{"t":"NPO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-05-24",7.3588,7.3588,7.2892,7.3588,63600.0],["2002-05-28",7.4024,7.4024,7.3937,7.3937,93800.0],["2002-05-29",7.4024,7.4024,7.2717,7.2717,120800.0],["2002-05-30",7.2717,7.2717,6.9669,6.9669,147500.0],["2002-05-31",6.9669,6.9669,5.3558,5.3558,1267400.0],["2002-06-03",5.4865,6.157,5.4865,6.0961,1118900.0],["2002-06-04",6.0961,6.2093,5.6606,5.9654,888000.0],["2002-06-05",5.8784,6.009,5.7564,5.9219,851500.0],["2002-06-06",5.9219,5.9567,5.2687,5.3036,662300.0],["2002-06-07",5.3123,5.3123,4.9814,4.9988,579600.0],["2002-06-10",4.9639,4.9639,4.485,4.6243,1421100.0],["2002-06-11",4.6243,4.7898,4.485,4.6766,817700.0],["2002-06-12",4.6156,4.6156,4.1976,4.3543,565400.0],["2002-06-13",4.3543,4.4763,4.3543,4.4414,802800.0],["2002-06-14",4.3892,4.485,4.3543,4.485,574600.0],["2002-06-17",4.485,4.9291,4.4414,4.9204,487300.0],["2002-06-18",4.9204,5.2252,4.9204,5.0946,1232700.0],["2002-06-19",5.0684,5.1207,5.0162,5.0946,466300.0],["2002-06-20",5.0946,5.1381,4.9204,5.0597,229500.0],["2002-06-21",5.051,5.1381,5.051,5.0772,214400.0],["2002-06-24",5.0597,5.0684,4.9901,5.0684,172000.0],["2002-06-25",5.0684,5.1381,5.0684,5.0946,182700.0],["2002-06-26",5.051,5.051,4.7636,5.0075,174500.0],["2002-06-27",5.051,5.0597,4.8769,4.9204,302400.0],["2002-06-28",4.9204,4.9814,4.5721,4.5721,319500.0],["2002-07-01",4.6591,5.0684,4.6591,4.9639,108800.0],["2002-07-02",4.9639,5.2252,4.7636,5.0249,173400.0],["2002-07-03",4.9639,5.051,4.9291,5.0162,108700.0],["2002-07-05",4.9639,4.9988,4.0495,4.9727,47700.0],["2002-07-08",4.9465,5.0597,4.9204,5.0162,141800.0],["2002-07-09",5.0075,5.1207,5.0075,5.051,132400.0],["2002-07-10",5.0684,5.1207,5.0249,5.051,115700.0],["2002-07-11",5.051,5.0597,4.7898,4.7985,171300.0],["2002-07-12",4.7985,4.8769,4.7898,4.8594,173000.0],["2002-07-15",4.8159,4.9291,4.7985,4.8333,52700.0],["2002-07-16",4.8333,4.9639,4.8333,4.8943,41100.0],["2002-07-17",4.8943,5.0075,4.8943,4.9639,131200.0],["2002-07-18",4.9639,4.9639,4.7985,4.7985,56800.0],["2002-07-19",4.7636,4.7636,4.6243,4.6853,88400.0],["2002-07-22",4.6156,4.6156,4.4066,4.5111,63100.0],["2002-07-23",4.5285,4.7027,4.5285,4.7027,51600.0],["2002-07-24",4.6156,4.6156,4.3543,4.485,98000.0],["2002-07-25",4.4414,4.5198,4.363,4.4763,72600.0],["2002-07-26",4.4763,4.4763,4.3543,4.4066,47600.0],["2002-07-29",4.4414,4.6069,4.4414,4.5721,53100.0],["2002-07-30",4.6591,5.0075,4.6243,4.7898,79100.0],["2002-07-31",4.7898,4.8681,4.3979,4.8681,137600.0],["2002-08-01",4.8681,5.1381,4.8681,4.8856,105800.0],["2002-08-02",4.8856,4.8943,4.694,4.7724,47300.0],["2002-08-05",4.7027,4.7027,4.5372,4.5372,68900.0],["2002-08-06",4.4588,4.7201,4.4153,4.7201,30800.0],["2002-08-07",4.6591,4.6766,4.3979,4.4414,25900.0],["2002-08-08",4.4414,4.485,4.4066,4.4588,15600.0],["2002-08-09",4.4588,4.4675,4.2672,4.2672,52500.0],["2002-08-12",4.3108,4.3543,4.1889,4.3108,96700.0],["2002-08-13",4.2237,4.2847,3.8318,3.9189,86900.0],["2002-08-14",3.8318,3.8318,3.4922,3.6925,110000.0],["2002-08-15",3.6838,3.7012,3.5706,3.7012,22200.0],["2002-08-16",3.7012,3.7883,3.6664,3.7012,18200.0],["2002-08-19",3.7012,3.7709,3.4835,3.7709,57500.0],["2002-08-20",3.7447,3.7447,3.6141,3.736,72400.0],["2002-08-21",3.7012,3.7621,3.6228,3.7099,10700.0],["2002-08-22",3.7012,3.7012,3.4835,3.5096,81700.0],["2002-08-23",3.5183,3.6228,3.4835,3.5706,62900.0],["2002-08-26",3.6141,3.6141,3.3964,3.3964,95700.0],["2002-08-27",3.4138,3.5009,3.2222,3.4661,161500.0],["2002-08-28",3.4661,3.5357,3.3964,3.527,44800.0],["2002-08-29",3.527,3.527,3.379,3.4312,19400.0],["2002-08-30",3.4312,3.4661,3.3964,3.4312,19800.0],["2002-09-03",3.4399,3.4399,3.3528,3.3964,35300.0],["2002-09-04",3.379,3.4399,3.379,3.3964,58400.0],["2002-09-05",3.3964,3.4312,3.3441,3.4312,32400.0],["2002-09-06",3.4486,3.4486,3.3528,3.3964,15300.0],["2002-09-09",3.3964,3.4661,3.3615,3.4312,8100.0],["2002-09-10",3.5009,3.6489,3.4922,3.5444,18700.0],["2002-09-11",3.5706,3.5793,3.5096,3.5183,39200.0],["2002-09-12",3.5096,3.5096,3.3528,3.379,51300.0],["2002-09-13",3.379,3.4399,3.3093,3.4399,42600.0],["2002-09-16",3.4835,3.4835,3.3528,3.4312,31000.0],["2002-09-17",3.4312,3.4312,3.3006,3.3093,30200.0],["2002-09-18",3.3093,3.3093,3.1351,3.1525,96800.0],["2002-09-19",3.1351,3.1787,3.0916,3.1003,24300.0],["2002-09-20",3.0829,3.2135,3.0567,3.1525,27400.0],["2002-09-23",3.1438,3.1525,3.048,3.048,35900.0],["2002-09-24",3.048,3.0742,2.8826,2.9522,101700.0],["2002-09-25",2.9435,2.9784,2.8826,2.9609,29800.0],["2002-09-26",2.9,2.9871,2.9,2.9871,35000.0],["2002-09-27",2.9697,2.9784,2.8739,2.9261,26900.0],["2002-09-30",2.9261,2.9871,2.8826,2.9871,18900.0],["2002-10-01",2.9609,3.0306,2.9,3.0045,124000.0],["2002-10-02",3.0045,3.0045,2.8739,2.9261,21400.0],["2002-10-03",2.9261,2.9609,2.8913,2.9087,6800.0],["2002-10-04",2.9087,2.9087,2.7955,2.8042,30400.0],["2002-10-07",2.7955,2.7955,2.7432,2.7432,20100.0],["2002-10-08",2.6561,2.6997,2.6126,2.6126,100600.0],["2002-10-09",2.6126,2.6126,2.5691,2.5691,690200.0],["2002-10-10",2.5691,2.5691,2.3513,2.3862,34500.0],["2002-10-11",2.3339,2.3339,2.003,2.0465,134600.0],["2002-10-14",1.9856,2.0291,1.8811,1.9769,33200.0],["2002-10-15",1.9595,2.1336,1.9595,2.064,143100.0],["2002-10-16",2.0117,2.0901,2.0117,2.0552,51600.0],["2002-10-17",2.0552,2.151,2.0552,2.0988,39400.0],["2002-10-18",2.0901,2.3078,2.0727,2.3078,57100.0],["2002-10-21",2.3513,2.7868,2.3513,2.7868,49500.0],["2002-10-22",2.7694,2.7694,2.5342,2.5516,36600.0],["2002-10-23",2.482,2.6126,2.482,2.6039,53900.0],["2002-10-24",2.5691,2.6126,2.4994,2.5952,55300.0],["2002-10-25",2.5865,2.6126,2.3078,2.3252,83400.0],["2002-10-28",2.3513,2.5081,2.3513,2.4384,18300.0],["2002-10-29",2.4733,2.5255,2.3862,2.421,20200.0],["2002-10-30",2.4297,2.4471,2.3513,2.4036,23000.0],["2002-10-31",2.4907,2.5603,2.4297,2.5168,25000.0],["2002-11-01",2.482,2.5168,2.421,2.4994,23300.0],["2002-11-04",2.5081,2.6561,2.4994,2.63,44300.0],["2002-11-05",2.5691,2.6387,2.5691,2.5865,29200.0],["2002-11-06",2.6039,2.6474,2.5778,2.6474,47600.0],["2002-11-07",2.6213,2.6997,2.5778,2.6387,25100.0],["2002-11-08",2.6213,2.6997,2.6213,2.691,5200.0],["2002-11-11",2.691,2.691,2.5691,2.5691,25800.0],["2002-11-12",2.5865,2.6039,2.5255,2.5255,20100.0],["2002-11-13",2.5255,2.5516,2.482,2.482,24800.0],["2002-11-14",2.5081,2.6126,2.3513,2.3513,41300.0],["2002-11-15",2.3513,2.3949,2.3426,2.3949,80600.0],["2002-11-18",2.4384,2.4646,2.421,2.421,207300.0],["2002-11-19",2.4036,2.4384,2.4036,2.4297,17700.0],["2002-11-20",2.4297,2.4471,2.3862,2.4123,51600.0],["2002-11-21",2.4123,2.6823,2.4123,2.6823,328000.0],["2002-11-22",2.6474,2.7432,2.6126,2.7084,160300.0],["2002-11-25",2.7084,2.8477,2.6997,2.7432,100600.0],["2002-11-26",2.6997,2.7868,2.6997,2.7694,27400.0],["2002-11-27",2.7084,2.8739,2.7084,2.8303,19600.0],["2002-11-29",2.839,3.2222,2.839,3.1787,111900.0],["2002-12-02",3.1351,3.2919,3.1351,3.2396,89600.0],["2002-12-03",3.2048,3.3093,3.1612,3.257,43000.0],["2002-12-04",3.2222,3.3354,3.2222,3.2919,63200.0],["2002-12-05",3.4835,3.5967,3.4051,3.5967,106600.0],["2002-12-06",3.6402,3.9624,3.6141,3.9624,72300.0],["2002-12-09",3.8754,3.9015,3.7273,3.797,37700.0],["2002-12-10",3.797,3.9624,3.7447,3.9537,47200.0],["2002-12-11",3.9537,3.9624,3.8057,3.8579,84900.0],["2002-12-12",3.8492,3.8928,3.8318,3.8318,27900.0],["2002-12-13",3.7883,3.8492,3.7709,3.7709,20000.0],["2002-12-16",3.7796,3.7883,3.6838,3.7273,51900.0],["2002-12-17",3.7273,3.7796,3.6925,3.7273,51300.0],["2002-12-18",3.6751,3.6838,3.4835,3.4835,78800.0],["2002-12-19",3.4573,3.4748,3.3528,3.4225,26500.0],["2002-12-20",3.3528,3.4748,3.3528,3.4661,24300.0],["2002-12-23",3.4399,3.4835,3.4399,3.4835,52200.0],["2002-12-24",3.4835,3.6141,3.4486,3.6141,27700.0],["2002-12-26",3.6054,3.6141,3.4399,3.4748,32800.0],["2002-12-27",3.4661,3.527,3.4051,3.4835,82800.0],["2002-12-30",3.4748,3.4835,3.4486,3.4661,56700.0],["2002-12-31",3.4661,3.4835,3.4661,3.4835,20100.0],["2003-01-02",3.4835,3.4835,3.3964,3.4573,23300.0],["2003-01-03",3.4748,3.4922,3.4399,3.4835,41900.0],["2003-01-06",3.3964,3.4835,3.3964,3.4225,32000.0],["2003-01-07",3.4835,3.6141,3.4312,3.6141,26900.0],["2003-01-08",3.6228,3.7273,3.6228,3.7012,10200.0],["2003-01-09",3.6838,3.8057,3.6838,3.7796,59600.0],["2003-01-10",3.7796,3.797,3.7709,3.7883,14100.0],["2003-01-13",4.0931,4.1105,3.9015,3.9015,25200.0],["2003-01-14",3.9015,3.9015,3.7709,3.7883,13900.0],["2003-01-15",3.8318,3.9973,3.8144,3.9712,27600.0],["2003-01-16",3.9799,3.9799,3.8231,3.8492,48300.0],["2003-01-17",3.8492,3.9624,3.8492,3.9624,13400.0],["2003-01-21",3.9537,4.0234,3.9015,3.9015,11100.0],["2003-01-22",3.9363,3.945,3.7099,3.7796,19900.0],["2003-01-23",3.7273,3.7273,3.6576,3.7012,3200.0],["2003-01-24",3.7012,3.7273,3.6576,3.6751,13600.0],["2003-01-27",3.6315,3.6315,3.3528,3.4835,29600.0],["2003-01-28",3.4835,3.527,3.3703,3.5096,30100.0],["2003-01-29",3.5531,3.6838,3.4312,3.4312,53300.0],["2003-01-30",3.4922,3.5183,3.4138,3.4748,38900.0],["2003-01-31",3.4661,3.4835,3.379,3.4661,12700.0],["2003-02-03",3.4748,3.5793,3.4748,3.5706,11900.0],["2003-02-04",3.5706,3.7012,3.5618,3.5618,32100.0],["2003-02-05",3.6402,3.6663,3.5706,3.6054,97300.0],["2003-02-06",3.588,3.6228,3.3703,3.4835,30800.0],["2003-02-07",3.4835,3.5531,3.4835,3.527,83400.0],["2003-02-10",3.527,3.6141,3.527,3.6054,10600.0],["2003-02-11",3.6228,3.6228,3.5444,3.5531,34200.0],["2003-02-12",3.5183,3.5793,3.4748,3.4835,40300.0],["2003-02-13",3.4835,3.527,3.048,3.3093,78000.0],["2003-02-14",3.2222,3.4835,3.2222,3.4225,19500.0],["2003-02-18",3.4835,3.5009,3.4138,3.5009,47700.0],["2003-02-19",3.4835,3.527,3.4486,3.527,182500.0],["2003-02-20",3.527,3.7012,3.5009,3.6925,299200.0],["2003-02-21",3.6402,3.6402,3.4748,3.5444,30200.0],["2003-02-24",3.5444,3.5793,3.5444,3.5793,9700.0],["2003-02-25",3.527,3.7012,3.527,3.6925,45600.0],["2003-02-26",3.6751,3.6751,3.5706,3.588,26700.0],["2003-02-27",3.588,3.5967,3.5096,3.5183,29300.0],["2003-02-28",3.5706,3.5793,3.4661,3.4748,90700.0],["2003-03-03",3.4748,3.5967,3.4748,3.5793,22200.0],["2003-03-04",3.5618,3.588,3.527,3.588,9200.0],["2003-03-05",3.588,3.6141,3.5618,3.5706,36