12",88.8952,90.1318,88.4571,89.976,45400.0],["2023-09-13",89.937,89.937,89.3431,89.5184,75100.0],["2023-09-14",90.2291,90.5699,89.6839,90.2973,65700.0],["2023-09-15",89.8884,90.9302,89.6839,89.9176,126900.0],["2023-09-18",90.1123,90.1123,88.2137,88.2624,70700.0],["2023-09-19",88.2721,88.9244,87.6587,88.4668,77800.0],["2023-09-20",89.0413,89.1484,88.2624,88.4084,34200.0],["2023-09-21",88.0871,88.6031,87.7463,88.1942,38700.0],["2023-09-22",88.3695,88.3695,87.5516,87.5516,31200.0],["2023-09-25",87.3861,88.3208,87.1426,87.941,36500.0],["2023-09-26",87.4834,87.8242,87.3666,87.4347,37100.0],["2023-09-27",87.5613,87.8923,86.7726,87.3179,34500.0],["2023-09-28",87.6489,89.8786,87.0745,87.8339,35000.0],["2023-09-29",88.165,88.165,86.2566,86.9674,49900.0],["2023-10-02",86.4708,86.4708,85.429,85.8574,39300.0],["2023-10-03",85.5653,85.5848,83.9393,83.9588,52200.0],["2023-10-04",83.9101,85.059,83.1896,84.7572,39300.0],["2023-10-05",84.9616,86.685,84.913,86.5098,62100.0],["2023-10-06",85.9256,86.685,85.5653,85.7795,43000.0],["2023-10-09",85.5458,87.0063,85.5458,86.4708,22900.0],["2023-10-10",86.6071,87.7268,85.429,85.4387,41600.0],["2023-10-11",85.7795,86.8797,84.874,86.7337,41900.0],["2023-10-12",87.279,87.6976,86.1008,87.6489,53800.0],["2023-10-13",88.1942,88.1942,85.468,85.5653,37300.0],["2023-10-16",85.8866,86.3345,85.3608,85.4387,30000.0],["2023-10-17",85.1466,86.9382,85.1466,86.8603,54100.0],["2023-10-18",86.6558,86.6558,84.9519,85.0201,34100.0],["2023-10-19",85.2635,85.4971,84.3872,84.4359,38700.0],["2023-10-20",84.6306,84.7572,82.732,82.9656,48800.0],["2023-10-23",82.4204,83.803,82.4204,83.5596,47200.0],["2023-10-24",83.7056,84.0464,82.9267,82.9267,31600.0],["2023-10-25",82.1964,82.5859,81.3104,81.4175,35900.0],["2023-10-26",81.807,81.807,80.8138,81.2422,35700.0],["2023-10-27",80.9988,81.0573,79.5189,80.5704,45700.0],["2023-10-30",81.437,82.8877,81.3299,82.5177,42000.0],["2023-10-31",82.2938,83.4622,81.5928,82.5762,43700.0],["2023-11-01",82.2841,83.0825,81.9043,82.1478,39900.0],["2023-11-02",82.9072,84.7377,82.8001,84.6501,57100.0],["2023-11-03",85.8671,86.6071,85.5069,86.0424,53900.0],["2023-11-06",85.6335,86.2274,85.4679,86.1787,36600.0],["2023-11-07",85.9061,86.1203,85.1174,85.1174,49200.0],["2023-11-08",82.7612,85.6821,82.4496,85.5264,71800.0],["2023-11-09",86.0716,86.0716,84.3677,85.3414,63200.0],["2023-11-10",85.1661,85.1661,83.1896,83.5498,58400.0],["2023-11-13",83.1312,84.728,82.7514,83.5985,42600.0],["2023-11-14",85.3024,86.3053,84.9811,86.2177,54500.0],["2023-11-15",85.6627,86.5195,85.2245,85.9353,63800.0],["2023-11-16",86.3637,86.3637,83.5596,83.9101,33600.0],["2023-11-17",84.5624,84.5624,83.4427,84.1243,52300.0],["2023-11-20",83.7348,83.9977,83.4135,83.7738,26100.0],["2023-11-21",83.8517,83.8517,82.1575,82.4399,44900.0],["2023-11-22",82.6735,84.173,82.1575,83.9296,49900.0],["2023-11-24",82.9559,83.8517,82.2938,83.2772,23600.0],["2023-11-27",82.693,83.5401,81.9433,82.0504,39800.0],["2023-11-28",82.3522,82.3815,81.5928,81.7194,38100.0],["2023-11-29",81.6804,82.3814,81.0086,81.1741,41800.0],["2023-11-30",81.135,82.112,81.0373,81.9654,137500.0],["2023-12-01",81.8091,83.7825,81.7212,83.5774,58900.0],["2023-12-04",83.0498,84.1831,82.6493,83.4504,52600.0],["2023-12-05",83.382,83.8118,82.4637,82.6395,113900.0],["2023-12-06",83.0889,84.0268,80.7052,80.8713,125300.0],["2023-12-07",81.3695,83.0889,80.6075,83.0889,106300.0],["2023-12-08",82.8642,83.7435,82.4441,83.6849,64700.0],["2023-12-11",83.7044,84.2905,82.9521,84.0268,74300.0],["2023-12-12",84.017,84.5055,83.1768,83.8021,57900.0],["2023-12-13",84.3003,85.9416,83.8118,85.7755,106600.0],["2023-12-14",86.8404,87.1334,84.9158,85.5899,81000.0],["2023-12-15",85.9709,86.6645,84.5348,85.8439,397300.0],["2023-12-18",85.7169,86.0197,84.906,85.1405,59800.0],["2023-12-19",85.5996,86.0783,85.4629,85.8634,59700.0],["2023-12-20",86.2347,87.0162,83.8119,84.144,117900.0],["2023-12-21",84.3198,85.8243,83.636,85.7657,77500.0],["2023-12-22",85.9709,86.2151,85.3652,85.3652,54300.0],["2023-12-26",85.5606,87.0651,85.4336,86.3226,78800.0],["2023-12-27",86.4887,86.9185,85.5606,86.137,53300.0],["2023-12-28",86.0784,86.8502,86.0784,86.5375,73500.0],["2023-12-29",86.4594,86.9967,85.8243,86.1858,64100.0],["2024-01-02",85.541,86.2249,85.3261,85.8732,48600.0],["2024-01-03",85.3652,85.3652,83.7044,83.7337,62600.0],["2024-01-04",83.4015,84.6227,83.4015,83.9681,48900.0],["2024-01-05",83.5676,84.4273,82.5125,82.5711,85900.0],["2024-01-08",82.532,83.0401,82.278,82.786,80000.0],["2024-01-09",81.7114,82.1217,81.1839,81.3695,87200.0],["2024-01-10",81.0959,82.0436,81.0959,81.5746,99400.0],["2024-01-11",81.3109,81.4086,80.3242,80.9787,103300.0],["2024-01-12",81.6821,82.3073,80.5782,81.1252,136800.0],["2024-01-16",80.8419,81.5356,80.6758,81.0569,103800.0],["2024-01-17",80.8908,81.3597,80.6856,81.0276,79200.0],["2024-01-18",81.1741,84.2417,81.1741,83.9193,105700.0],["2024-01-19",84.1245,84.3101,82.7958,84.271,65900.0],["2024-01-22",84.8572,85.7169,84.8572,85.1893,52500.0],["2024-01-23",85.8341,85.9123,84.0854,84.2417,67100.0],["2024-01-24",84.9353,84.9353,83.9388,84.0854,119200.0],["2024-01-25",84.9842,86.4105,83.6458,86.1663,184800.0],["2024-01-26",86.6157,87.2214,85.7266,86.1272,66400.0],["2024-01-29",85.9709,86.5961,85.9709,86.264,62000.0],["2024-01-30",86.2151,86.645,86.1956,86.4594,32000.0],["2024-01-31",86.4594,86.8208,84.906,85.1209,95800.0],["2024-02-01",85.287,86.518,85.1991,86