400.0],["2003-03-06",3.5618,3.6228,3.5531,3.6054,46600.0],["2003-03-07",3.588,3.6141,3.5531,3.5706,91100.0],["2003-03-10",3.5706,3.5706,3.2832,3.2832,18000.0],["2003-03-11",3.3267,3.3877,3.2658,3.3528,26200.0],["2003-03-12",3.3441,3.6228,3.3354,3.6141,70400.0],["2003-03-13",3.6838,3.8318,3.6664,3.7534,68600.0],["2003-03-14",3.7447,3.7447,3.588,3.588,44400.0],["2003-03-17",3.5793,3.7012,3.5618,3.6925,5000.0],["2003-03-18",3.6925,3.6925,3.5706,3.588,34900.0],["2003-03-19",3.6576,3.6576,3.4312,3.4835,73200.0],["2003-03-20",3.5531,3.5706,3.4399,3.4399,27500.0],["2003-03-21",3.4399,3.527,3.4399,3.5009,5000.0],["2003-03-24",3.5009,3.527,3.3093,3.3528,43800.0],["2003-03-25",3.3528,3.3964,3.3528,3.379,12100.0],["2003-03-26",3.3703,3.379,3.3093,3.3441,27100.0],["2003-03-27",3.3441,3.3441,3.2658,3.2658,13600.0],["2003-03-28",3.2658,3.4922,3.2658,3.4922,21900.0],["2003-03-31",3.6576,3.6576,3.4661,3.4661,17300.0],["2003-04-01",3.4748,3.4748,3.3615,3.4486,44100.0],["2003-04-02",3.4748,3.5706,3.4661,3.5357,25700.0],["2003-04-03",3.5357,3.5357,3.4225,3.4225,8700.0],["2003-04-04",3.4312,3.5444,3.4312,3.4835,63600.0],["2003-04-07",3.5009,3.6402,3.5009,3.6141,24800.0],["2003-04-08",3.5706,3.5793,3.4835,3.5096,35700.0],["2003-04-09",3.5618,3.6402,3.5444,3.6141,31400.0],["2003-04-10",3.6141,3.6664,3.588,3.6576,15400.0],["2003-04-11",3.6576,3.6925,3.6489,3.6576,18400.0],["2003-04-14",3.5706,3.7447,3.5706,3.7012,68600.0],["2003-04-15",3.7883,3.8666,3.7883,3.797,24800.0],["2003-04-16",3.7012,3.9189,3.6925,3.8928,18100.0],["2003-04-17",3.7012,3.9189,3.6664,3.9189,25300.0],["2003-04-21",3.8754,4.0234,3.8318,4.006,25800.0],["2003-04-22",3.9624,4.2411,3.9189,4.2237,59900.0],["2003-04-23",4.2237,4.3021,4.1279,4.2847,68400.0],["2003-04-24",4.5111,5.6606,4.485,5.5736,330000.0],["2003-04-25",5.6606,5.6693,5.469,5.6606,160700.0],["2003-04-28",5.6606,5.9654,5.5126,5.9567,116200.0],["2003-04-29",5.8087,5.9219,5.6171,5.9219,54800.0],["2003-04-30",5.8784,5.8784,5.6693,5.739,28800.0],["2003-05-01",5.739,6.0438,5.6781,6.0438,52600.0],["2003-05-02",6.009,6.1135,6.009,6.0612,106700.0],["2003-05-05",6.0612,6.4967,6.0525,6.4444,30200.0],["2003-05-06",6.4444,6.9321,6.3747,6.7928,218500.0],["2003-05-07",6.845,7.2456,6.7057,6.9321,153000.0],["2003-05-08",6.9669,7.4372,6.9582,7.4024,290700.0],["2003-05-09",7.7072,7.7072,7.2717,7.2979,204400.0],["2003-05-12",7.2979,7.5765,7.1847,7.533,200700.0],["2003-05-13",7.533,7.9771,7.533,7.7507,305800.0],["2003-05-14",7.803,7.8639,7.5765,7.803,266000.0],["2003-05-15",7.803,7.8465,7.6288,7.7943,336100.0],["2003-05-16",7.7768,7.8291,7.5504,7.6201,133000.0],["2003-05-19",7.7072,7.8378,7.5591,7.6201,129800.0],["2003-05-20",7.6985,7.8291,7.6201,7.8291,85500.0],["2003-05-21",7.8378,7.9684,7.5765,7.6114,457900.0],["2003-05-22",7.6201,7.6201,6.6795,6.7928,313600.0],["2003-05-23",6.7579,6.9234,6.636,6.8276,194700.0],["2003-05-27",6.8276,7.1672,6.8102,7.1063,118500.0],["2003-05-28",7.0976,7.7768,7.054,7.6636,98200.0],["2003-05-29",7.6636,7.7943,7.5156,7.5678,229200.0],["2003-05-30",7.5678,7.5678,7.2892,7.3762,57600.0],["2003-06-02",7.3153,7.4895,7.3066,7.4895,80900.0],["2003-06-03",7.4024,7.6114,7.1847,7.3588,98300.0],["2003-06-04",7.3327,7.5591,7.3327,7.472,114800.0],["2003-06-05",7.4111,7.4111,7.1063,7.1063,59600.0],["2003-06-06",7.1063,7.4459,7.0366,7.0366,73500.0],["2003-06-09",7.054,7.2282,6.3138,6.4967,110900.0],["2003-06-10",6.4618,6.8886,6.4444,6.6708,105800.0],["2003-06-11",6.7144,6.9321,6.7144,6.8711,120100.0],["2003-06-12",6.9582,7.2021,6.6273,6.906,199900.0],["2003-06-13",6.9495,6.9669,6.5315,6.575,69400.0],["2003-06-16",6.6186,6.8102,6.5925,6.7753,118200.0],["2003-06-17",6.7318,6.7318,6.488,6.6534,30200.0],["2003-06-18",6.5925,7.0018,6.5838,6.9756,150500.0],["2003-06-19",7.054,7.054,6.575,6.6447,151200.0],["2003-06-20",6.636,6.8798,6.5838,6.8102,57300.0],["2003-06-23",6.8102,6.9669,6.6796,6.8015,62800.0],["2003-06-24",6.8537,7.8552,6.7405,7.7594,575300.0],["2003-06-25",7.7507,8.7783,7.7507,8.1862,636900.0],["2003-06-26",8.2732,9.9279,7.3153,9.6231,1207000.0],["2003-06-27",9.6231,9.6231,8.4213,8.8393,526700.0],["2003-06-30",8.7958,9.6144,8.7958,9.3096,1189200.0],["2003-07-01",9.3183,9.3183,8.8393,8.848,212400.0],["2003-07-02",8.7609,9.6666,8.7609,9.6405,194800.0],["2003-07-03",9.4054,9.6666,9.4054,9.4141,74700.0],["2003-07-07",9.4141,9.8582,9.057,9.8582,229100.0],["2003-07-08",9.8582,12.3576,9.8147,11.9309,1228000.0],["2003-07-09",11.9309,11.9657,10.5375,11.0948,443100.0],["2003-07-10",11.0948,11.0948,8.0207,8.9264,1452600.0],["2003-07-11",9.5795,9.9714,8.6651,8.6651,583500.0],["2003-07-14",8.7087,8.8393,8.1426,8.3864,290200.0],["2003-07-15",8.3777,8.7087,8.3603,8.6216,95500.0],["2003-07-16",8.5868,8.6738,8.3603,8.6216,108600.0],["2003-07-17",8.5432,8.6216,8.3081,8.3516,110900.0],["2003-07-18",8.221,8.3603,8.16,8.2645,49200.0],["2003-07-21",8.2645,8.2907,7.6636,8.0555,114200.0],["2003-07-22",8.0555,8.1862,7.9249,8.1513,59100.0],["2003-07-23",8.2123,8.3429,7.7943,8.2297,159100.0],["2003-07-24",8.2297,8.2297,7.6723,8.0555,131400.0],["2003-07-25",8.0555,8.0642,7.681,7.9946,61500.0],["2003-07-28",8.0381,8.0991,7.9075,8.012,129900.0],["2003-07-29",8.0555,8.2558,7.9946,8.2384,72600.0],["2003-07-30",8.2384,9.4489,8.2384,8.7087,181900.0],["2003-07-31",8.7087,8.9873,8.491,8.8393,80000.0],["2003-08-01",8.7958,8.9961,8.5345,8.8828,87800.0],["2003-08-04",8.8393,9.2312,8.0033,8.5606,111800.0],["2003-08-05",8.6477,9.0831,8.6477,8.8567,137300.0],["2003-08-06",8.8654,9.1267,8.5258,8.8916,170300.0],["2003-08-07",8.9264,9.0919,8.6738,8.7522,150900.0],["2003-08-08",8.7522,9.0744,8.7,8.7087,35000.0],["2003-08-11",8.7174,8.7522,8.5345,8.7087,40100.0],["2003-08-12",8.6216,8.9177,8.6129,8.909,77500.0],["2003-08-13",8.8828,8.8828,8.6129,8.7958,18800.0],["2003-08-14",8.7783,9.0919,8.6913,9.0919,80400.0],["2003-08-15",9.1093,9.1441,8.9699,9.0396,34900.0],["2003-08-18",9.1267,9.1267,8.9699,9.0919,35700.0],["2003-08-19",9.1093,9.3618,8.9525,9.3531,136500.0],["2003-08-20",9.3183,9.3183,9.057,9.1267,57200.0],["2003-08-21",9.1876,9.6927,9.1441,9.6231,80100.0],["2003-08-22",9.5795,9.5795,9.118,9.2486,24200.0],["2003-08-25",9.2312,9.3618,8.909,9.327,42000.0],["2003-08-26",9.2399,9.2747,9.057,9.057,27700.0],["2003-08-27",9.0222,9.2051,8.9873,9.1876,29400.0],["2003-08-28",9.2051,9.5186,9.1615,9.5186,48300.0],["2003-08-29",9.5012,9.5795,9.2399,9.2399,13100.0],["2003-09-02",9.2747,9.327,8.9961,9.0919,83300.0],["2003-09-03",9.1093,9.6231,9.1006,9.6231,218500.0],["2003-09-04",9.536,9.6492,9.2573,9.4489,90200.0],["2003-09-05",9.4489,9.4925,8.848,9.1876,48700.0],["2003-09-08",9.1876,9.536,9.1528,9.5273,62400.0],["2003-09-09",9.4837,9.5186,8.3429,8.4387,201400.0],["2003-09-10",8.3864,8.8045,8.3429,8.491,119200.0],["2003-09-11",8.5258,8.5868,8.4213,8.4387,32600.0],["2003-09-12",8.3952,8.8393,8.0555,8.7958,132400.0],["2003-09-15",8.8045,9.2051,8.787,9.2051,72300.0],["2003-09-16",9.266,9.8582,9.1876,9.7537,392700.0],["2003-09-17",9.8234,9.9192,9.6057,9.7537,96100.0],["2003-09-18",9.806,9.806,9.5012,9.5795,61300.0],["2003-09-19",9.5795,9.6666,9.536,9.6318,117000.0],["2003-09-22",9.6492,9.8582,9.4054,9.4315,136100.0],["2003-09-23",9.4837,9.6579,9.4489,9.4489,113100.0],["2003-09-24",9.3879,9.5621,8.5606,8.9699,91100.0],["2003-09-25",8.9264,9.0483,8.6042,8.6129,73100.0],["2003-09-26",8.6651,8.6651,8.3168,8.3603,60900.0],["2003-09-29",8.2994,8.7,8.012,8.6912,67300.0],["2003-09-30",8.6129,8.639,8.3255,8.4039,88400.0],["2003-10-01",8.491,8.7783,8.369,8.5868,85300.0],["2003-10-02",8.6564,8.7087,8.5432,8.6564,60900.0],["2003-10-03",8.7087,8.9525,8.6216,8.7,122800.0],["2003-10-06",8.7522,9.057,8.7348,9.057,40600.0],["2003-10-07",9.0135,9.7015,9.0048,9.6579,128800.0],["2003-10-08",9.5273,9.5273,8.6825,8.9003,138800.0],["2003-10-09",8.8219,9.1615,8.8219,9.1615,52000.0],["2003-10-10",9.2312,9.536,9.057,9.2225,163500.0],["2003-10-13",9.1354,9.1441,8.9264,9.1093,64500.0],["2003-10-14",9.0396,9.1441,8.8916,9.0222,57100.0],["2003-10-15",9.0831,9.4141,8.7958,9.4141,272500.0],["2003-10-16",9.6057,10.1021,9.2834,9.6318,304100.0],["2003-10-17",9.6144,9.7102,9.4663,9.5534,201300.0],["2003-10-20",9.5534,9.6144,9.4924,9.5621,108900.0],["2003-10-21",9.5708,9.5708,8.9351,9.0135,204100.0],["2003-10-22",9.0135,9.1702,8.9699,9.0135,86800.0],["2003-10-23",8.9873,9.1267,8.7,8.8828,149000.0],["2003-10-24",8.8828,8.9003,8.4039,8.4213,98300.0],["2003-10-27",8.491,9.1876,8.491,8.8393,162000.0],["2003-10-28",8.8828,8.9351,8.6913,8.9264,120400.0],["2003-10-29",8.8654,8.8741,8.5867,8.7,91900.0],["2003-10-30",8.787,8.9003,8.6825,8.8741,192400.0],["2003-10-31",8.9264,8.9264,8.6651,8.8045,149600.0],["2003-11-03",8.7958,8.9525,8.6564,8.8393,105500.0],["2003-11-04",8.8654,8.9264,8.6651,8.7958,196800.0],["2003-11-05",8.7522,8.7958,8.6651,8.7087,117300.0],["2003-11-06",8.6913,8.7609,8.6738,8.7522,86800.0],["2003-11-07",8.7522,8.7958,8.6042,8.6216,89200.0],["2003-11-10",8.6477,8.6477,7.9684,8.0294,190400.0],["2003-11-11",8.0381,8.221,7.7681,8.0642,97400.0],["2003-11-12",8.1513,8.8393,8.1513,8.6651,139000.0],["2003-11-13",8.6216,8.6216,8.4213,8.5432,30700.0],["2003-11-14",8.578,8.578,8.012,8.012,46000.0],["2003-11-17",8.012,8.012,7.4895,7.5765,239500.0],["2003-11-18",7.6636,8.1165,7.6288,7.8552,240400.0],["2003-11-19",7.8117,7.9336,7.8117,7.8813,212600.0],["2003-11-20",7.8813,7.8813,7.803,7.803,117000.0],["2003-11-21",7.8901,7.9946,7.7768,7.8204,105300.0],["2003-11-24",7.9075,8.4039,7.9075,8.2907,132900.0],["2003-11-25",8.3168,8.7,8.3168,8.7,308400.0],["2003-11-26",8.7348,8.8132,8.578,8.6564,152400.0],["2003-11-28",8.6651,8.7,8.6042,8.6303,60600.0],["2003-12-01",8.7174,8.8741,8.6738,8.6738,116900.0],["2003-12-02",8.7087,8.8393,8.7,8.7522,227900.0],["2003-12-03",8.8132,9.2312,8.7522,9.2312,236500.0],["2003-12-04",9.4054,9.6405,9.4054,9.5795,168400.0],["2003-12-05",9.5795,9.7537,9.3705,9.6057,113200.0],["2003-12-08",9.6057,10.4417,9.6057,10.3633,167600.0],["2003-12-09",10.3198,10.7552,10.2762,10.7204,199200.0],["2003-12-10",10.8423,10.8858,10.3546,10.4591,213800.0],["2003-12-11",10.4591,10.7204,10.3633,10.6768,68200