.4594,71500.0],["2024-02-02",86.2347,86.4691,85.6485,86.0881,50300.0],["2024-02-05",85.9709,86.7036,85.3554,86.5766,90800.0],["2024-02-06",86.3714,87.1041,86.176,86.4203,59400.0],["2024-02-07",86.9087,86.9087,85.6387,85.9611,72000.0],["2024-02-08",85.5899,86.4398,85.5899,86.2737,80000.0],["2024-02-09",86.6059,87.2214,85.9611,87.1041,78100.0],["2024-02-12",87.4265,89.146,87.3288,88.6282,107600.0],["2024-02-13",87.1041,87.8075,86.4594,87.7294,97500.0],["2024-02-14",88.1592,88.8626,87.8271,88.7845,87900.0],["2024-02-15",88.9506,89.7614,88.6379,89.7419,75500.0],["2024-02-16",89.8787,89.8787,87.7587,87.8075,78800.0],["2024-02-20",86.9674,88.4328,86.9283,86.9283,67900.0],["2024-02-21",86.7817,87.1628,86.6157,87.0162,57400.0],["2024-02-22",86.6938,87.661,86.4105,87.6219,68500.0],["2024-02-23",87.9052,88.4035,87.3191,87.3874,48200.0],["2024-02-26",87.0357,87.6317,86.1858,86.2053,69900.0],["2024-02-27",86.2151,86.9283,85.4531,86.6841,81300.0],["2024-02-28",84.2905,86.0979,81.8189,83.001,249200.0],["2024-02-29",83.5597,84.9515,83.148,84.1674,103900.0],["2024-03-01",83.9615,84.6281,83.8047,83.8047,82800.0],["2024-03-04",83.8047,85.4514,83.8047,85.0593,114500.0],["2024-03-05",84.5693,86.6668,84.5693,85.275,130900.0],["2024-03-06",85.8925,86.0983,84.9221,84.9613,97500.0],["2024-03-07",85.422,86.8629,85.4024,86.0395,91600.0],["2024-03-08",86.4904,87.8136,86.0983,86.8727,94000.0],["2024-03-11",86.3238,86.9903,86.3238,86.608,98100.0],["2024-03-12",86.4022,87.2549,86.0591,86.5688,90900.0],["2024-03-13",86.1375,87.5294,86.1375,87.0099,97900.0],["2024-03-14",86.7648,86.7648,85.52,85.8729,106100.0],["2024-03-15",85.373,87.0197,85.373,86.1571,156600.0],["2024-03-18",85.7063,86.7648,85.2946,85.6376,120700.0],["2024-03-19",85.7455,87.4608,85.7455,87.1667,114900.0],["2024-03-20",86.7746,88.931,86.7746,88.8036,107700.0],["2024-03-21",88.8722,89.97,88.2939,88.7154,95900.0],["2024-03-22",88.9996,90.0484,88.882,89.2545,90900.0],["2024-03-25",89.2545,90.7737,89.2545,90.4111,95100.0],["2024-03-26",90.9306,90.9306,89.8524,90.7443,96800.0],["2024-03-27",91.1462,91.9107,91.009,91.4795,89700.0],["2024-03-28",91.4501,92.8321,91.4501,92.7733,180100.0],["2024-04-01",93.0967,93.0967,91.1854,91.7147,103500.0],["2024-04-02",91.2736,92.0872,90.7247,91.6657,81600.0],["2024-04-03",91.5873,93.0477,91.5873,92.7341,81100.0],["2024-04-04",93.2046,93.4006,91.7441,91.8029,102800.0],["2024-04-05",91.7441,92.4302,90.9796,91.7931,113700.0],["2024-04-08",92.048,93.234,92.048,92.4694,72900.0],["2024-04-09",92.8223,93.3908,92.6753,93.3908,67600.0],["2024-04-10",92.1852,92.244,90.4111,91.3814,93900.0],["2024-04-11",91.3716,92.6851,90.5091,92.4988,85300.0],["2024-04-12",91.8911,93.1164,91.8127,92.6753,95300.0],["2024-04-15",92.8811,93.3712,91.7539,91.9892,75200.0],["2024-04-16",91.4697,92.2146,90.9502,91.3226,68600.0],["2024-04-17",91.7343,92.6851,91.7343,92.1362,81700.0],["2024-04-18",92.3322,93.2928,92.3322,92.5381,96800.0],["2024-04-19",92.4988,93.5084,92.4988,93.43,91400.0],["2024-04-22",93.8221,93.8221,92.6459,92.6459,101200.0],["2024-04-23",92.4989,93.4104,92.4989,92.9987,66400.0],["2024-04-24",92.3322,93.4496,92.3322,93.0575,70900.0],["2024-04-25",92.8125,92.8125,91.7343,92.2832,108500.0],["2024-04-26",92.3322,93.2242,92.3028,92.9399,73600.0],["2024-04-29",93.2928,93.381,92.4988,92.5086,67200.0],["2024-04-30",92.2244,93.0379,91.8323,92.3126,76900.0],["2024-05-01",92.7439,93.3712,92.6459,92.7439,69100.0],["2024-05-02",93.1163,94.0573,93.1163,93.9985,67600.0],["2024-05-03",94.6454,94.8807,94.0475,94.6552,58800.0],["2024-05-06",95.0963,95.7824,95.0963,95.606,55300.0],["2024-05-07",95.5766,95.949,94.4102,94.4102,71000.0],["2024-05-08",93.8025,94.9003,93.7045,94.8218,67600.0],["2024-05-09",94.9199,96.8704,94.224,96.596,87600.0],["2024-05-10",100.9577,107.5837,98.968,107.025,183800.0],["2024-05-13",106.9956,106.9956,100.2716,101.2126,121900.0],["2024-05-14",102.8201,108.0934,102.771,107.9954,154500.0],["2024-05-15",107.8287,108.5051,107.1132,108.4659,113800.0],["2024-05-16",108.3482,108.4855,106.6525,107.3681,47700.0],["2024-05-17",107.8973,108.2208,107.5739,108.0444,55400.0],["2024-05-20",107.8679,108.1816,105.2411,105.839,91900.0],["2024-05-21",105.4861,106.0938,105.3587,105.888,64600.0],["2024-05-22",105.7998,106.1723,104.2511,105.7704,65000.0],["2024-05-23",105.4763,105.4763,103.6924,104.0355,64600.0],["2024-05-24",104.555,105.0156,103.2807,103.5846,43200.0],["2024-05-28",103.6532,103.9374,102.7612,103.1533,76400.0],["2024-05-29",102.0849,102.8004,101.5262,101.6929,66300.0],["2024-05-30",102.1045,102.9475,101.291,102.1633,52300.0],["2024-05-31",102.2125,102.4091,101.1511,101.8783,109500.0],["2024-06-03",102.9005,102.9005,99.4606,101.2297,91500.0],["2024-06-04",101.2297,101.4852,99.5491,99.8931,86500.0],["2024-06-05",100.5024,100.8562,98.9299,100.5122,57400.0],["2024-06-06",99.9815,100.3058,99.3034,100.1191,58100.0],["2024-06-07",99.2935,99.5785,98.3205,98.9594,64100.0],["2024-06-10",98.1731,98.5859,97.7505,98.3697,62000.0],["2024-06-11",97.6817,98.2419,97.2886,97.554,64900.0],["2024-06-12",99.4508,99.4508,98.1142,98.4876,60200.0],["2024-06-13",97.9274,98.1436,96.7874,97.6424,71300.0],["2024-06-14",96.1878,97.0429,95.6768,96.1289,105800.0],["2024-06-17",95.9716,98.0552,95.4606,97.9176,114900.0],["2024-06-18",98.124,99.608,97.2001,99.4901,203500.0],["2024-06-20",99.2346,99.5785,98.0847,98.4287,138100.0],["2024-06-21",98.5859,98.9496,98.2616,98