.0],["2003-12-12",10.6072,11.539,10.5027,11.5216,124300.0],["2003-12-15",11.7567,11.8873,11.3213,11.4693,357500.0],["2003-12-16",11.3822,12.7495,11.1471,12.6276,567200.0],["2003-12-17",12.6276,13.063,12.4447,12.6102,313100.0],["2003-12-18",12.5144,12.8714,12.5057,12.5057,122700.0],["2003-12-19",12.5144,12.6189,12.018,12.5753,102900.0],["2003-12-22",12.6276,13.0543,12.4273,12.5753,108800.0],["2003-12-23",12.5753,12.6102,12.3228,12.4882,95400.0],["2003-12-24",12.4969,12.4969,11.8612,11.8699,68300.0],["2003-12-26",11.9396,11.9831,11.7915,11.8525,42300.0],["2003-12-29",12.1051,12.3402,12.1051,12.2792,288900.0],["2003-12-30",12.4969,13.0456,12.4099,12.5666,185000.0],["2003-12-31",12.645,12.7495,12.1138,12.1486,159300.0],["2004-01-02",12.2357,13.0195,12.2357,12.7495,97200.0],["2004-01-05",12.9324,13.2372,12.7582,13.0282,199800.0],["2004-01-06",13.063,13.1936,13.0369,13.1066,226100.0],["2004-01-07",13.2198,13.3678,13.1065,13.3243,72100.0],["2004-01-08",13.2807,14.0558,13.2459,14.0558,98600.0],["2004-01-09",14.0645,14.0645,13.7162,13.7597,123200.0],["2004-01-12",13.6726,14.1429,13.6117,14.1429,137200.0],["2004-01-13",14.1429,14.1951,13.6813,14.1516,374400.0],["2004-01-14",14.1429,14.4129,14.0471,14.4129,221400.0],["2004-01-15",14.4738,14.5174,13.69,14.0123,107300.0],["2004-01-16",14.1951,14.4477,14.1777,14.1777,75200.0],["2004-01-20",14.3258,14.8047,14.108,14.7699,222100.0],["2004-01-21",14.9702,14.9702,14.4999,14.7177,144600.0],["2004-01-22",14.7612,14.8744,14.4651,14.5348,91300.0],["2004-01-23",14.587,14.8134,14.4999,14.7612,83600.0],["2004-01-26",14.6828,14.7177,14.4651,14.648,173900.0],["2004-01-27",14.648,14.8047,14.587,14.8047,266700.0],["2004-01-28",14.8047,15.3795,14.8047,15.1966,271500.0],["2004-01-29",15.8933,15.8933,14.8657,15.3098,254200.0],["2004-01-30",15.5276,15.6495,15.3098,15.5276,171600.0],["2004-02-02",15.5363,15.7279,15.3708,15.5798,137300.0],["2004-02-03",15.5798,15.8846,15.5798,15.7975,189400.0],["2004-02-04",15.8411,16.0152,15.4753,15.4753,269200.0],["2004-02-05",15.6321,15.7888,15.1966,15.4143,149600.0],["2004-02-06",15.6321,15.9891,15.4143,15.8062,167800.0],["2004-02-09",16.0239,16.3723,15.9456,16.1981,147600.0],["2004-02-10",16.2417,16.6336,16.2155,16.6336,104000.0],["2004-02-11",16.7207,16.7816,16.3288,16.5291,314400.0],["2004-02-12",16.5291,16.7816,16.0762,16.7816,381900.0],["2004-02-13",16.9819,17.548,16.7206,17.3738,259700.0],["2004-02-17",17.2432,17.548,16.7555,16.9819,238400.0],["2004-02-18",16.9384,17.3999,16.9384,17.3477,106100.0],["2004-02-19",17.3738,17.5654,17.069,17.4173,130100.0],["2004-02-20",17.2867,17.4173,17.0516,17.2258,74300.0],["2004-02-23",17.1561,17.3128,16.8513,16.9035,141100.0],["2004-02-24",16.9035,17.0864,16.8077,17.0167,111200.0],["2004-02-25",17.0254,17.4086,16.799,17.4086,101800.0],["2004-02-26",17.4086,17.4173,17.0429,17.4173,119800.0],["2004-02-27",17.4348,17.4348,16.9035,17.069,63500.0],["2004-03-01",17.2867,17.4173,17.1648,17.4173,101800.0],["2004-03-02",17.4173,17.5218,16.8774,17.1125,110800.0],["2004-03-03",17.1996,17.4173,16.9384,17.3041,54300.0],["2004-03-04",17.1996,17.4173,17.0777,17.2432,93500.0],["2004-03-05",17.1387,17.2693,17.0167,17.1125,69300.0],["2004-03-08",17.0429,17.0516,16.3723,16.6771,156300.0],["2004-03-09",16.6336,16.6336,15.9369,16.1807,137700.0],["2004-03-10",16.1372,16.1459,15.3186,15.4143,148800.0],["2004-03-11",14.1951,15.336,14.1951,15.2402,179700.0],["2004-03-12",15.3273,15.5798,15.1879,15.2315,146400.0],["2004-03-15",15.2402,15.275,14.8657,15.0747,186100.0],["2004-03-16",15.0747,15.5537,15.0747,15.4579,131500.0],["2004-03-17",15.545,15.9543,15.5363,15.8759,81100.0],["2004-03-18",15.7888,15.8062,15.3882,15.6146,121200.0],["2004-03-19",15.6234,15.6321,15.3098,15.3273,129300.0],["2004-03-22",15.3273,15.3273,14.9615,15.1966,72500.0],["2004-03-23",15.2402,15.4231,15.1531,15.2402,136900.0],["2004-03-24",15.3273,15.3708,15.1792,15.2924,161600.0],["2004-03-25",15.3273,15.336,15.2053,15.2837,107700.0],["2004-03-26",15.3273,16.4594,15.3186,16.0849,124700.0],["2004-03-29",16.111,16.6684,16.0675,16.5029,132400.0],["2004-03-30",16.5029,16.6161,16.3723,16.3723,70500.0],["2004-03-31",16.3723,16.6074,16.3723,16.4768,133000.0],["2004-04-01",16.4594,16.799,16.4594,16.6858,123400.0],["2004-04-02",16.7729,17.2432,16.7729,16.9035,118600.0],["2004-04-05",16.8948,18.0269,16.86,17.9137,237400.0],["2004-04-06",18.0444,18.1576,17.696,17.757,100600.0],["2004-04-07",17.7047,17.8963,17.4348,17.8266,76100.0],["2004-04-08",17.9399,18.2534,17.9399,17.9747,57200.0],["2004-04-12",17.9399,18.027,17.4696,17.5915,53600.0],["2004-04-13",17.6786,17.8702,17.5915,17.6176,108400.0],["2004-04-14",17.6176,17.6176,16.8687,17.0951,78900.0],["2004-04-15",17.069,17.1996,16.7207,16.9471,120500.0],["2004-04-16",16.9297,17.1735,16.6161,17.0516,141100.0],["2004-04-19",16.9819,16.9906,16.6336,16.9122,103300.0],["2004-04-20",16.8687,17.3303,16.2852,16.2939,77900.0],["2004-04-21",16.3288,17.1474,16.2852,17.1474,69500.0],["2004-04-22",17.0864,17.7483,17.0864,17.3302,163800.0],["2004-04-23",17.2432,17.8441,17.2432,17.7396,126100.0],["2004-04-26",17.8092,17.8441,17.4086,17.4086,79300.0],["2004-04-27",17.3738,17.7134,17.3738,17.4609,72900.0],["2004-04-28",17.6786,17.6786,17.3477,17.3738,75000.0],["2004-04-29",17.4609,18.0705,17.0255,17.1474,104100.0],["2004-04-30",17.1125,17.3303,16.5204,17.2432,145100.0],["2004-05-03",17.217,17.487,16.9819,17.0864,136800.0],["2004-05-04",16.8687,16.9819,16.86,16.9035,121300.0],["2004-05-05",16.8426,17.2258,16.7381,16.7381,75900.0],["2004-05-06",16.6336,16.9471,16.5726,16.7119,130700.0],["2004-05-07",16.7119,17.3303,16.024,16.111,142100.0],["2004-05-10",15.8933,16.2243,15.545,16.024,203800.0],["2004-05-11",15.9543,16.4768,15.8933,16.4768,93500.0],["2004-05-12",16.4158,16.4158,15.5972,16.1546,108700.0],["2004-05-13",16.2417,16.7642,16.1546,16.6336,56200.0],["2004-05-14",16.6336,16.7293,16.1807,16.2852,140000.0],["2004-05-17",15.8933,16.1807,15.5885,15.7366,82500.0],["2004-05-18",15.8498,16.0849,15.8498,16.0152,40500.0],["2004-05-19",16.1023,16.651,16.0065,16.0065,73600.0],["2004-05-20",16.0239,16.2417,15.7366,16.1546,63500.0],["2004-05-21",16.2417,16.4507,15.8759,16.4507,62500.0],["2004-05-24",16.5465,16.6249,16.2852,16.4507,95600.0],["2004-05-25",16.3723,17.0951,16.2591,16.9906,84100.0],["2004-05-26",17.1648,17.1822,16.7729,16.9732,53200.0],["2004-05-27",16.9732,16.9906,16.6336,16.8948,54200.0],["2004-05-28",16.9384,17.2258,16.8426,16.8426,44500.0],["2004-06-01",16.7816,17.6263,16.7294,17.5741,195000.0],["2004-06-02",17.5131,17.7657,17.3999,17.5219,97700.0],["2004-06-03",17.5741,17.9224,17.5218,17.6786,108200.0],["2004-06-04",17.7657,17.7657,17.2345,17.2606,92900.0],["2004-06-07",17.4435,17.9137,17.4435,17.7918,102100.0],["2004-06-08",17.7047,17.7657,17.3912,17.4086,62400.0],["2004-06-09",17.5828,17.9224,17.1909,17.3477,140600.0],["2004-06-10",17.4522,17.8528,17.2693,17.548,271700.0],["2004-06-14",17.4173,17.4173,16.9993,16.9993,142900.0],["2004-06-15",17.0864,17.3303,16.9819,16.9993,88000.0],["2004-06-16",17.0864,17.2519,17.0342,17.1125,50400.0],["2004-06-17",17.1561,17.2432,16.9819,17.1996,59200.0],["2004-06-18",17.2083,17.3041,16.9906,17.069,125200.0],["2004-06-21",16.8948,17.0864,16.651,16.6858,93300.0],["2004-06-22",16.8948,17.3041,16.6945,17.1125,89400.0],["2004-06-23",17.2867,17.2867,16.8426,16.9122,115200.0],["2004-06-24",17.0342,17.5306,16.8077,17.4173,120800.0],["2004-06-25",17.5219,19.7687,17.5219,19.7687,604000.0],["2004-06-28",19.7687,20.4218,19.638,19.9429,311800.0],["2004-06-29",19.9864,20.5089,19.9254,20.1693,209700.0],["2004-06-30",20.2215,20.3086,19.9341,20.0125,84600.0],["2004-07-01",20.1606,20.3783,19.7513,20.1693,99300.0],["2004-07-02",20.0822,20.2215,19.8209,20.2041,91200.0],["2004-07-06",20.3522,20.3696,18.9414,19.7077,141300.0],["2004-07-07",19.49,20.0299,19.1504,19.1504,102900.0],["2004-07-08",19.2287,19.3332,18.6801,18.6801,112800.0],["2004-07-09",18.7149,19.1155,18.7149,19.0285,64200.0],["2004-07-12",19.1417,19.5684,18.8804,19.1591,72600.0],["2004-07-13",19.1591,19.49,19.1591,19.3507,100800.0],["2004-07-14",19.2462,19.9951,19.2113,19.4552,75300.0],["2004-07-15",19.5074,20.2825,19.4813,20.178,139700.0],["2004-07-16",20.2912,20.326,19.7513,19.8384,109400.0],["2004-07-19",19.7513,19.9864,19.4639,19.6816,90300.0],["2004-07-20",19.5945,21.1185,19.5945,21.0402,188500.0],["2004-07-21",21.1272,21.1272,20.3086,20.3783,260000.0],["2004-07-22",20.3696,20.3783,19.9429,20.178,213300.0],["2004-07-23",20.2738,20.2738,19.7687,20.0299,74700.0],["2004-07-26",20.117,20.117,19.5684,20.0474,106200.0],["2004-07-27",20.1693,20.9008,20.0735,20.6831,123200.0],["2004-07-28",20.7702,21.014,20.4654,20.7963,166100.0],["2004-07-29",20.7963,21.075,20.7528,21.0314,79100.0],["2004-07-30",21.554,21.6062,21.2056,21.5627,217100.0],["2004-08-02",21.554,21.9458,20.8573,21.8065,229200.0],["2004-08-03",21.3711,21.3711,17.6438,18.654,1037800.0],["2004-08-04",17.9573,18.3317,16.7903,18.2621,621000.0],["2004-08-05",18.2621,18.2882,17.1822,17.1909,197100.0],["2004-08-06",17.069,17.069,16.3375,16.7206,189900.0],["2004-08-09",16.6336,16.6336,15.9543,16.0501,255200.0],["2004-08-10",15.1792,16.86,15.1095,16.59,308000.0],["2004-08-11",16.59,16.6161,16.0152,16.6074,197800.0],["2004-08-12",16.5552,16.5552,16.2939,16.4681,102100.0],["2004-08-13",16.4681,16.7816,16.4681,16.6423,156300.0],["2004-08-16",16.6423,17.1822,16.6423,17.1822,166600.0],["2004-08-17",16.9819,17.4609,16.9819,17.3215,232100.0],["2004-08-18",17.2867,18.5669,17.278,18.4885,196900.0],["2004-08-19",18.4885,18.5495,17.9573,18.0357,112500.0],["2004-08-20",18.1576,18.1924,18.0008,18.0618,132600.0],["2004-08-23",18.114,18.175,17.6089,17.905,132600.0],["2004-08-24",17.8963,18.0966,17.8528,18.0618,111600.0],["2004-08-25",18.0966,18.3492,17.905,18.1837,174700.0],["2004-08-26",18.1837,18.1924,17.9312,18.114,105200.0],["2004-08-27",18.114,18.1924,18.0966,18.114,72100.0],["2004-08-30",18.114,18.1402,17.9573,18.114,85900.0],["2004-08-31",18.114,18.2534,18.0792,18.2534,182000.0],["2004-09-01",18.2011,18.7585,18.0705,18.7585,84700.0