.4188,208000.0],["2024-06-24",98.812,98.9201,97.8095,98.2419,135100.0],["2024-06-25",98.0355,98.5466,97.2591,98.1928,167200.0],["2024-06-26",97.5834,99.9324,97.5834,99.726,66600.0],["2024-06-27",100.1977,100.3255,98.5564,98.8119,46600.0],["2024-06-28",99.6375,99.8046,98.2911,99.1265,342200.0],["2024-07-01",99.5786,99.6572,98.812,99.0773,50100.0],["2024-07-02",99.0773,101.2395,98.6252,101.0233,75900.0],["2024-07-03",101.3083,101.3083,99.8046,100.0994,19500.0],["2024-07-05",99.5884,100.4434,99.5884,100.0896,42000.0],["2024-07-08",100.925,101.5245,99.7849,100.0798,44300.0],["2024-07-09",99.8243,100.2764,98.7432,99.8636,47200.0],["2024-07-10",100.2665,100.7677,99.7063,100.5712,28000.0],["2024-07-11",102.124,103.5393,101.7211,102.9103,65800.0],["2024-07-12",103.6572,104.7776,103.6572,104.3059,89400.0],["2024-07-15",105.1609,107.4312,104.7187,106.1732,93000.0],["2024-07-16",106.5663,108.8465,106.5663,108.5811,83900.0],["2024-07-17",107.6769,109.8882,107.4804,109.4165,94000.0],["2024-07-18",108.7777,110.6352,107.5098,107.7752,58000.0],["2024-07-19",107.8047,107.9718,106.8808,107.7359,63200.0],["2024-07-22",107.7359,108.9644,107.2838,108.8956,45500.0],["2024-07-23",108.699,110.4485,108.3551,109.3477,58000.0],["2024-07-24",109.0922,110.5664,108.7482,109.3182,55000.0],["2024-07-25",109.2986,111.2642,109.2986,110.3895,69300.0],["2024-07-26",111.1757,111.1757,110.2421,110.7531,39600.0],["2024-07-29",111.0578,111.0578,109.0823,110.3993,44200.0],["2024-07-30",111.0382,111.8637,110.8907,111.333,36600.0],["2024-07-31",111.1168,112.2962,110.7728,110.7728,59200.0],["2024-08-01",109.8981,110.5467,108.2273,108.817,51500.0],["2024-08-02",105.8685,107.0283,105.0233,105.7309,58400.0],["2024-08-05",103.0577,103.7948,101.3083,102.8513,63800.0],["2024-08-06",102.3796,104.414,101.1412,103.6277,48300.0],["2024-08-07",104.1879,105.0528,103.5393,104.0209,34600.0],["2024-08-08",104.8464,105.7015,104.5811,105.4951,37900.0],["2024-08-09",105.6228,108.0406,104.5909,105.1609,54200.0],["2024-08-12",105.8784,105.8784,104.07,104.4042,55800.0],["2024-08-13",105.1904,107.6474,104.9742,106.7727,61000.0],["2024-08-14",106.2617,107.3821,106.1339,106.9103,41300.0],["2024-08-15",108.5811,108.5811,107.559,107.9128,46400.0],["2024-08-16",108.07,108.4533,107.6278,108.2568,53800.0],["2024-08-19",108.1192,108.9448,108.1192,108.8465,28600.0],["2024-08-20",108.8563,108.8563,107.3133,107.4214,34900.0],["2024-08-21",107.4214,108.4239,106.8219,107.9816,33300.0],["2024-08-22",108.1094,108.473,106.9693,107.5492,23900.0],["2024-08-23",108.2863,111.5689,108.2863,110.586,46800.0],["2024-08-26",111.6377,112.0406,109.9374,110.1929,52300.0],["2024-08-27",110.6057,112.0308,110.419,111.4509,39400.0],["2024-08-28",111.4018,112.1684,110.7826,111.9718,60300.0],["2024-08-29",112.6991,113.1807,111.4706,113.0038,59100.0],["2024-08-30",113.2402,113.9003,112.2648,113.8707,60600.0],["2024-09-03",112.9151,113.0136,110.5999,110.7378,37600.0],["2024-09-04",110.4915,111.8905,110.0678,110.1861,41300.0],["2024-09-05",111.0432,111.0432,109.3585,110.0383,55100.0],["2024-09-06",109.5161,109.7526,108.856,108.9743,56900.0],["2024-09-09",109.6146,109.9003,108.1073,108.1959,90200.0],["2024-09-10",108.4718,108.728,107.329,108.2058,46400.0],["2024-09-11",107.329,108.5211,106.2157,108.393,54300.0],["2024-09-12",108.994,109.8708,108.4816,109.4373,37900.0],["2024-09-13",110.6294,111.8412,110.4422,111.3092,43300.0],["2024-09-16",111.5752,113.4865,110.925,112.6294,65800.0],["2024-09-17",113.5653,113.6737,111.8511,112.186,43300.0],["2024-09-18",111.7427,114.4126,111.4767,111.6048,112900.0],["2024-09-19",113.2993,113.8806,111.989,113.2501,100500.0],["2024-09-20",112.7772,112.7772,110.8067,111.2698,183500.0],["2024-09-23",111.5949,112.6195,111.0629,111.8609,94500.0],["2024-09-24",111.8708,111.9693,109.8511,109.9004,110700.0],["2024-09-25",109.8511,110.1762,109.1614,109.1811,62300.0],["2024-09-26",109.8511,110.6984,109.4767,110.6393,53000.0],["2024-09-27",111.457,112.0777,109.3979,110.2846,36400.0],["2024-09-30",109.7427,111.6343,109.7329,111.6048,42600.0],["2024-10-01",110.9742,111.6245,109.4964,109.5063,54600.0],["2024-10-02",109.7624,110.1368,109.2501,109.8609,35300.0],["2024-10-03",108.9447,109.7132,108.6196,109.7132,33000.0],["2024-10-04",110.521,111.3191,109.6639,111.2994,46100.0],["2024-10-07",110.6491,110.925,109.6245,110.0974,41300.0],["2024-10-08",110.659,110.6885,109.5654,109.6935,61400.0],["2024-10-09",109.2797,110.9841,109.2797,110.6196,32700.0],["2024-10-10",109.6639,109.9792,109.1811,109.6541,27000.0],["2024-10-11",109.6442,110.9939,109.6442,110.9939,27800.0],["2024-10-14",110.7575,111.3979,109.9201,111.053,27300.0],["2024-10-15",111.5654,112.5407,110.8462,111.1023,41800.0],["2024-10-16",112.0087,113.7033,111.2402,113.5062,38100.0],["2024-10-17",113.2993,113.6836,112.452,113.6245,40900.0],["2024-10-18",113.8708,113.8708,112.3929,112.7673,30700.0],["2024-10-21",112.4324,112.4324,110.3634,110.5604,41100.0],["2024-10-22",110.1467,111.053,110.1269,110.9447,30400.0],["2024-10-23",110.1959,111.4471,110.1072,111.2796,35300.0],["2024-10-24",111.2796,111.2993,110.3535,111.0235,29700.0],["2024-10-25",112.0284,112.2156,110.1959,110.6787,35600.0],["2024-10-28",111.0826,113.1318,110.6393,111.9791,47900.0],["2024-10-29",111.5161,112.3141,111.5161,112.2944,24200.0],["2024-10-30",111.6836,114.1171,111.5654,112.6984,33500.0],["2024-10-31",112.6294,113.053,111.0333,111.0333,47900.0],["2024