],["2004-09-02",18.8369,19.2026,18.8369,19.1939,116500.0],["2004-09-03",19.2026,19.5597,19.2026,19.5074,99400.0],["2004-09-07",19.5074,19.6903,19.3507,19.6642,132800.0],["2004-09-08",19.6642,20.0299,19.4203,19.5161,55200.0],["2004-09-09",19.551,20.3347,19.551,19.8993,102800.0],["2004-09-10",19.908,19.9429,19.699,19.7513,101900.0],["2004-09-13",19.7687,20.4567,19.7513,20.2999,126400.0],["2004-09-14",20.3435,20.3609,19.9429,20.2041,54000.0],["2004-09-15",20.117,20.9792,20.0822,20.8224,251500.0],["2004-09-16",20.2912,20.535,20.2912,20.3957,89300.0],["2004-09-17",20.6134,20.6134,20.1606,20.3173,104900.0],["2004-09-20",20.2041,20.3522,20.0038,20.1083,68900.0],["2004-09-21",20.117,20.5525,19.8209,20.5525,70700.0],["2004-09-22",20.4654,20.4654,19.7164,19.969,72900.0],["2004-09-23",19.9864,20.4654,19.9429,20.4654,89700.0],["2004-09-24",20.4654,20.6396,20.2825,20.4393,34100.0],["2004-09-27",20.4392,20.535,20.2128,20.3347,94900.0],["2004-09-28",20.117,20.5525,20.0212,20.4654,120100.0],["2004-09-29",20.3783,20.9705,20.326,20.8834,68500.0],["2004-09-30",20.8834,21.0227,20.7963,21.0227,89300.0],["2004-10-01",21.0576,21.0576,20.6918,20.7876,231100.0],["2004-10-04",20.8573,21.0401,19.8471,20.7266,165200.0],["2004-10-05",20.7092,20.8311,20.5699,20.6831,216400.0],["2004-10-06",20.5351,21.075,20.5351,21.0663,86700.0],["2004-10-07",21.1098,21.1098,20.535,20.5525,162500.0],["2004-10-08",20.4218,20.6831,20.3783,20.535,156100.0],["2004-10-11",20.4654,20.5176,20.2215,20.3696,93800.0],["2004-10-12",20.3347,20.3522,19.7426,19.9429,153300.0],["2004-10-13",20.0125,20.0387,19.4465,19.6381,111100.0],["2004-10-14",19.5945,19.76,19.4552,19.5423,195600.0],["2004-10-15",19.5161,19.8993,19.5161,19.8558,164500.0],["2004-10-18",19.7687,19.8906,19.4639,19.7774,74000.0],["2004-10-19",19.7774,19.9254,19.2984,19.3245,58400.0],["2004-10-20",19.2375,19.8122,19.1068,19.6816,102500.0],["2004-10-21",19.7687,19.969,19.4639,19.908,92200.0],["2004-10-22",19.8209,20.0299,19.1155,19.2549,124000.0],["2004-10-25",19.2897,19.9864,19.2723,19.9429,131400.0],["2004-10-26",19.9516,20.0125,19.7077,19.8122,180100.0],["2004-10-27",19.8993,20.239,19.8122,19.8209,193000.0],["2004-10-28",19.6816,19.7513,19.0284,19.072,222500.0],["2004-10-29",18.9414,19.6206,18.8543,19.1242,164700.0],["2004-11-01",19.0372,19.8993,18.9152,19.4203,151000.0],["2004-11-02",19.4203,20.3957,19.4203,20.387,208200.0],["2004-11-03",20.5699,23.1389,20.5699,22.3726,484100.0],["2004-11-04",22.1549,23.6963,21.1969,23.5047,361100.0],["2004-11-05",23.3915,24.3407,23.3044,23.557,390300.0],["2004-11-08",23.7747,23.7747,22.9909,23.0954,108700.0],["2004-11-09",22.9909,23.9314,22.8341,23.5134,145200.0],["2004-11-10",23.6005,24.1753,23.3392,23.7747,145800.0],["2004-11-11",23.8618,24.3233,23.8618,24.1753,206700.0],["2004-11-12",24.2536,24.5933,23.5134,24.1666,176000.0],["2004-11-15",24.2275,24.2275,23.2609,23.557,143800.0],["2004-11-16",23.557,23.8618,23.3479,23.4089,264000.0],["2004-11-17",23.4612,24.0098,23.3392,23.4437,155800.0],["2004-11-18",23.4263,23.5047,23.0606,23.4786,124300.0],["2004-11-19",23.4263,23.5047,22.9909,23.078,104600.0],["2004-11-22",23.0693,23.7921,23.0344,23.644,125400.0],["2004-11-23",23.5831,24.2101,23.5831,23.9488,133300.0],["2004-11-24",24.0534,24.5846,23.6789,24.4627,99800.0],["2004-11-26",24.4714,25.229,24.4714,24.9416,43300.0],["2004-11-29",25.1245,25.3858,25.02,25.081,186800.0],["2004-11-30",25.0984,25.5338,24.9939,25.0287,184700.0],["2004-12-01",25.1158,25.3597,24.8197,25.1855,189600.0],["2004-12-02",25.081,25.2551,24.7675,24.9329,80600.0],["2004-12-03",25.1506,25.6906,24.9939,25.4816,132300.0],["2004-12-06",25.4642,25.4642,24.872,24.872,60900.0],["2004-12-07",25.081,25.1158,24.2885,24.3407,111400.0],["2004-12-08",24.4714,25.1245,24.1579,25.081,134600.0],["2004-12-09",24.9939,24.9939,23.9488,24.0969,123000.0],["2004-12-10",24.0359,24.7326,23.9924,24.5759,57500.0],["2004-12-13",24.4191,24.9765,24.2362,24.8023,64700.0],["2004-12-14",24.6891,24.7326,24.2885,24.6455,81500.0],["2004-12-15",24.6455,25.2551,24.4278,25.0548,65900.0],["2004-12-16",24.9068,24.9939,24.5759,24.9939,293500.0],["2004-12-17",24.9939,25.02,24.4104,24.6717,55300.0],["2004-12-20",24.8197,25.229,24.7762,25.1332,59900.0],["2004-12-21",25.1681,25.1681,24.8197,24.9939,74400.0],["2004-12-22",24.9242,25.5338,24.8633,25.5338,74200.0],["2004-12-23",25.6035,25.8125,25.5425,25.7515,38200.0],["2004-12-27",25.6035,25.6209,24.9503,25.3248,73100.0],["2004-12-28",25.4467,26.0563,25.3858,26.0563,48600.0],["2004-12-29",25.9344,26.2566,25.5687,26.1608,66600.0],["2004-12-30",26.0389,26.2566,25.6819,25.8386,74800.0],["2004-12-31",25.8473,25.8822,25.5687,25.7515,65500.0],["2005-01-03",25.6732,25.6906,25.1681,25.3858,171900.0],["2005-01-04",25.3684,25.6906,24.8197,24.872,137700.0],["2005-01-05",24.7326,25.0374,24.1666,24.3059,126100.0],["2005-01-06",24.3843,24.6455,24.2449,24.2711,54300.0],["2005-01-07",24.2711,24.4278,23.914,23.914,113000.0],["2005-01-10",23.9663,24.8633,23.9663,24.4539,160600.0],["2005-01-11",24.3843,24.3843,23.6266,23.7224,131900.0],["2005-01-12",23.8182,23.8182,23.4612,23.6005,94500.0],["2005-01-13",23.644,24.2536,23.496,23.7572,115500.0],["2005-01-14",23.7921,24.2536,23.7921,23.9488,81400.0],["2005-01-18",24.1666,24.3581,23.7834,23.9227,118500.0],["2005-01-19",23.9924,24.0185,23.6005,23.6789,97100.0],["2005-01-20",23.557,23.644,23.1825,23.2434,85800.0],["2005-01-21",23.2434,23.6528,23.1476,23.5134,126200.0],["2005-01-24",23.3392,23.3392,22.2942,22.2942,276000.0],["2005-01-25",22.4248,23.3392,22.4248,23.1215,226400.0],["2005-01-26",23.1651,23.2522,22.7209,22.7906,83900.0],["2005-01-27",22.7296,23.1651,22.7296,23.0083,104500.0],["2005-01-28",22.9212,23.0518,22.7645,22.8167,70300.0],["2005-01-31",22.8167,23.2086,22.8167,23.2086,177700.0],["2005-02-01",23.226,24.8197,23.0954,24.8197,181600.0],["2005-02-02",24.8197,24.8197,24.3669,24.7762,184700.0],["2005-02-03",24.7239,24.75,24.3843,24.7326,68800.0],["2005-02-04",24.6891,24.9591,24.5323,24.8371,69300.0],["2005-02-07",24.7326,25.1681,24.7065,24.959,94600.0],["2005-02-08",24.9503,24.9503,24.6107,24.6804,96900.0],["2005-02-09",24.663,24.8546,24.0882,24.0882,99600.0],["2005-02-10",24.123,24.2972,23.975,24.2972,97900.0],["2005-02-11",24.2972,24.3233,23.766,24.3233,99400.0],["2005-02-14",24.2536,25.0026,24.2536,24.7326,120400.0],["2005-02-15",24.7413,24.8633,24.5062,24.6281,99600.0],["2005-02-16",24.6281,25.4903,24.6281,25.3596,128800.0],["2005-02-17",25.1419,25.3597,24.811,25.3074,145300.0],["2005-02-18",25.4119,25.4293,24.6455,25.0026,88700.0],["2005-02-22",24.6543,24.6543,23.4612,23.5308,158500.0],["2005-02-23",23.644,25.1594,23.644,24.9242,145500.0],["2005-02-24",24.9242,24.9242,24.2101,24.4278,128300.0],["2005-02-25",24.4191,24.8633,24.1578,24.8633,75900.0],["2005-02-28",24.8633,25.0461,24.2972,24.3233,171000.0],["2005-03-01",24.2449,24.9068,24.0359,24.8894,234900.0],["2005-03-02",24.9068,25.6209,24.7936,25.2203,132200.0],["2005-03-03",25.2813,25.647,25.2029,25.4293,112700.0],["2005-03-04",25.4467,25.6819,25.2726,25.4729,114100.0],["2005-03-07",25.4816,25.6035,25.2464,25.3335,80800.0],["2005-03-08",25.2377,25.5338,24.9678,25.02,155600.0],["2005-03-09",24.9242,25.5861,24.8197,25.3509,153800.0],["2005-03-10",25.2551,25.4467,25.1158,25.4467,121600.0],["2005-03-11",25.4467,25.8473,25.1071,25.2726,112500.0],["2005-03-14",25.1681,25.4119,24.9416,25.2551,99700.0],["2005-03-15",25.4119,25.6906,24.7849,24.9242,163500.0],["2005-03-16",24.8633,25.0984,24.3146,24.6194,86000.0],["2005-03-17",24.75,25.0113,24.7152,24.7936,83800.0],["2005-03-18",24.7936,25.0461,24.5062,24.5062,143100.0],["2005-03-21",24.3407,24.6281,24.2101,24.3233,91000.0],["2005-03-22",24.3233,24.9242,24.1404,24.2188,114200.0],["2005-03-23",24.0969,24.2014,23.7485,24.0795,62200.0],["2005-03-24",24.1666,25.1245,24.1666,24.5584,96500.0],["2005-03-28",24.5062,24.5062,23.7747,24.1666,65700.0],["2005-03-29",24.123,24.4452,23.226,23.226,94600.0],["2005-03-30",23.2521,24.1056,23.2521,24.1056,106900.0],["2005-03-31",24.0969,24.1317,23.6963,23.9488,107200.0],["2005-04-01",23.9924,24.3494,23.8705,24.2536,115700.0],["2005-04-04",24.123,24.123,23.7485,23.9488,147600.0],["2005-04-05",23.8618,23.9227,23.6789,23.6876,147300.0],["2005-04-06",23.7747,24.0708,23.7747,23.8182,217300.0],["2005-04-07",23.6527,23.7485,23.3741,23.3828,271500.0],["2005-04-08",23.4612,23.705,22.9386,23.4524,532900.0],["2005-04-11",23.4612,23.4699,22.9299,23.3044,201000.0],["2005-04-12",24.3843,25.3248,24.2014,24.9939,641800.0],["2005-04-13",24.9939,24.9939,23.9837,24.2536,201500.0],["2005-04-14",24.3407,24.3669,23.1302,23.2173,193100.0],["2005-04-15",23.1825,23.287,22.3813,22.4248,226000.0],["2005-04-18",22.3813,22.9561,22.1374,22.6251,238300.0],["2005-04-19",22.6164,23.3392,22.6164,23.1651,251200.0],["2005-04-20",23.226,23.3392,22.6687,22.7209,77000.0],["2005-04-21",22.9386,23.3828,22.7732,23.1651,56600.0],["2005-04-22",23.0344,23.0518,22.4335,22.8951,93400.0],["2005-04-25",22.9474,22.9822,22.6513,22.7732,79100.0],["2005-04-26",22.7296,22.7906,22.3813,22.4597,110700.0],["2005-04-27",22.2855,22.6861,21.8239,22.5119,172600.0],["2005-04-28",22.5119,22.7732,21.6933,21.7891,156500.0],["2005-04-29",21.8588,22.1723,21.6411,21.9023,101700.0],["2005-05-02",21.9894,22.12,21.7717,22.0591,65500.0],["2005-05-03",22.0765,23.1738,22.0329,22.7383,133700.0],["2005-05-04",22.7732,22.9561,22.6687,22.8428,100800.0],["2005-05-05",22.7732,22.7993,22.329,22.538,137100.0],["2005-05-06",22.6425,22.7122,22.3377,22.4074,112300.0],["2005-05-09",22.4684,23.1041,22.4248,23.1041,64700.0],["2005-05-10",23.017,23.017,22.4422,22.5467,92700.0],["2005-05-11",22.5467,22.5816,21.4233,21.8588,229800.0],["2005-05-12",21.8675,22.2071,21.3362,21.3885,149500.0],["2005-05-13",21.3885,21.4843,19.8645,20.2041,182100.0],["2005-05-16",20.2477,20.2912,19.8819,19.969,167400.0],["2005-05-17",19.9864,19.9864,19.4552,19.4639,172800.0],["2005-05-18",19.6816,20.2041,19.6032,20.0125,260300.0],["2005-05-19",20.0299,20.1606,19.8906,19.9864,181900.0],["2005-05-20",19.9864,20.1432,19.6903,19.9864,122500.0],["2005-05-23",