-11-01",111.6639,112.8658,111.2796,112.8166,38400.0],["2024-11-04",112.1663,113.9397,111.9397,113.191,28200.0],["2024-11-05",113.122,115.7328,112.9644,114.9742,50600.0],["2024-11-06",121.3879,125.4371,120.8855,123.0726,120400.0],["2024-11-07",122.1268,123.25,120.2845,120.9052,65500.0],["2024-11-08",109.9004,114.0481,108.3733,110.856,128800.0],["2024-11-11",112.0974,112.0974,109.1122,110.0383,64600.0],["2024-11-12",110.0481,110.5506,107.6541,107.6541,77600.0],["2024-11-13",107.2797,109.8511,107.2797,108.7378,61300.0],["2024-11-14",108.1959,112.0777,108.0186,108.0186,78600.0],["2024-11-15",108.6885,108.6885,107.2206,107.723,43300.0],["2024-11-18",107.457,108.2452,105.4078,105.4866,57300.0],["2024-11-19",105.2206,105.5753,103.93,104.728,57300.0],["2024-11-20",104.3438,104.8364,102.0876,103.792,93300.0],["2024-11-21",103.4472,105.2009,103.4472,104.3536,46600.0],["2024-11-22",104.5014,106.5408,104.5014,106.3339,46000.0],["2024-11-25",106.9644,109.0137,106.9644,107.9496,61300.0],["2024-11-26",107.1812,107.8019,106.4521,107.3979,46300.0],["2024-11-27",107.191,108.4028,106.7575,107.1516,42200.0],["2024-11-29",108.1565,108.4127,107.1516,107.3092,30100.0],["2024-12-02",107.5759,109.4428,106.9043,108.5439,65400.0],["2024-12-03",109.1662,110.3515,106.9339,107.0327,45200.0],["2024-12-04",107.2697,107.9809,106.4894,107.7932,54600.0],["2024-12-05",107.6352,108.6921,106.5289,106.5289,41400.0],["2024-12-06",106.4499,107.2599,105.5906,107.1907,55500.0],["2024-12-09",107.408,108.0501,106.4795,106.9734,60800.0],["2024-12-10",106.7561,108.4056,106.1042,106.845,45800.0],["2024-12-11",107.892,108.3168,107.1315,107.5957,61700.0],["2024-12-12",107.8327,108.455,107.2895,107.8229,45200.0],["2024-12-13",107.5858,108.4748,105.8573,106.6277,38800.0],["2024-12-16",106.4598,107.6451,106.4598,106.6376,69000.0],["2024-12-17",106.9833,107.0426,105.6893,106.0449,60800.0],["2024-12-18",105.9857,107.4673,103.0323,103.0422,95800.0],["2024-12-19",104.6818,108.3563,103.3484,104.8102,91900.0],["2024-12-20",104.1485,106.5586,104.1485,104.5534,112600.0],["2024-12-23",103.8422,104.3657,103.1409,103.5755,50800.0],["2024-12-24",103.6348,105.1066,102.9039,105.0473,33900.0],["2024-12-26",104.5534,105.5214,103.9509,105.3041,36000.0],["2024-12-27",105.3831,105.3831,103.8126,104.8893,29500.0],["2024-12-30",104.6917,105.1559,103.6348,104.5929,31600.0],["2024-12-31",104.9782,105.9363,104.9782,105.5017,30400.0],["2025-01-02",105.6399,106.2425,103.7138,104.3954,36300.0],["2025-01-03",105.2251,105.2547,103.7632,105.0967,29700.0],["2025-01-06",104.5732,105.956,104.1583,104.3164,29400.0],["2025-01-07",104.4151,105.1658,102.8545,104.0892,41500.0],["2025-01-08",103.3385,105.1362,103.3385,104.8201,35800.0],["2025-01-10",103.052,103.4175,101.2445,101.6593,48400.0],["2025-01-13",100.632,102.8644,100.632,102.7063,40300.0],["2025-01-14",102.9533,104.5534,102.894,103.8817,36100.0],["2025-01-15",106.2425,106.2523,104.8102,105.9955,39000.0],["2025-01-16",106.2425,106.8845,105.9462,106.8154,34200.0],["2025-01-17",107.3685,108.4057,106.1832,107.408,36300.0],["2025-01-21",108.376,108.6822,108.218,108.6723,41200.0],["2025-01-22",108.0599,109.0082,108.0599,108.781,36500.0],["2025-01-23",108.781,109.6008,108.1587,109.5712,32800.0],["2025-01-24",108.8106,110.3219,108.7909,109.3934,35200.0],["2025-01-27",109.4132,110.8651,109.3243,109.7095,46700.0],["2025-01-28",110.1935,110.312,109.1563,109.6996,66700.0],["2025-01-29",109.4724,110.1342,108.2278,110.0552,49900.0],["2025-01-30",110.8158,111.1121,108.9094,109.4823,31300.0],["2025-01-31",109.6305,109.7885,108.0896,108.8205,45500.0],["2025-02-03",107.3389,108.7612,106.8845,108.2772,44000.0],["2025-02-04",108.2575,110.1836,107.8229,109.9465,28100.0],["2025-02-05",110.9244,111.606,110.3515,111.3393,34800.0],["2025-02-06",111.6455,111.6455,110.4602,111.0923,31500.0],["2025-02-07",110.6873,110.6873,109.6008,109.986,28700.0],["2025-02-10",110.6083,111.0923,109.9268,110.1935,43200.0],["2025-02-11",109.6502,111.4677,109.6502,110.9738,34700.0],["2025-02-12",109.7095,110.6775,109.4527,110.4009,40100.0],["2025-02-13",111.0923,111.4084,110.2132,111.2504,33500.0],["2025-02-14",112.09,112.5641,111.3886,111.5566,41500.0],["2025-02-18",111.6158,112.7024,111.5665,111.9122,29700.0],["2025-02-19",111.2207,112.1789,111.0824,111.9319,34400.0],["2025-02-20",111.3788,111.9912,110.5886,111.0232,25800.0],["2025-02-21",111.843,112.1196,111.3195,111.5072,53100.0],["2025-02-24",111.6652,111.6652,109.8576,110.3713,56400.0],["2025-02-25",110.717,111.122,109.5416,110.1836,46800.0],["2025-02-26",109.6403,111.0133,109.3045,110.7071,45100.0],["2025-02-27",110.0453,110.9541,109.7589,110.5985,30000.0],["2025-02-28",115.8566,121.7088,113.7177,121.1939,106400.0],["2025-03-03",120.7483,121.5405,118.0846,119.1441,67000.0],["2025-03-04",119.154,120.2433,117.8469,117.8964,83500.0],["2025-03-05",118.045,119.1243,117.0547,118.3321,60900.0],["2025-03-06",117.53,117.936,114.2524,117.4508,55600.0],["2025-03-07",117.6192,117.6687,116.3814,117.1042,54000.0],["2025-03-10",116.4705,116.7379,114.3613,114.7277,69200.0],["2025-03-11",114.7673,115.2822,113.2325,113.579,54200.0],["2025-03-12",114.1237,114.9158,112.4403,114.2821,55600.0],["2025-03-13",114.9951,115.0248,111.9551,112.47,36800.0],["2025-03-14",112.7769,116.3517,111.8857,114.1435,47700.0],["2025-03-17",113.7177,114.3415,113.6285,113.787,38600.0],["2025-03-18",113.7672,113.7672,112.3214,112.7472,49600.0],["2025-03-19",112.7869,114.6683,112.7869,114.1633,96300.0],["2025-03-20",113.1631,114.8663,112.7373,112.8958,91700.0],["2025-03-21",112.1036,112.6878,110.4598,110.6282,145300.0],["2025-03-24",111.7174,112.975,111.7174,112.777,63500.0],["2025-03-25",112.6185,112.8958,110.7767,110.846,57500.0],["2025-03-26",110.539,111.7174,110.2717,111.2223,41600.0],["2025-03-27",111.5986,113.0245,110.9252,112.8166,71900.0],["2025-03-28",113.0344,113.3018,109.0537,110.5489,58700.0],["2025-03-31",109.5983,110.0736,108.8953,109.8459,105900.0],["2025-04-01",109.0042,110.7569,109.0042,109.8459,50200.0],["2025-04-02",108.5982,110.7173,107.7763,110.3608,39700.0],["2025-04-03",106.6673,107.4396,105.0037,105.6572,53600.0],["2025-04-04",102.5578,104.2016,100.0525,101.7755,84300.0],["2025-04-07",99.0227,105.1324,97.1908,100.2803,72400.0],["2025-04-08",102.4192,103.9639,99.6168,100.31,67000.0],["2025-04-09",99.2603,106.9445,99.0227,106.1127,78300.0],["2025-04-10",104.2115,104.469,100.5377,103.1421,52200.0],["2025-04-11",102.3994,103.9045,100.9041,103.35,42300.0],["2025-04-14",103.9837,105.6671,103.4292,104.1719,35500.0],["2025-04-15",104.4392,105.776,104.4293,104.9443,36000.0],["2025-04-16",104.4392,105.5681,103.9837,104.5779,40300.0],["2025-04-17",104.6373,105.2908,103.3302,103.756,46000.0],["2025-04-21",102.9836,102.9836,101.0032,101.0923,52500.0],["2025-04-22",106.3999,108.1724,104.0729,105.4988,69500.0],["2025-04-23",107.8159,109.9152,106.4494,107.0732,51200.0],["2025-04-24",106.6871,107.7961,105.7166,105.9246,54500.0],["2025-04-25",105.7463,105.776,104.5977,104.7264,47600.0],["2025-04-28",104.4987,105.6374,104.1323,105.5582,47300.0],["2025-04-29",104.9641,107.1327,104.9641,105.9444,48200.0],["2025-04-30",105.2908,107.1822,103.4787,105.0532,72600.0],["2025-05-01",104.9641,106.8851,104.5878,104.6769,68500.0],["2025-05-02",105.8553,108.2021,105.0136,107.0435,45600.0],["2025-05-05",105.8157,106.9049,105.6176,105.7562,44400.0],["2025-05-06",104.667,105.5582,104.4392,104.5284,40000.0],["2025-05-07",105.4592,105.4592,104.0927,104.4591,51500.0],["2025-05-08",104.8551,106.1127,104.4194,105.3304,45000.0],["2025-05-09",106.3999,114.6881,106.3999,111.5689,76700.0],["2025-05-12",114.4009,114.4009,111.8263,113.0047,81200.0],["2025-05-13",113.7078,117.1736,112.9255,115.1436,114100.0],["2025-05-14",114.5297,117.2924,114.3316,116.5299,104900.0],["2025-05-15",116.2427,118.8371,116.2427,118.4906,81000.0],["2025-05-16",118.2331,118.7579,116.4408,117.3419,83300.0],["2025-05-19",116.9656,118.8272,116.9656,118.0747,70200.0],["2025-05-20",117.4211,118.3816,117.4211,117.6291,53100.0],["2025-05-21",116.3616,116.5992,114.49,114.5693,61900.0],["2025-05-22",113.8068,114.5792,112.6383,112.876,79200.0],["2025-05-23",111.2718,113.3117,110.7272,113.3117,88800.0],["2025-05-27",114.0345,116.2527,113.8167,115.9061,103600.0],["2025-05-28",115.6387,116.2725,114.8267,115.3912,98200.0],["2025-05-29",115.5496,116.0348,114.9257,115.8764,50000.0],["2025-05-30",115.2822,115.9853,114.8168,115.0446,154700.0],["2025-06-02",114.6872,115.7593,112.9303,115.521,68900.0],["2025-06-03",115.4118,116.0471,113.6648,115.2729,87200.0],["2025-06-04",115.0644,115.0644,112.5233,113.0196,101400.0],["2025-06-05",112.9005,113.6549,112.2652,113.0494,65700.0],["2025-06-06",114.4688,114.4688,112.9005,113.7442,50900.0],["2025-06-09",113.645,115.0049,113.1983,113.913,77500.0],["2025-06-10",113.8336,115.0644,113.8336,114.2207,71800.0],["2025-06-11",114.985,115.5111,113.8534,115.0148,78700.0],["2025-06-12",114.1314,115.531,114.052,114.2604,50600.0],["2025-06-13",112.9799,112.9799,111.3322,111.62,52100.0],["2025-06-16",112.6127,113.6648,112.0072,112.434,52500.0],["2025-06-17",111.7789,113.0494,111.7789,112.2752,64900.0],["2025-06-18",112.0766,113.7343,112.0766,112.5233,50600.0],["2025-06-20",112.9104,113.5854,112.4241,112.6027,101400.0],["2025-06-23",112.6424,115.5607,112.6424,115.4615,61500.0],["2025-06-24",116.3648,118.2904,116.0372,117.5162,65500.0],["2025-06-25",117.7048,118.6081,117.2383,118.3004,58400.0],["2025-06-26",118.2904,120.4146,118.1415,120.4047,83500.0],["2025-06-27",120.365,120.9209,118.7669,119.5114,182600.0],["2025-06-30",120.2955,120.3849,118.6577,120.2261,89200.0],["2025-07-01",119.9382,121.0499,119.6404,120.2261,76900.0],["2025-07-02",120.7025,121.7646,120.4146,121.2484,97700.0],["2025-07-03",122.0525,122.0525,120.3154,121.4867,45400.0],["2025-07-07",121.1591,122.6183,120.9606,121.844,87300.0],["2025-07-08",121.844,123.5513,121.3775,122.9955,104900.0],["2025-07-09",123.4818,124.3057,122.8366,124.0179,121300.0],["2025-07-10",123.6605,125.5564,123.1741,125.1494,120400.0],["2025-07-11",124.8119,124.8119,120.6231,120.8514,100900.0],["2025-07-14",120.5735,122.2808,118.2904,121.5165,172400.0],["2025-07-15",121.9631,121.9631,118.6279,118.7371,103100.0],["2025-07-16",118.6081,120.0275,117.9629,118.747,111800.0],["2025-07-17",118.1018,119.8885,118.1018,119.1739,89000.0],["2025-07-18",119.3625,119.3625,117.0497,118.747,187900.0],["2025-07-21",118.9853,119.3922,118.5187,118.9555,62300.0],["2025-07-22",118.6776,120.8911,118.3996,119.5511,96500.0],["2025-07-23",120.3551,121.6852,119.4121,121.3576,57700.0],["2025-07-24",120.5735,121.7944,119.9878,121.4767,86000.0],["2025-07-25",121.7944,124.1171,121.0201,123.8789,79000.0],["2025-07-28",124.0873,125.4373,123.7101,124.2064,75300.0],["2025-07-29",125.0799,125.8542,122.9855,124.9608,64500.0],["2025-07-30",125.4571,126.1321,123.4918,123.7895