20.0299,20.448,20.0299,20.2477,240100.0],["2005-05-24",20.6831,22.181,20.6396,21.7717,556600.0],["2005-05-25",21.7717,22.0852,21.5888,21.9981,381200.0],["2005-05-26",22.2158,22.7732,22.0765,22.5816,621400.0],["2005-05-27",22.5816,22.9996,22.3639,22.7906,166800.0],["2005-05-31",22.8864,23.5918,22.8603,23.5744,329500.0],["2005-06-01",23.5134,23.6266,23.0867,23.3218,242500.0],["2005-06-02",23.3479,23.4176,23.1215,23.3392,204200.0],["2005-06-03",23.3392,23.4786,22.8341,23.226,135700.0],["2005-06-06",23.1041,23.3654,23.0083,23.2347,175800.0],["2005-06-07",23.287,23.496,23.287,23.4437,88400.0],["2005-06-08",23.4525,23.5657,23.3131,23.4699,186700.0],["2005-06-09",23.4176,23.4176,22.9125,22.9125,99800.0],["2005-06-10",22.9299,23.2522,22.9299,23.1564,47600.0],["2005-06-13",23.1999,23.4786,23.1041,23.2696,92900.0],["2005-06-14",23.1651,23.4699,22.8777,23.4699,82800.0],["2005-06-15",23.5047,23.5047,22.8167,23.3305,69700.0],["2005-06-16",23.4089,23.435,22.7122,22.8167,266800.0],["2005-06-17",22.9299,23.9314,22.9299,23.8269,231700.0],["2005-06-20",23.6876,23.6963,23.2783,23.3828,125700.0],["2005-06-21",23.3915,24.0621,23.3915,23.9924,124700.0],["2005-06-22",24.1666,24.4714,24.1404,24.2536,143200.0],["2005-06-23",24.1491,24.3059,23.5831,23.6266,74400.0],["2005-06-24",23.7747,23.7747,22.9473,23.2086,131100.0],["2005-06-27",23.1651,23.2783,22.9561,23.2086,57800.0],["2005-06-28",23.2522,23.5308,23.2522,23.3741,67700.0],["2005-06-29",25.0287,25.4729,24.7849,25.3771,502500.0],["2005-06-30",25.3771,25.4032,24.9852,25.1419,225600.0],["2005-07-01",25.3597,25.7603,24.9416,25.5425,2030800.0],["2005-07-05",25.3248,25.438,25.0984,25.2726,184400.0],["2005-07-06",25.2116,25.4293,25.0026,25.1419,202900.0],["2005-07-07",25.0548,25.2987,24.6978,25.0897,66600.0],["2005-07-08",24.9939,25.5687,24.9068,25.5164,113600.0],["2005-07-11",25.647,25.8996,25.4903,25.8212,93200.0],["2005-07-12",25.8212,26.126,25.708,25.9693,108400.0],["2005-07-13",25.9083,26.0389,25.4816,25.6296,136500.0],["2005-07-14",25.7602,26.0389,25.499,25.7515,121200.0],["2005-07-15",25.6906,25.7602,25.1942,25.5948,69800.0],["2005-07-18",25.4119,25.499,25.0374,25.1768,59400.0],["2005-07-19",25.29,25.5251,25.1071,25.4729,89600.0],["2005-07-20",25.2813,25.6035,25.1942,25.5861,73500.0],["2005-07-21",25.4729,26.0302,25.3771,25.4293,97400.0],["2005-07-22",25.5164,26.0476,25.3684,26.0476,56200.0],["2005-07-25",26.0302,26.4134,25.3422,25.3422,84200.0],["2005-07-26",25.4729,26.0128,25.4554,25.647,66100.0],["2005-07-27",25.6819,25.7254,24.9503,25.4641,108400.0],["2005-07-28",25.6035,26.4482,25.6035,26.4482,139600.0],["2005-07-29",26.2741,26.6921,26.2566,26.4744,95300.0],["2005-08-01",26.3437,26.8488,26.3437,26.6398,63200.0],["2005-08-02",27.65,27.8677,26.4918,27.4671,176300.0],["2005-08-03",27.5542,27.8852,27.4236,27.7458,140800.0],["2005-08-04",27.6239,28.0593,27.1275,27.3017,133100.0],["2005-08-05",27.3278,27.3801,26.1695,26.6485,110100.0],["2005-08-08",26.8663,27.2756,26.4918,26.7356,99100.0],["2005-08-09",26.9533,27.6936,26.9533,27.6936,107300.0],["2005-08-10",27.711,28.068,27.5194,27.5368,130900.0],["2005-08-11",27.4759,28.0071,27.3975,27.8677,75700.0],["2005-08-12",27.9548,27.9548,27.1972,27.4323,73600.0],["2005-08-15",27.4323,27.7807,27.3888,27.4933,88200.0],["2005-08-16",27.4323,27.5716,27.2581,27.4584,115000.0],["2005-08-17",27.3714,27.8155,27.3104,27.4323,108900.0],["2005-08-18",27.4759,27.7023,27.3888,27.6936,145800.0],["2005-08-19",28.9563,28.9563,27.7981,28.0506,100700.0],["2005-08-22",28.2683,28.5209,27.6065,28.0419,79000.0],["2005-08-23",28.2596,28.4425,27.6065,27.8068,115000.0],["2005-08-24",27.8677,28.1725,27.8242,28.1377,77100.0],["2005-08-25",28.3554,28.5296,27.9897,28.0855,77000.0],["2005-08-26",27.9548,27.9548,27.3104,27.5629,59000.0],["2005-08-29",27.6065,28.0855,27.5629,28.0593,41400.0],["2005-08-30",28.0855,28.3903,27.8503,28.0419,98600.0],["2005-08-31",28.129,29.9578,28.129,29.9578,173700.0],["2005-09-01",30.0449,30.4716,29.5311,29.8707,92000.0],["2005-09-02",29.8707,30.0014,29.5659,29.9143,66300.0],["2005-09-06",30.132,30.2104,29.5659,29.8098,65000.0],["2005-09-07",30.0014,30.1059,28.8257,28.9999,122100.0],["2005-09-08",28.9563,29.2698,28.7212,29.087,88900.0],["2005-09-09",29.2176,29.7314,29.1827,29.6791,75600.0],["2005-09-12",29.6791,29.9578,29.6095,29.6966,99600.0],["2005-09-13",29.6966,29.6966,29.1131,29.2176,91900.0],["2005-09-14",29.3047,29.3482,28.756,28.8867,151400.0],["2005-09-15",28.9128,29.296,28.7822,28.8692,110100.0],["2005-09-16",28.8257,28.8431,27.3104,28.3554,255100.0],["2005-09-19",28.3032,28.6602,28.1203,28.1464,176100.0],["2005-09-20",28.1464,28.6951,28.0419,28.1726,177300.0],["2005-09-21",28.2596,28.4251,27.8155,27.9548,274700.0],["2005-09-22",27.8677,28.2161,27.6326,28.1377,136700.0],["2005-09-23",28.3032,28.3816,28.0419,28.129,70000.0],["2005-09-26",28.4338,28.6428,28.2161,28.4338,72400.0],["2005-09-27",28.4774,28.6864,28.0506,28.1987,94500.0],["2005-09-28",28.3467,28.608,27.6936,27.9897,96200.0],["2005-09-29",28.0855,28.7734,27.9897,28.6951,114900.0],["2005-09-30",28.8692,29.3743,28.6515,29.3395,55300.0],["2005-10-03",29.5137,30.071,29.4353,29.5224,151300.0],["2005-10-04",29.6095,29.6617,29.1828,29.3743,165500.0],["2005-10-05",29.3743,29.3743,27.4759,27.7632,193900.0],["2005-10-06",26.8924,27.4758,26.2741,26.6485,158200.0],["2005-10-07",26.7356,27.3801,26.7356,27.1536,63000.0],["2005-10-10",27.2581,27.2581,26.5876,26.9272,57300.0],["2005-10-11",27.0143,27.1536,26.0912,26.1957,76600.0],["2005-10-12",26.1957,26.3786,25.3422,25.6557,161400.0],["2005-10-13",25.6645,26.0476,25.5687,25.9431,108400.0],["2005-10-14",26.0302,26.8837,25.8125,26.8488,117300.0],["2005-10-17",26.9011,26.9098,25.8473,26.2741,170000.0],["2005-10-18",26.3263,26.7966,25.647,25.8038,120900.0],["2005-10-19",25.8386,26.2566,25.2813,26.2566,167000.0],["2005-10-20",25.6906,25.6993,22.5555,22.6338,1755900.0],["2005-10-21",22.6338,22.8516,21.8501,22.5642,1870300.0],["2005-10-24",22.7819,23.6528,22.6425,23.5308,1167500.0],["2005-10-25",23.5308,23.766,23.2086,23.4524,784800.0],["2005-10-26",23.4699,23.9227,23.4437,23.8182,353800.0],["2005-10-27",23.8792,24.0098,23.5657,23.8008,555700.0],["2005-10-28",23.914,24.541,23.6179,24.541,373300.0],["2005-10-31",24.5759,24.8981,24.2972,24.2972,371000.0],["2005-11-01",24.3146,24.5585,23.7137,23.8705,342800.0],["2005-11-02",23.914,24.3843,23.8182,24.3843,448700.0],["2005-11-03",24.3843,24.8023,24.0969,24.6542,734400.0],["2005-11-04",24.7239,24.8981,24.3756,24.7588,239100.0],["2005-11-07",24.811,24.9852,24.6368,24.8633,99400.0],["2005-11-08",24.8632,24.8632,24.4714,24.7675,471100.0],["2005-11-09",24.9416,25.0636,24.5933,24.8981,140000.0],["2005-11-10",24.9503,24.9503,24.4017,24.9068,207000.0],["2005-11-11",24.9503,24.9939,24.663,24.8894,114800.0],["2005-11-14",24.8284,24.8633,24.3669,24.4801,214900.0],["2005-11-15",24.3843,24.8023,24.0708,24.5149,494600.0],["2005-11-16",24.6717,25.0113,24.4975,24.7762,385900.0],["2005-11-17",25.0984,25.1681,24.6281,25.0026,211500.0],["2005-11-18",25.2203,25.2203,24.8807,25.0287,315400.0],["2005-11-21",24.9939,25.0549,24.6281,24.9939,224600.0],["2005-11-22",25.081,25.2726,24.8197,25.1942,240200.0],["2005-11-23",25.2552,25.3422,24.9068,24.9939,137300.0],["2005-11-25",24.9939,25.4554,24.7326,25.1942,103400.0],["2005-11-28",25.1071,25.1506,24.2536,24.4714,329500.0],["2005-11-29",24.602,24.9939,24.4888,24.7762,354200.0],["2005-11-30",24.8633,25.2116,24.8633,25.1245,284000.0],["2005-12-01",25.2551,25.708,24.8894,25.4903,428400.0],["2005-12-02",25.3422,25.6383,25.1855,25.5687,182500.0],["2005-12-05",25.5687,25.6906,25.3945,25.56,150800.0],["2005-12-06",25.7341,25.7603,25.1158,25.1594,196000.0],["2005-12-07",25.1681,25.2551,24.7675,25.0897,165600.0],["2005-12-08",25.1332,25.3248,24.6194,24.811,139700.0],["2005-12-09",24.811,25.1855,24.5323,25.1419,137300.0],["2005-12-12",25.3248,25.3771,24.5149,24.9503,229800.0],["2005-12-13",24.9503,24.9678,24.4539,24.4539,256200.0],["2005-12-14",24.4539,24.959,24.3233,24.6542,148100.0],["2005-12-15",24.6804,24.8284,24.184,24.541,194300.0],["2005-12-16",24.6281,24.8981,24.6281,24.6281,387800.0],["2005-12-19",24.6281,24.6281,24.0185,24.0882,424100.0],["2005-12-20",24.123,24.3843,23.9488,24.0359,136500.0],["2005-12-21",24.1666,24.2188,23.6005,24.0359,386700.0],["2005-12-22",24.123,24.5933,24.0621,24.2885,83200.0],["2005-12-23",24.3843,24.6107,24.2885,24.3146,34400.0],["2005-12-27",24.2885,24.5323,23.5918,23.644,94900.0],["2005-12-28",23.6527,23.8792,23.3479,23.7834,107000.0],["2005-12-29",23.7834,24.1143,23.4089,23.8792,69500.0],["2005-12-30",23.7398,23.7398,23.1999,23.4699,106500.0],["2006-01-03",23.6005,23.7398,22.9038,23.5744,120500.0],["2006-01-04",23.5744,23.853,23.2957,23.6876,251600.0],["2006-01-05",23.557,23.7137,23.496,23.6005,103700.0],["2006-01-06",23.6266,23.9488,23.4524,23.6615,65100.0],["2006-01-09",23.644,24.332,23.644,23.9924,196200.0],["2006-01-10",24.0011,24.1056,23.7311,23.9924,97300.0],["2006-01-11",24.0011,24.0446,23.3915,23.6876,95500.0],["2006-01-12",23.644,24.0795,23.4263,24.0011,103900.0],["2006-01-13",23.914,24.0621,23.705,23.8182,138800.0],["2006-01-17",23.6876,24.9503,23.6702,24.7762,312100.0],["2006-01-18",24.7239,25.0113,24.3407,24.811,201400.0],["2006-01-19",24.811,26.1783,24.6281,26.0389,582000.0],["2006-01-20",26.1696,26.1696,25.5774,25.9257,346100.0],["2006-01-23",25.9518,26.544,25.8822,26.187,188400.0],["2006-01-24",26.2305,26.6485,26.1086,26.3786,117600.0],["2006-01-25",26.3699,26.5614,26.1608,26.5527,200500.0],["2006-01-26",26.7356,26.8663,26.3524,26.8663,208300.0],["2006-01-27",26.9011,27.0753,26.3437,26.6659,114000.0],["2006-01-30",26.7966,27.1623,26.4918,27.0056,166500.0],["2006-01-31",26.814,27.1014,26.5789,26.7182,361600.0],["2006-02-01",26.6747,26.9098,26.187,26.814,163500.0],["2006-02-02",26.7792,26.7792,25.917,26.0999,137200.0],["2006-02-03",26.0999,26.544,25.9954,26.2392,66900.0],["2006-02-06",26.2218,26.2218,25.5599,25.9518,142600.0],["2006-02-07",25.8212,25.9605,25.0548,25.3248,138600.0],["2006-02-08",25.5948,25.5948,24.9155,25.3596,182400.0],["2006