,105200.0],["2025-07-31",123.2535,124.5142,122.2609,123.8491,66300.0],["2025-08-01",122.926,124.2461,120.7521,122.1815,66600.0],["2025-08-04",122.7672,123.9186,122.7672,123.9087,57500.0],["2025-08-05",123.8293,124.4248,122.4594,123.859,67000.0],["2025-08-06",123.7896,125.5763,123.4124,124.8814,85000.0],["2025-08-07",128.0082,129.4475,122.0922,124.5936,94500.0],["2025-08-08",125.3083,125.4671,121.9135,121.9135,90200.0],["2025-08-11",121.7448,122.9955,121.0301,122.4495,114700.0],["2025-08-12",123.4521,126.1917,123.4521,126.0031,94600.0],["2025-08-13",126.956,128.2266,126.956,127.7302,59900.0],["2025-08-14",126.6483,127.7799,126.549,127.6806,71700.0],["2025-08-15",128.0479,128.1273,125.7549,125.9435,83300.0],["2025-08-18",125.8244,128.7328,125.8145,126.1718,49000.0],["2025-08-19",126.013,127.1545,125.4572,125.7053,40100.0],["2025-08-20",126.1718,126.1718,124.9708,125.08,54700.0],["2025-08-21",124.2759,125.348,123.1543,123.9484,49800.0],["2025-08-22",124.9112,129.7552,124.9112,129.3085,72500.0],["2025-08-25",128.3953,128.981,127.7997,128.1472,67400.0],["2025-08-26",127.6906,130.0927,127.5516,128.3655,133300.0],["2025-08-27",127.7898,129.3581,127.5516,127.9883,52600.0],["2025-08-28",127.7997,128.0181,126.9064,128.0181,49600.0],["2025-08-29",128.1074,128.832,126.9064,127.6608,70200.0],["2025-09-02",126.835,127.6608,126.3773,126.7056,75300.0],["2025-09-03",126.2082,126.7255,124.0093,126.5862,64700.0],["2025-09-04",126.5862,127.9891,124.7655,127.8498,58400.0],["2025-09-05",128.2179,130.3073,126.8847,128.1582,85600.0],["2025-09-08",128.2179,135.481,121.8901,125.9992,134200.0],["2025-09-09",125.3028,125.9495,124.1287,124.268,70800.0],["2025-09-10",123.9695,124.1188,121.6215,122.0294,80200.0],["2025-09-11",122.4473,124.1486,122.4473,124.1387,71800.0],["2025-09-12",123.6014,124.2083,121.9996,122.6562,50400.0],["2025-09-15",123.4124,124.069,122.2184,123.88,79100.0],["2025-09-16",123.3925,124.1685,122.3776,123.681,62700.0],["2025-09-17",123.7208,126.9444,123.283,124.5565,91600.0],["2025-09-18",124.7257,128.009,123.5318,127.7205,85400.0],["2025-09-19",128.1383,128.795,125.0938,126.4469,474200.0],["2025-09-22",125.8301,127.3324,125.7306,126.9345,90100.0],["2025-09-23",126.8449,127.7006,125.3923,125.7306,94400.0],["2025-09-24",126.2977,127.223,125.7604,126.427,70500.0],["2025-09-25",126.1186,126.5862,125.1535,125.442,51800.0],["2025-09-26",125.4421,126.1485,124.7953,125.5017,69600.0],["2025-09-29",125.7206,127.7105,123.5318,125.3326,68800.0],["2025-09-30",125.5316,126.6658,123.87,124.7456,77100.0],["2025-10-01",124.8152,126.0987,124.2382,125.84,62000.0],["2025-10-02",125.5913,131.0336,125.5017,130.7351,104700.0],["2025-10-03",130.5759,132.4365,128.6159,129.0039,74500.0],["2025-10-06",129.1333,130.0387,128.009,129.183,53600.0],["2025-10-07",129.5511,129.5511,124.7854,128.4766,52800.0],["2025-10-08",129.3223,129.3223,127.8597,128.198,38300.0],["2025-10-09",127.6011,128.2179,126.5365,127.9294,61600.0],["2025-10-10",128.2776,128.2776,125.1734,125.3525,63200.0],["2025-10-13",125.6908,127.7503,125.6908,127.6508,54500.0],["2025-10-14",126.7156,129.7899,126.6658,128.8049,81000.0],["2025-10-15",129.3521,130.4267,128.7651,129.5113,63600.0],["2025-10-16",129.3024,129.5014,127.1334,127.6409,63800.0],["2025-10-17",127.6707,131.3022,127.6707,128.6657,79000.0],["2025-10-20",129.1432,132.9041,128.984,130.4167,124400.0],["2025-10-21",130.6655,131.2525,129.1731,129.3223,44900.0],["2025-10-22",129.3422,131.3221,128.1383,131.1431,70100.0],["2025-10-23",130.964,131.3321,130.2178,130.7749,36500.0],["2025-10-24",131.8992,132.8543,131.2823,132.0186,40400.0],["2025-10-27",132.337,132.934,130.4068,130.7152,87100.0],["2025-10-28",130.1083,130.8247,128.8447,129.581,105900.0],["2025-10-29",129.4218,129.8894,126.835,127.5712,65900.0],["2025-10-30",127.4618,131.2923,126.7156,127.6906,79900.0],["2025-10-31",126.8748,128.9542,126.6061,128.397,85300.0],["2025-11-03",127.5812,129.3323,126.9146,128.1582,80000.0],["2025-11-04",127.8498,130.556,126.8548,129.8198,93800.0],["2025-11-05",129.9292,131.6306,129.1233,129.3522,140100.0],["2025-11-06",129.3422,130.2675,127.4518,129.1432,90300.0],["2025-11-07",129.9193,135.9884,129.2726,132.0086,119200.0],["2025-11-10",131.9689,132.8245,127.4817,129.6009,77100.0],["2025-11-11",129.4417,130.4366,127.223,128.2279,112800.0],["2025-11-12",127.8996,130.2775,127.8996,129.3024,98100.0],["2025-11-13",128.5662,131.6903,128.5662,129.7601,152500.0],["2025-11-14",129.8695,130.0486,128.0985,128.5463,107900.0],["2025-11-17",127.6508,128.3373,124.467,124.467,160700.0],["2025-11-18",124.7555,125.6609,120.6564,124.1287,69100.0],["2025-11-19",124.0292,126.2479,123.7904,125.5316,134900.0],["2025-11-20",126.1883,127.1235,124.0193,124.1088,119200.0],["2025-11-21",124.9346,128.0189,124.2879,127.1235,77200.0],["2025-11-24",126.238,127.621,124.8849,125.7604,126900.0],["2025-11-25",126.5166,129.1631,126.3176,129.1532,139700.0],["2025-11-26",128.1781,129.8795,128.1781,129.7302,117500.0],["2025-11-28",130.3371,130.3371,127.8299,128.5861,135000.0],["2025-12-01",127.9576,129.7531,127.6285,129.6035,142400.0],["2025-12-02",129.8828,131.2593,128.7058,130.7805,86700.0],["2025-12-03",131.1097,133.1246,129.4339,132.8453,166800.0],["2025-12-04",132.6658,134.0523,129.0349,131.369,140100.0],["2025-12-05",130.9701,131.7082,129.4539,130.1521,132200.0],["2025-12-08",130.0623,132.6558,127.7083,128.5162,166300.0],["2025-12-09",128.626,129.5935,127.6684,129.394,150400.0],["2025-12-10",129.7531,132.1471,128.7457,130.8105,188400.0],["2025-12-11",131.798,133.2344,131.3391,132.7855,146900.0],["2025-12-12",133.2443,133.4239,130.8005,132.6558,119600.0],["2025-12-15",133.3341,134.162,132.187,133.6034,188100.0],["2025-12-16",134.2717,135.6483,132.7955,135.0997,183600.0],["2025-12-17",134.96,138.6108,134.8902,137.7031,188800.0],["2025-12-18",138.142,139.7579,137.4637,138.9699,201900.0],["2025-12-19",138.4213,139.6083,137.0447,138.2417,475200.0],["2025-12-22",138.8003,140.516,137.2742,139.2791,88300.0],["2025-12-23",139.0098,139.6482,137.1944,137.2043,76400.0],["2025-12-24",137.6532,137.6532,136.5759,136.7156,26200.0],["2025-12-26",137.4038,137.5834,135.0298,135.379,43400.0],["2025-12-29",135.4787,135.8378,132.4862,134.3815,101400.0],["2025-12-30",134.4912,134.6608,132.8154,133.3141,106600.0],["2025-12-31",132.985,133.3141,131.7281,132.6259,102700.0],["2026-01-02",132.3566,132.6558,128.197,128.6659,157700.0],["2026-01-05",128.1073,132.3266,128.1073,132.0872,158000.0],["2026-01-06",131.5486,132.965,130.3915,132.5062,137300.0],["2026-01-07",131.9975,134.9401,131.1795,134.7605,107100.0],["2026-01-08",134.6608,141.5634,134.6608,140.7754,130300.0],["2026-01-09",140.8651,142.511,137.9325,139.7779,144600.0],["2026-01-12",138.2816,138.8901,135.2293,136.7754,140000.0],["2026-01-13",136.9051,137.1046,133.1645,134.7605,153700.0],["2026-01-14",135.4887,136.3864,133.2244,135.5585,98700.0],["2026-01-15",136.2667,139.4786,134.7106,135.5884,124000.0],["2026-01-16",136.0672,136.4463,131.9775,132.2169,89100.0],["2026-01-20",130.1122,131.7481,129.2544,129.813,102300.0],["2026-01-21",129.8728,132.4364,129.8728,131.5087,81300.0],["2026-01-22",131.1795,133.1645,130.8803,131.9376,48300.0],["2026-01-23",131.4488,131.6683,129.6733,130.591,103800.0],["2026-01-26",131.1895,133.6034,130.9002,132.1271,94500.0],["2026-01-27",131.8279,131.8279,130.0923,130.4214,54100.0],["2026-01-28",130.6708,131.4488,128.3267,128.5063,91300.0],["2026-01-29",128.9352,130.5411,128.6659,130.4514,76900.0],["2026-01-30",128.8853,132.1072,128.8853,131.5685,89100.0],["2026-02-02",131.9476,134.0922,131.0299,133.2942,72200.0],["2026-02-03",133.1446,134.6308,130.6708,132.4962,97100.0],["2026-02-04",132.5461,134.6707,132.5461,134.1321,111700.0],["2026-02-05",134.3914,134.3914,131.4389,131.9077,110500.0],["2026-02-06",132.2867,133.364,131.5486,131.788,114600.0],["2026-02-09",131.6483,131.6683,129.3641,129.5436,58100.0],["2026-02-10",129.1746,132.7655,129.1746,132.1371,55200.0],["2026-02-11",132.3965,132.6758,129.813,130.3017,61900.0],["2026-02-12",130.8703,132.8353,127.1995,130.1421,73200.0],["2026-02-13",130.202,131.3292,128.5661,129.3043,124800.0],["2026-02-17",129.5037,131.9177,129.005,130.5312,118300.0],["2026-02-18",130.1222,132.6059,130.0224,131.0898,106100.0],["2026-02-19",130.5511,131.1895,129.3841,130.8204,77200.0],["2026-02-20",130.5611,130.7706,129.4239,130.0923,69400.0],["2026-02-23",130.8703,131.5685,127.1297,127.818,139200.0],["2026-02-24",128.2768,129.4239,127.1896,128.3566,124800.0],["2026-02-25",128.616,130.7107,128.1771,130.4214,103700.0],["2026-02-26",131.5187,132.5162,130.6209,130.99,72600.0],["2026-02-27",125.5,130.44,122.36,129.46,187000.0],["2026-03-02",127.89,134.55,127.87,131.71,87400.0],["2026-03-03",130.4,135.75,128.95,135.39,111400.0],["2026-03-04",136.29,136.33,135.31,135.98,71900.0],["2026-03-05",135.43,135.6,130.88,131.82,69200.0],["2026-03-06",129.97,131.28,127.89,130.78,82800.0],["2026-03-09",128.96,131.95,128.29,131.81,118700.0],["2026-03-10",131.35,131.96,127.83,131.23,131000.0],["2026-03-11",130.38,131.5,129.58,130.44,130800.0],["2026-03-12",129.13,130.38,129.1,129.97,96000.0],["2026-03-13",130.6,132.03,128.77,129.84,175700.0],["2026-03-16",129.9,130.42,128.28,128.53,181400.0],["2026-03-17",129.67,131.18,127.7,128.04,205600.0],["2026-03-18",126.73,127.49,124.77,126.75,211500.0],["2026-03-19",126.96,128.93,125.61,127.69,165600.0],["2026-03-20",127.97,128.77,126.54,126.68,404200.0],["2026-03-23",128.83,130.98,127.95,128.76,224800.0],["2026-03-24",127.54,130.01,126.8,129.6,260800.0],["2026-03-25",130.77,130.89,128.22,128.32,149500.0],["2026-03-26",128.0,130.04,128.0,128.6,151900.0],["2026-03-27",128.57,129.93,126.45,126.55,200100.0],["2026-03-30",127.73,129.15,127.04,129.09,187300.0],["2026-03-31",129.0,130.18,127.16,128.96,228700.0],["2026-04-01",129.68,129.68,128.13,128.15,123200.0],["2026-04-02",127.7,129.87,126.82,129.45,279300.0],["2026-04-06",129.35,132.17,128.23,131.44,186900.0],["2026-04-07",131.33,132.51,130.54,130.7,151700.0],["2026-04-08",132.26,134.47,132.26,133.34,92900.0],["2026-04-09",132.32,133.09,131.42,132.8,160300.0],["2026-04-10",132.17,132.9,130.52,132.29,98900.0],["2026-04-13",131.92,133.23,130.61,133.21,116800.0],["2026-04-14",132.96,135.3,132.39,135.29,90800.0],["2026-04-15",135.58,137.1,133.96,136.43,137000.0],["2026-04-16",136.0,138.78,136.0,136.53,136600.0],["2026-04-17",137.54,140.36,136.11,139.42,144900.0],["2026-04-20",138.6,140.41,136.66,138.72,127600.0],["2026-04-21",139.09,139.38,136.49,137.57,165600.0],["2026-04-22",137.7,139.93,136.45,139.81,132100.0],["2026-04-23",139.65,141.31,137.75,141.1,187300.0],["2026-04-24",140.76,141.64,136.5,141.13,143200.0],["2026-04-27",140.79,142.75,138.69,141.79,110300.0],["2026-04-28",142.84,144.38,142.53,144.23,130000.0],["2026-04-29",143.74,144.08,141.31,142.48,70900.0],["2026-04-30",141.49,143.92,140