-02-09",25.4032,25.6296,25.1245,25.2377,70900.0],["2006-02-10",25.2377,25.2377,24.5585,25.0636,171400.0],["2006-02-13",25.0461,25.1855,24.8197,25.081,98300.0],["2006-02-14",25.081,25.647,24.7762,25.1245,120600.0],["2006-02-15",24.9503,24.9591,24.2449,24.9242,516600.0],["2006-02-16",25.6209,26.8662,25.6209,26.1086,563300.0],["2006-02-17",26.1696,27.3888,26.0041,26.4569,218100.0],["2006-02-21",26.5092,27.1623,26.0563,26.9882,360400.0],["2006-02-22",27.0753,27.9287,27.0404,27.6587,265800.0],["2006-02-23",27.6587,27.9722,27.4671,27.4846,204900.0],["2006-02-24",27.6674,28.2596,27.65,27.9635,249800.0],["2006-02-27",27.9635,29.1044,27.6413,28.8257,351800.0],["2006-02-28",28.8257,29.4789,28.3642,28.5383,199600.0],["2006-03-01",28.7386,29.7314,28.3641,29.2611,297100.0],["2006-03-02",29.2611,29.6356,28.9476,29.1131,151400.0],["2006-03-03",28.9128,29.6966,28.8257,29.4179,372400.0],["2006-03-06",29.4701,29.4701,28.5644,28.7299,96600.0],["2006-03-07",28.7299,28.7299,28.129,28.2074,135600.0],["2006-03-08",28.19,28.399,27.6326,27.9897,224800.0],["2006-03-09",27.9461,28.3467,27.8416,28.0419,378400.0],["2006-03-10",28.0332,28.5906,27.8765,28.5296,200100.0],["2006-03-13",28.4512,29.0695,28.4512,28.6341,103000.0],["2006-03-14",28.5209,28.5209,27.5629,28.2858,342900.0],["2006-03-15",28.3467,29.0783,28.3293,29.0434,150800.0],["2006-03-16",29.087,29.5833,28.9824,29.2176,264000.0],["2006-03-17",29.2263,29.4092,28.9389,28.9476,222600.0],["2006-03-20",28.9476,29.174,28.3729,28.5035,209300.0],["2006-03-21",28.5035,28.6689,28.1464,28.1638,224100.0],["2006-03-22",28.0855,28.7735,28.0855,28.7299,145000.0],["2006-03-23",28.7473,28.8605,28.2945,28.608,163400.0],["2006-03-24",28.6428,28.8344,28.3816,28.6167,99600.0],["2006-03-27",28.547,28.6951,28.129,28.4686,108600.0],["2006-03-28",28.3903,29.3569,28.2858,29.087,186700.0],["2006-03-29",29.1305,29.9317,28.9302,29.5137,141300.0],["2006-03-30",29.5137,30.071,29.5137,30.0449,178000.0],["2006-03-31",30.0536,30.2191,29.7488,29.8707,118400.0],["2006-04-03",29.9578,30.3758,29.2437,29.2611,146800.0],["2006-04-04",29.2611,30.7068,29.2437,30.611,436100.0],["2006-04-05",30.7416,31.3077,30.489,31.0116,371500.0],["2006-04-06",31.0116,31.2815,30.7677,31.1509,97400.0],["2006-04-07",31.2032,31.7518,31.029,31.4993,271400.0],["2006-04-10",31.5863,31.7344,30.7068,31.656,418600.0],["2006-04-11",31.656,31.7866,30.0275,30.3671,363600.0],["2006-04-12",30.2104,31.3425,30.2104,31.177,173700.0],["2006-04-13",31.1771,31.5951,30.8374,31.2816,136400.0],["2006-04-17",31.1858,32.0827,31.029,31.2032,403500.0],["2006-04-18",31.3512,33.6155,31.3512,33.2671,445300.0],["2006-04-19",33.1365,33.8593,33.1278,33.4761,176000.0],["2006-04-20",33.4761,33.7026,32.823,33.0668,127100.0],["2006-04-21",33.5284,33.5284,32.5356,32.8927,166800.0],["2006-04-24",32.9188,33.241,31.7344,31.8041,243400.0],["2006-04-25",31.7779,32.5878,31.5602,32.3005,131600.0],["2006-04-26",32.2917,33.0842,32.2656,32.4311,126300.0],["2006-04-27",32.5269,33.0929,31.8041,32.1089,147300.0],["2006-04-28",32.0479,32.4746,31.8476,32.1176,144500.0],["2006-05-01",32.1785,33.032,32.1176,32.614,180100.0],["2006-05-02",32.5269,33.4326,31.1248,33.0842,287500.0],["2006-05-03",33.1365,34.9044,32.9188,33.8245,567600.0],["2006-05-04",33.929,34.7389,33.868,34.3035,182400.0],["2006-05-05",34.5212,34.6082,33.9638,34.1728,92800.0],["2006-05-08",34.138,34.1641,33.7548,33.8245,190400.0],["2006-05-09",33.8506,34.3296,33.5632,34.1293,175300.0],["2006-05-10",34.1467,34.2251,33.4587,33.9899,165100.0],["2006-05-11",33.9638,34.1467,32.9536,32.9972,175900.0],["2006-05-12",32.9972,33.0755,32.3614,32.6749,262500.0],["2006-05-15",32.5008,32.6749,31.0812,31.8912,317600.0],["2006-05-16",31.9086,32.5008,31.6996,32.135,150200.0],["2006-05-17",32.1263,32.4746,31.2467,32.1176,296100.0],["2006-05-18",32.2221,32.4833,31.3512,31.4296,173300.0],["2006-05-19",31.4296,31.8737,30.0362,31.0987,277500.0],["2006-05-22",30.9158,31.2467,30.1755,30.8635,277400.0],["2006-05-23",30.8896,31.7866,30.5936,30.6981,144800.0],["2006-05-24",30.6981,30.7852,29.2437,30.3062,188500.0],["2006-05-25",30.5239,31.0029,29.9404,30.4717,161700.0],["2006-05-26",30.6197,31.2032,30.4629,30.7242,204400.0],["2006-05-30",30.7503,30.7503,29.6008,29.6269,180600.0],["2006-05-31",29.6356,30.28,28.4512,30.2713,224200.0],["2006-06-01",30.2713,30.9593,30.0101,30.8287,160800.0],["2006-06-02",31.0377,31.7779,30.8896,31.1074,234400.0],["2006-06-05",30.9593,31.2467,29.6966,30.2191,225600.0],["2006-06-06",30.2278,30.2626,29.3221,29.862,220400.0],["2006-06-07",29.8707,30.6284,29.6791,29.9404,195000.0],["2006-06-08",29.9143,29.9143,28.1116,29.5833,183200.0],["2006-06-09",29.6095,29.8533,28.6602,29.1131,167700.0],["2006-06-12",29.1392,29.3569,28.4077,28.5209,176300.0],["2006-06-13",28.3119,28.9389,28.0245,28.129,291200.0],["2006-06-14",28.0332,28.3467,27.5281,28.1029,208200.0],["2006-06-15",28.3206,29.8794,28.3206,29.7837,350300.0],["2006-06-16",29.7836,30.0275,29.4614,29.6617,469200.0],["2006-06-19",29.7575,29.7575,28.6254,28.8083,199100.0],["2006-06-20",28.8083,28.9563,28.3032,28.4686,184600.0],["2006-06-21",28.4338,29.4092,28.4338,29.2611,291600.0],["2006-06-22",29.2611,29.5921,28.9563,29.4092,230100.0],["2006-06-23",29.3134,29.9752,29.2611,29.6704,192800.0],["2006-06-26",29.8882,30.3062,29.714,29.9317,167800.0],["2006-06-27",30.071,30.1407,28.8518,29.1305,180200.0],["2006-06-28",29.2786,29.4005,28.5644,28.8257,182000.0],["2006-06-29",28.9215,30.0014,28.9215,29.3395,541400.0],["2006-06-30",29.3831,29.5834,29.026,29.2611,402300.0],["2006-07-03",29.2611,29.2698,28.8518,29.1828,118100.0],["2006-07-05",29.1305,29.4179,28.9825,29.3482,254700.0],["2006-07-06",29.653,30.4542,29.6095,30.1407,167400.0],["2006-07-07",30.0014,30.4891,29.4963,29.714,139700.0],["2006-07-10",29.8272,30.132,29.4702,29.5921,90300.0],["2006-07-11",29.4788,29.5137,28.5819,29.2873,115200.0],["2006-07-12",29.2873,29.5485,28.7299,28.9476,177800.0],["2006-07-13",28.9476,28.9476,28.1464,28.3729,206900.0],["2006-07-14",28.3729,28.3729,27.6152,27.8765,215700.0],["2006-07-17",27.7894,27.9722,27.2146,27.4062,185400.0],["2006-07-18",27.5804,27.8677,26.9708,27.5629,129100.0],["2006-07-19",27.6239,28.9128,27.6239,28.7386,122900.0],["2006-07-20",28.8257,28.8954,27.3452,27.441,118000.0],["2006-07-21",27.441,27.4933,26.4482,26.9533,185100.0],["2006-07-24",27.1101,27.4236,27.1101,27.3714,150100.0],["2006-07-25",27.2843,27.3714,26.7356,27.1014,187300.0],["2006-07-26",27.0491,27.1623,26.0215,26.4395,242500.0],["2006-07-27",26.3002,27.4846,26.3002,26.8663,231500.0],["2006-07-28",26.8227,27.7197,26.6485,27.5455,276700.0],["2006-07-31",27.2581,27.5717,27.0578,27.2407,139800.0],["2006-08-01",27.2494,27.3365,26.187,26.5963,138300.0],["2006-08-02",26.7095,27.2581,26.4482,27.0143,154200.0],["2006-08-03",26.8227,27.2668,26.7356,27.0404,146800.0],["2006-08-04",27.3888,27.7719,26.6311,26.9707,96000.0],["2006-08-07",26.9185,27.2494,26.5876,26.9882,85100.0],["2006-08-08",27.0317,27.1711,26.3699,26.4569,67500.0],["2006-08-09",26.5789,26.9359,26.0389,26.0563,277200.0],["2006-08-10",25.9344,26.7182,25.7515,26.5789,457800.0],["2006-08-11",26.5789,26.6311,25.499,25.6993,271600.0],["2006-08-14",25.8212,26.2479,25.5338,25.5861,77100.0],["2006-08-15",25.8647,26.6137,25.8473,26.5353,134200.0],["2006-08-16",26.7095,27.4323,26.544,27.2581,128300.0],["2006-08-17",27.293,28.0419,27.2407,27.4846,188200.0],["2006-08-18",27.5891,27.5891,27.0578,27.5804,81500.0],["2006-08-21",27.4323,27.5542,26.9011,27.0317,80800.0],["2006-08-22",26.9708,27.2146,26.6572,26.8401,596800.0],["2006-08-23",26.9359,27.2581,26.2915,26.6398,112500.0],["2006-08-24",26.7356,26.962,26.4308,26.8227,581200.0],["2006-08-25",26.8227,27.171,26.4221,26.6659,155800.0],["2006-08-28",26.605,27.1798,26.5876,26.962,74400.0],["2006-08-29",27.1449,27.5629,26.8053,27.3626,103400.0],["2006-08-30",27.5194,27.6326,27.1188,27.293,81200.0],["2006-08-31",27.4671,27.65,27.1885,27.3801,118500.0],["2006-09-01",27.5194,27.7981,27.2581,27.7023,95400.0],["2006-09-05",27.6326,28.5209,27.6326,28.3903,136100.0],["2006-09-06",28.1725,28.1725,27.8416,28.0419,320300.0],["2006-09-07",28.0419,28.3032,27.8677,28.0506,271600.0],["2006-09-08",28.19,28.3032,27.92,28.0855,79000.0],["2006-09-11",27.9113,28.129,27.5629,27.8939,85400.0],["2006-09-12",27.8678,28.756,27.8678,28.6167,135700.0],["2006-09-13",28.6602,28.9302,28.3729,28.8257,91400.0],["2006-09-14",28.817,28.9041,28.547,28.7996,53900.0],["2006-09-15",28.9476,29.087,28.6254,28.7822,153800.0],["2006-09-18",28.6167,28.9041,28.4599,28.756,95000.0],["2006-09-19",28.7473,28.7473,27.3801,27.6065,232200.0],["2006-09-20",27.7371,28.2248,27.6936,27.859,329500.0],["2006-09-21",27.9897,28.3903,27.5194,27.7545,91900.0],["2006-09-22",27.5804,27.6674,26.8401,27.1798,134600.0],["2006-09-25",27.1623,27.1623,26.1957,26.3611,297400.0],["2006-09-26",26.3611,26.9011,26.3524,26.605,233000.0],["2006-09-27",26.605,27.3539,26.605,27.0143,221800.0],["2006-09-28",27.0143,27.1275,25.9954,26.2044,325400.0],["2006-09-29",26.2218,26.6921,26.1173,26.1783,265400.0],["2006-10-02",26.126,26.6398,25.7951,26.2218,235300.0],["2006-10-03",26.126,26.2305,25.6819,25.9954,253200.0],["2006-10-04",25.9257,26.814,25.856,26.7792,343900.0],["2006-10-05",26.7356,27.2581,26.5614,27.1014,662100.0],["2006-10-06",26.9969,27.2581,26.6834,27.0404,142800.0],["2006-10-09",26.9969,27.7632,26.9272,27.4236,148200.0],["2006-10-10",27.6849,27.7458,27.2581,27.6587,368200.0],["2006-10-11",27.5542,27.6674,26.875,27.1623,194700.0],["2006-10-12",27.2059,27.8677,27.2059,27.7284,291200.0],["2006-10-13",27.7284,28.2596,27.6587,28.0419,199800.0],["2006-10-16",28.0332,28.756,28.0158,28.5993,171100.0],["2006-10-17",28.4338,28.4774,27.9984,28.2771,300900.0],["2006-10-18",28.3554,28.6689,28.1638,28.19,374500.0],["2006-10-19",28.1116,28.8431,28.0419,28.5732,313000.0],["2006-10-20",28.6428,28.6602,27.92,28.2596,223800.0],["2006-10-23",28.1725,28.7386,27.9984,28.399,297100.0],["2006-10-24",28.399,28.7299,28.2945,28.6515,139900.0],["2006-10-25",28.5644,28.9563,28.3816,28.6254,182300.0],["2006-10-26",28.7734,29.2089,28.547