.68,141.7,106600.0],["2026-05-01",142.42,143.07,139.5,141.66,62700.0],["2026-05-04",140.92,142.78,139.57,140.99,150600.0],["2026-05-05",140.64,141.73,139.7,140.78,89900.0],["2026-05-06",141.64,142.68,139.7,140.43,73700.0],["2026-05-07",140.78,143.23,140.26,141.36,74700.0],["2026-05-08",132.22,132.22,116.62,122.38,305200.0],["2026-05-11",122.63,126.99,120.69,122.52,197700.0],["2026-05-12",123.15,126.11,121.51,122.2,163200.0],["2026-05-13",120.91,124.51,120.75,123.4,167700.0],["2026-05-14",124.02,127.23,124.0,125.72,155700.0],["2026-05-15",126.67,126.97,124.79,125.4,163900.0],["2026-05-18",124.86,129.95,124.86,128.36,119800.0],["2026-05-19",129.38,130.67,127.2,128.8,144200.0],["2026-05-20",128.55,130.23,127.25,128.35,136100.0],["2026-05-21",126.97,129.83,126.97,129.64,108300.0],["2026-05-22",129.77,130.84,128.15,128.95,136400.0],["2026-05-26",129.16,130.39,128.58,129.51,114600.0],["2026-05-27",130.48,131.33,128.78,129.01,160800.0],["2026-05-28",128.09,130.61,128.09,130.12,132500.0],["2026-05-29",130.64,132.0,127.39,130.57,133100.0],["2026-06-01",128.89,130.69,128.51,129.16,117000.0],["2026-06-02",127.89,131.02,127.89,129.22,106500.0],["2026-06-03",127.93,129.55,126.83,127.71,160100.0],["2026-06-04",129.71,130.31,128.84,129.45,144700.0],["2026-06-05",130.2,130.55,128.23,129.03,141500.0],["2026-06-08",129.38,130.13,127.26,127.34,146100.0],["2026-06-09",128.45,129.57,127.87,128.9,204200.0],["2026-06-10",130.01,131.8,129.67,130.72,182200.0],["2026-06-11",131.47,131.47,128.48,128.57,87600.0],["2026-06-12",129.39,132.09,128.99,130.3,125500.0],["2026-06-15",130.17,131.47,128.12,128.25,88200.0],["2026-06-16",129.22,131.01,129.0,130.95,191200.0],["2026-06-17",130.52,132.1,128.5,129.1,107800.0],["2026-06-18",129.41,130.43,128.72,130.34,274300.0],["2026-06-22",130.45,131.71,129.57,129.73,83600.0],["2026-06-23",130.72,131.49,129.55,129.55,107600.0],["2026-06-24",130.22,133.67,130.21,133.19,147800.0],["2026-06-25",133.15,135.22,132.58,133.58,98800.0],["2026-06-26",133.73,134.6,132.42,134.41,622400.0],["2026-06-29",134.91,134.97,132.01,132.92,113000.0],["2026-06-30",133.56,134.0,131.78,133.33,97600.0],["2026-07-01",133.95,136.03,133.95,134.68,134100.0],["2026-07-02",135.59,136.11,133.99,135.26,114900.0],["2026-07-06",134.43,135.52,132.815,134.31,69379.632823],["2026-07-07",133.92,134.765,132.15,132.75,111870.208407],["2026-07-08",132.55,132.85,131.01,131.81,87458.00252],["2026-07-09",131.86,133.57,130.46,132.51,125764.15142],["2026-07-10",133.08,133.83,132.58,133.51,76711.872771],["2026-07-13",134.44,135.31,131.22,131.88,122375.995946],["2026-07-14",131.79,133.1,131.5,131.87,92114.786449],["2026-07-15",132.57,133.32,131.29,131.71,78760.122877],["2026-07-16",132.19,135.625,132.19,135.31,123626.122492],["2026-07-17",134.67,135.86,133.35,134.28,93537.785482],["2026-07-20",134.28,135.68,132.55,134.05,86440.869805],["2026-07-21",133.71,134.805,132.65,133.17,84150.519445],["2026-07-22",133.32,133.805,131.375,132.6,63805.072276],["2026-07-23",131.63,131.94,130.56,131.6,75751.251498],["2026-07-24",132.59,134.645,132.59,133.36,68245.596969],["2026-07-27",133.78,134.99,133.465,133.9,75288.011071],["2026-07-28",134.8,136.96,132.81,136.94,94460.528844],["2026-07-29",135.79,138.06,135.79,138.04,103348.978187],["2026-07-30",137.6,138.685,134.22,135.69,127427.409932],["2026-07-31",135.13,136.79,133.7,135.87,80060.731272],["2026-08-03",137.04,140,134.14,138.25,122055.12476],["2026-08-04",137.85,139.385,131.14,136.1,187523.744545],["2026-08-05",136.78,136.78,135.06,135.84,98688.431898],["2026-08-06",136.9,137.7825,133.01,134.85,201374.994579],["2026-08-07",129.4,132.175,125.79,131.46,196672.140102],["2026-08-10",130.25,130.25,125.21,126.7,84210.458573],["2026-08-11",126.77,128.68,125.095,125.33,166762.92738],["2026-08-12",124.36,127.27,123.32,126.39,146742.755458],["2026-08-13",127.36,128.25,125.62,127.26,182139.647831],["2026-08-14",126.99,128.25,125.8075,127.79,81830.411833],["2026-08-17",126.62,128.16,125.07,125.83,194215.858291],["2026-08-18",126.7,127.45,125.5,125.67,123369.337248],["2026-08-19",125.41,128,125.41,126.12,96965.612133],["2026-08-20",125.01,127.2399,123.79,126.6,162277.21612],["2026-08-21",126.73,128.88,126,127.03,194260.949034],["2026-08-24",127.59,129.03,126.855,127.71,119455.266506],["2026-08-25",127.84,128.9855,127.77,128.76,115497.832116],["2026-08-26",128.94,129.46,127.51,127.78,129720.653821],["2026-08-27",126.49,128.5,126.34,127.38,130544.194555],["2026-08-28",128.24,128.595,127.27,127.37,108300.207919],["2026-08-31",126.99,127.265,125.16,125.27,159710.0652],["2026-09-01",124.82,126.35,124.82,125.2,157205.376727],["2026-09-02",126.01,127.77,126.01,127.26,131926.497472],["2026-09-03",128,128.63,126.715,127.27,148755.667966],["2026-09-04",126.5,128.15,126.5,127.31,139158.824926],["2026-09-08",128.565,128.565,124.73,125.14,164688.628678],["2026-09-09",124.91,126.08,123.6125,125.4,129357.175249],["2026-09-10",124.61,126.72,124.42,125.78,123466.499724],["2026-09-11",127.43,127.5,125.735,126.69,176491.034476],["2026-09-14",127.3,128.3,126.52,127.49,185977.875415],["2026-09-15",126.54,128.125,126.4,127.45,176909.671075],["2026-09-16",127.25,128.35,126.255,127.43,156292.392051],["2026-09-17",128.46,128.735,126.01,126.58,185432.604983],["2026-09-18",125.84,127.33,125.5,126.07,232626.595008],["2026-09-21",126.52,127.24,126.005,126.29,142442.187474],["2026-09-22",127.73,128.44,125.86,126.02,151635.50927]]}