,29.1305,103100.0],["2006-10-27",29.0608,29.1218,28.4251,28.5035,68100.0],["2006-10-30",28.3467,28.5209,28.2596,28.3903,104400.0],["2006-10-31",27.9548,28.2074,27.6936,27.8677,93300.0],["2006-11-01",27.9722,28.3032,27.4323,27.7458,209500.0],["2006-11-02",27.5629,27.6239,26.9795,27.3801,210700.0],["2006-11-03",27.5368,28.3554,27.5194,28.0942,166500.0],["2006-11-06",28.1726,28.6602,28.1029,28.4164,129300.0],["2006-11-07",28.3641,28.878,28.1464,28.5035,123000.0],["2006-11-08",28.3293,29.3047,28.2161,28.9912,166100.0],["2006-11-09",29.026,29.026,28.5209,28.7386,94800.0],["2006-11-10",28.7647,29.087,28.5906,29.0695,56200.0],["2006-11-13",29.0434,29.5398,28.9912,29.3134,59800.0],["2006-11-14",29.3047,30.0362,29.235,29.9927,155200.0],["2006-11-15",30.0275,31.1335,30.0275,30.6545,364500.0],["2006-11-16",30.8287,31.0551,30.5065,30.6458,232400.0],["2006-11-17",30.6458,30.6458,30.2191,30.4804,199100.0],["2006-11-20",30.3758,30.5674,30.0972,30.2626,272000.0],["2006-11-21",30.2626,30.7068,30.0885,30.5936,169400.0],["2006-11-22",30.5936,30.6545,30.4717,30.4717,137200.0],["2006-11-24",30.341,30.6719,30.2452,30.6719,41400.0],["2006-11-27",30.611,30.6545,29.775,30.0972,140600.0],["2006-11-28",29.9752,30.3062,29.6617,30.0798,71400.0],["2006-11-29",30.1668,30.8026,30.1668,30.3933,122400.0],["2006-11-30",30.4107,30.7329,30.132,30.3758,147900.0],["2006-12-01",30.3758,30.4891,29.3569,30.0798,209400.0],["2006-12-04",30.1668,30.9506,30.1668,30.5239,155100.0],["2006-12-05",30.6545,30.6545,30.1755,30.3584,181700.0],["2006-12-06",30.3497,30.6458,30.2801,30.4368,70800.0],["2006-12-07",30.5674,30.6981,30.2626,30.3933,66800.0],["2006-12-08",30.3759,30.6023,30.1494,30.2365,70100.0],["2006-12-11",30.1843,30.3062,29.9578,30.2365,84700.0],["2006-12-12",30.2888,30.2888,29.6095,29.8707,122700.0],["2006-12-13",30.0449,30.3758,29.9578,30.2452,199800.0],["2006-12-14",30.3236,30.8026,30.2017,30.2539,122700.0],["2006-12-15",30.2975,30.4281,29.6356,29.6356,201000.0],["2006-12-18",29.7488,30.1059,29.3656,29.4092,80100.0],["2006-12-19",29.3569,29.8446,29.174,29.6443,69000.0],["2006-12-20",29.6966,30.1146,29.6443,29.714,124000.0],["2006-12-21",29.7488,30.132,29.3569,29.4179,65000.0],["2006-12-22",29.4614,29.4614,28.8344,28.8779,63900.0],["2006-12-26",28.8083,29.4005,28.8083,29.3743,46500.0],["2006-12-27",29.3395,29.7662,29.3395,29.4789,73100.0],["2006-12-28",29.4353,29.6095,29.3221,29.3308,87400.0],["2006-12-29",29.3308,29.3918,28.9215,28.9215,149100.0],["2007-01-03",29.0347,29.3221,28.338,28.6602,207500.0],["2007-01-04",28.5906,28.6167,27.9113,28.399,117700.0],["2007-01-05",28.3032,28.3206,27.7284,27.859,165600.0],["2007-01-08",27.859,27.9548,27.4062,27.8503,86700.0],["2007-01-09",27.8765,27.9897,27.5194,27.981,141600.0],["2007-01-10",27.8764,28.547,27.7371,28.4774,120200.0],["2007-01-11",28.4773,28.8605,28.3206,28.608,84200.0],["2007-01-12",28.608,29.1479,28.5732,29.0608,97000.0],["2007-01-16",29.1305,29.2611,28.3641,28.4251,108500.0],["2007-01-17",28.399,28.7299,28.399,28.5209,70000.0],["2007-01-18",28.4425,28.4425,27.6326,27.8416,94900.0],["2007-01-19",27.92,28.2771,27.6065,28.19,70400.0],["2007-01-22",28.1116,28.1813,26.8837,27.4149,175200.0],["2007-01-23",27.3278,28.5383,27.3191,28.5209,244000.0],["2007-01-24",28.5209,28.7473,28.3641,28.5993,39100.0],["2007-01-25",28.608,28.6951,28.0158,28.068,68300.0],["2007-01-26",28.1638,28.3206,27.8852,28.2683,40500.0],["2007-01-29",28.2596,28.7822,28.2422,28.5035,122500.0],["2007-01-30",28.547,28.8954,28.4164,28.7822,58700.0],["2007-01-31",28.7909,28.9128,28.3903,28.7822,89300.0],["2007-02-01",28.9128,29.3831,28.9128,29.1218,62300.0],["2007-02-02",29.1653,29.5137,29.1479,29.3395,46400.0],["2007-02-05",29.3569,29.3569,28.7647,28.8692,60000.0],["2007-02-06",28.8954,29.4701,28.8083,29.3221,63800.0],["2007-02-07",29.3221,29.7053,29.1915,29.5398,45100.0],["2007-02-08",29.5398,29.6879,29.3743,29.4876,66200.0],["2007-02-09",29.4092,29.714,28.8431,29.1915,73700.0],["2007-02-12",29.174,29.383,28.9737,29.3395,470400.0],["2007-02-13",29.4005,30.0014,29.4005,29.9578,126600.0],["2007-02-14",29.9578,30.6371,29.9578,30.3671,132700.0],["2007-02-15",30.3671,33.5806,30.3671,33.2932,1128000.0],["2007-02-16",33.302,34.6692,33.0146,34.2947,521600.0],["2007-02-20",34.3209,35.4443,34.1902,35.0959,915100.0],["2007-02-21",35.096,35.4356,34.4863,35.3224,251900.0],["2007-02-22",35.3137,35.3572,34.7824,35.1308,303800.0],["2007-02-23",35.0089,35.2266,34.2338,34.9218,515700.0],["2007-02-26",35.0088,35.0959,34.4428,34.6431,285400.0],["2007-02-27",34.0335,34.0335,32.6836,32.8404,538500.0],["2007-02-28",32.7882,33.241,32.344,33.0581,281400.0],["2007-03-01",32.614,33.1278,31.9608,32.8752,184200.0],["2007-03-02",32.6575,32.9014,32.1089,32.1611,224700.0],["2007-03-05",31.987,32.5879,31.8563,31.9173,256500.0],["2007-03-06",32.0915,32.7969,31.9695,32.553,137900.0],["2007-03-07",32.4833,32.9013,32.344,32.4485,146600.0],["2007-03-08",32.6662,33.0668,32.4137,32.6314,125000.0],["2007-03-09",32.9623,33.1017,32.614,32.8752,153400.0],["2007-03-12",32.8752,33.0668,32.5617,32.5704,206500.0],["2007-03-13",32.405,32.7533,31.9608,32.0044,269200.0],["2007-03-14",31.8737,32.2656,31.4383,31.8999,214700.0],["2007-03-15",31.9782,32.3527,31.8737,31.9782,259400.0],["2007-03-16",31.9782,32.1785,31.7257,31.9782,291400.0],["2007-03-19",32.0044,32.2221,31.8128,32.1263,276000.0],["2007-03-20",32.0915,32.196,31.5515,32.135,179100.0],["2007-03-21",32.0915,32.4659,31.8563,32.1176,169800.0],["2007-03-22",32.2221,32.2482,31.926,32.0479,179600.0],["2007-03-23",32.1785,32.1785,31.2206,31.6386,231100.0],["2007-03-26",31.4819,32.4572,31.447,32.3527,220700.0],["2007-03-27",32.2656,32.4485,32.0305,32.1524,146800.0],["2007-03-28",32.2221,32.4485,31.3947,31.508,170500.0],["2007-03-29",31.5776,31.8041,31.177,31.5515,208300.0],["2007-03-30",31.6125,31.9608,31.1248,31.3948,159000.0],["2007-04-02",31.2206,31.7344,31.2206,31.5863,208700.0],["2007-04-03",31.656,31.7866,31.4818,31.508,156400.0],["2007-04-04",31.5428,31.8041,31.4383,31.6386,90800.0],["2007-04-05",31.656,31.9347,31.6125,31.717,88900.0],["2007-04-09",31.7431,32.0479,31.6212,31.7083,143300.0],["2007-04-10",31.7083,32.2221,31.6125,32.0044,189000.0],["2007-04-11",32.0653,32.1437,31.7692,31.9608,97600.0],["2007-04-12",31.8737,32.1437,31.6386,32.1263,128300.0],["2007-04-13",32.1089,32.3353,31.9608,32.3353,77600.0],["2007-04-16",32.3963,33.2149,31.7866,33.0494,201000.0],["2007-04-17",33.0494,33.093,32.4311,32.7185,283100.0],["2007-04-18",32.6662,32.6836,32.0914,32.405,177600.0],["2007-04-19",32.3092,32.7098,31.9173,32.4746,157800.0],["2007-04-20",32.4746,33.6242,32.4746,32.8752,218400.0],["2007-04-23",32.9101,33.5022,32.9101,33.3019,85600.0],["2007-04-24",33.3542,33.7896,32.5878,32.6662,275400.0],["2007-04-25",32.8839,33.7635,32.8404,33.5458,128900.0],["2007-04-26",33.4587,33.7809,33.1713,33.5981,130500.0],["2007-04-27",33.4413,33.7461,32.9623,33.4848,179000.0],["2007-04-30",33.5893,33.8593,32.7882,32.7969,171200.0],["2007-05-01",32.6575,32.6575,31.6734,32.135,190600.0],["2007-05-02",32.1872,33.389,32.1176,33.2236,272600.0],["2007-05-03",34.8347,34.9653,34.2251,34.3818,503200.0],["2007-05-04",34.3905,34.4079,33.389,33.6068,162500.0],["2007-05-07",33.6242,34.1815,33.6155,34.138,127700.0],["2007-05-08",33.9203,34.5125,33.4413,34.2947,231900.0],["2007-05-09",34.1815,34.6779,33.9377,34.4515,180900.0],["2007-05-10",34.1815,34.3034,33.5719,33.5719,309300.0],["2007-05-11",33.8332,34.6866,33.8332,34.617,181000.0],["2007-05-14",34.7476,35.183,34.4341,34.6692,242200.0],["2007-05-15",34.6953,34.9653,34.0857,34.0857,150200.0],["2007-05-16",34.1293,35.6185,34.1293,35.5401,358500.0],["2007-05-17",35.5227,35.6968,35.2004,35.2614,160600.0],["2007-05-18",35.2614,35.871,34.974,35.6968,178200.0],["2007-05-21",35.5314,36.1062,35.4269,35.7056,264500.0],["2007-05-22",35.7056,36.0974,35.6098,36.0016,190300.0],["2007-05-23",35.9929,36.3935,35.8797,35.9668,135100.0],["2007-05-24",36.3152,36.3152,34.8956,34.9218,145800.0],["2007-05-25",35.1308,35.4704,34.8956,35.1134,120800.0],["2007-05-29",35.183,35.8797,34.9305,35.8536,219200.0],["2007-05-30",35.5749,36.9248,35.4443,36.6635,231900.0],["2007-05-31",36.7941,36.7941,35.9668,36.1758,208400.0],["2007-06-01",35.7926,36.7506,35.7926,36.3239,158000.0],["2007-06-04",36.0539,36.3848,36.0104,36.2716,117400.0],["2007-06-05",36.141,36.141,35.392,35.9929,179500.0],["2007-06-06",35.9233,35.9233,34.8956,35.5662,179000.0],["2007-06-07",35.7839,35.9842,35.0089,35.0785,168500.0],["2007-06-08",34.9653,35.4008,34.7476,35.3224,80300.0],["2007-06-11",35.1656,35.392,34.8347,35.1917,105500.0],["2007-06-12",34.974,35.1221,34.1206,34.5125,184500.0],["2007-06-13",34.5821,36.35,34.5821,36.2019,228100.0],["2007-06-14",36.2629,36.6635,35.7404,36.498,196000.0],["2007-06-15",37.3167,37.6824,37.186,37.247,211100.0],["2007-06-18",37.2818,37.2905,36.1845,36.3587,129000.0],["2007-06-19",36.2716,37.1512,35.8449,37.0118,169100.0],["2007-06-20",37.0206,37.9263,36.6983,36.7593,197000.0],["2007-06-21",36.5764,37.4212,35.9755,37.3167,274000.0],["2007-06-22",37.3167,38.353,37.0989,38.353,637300.0],["2007-06-25",38.3182,38.6665,37.0293,37.3254,321600.0],["2007-06-26",37.3254,37.8044,36.7854,37.1773,325700.0],["2007-06-27",36.8377,38.2224,36.8377,38.1266,183600.0],["2007-06-28",38.1788,39.1803,38.0046,38.5359,128600.0],["2007-06-29",38.7536,38.7536,36.9335,37.2644,253600.0],["2007-07-02",37.5344,38.5794,37.0293,38.5533,198500.0],["2007-07-03",38.5968,38.8058,38.0656,38.501,88000.0],["2007-07-05",38.501,38.5272,37.6737,38.3269,120400.0],["2007-07-06",38.4052,38.8058,38.1875,38.4488,73900.0],["2007-07-09",38.3878,39.189,38.1875,39.1367,165800.0],["2007-07-10",38.7187,39.2935,38.71,39.2064,253400.0],["2007-07-11",39.1455,39.5025,39.1019,39.2413,212900.0],["2007-07-12",39.4067,40.0947,39.3196,39.9641,120600.0],["2007-07-13",39.7899,39.7899,39.2761,39.5025,60800.0],["2007-07-16",39.459,40.1383,39.3197,39.3893,168100.0],["2007-07-17",39.4416,40.4605,39.398,39.8073,123900.0],["2007-07-18",39.6244,39.8857,39.3458,39.7028,120200.0],["2007-07-19",39.8857,40.0599,39.5286,39.8857,82000.0],["2007-07-20",39.7986,39.7986,38.3878,39.1106,167700.0],["2007-07-23",39.1803,39.8335,38.8842,39.041,99700.0],["2007-07-24",38.5359,38.6143,37.2557,37.4995,212700.0],["2007-07-25",37.665,37.8653,36.4545,37.0989,127700.0],["2007-07-26",36.5764,36.6809,35.4704,35.9233,243100.0],["2007-07-27",35.8362,35.9842,34.5473,34.6344,282900.0],["2007-07-30",34.7476,35.1134,33.9725,34.826,176300.0],["2007-07-31",35.1395,36.0974,34.2077,34.2947,237800.0],["2007-08-01",33.6242,34.9305,33.6242,34.7476,160800.0],["2007-08-02",34.8347,35.8014,34.8347,35.7056,191900.0],["2007-08-03",37.0118,39.0758,34.8434,35.0872,528900.0],["2007-08-06",35.5662,35.8014,34.7563,35.2005,437600.0],["2007-08-07",35.2005,35.3572,32.971,33.2149,470700.0],["2007-08-08",33.2149,33.3542,28.7038,30.3758,1307000.0],["2007-08-09",29.6269,31.2467,27.0056,30.4629,922800.0],["2007-08-10",30.3062,35.6098,28.9563,35.2266,967500.0],["2007-08-13",35.7056,37.8566,35.1221,35.4443,702800.0],["2007-08-14",35.392,36.498,34.8086,35.723,360100.0],["2007-08-15",35.5749,36.8377,35.0002,35.0959,234000.0],["2007-08-16",34.9827,35.2701,33.0929,34.9044,427600.0],["2007-08-17",36.5764,37.2731,34.1902,36.2019,383800.0],["2007-08-20",36.2106,37.4647,35.5662,36.7593,378200.0],["2007-08-21",36.1497,36.9857,36.1497,36.4284,173000.0],["2007-08-22",36.6374,36.7767,36.141,36.2629,380400.0],["2007-08-23",36.35,36.5764,35.5314,36.1149,145700.0],["2007-08-24",36.0713,36.707,36.0539,36.5416,153100.0],["2007-08-27",36.5416,37.3428,36.2281,36.3674,465900.0],["2007-08-28",36.1758,36.2803,35.2614,35.2614,143400.0],["2007-08-29",35.3224,36.5764,35.1308,36.4197,155400.0],["2007-08-30",35.9233,36.7332,35.7142,36.2194,196000.0],["2007-08-31",36.3587,36.8638,36.0974,36.3935,210000.0],["2007-09-04",36.141,36.8115,35.6097,36.5067,244300.0],["2007-09-05",36.1845,36.8116,35.9755,36.3065,176800.0],["2007-09-06",36.5329,36.6112,35.932,36.5764,618900.0],["2007-09-07",36.0539,36.2194,34.5647,34.7563,266200.0],["2007-09-10",35.0089,35.1743,33.7548,34.0945,153400.0],["2007-09-11",34.2947,36.4371,34.2947,36.35,1079700.0],["2007-09-12",36.141,37.2034,35.6794,35.871,226600.0],["2007-09-13",35.9059,36.7071,35.2527,36.289,222700.0],["2007-09-14",35.7926,36.5764,35.3572,36.2019,155600.0],["2007-09-17",36.1671,36.3326,35.0611,35.5314,116500.0],["2007-09-18",35.6533,36.6635,35.183,36.5677,333800.0],["2007-09-19",37.0118,38.3269,36.7332,36.9683,172400.0],["2007-09-20",36.9683,37.0989,36.2107,36.6635,106700.0],["2007-09-21",37.0118,37.1338,36.3587,36.5764,189000.0],["2007-09-24",36.6461,36.9683,36.2455,36.4197,230200.0],["2007-09-25",36.0539,36.6287,35.7055,36.4893,118300.0],["2007-09-26",36.5764,36.8116,36.3935,36.559,97100.0],["2007-09-27",36.6461,36.768,36.3761,36.498,137600.0],["2007-09-28",36.5677,36.9074,35.183,35.3572,169000.0],["2007-10-01",35.2875,36.6025,34.9479,35.6098,247100.0],["2007-10-02",35.514,35.6881,33.6939,34.1554,269000.0],["2007-10-03",34.0248,34.4776,32.9275,34.1031,263900.0],["2007-10-04",34.4167,35.5227,34.2251,35.3398,148800.0],["2007-10-05",35.8101,36.4632,35.0176,36.0191,160100.0],["2007-10-08",36.1671,36.3587,35.4443,35.6272,108800.0],["2007-10-09",35.6533,36.6461,35.3398,36.4022,203900.0],["2007-10-10",36.4023,36.7419,35.8188,36.4458,209400.0],["2007-10-11",36.559,37.1076,35.7665,35.8013,240000.0],["2007-10-12",35.7839,36.9857,35.7839,36.62,153200.0],["2007-10-15",36.6548,36.8725,36.0974,36.5503,164400.0],["2007-10-16",36.5503,37.4647,36.3935,36.5067,181700.0],["2007-10-17",36.9596,37.726,36.7419,37.2034,492200.0],["2007-10-18",37.0293,37.5344,36.7332,36.9422,151400.0],["2007-10-19",36.8812,36.8812,35.0089,35.0089,170700.0],["2007-10-22",34.7041,35.5401,34.2599,35.2788,184000.0],["2007-10-23",35.8362,35.9668,34.6344,35.0263,239900.0],["2007-10-24",34.9043,35.6185,34.1815,35.4007,151000.0],["2007-10-25",35.4704,35.662,34.138,34.4602,148900.0],["2007-10-26",35.0089,35.3311,34.7302,35.0959,212700.0],["2007-10-29",35.2092,36.3065,34.9218,35.7404,179500.0],["2007-10-30",35.6446,35.932,34.8086,35.2527,121400.0],["2007-10-31",35.6533,35.9233,34.4776,35.7143,171300.0],["2007-11-01",34.138,34.2164,30.6719,30.7068,603900.0],["2007-11-02",30.9593,31.2903,29.6095,30.4804,538700.0],["2007-11-05",30.4107,30.4107,29.2698,29.923,359100.0],["2007-11-06",30.0101,30.3671,29.6966,30.0885,246400.0],["2007-11-07",29.5224,29.8533,28.7822,29.1044,271900.0],["2007-11-08",29.3918,30.0362,28.9912,29.8794,620300.0],["2007-11-09",29.5659,29.8185,29.0695,29.3918,253700.0],["2007-11-12",29.3047,30.0885,28.9999,29.087,315900.0],["2007-11-13",29.3918,29.6356,28.6864,28.817,275200.0],["2007-11-14",29.0783,29.174,28.5731,28.7386,192600.0],["2007-11-15",28.5383,29.4876,28.5209,28.8344,221300.0],["2007-11-16",28.8344,28.9302,27.92,28.4164,300000.0],["2007-11-19",28.0855,28.19,27.3017,27.5542,226100.0],["2007-11-20",27.3975,28.3032,27.2668,27.6413,198700.0],["2007-11-21",27.3975,27.8155,27.3888,27.502,129600.0],["2007-11-23",27.6587,28.4425,27.3975,28.2509,56900.0],["2007-11-26",28.3032,28.3032,27.084,27.2146,149800.0],["2007-11-27",27.2407,27.4149,26.814,26.9882,252200.0],["2007-11-28",26.9882,27.441,26.9882,27.3278,356500.0],["2007-11-29",27.2146,27.6065,26.5789,26.6224,177600.0],["2007-11-30",26.9969,27.4584,26.4221,26.6485,207600.0],["2007-12-03",26.4134,27.0056,26.4134,26.5702,190200.0],["2007-12-04",26.5527,26.5702,26.126,26.4308,196800.0],["2007-12-05",26.9707,27.3539,26.4831,26.6485,171600.0],["2007-12-06",26.544,27.3452,26.544,27.023,246400.0],["2007-12-07",27.1536,27.293,26.962,27.1623,130800.0],["2007-12-10",27.1711,27.6675,27.0404,27.3191,225300.0],["2007-12-11",27.4497,27.7981,26.7356,26.9011,278700.0],["2007-12-12",27.5978,27.9635,26.2828,26.6572,248400.0],["2007-12-13",26.3089,26.6834,26.187,26.5005,359500.0],["2007-12-14",26.2653,26.9185,26.1957,26.6572,186500.0],["2007-12-17",26.396,26.6572,25.8212,25.8212,163600.0],["2007-12-18",26.0651,26.4569,25.978,26.4569,319400.0],["2007-12-19",26.3611,26.3611,25.9692,26.0738,266200.0],["2007-12-20",26.3002,26.6834,26.2044,26.4569,235900.0],["2007-12-21",26.9446,27.8852,26.8053,27.2494,292500.0],["2007-12-24",27.3539,27.9635,27.232,27.7284,56000.0],["2007-12-26",27.3801,27.9287,26.962,27.4933,156400.0],["2007-12-27",27.3539,27.4584,26.4395,26.4569,206000.0],["2007-12-28",26.8401,26.9533,26.4918,26.5789,112400.0],["2007-12-31",26.4482,26.8401,26.3786,26.6921,243000.0],["2008-01-02",26.5702,27.0317,26.3524,26.6311,438200.0],["2008-01-03",26.605,26.7269,26.1434,26.1521,261900.0],["2008-01-04",25.9518,25.9518,24.5846,24.9416,306700.0],["2008-01-07",25.02,25.1419,24.0272,24.2362,292200.0],["2008-01-08",24.3059,24.3669,23.1999,23.2521,279100.0],["2008-01-09",23.1302,23.4524,22.3987,22.9561,342100.0],["2008-01-10",22.6425,23.5134,22.5119,23.1564,247800.0],["2008-01-11",22.8603,23.017,22.1549,22.3726,214100.0],["2008-01-14",22.6425,23.6353,22.6077,23.3044,550400.0],["2008-01-15",22.9473,23.435,22.8777,23.3044,194500.0],["2008-01-16",23.287,24.3843,23.2783,23.8356,243800.0],["2008-01-17",23.8705,24.1753,22.6774,22.9735,258700.0],["2008-01-18",23.0867,23.0867,21.7717,22.0678,330500.0],["2008-01-22",21.2492,22.6425,21.2492,22.3116,147400.0],["2008-01-23",21.7456,23.6266,21.6498,23.5744,212400.0],["2008-01-24",23.3131,23.7224,22.9735,23.4524,250000.0],["2008-01-25",23.8269,23.9924,23.2086,23.4263,432000.0],["2008-01-28",23.3305,24.2014,23.078,24.1056,90100.0],["2008-01-29",24.2014,24.2014,23.5744,24.0185,130100.0],["2008-01-30",23.853,25.1768,23.7485,24.0969,146200.0],["2008-01-31",23.7485,26.335,23.6702,26.0128,396400.0],["2008-02-01",25.6819,27.6152,25.6819,27.5281,481900.0],["2008-02-04",27.3539,27.9548,27.0317,27.2233,338500.0],["2008-02-05",26.7792,27.3017,26.6485,26.7356,186600.0],["2008-02-06",26.7443,27.5542,26.4221,27.0404,210700.0],["2008-02-07",26.9708,27.3626,26.5702,27.3626,412900.0],["2008-02-08",27.3278,27.9897,26.7617,26.9969,160600.0],["2008-02-11",26.9969,27.1536,26.2392,27.0665,187700.0],["2008-02-12",27.1711,27.7023,26.7269,27.023,150000.0],["2008-02-13",27.1275,28.4512,27.1275,27.9548,254500.0],["2008-02-14",27.7371,27.7807,25.2029,25.6906,425300.0],["2008-02-15",25.5512,26.126,25.3509,25.3509,213400.0],["2008-02-19",25.6383,25.9344,25.3509,25.7167,142200.0],["2008-02-20",25.6035,26.9969,25.3509,26.8488,160300.0],["2008-02-21",27.0491,27.8503,26.4134,26.5092,216300.0],["2008-02-22",26.5005,26.6921,25.4467,26.0389,133500.0],["2008-02-25",26.0476,26.3176,25.5512,26.1783,165300.0],["2008-02-26",26.0041,26.2654,25.438,26.1347,631500.0],["2008-02-27",25.9693,26.8053,25.7864,26.3263,426000.0],["2008-02-28",26.1696,26.605,26.0738,26.3089,255500.0],["2008-02-29",26.1957,26.2044,25.4642,25.7167,330600.0],["2008-03-03",25.7864,26.2828,25.5861,26.2392,2067900.0],["2008-03-04",26.3263,26.8227,25.9518,26.4134,311400.0],["2008-03-05",26.7095,27.5368,26.6224,27.1188,514700.0],["2008-03-06",27.0143,27.1362,26.7008,27.0404,525300.0],["2008-03-07",26.8314,27.3104,26.7095,27.0143,231200.0],["2008-03-10",27.1275,27.4323,26.6137,26.6137,198400.0],["2008-03-11",27.2756,27.6936,26.8227,27.6587,227300.0],["2008-03-12",27.8329,28.0245,27.3365,27.3626,195500.0],["2008-03-13",27.1449,28.6951,26.9969,28.2683,177500.0],["2008-03-14",28.4599,28.547,27.1711,27.6065,275000.0],["2008-03-17",27.0753,27.7284,26.544,26.8837,245700.0],["2008-03-18",27.4323,27.5629,26.126,27.5368,342400.0],["2008-03-19",27.8242,28.3554,26.126,26.126,349200.0],["2008-03-20",25.917,26.7356,25.6209,26.396,530300.0],["2008-03-24",26.5701,27.9287,26.5701,27.3801,180200.0],["2008-03-25",27.3365,28.2248,27.2843,28.0071,230500.0],["2008-03-26",27.9287,28.0768,27.2581,27.8852,293800.0],["2008-03-27",28.0419,29.1392,27.4323,27.7632,769500.0],["2008-03-28",27.6936,27.9113,27.1275,27.2146,285900.0],["2008-03-31",26.9185,27.4671,25.9693,27.1623,317500.0],["2008-04-01",27.1798,28.5644,27.1798,28.4774,241400.0],["2008-04-02",28.7299,30.1233,28.7299,29.7314,369600.0],["2008-04-03",29.6095,30.0275,29.3482,29.8098,201100.0],["2008-04-04",29.8098,30.3933,29.2263,29.8533,139700.0],["2008-04-07",30.1233,31.1509,29.862,30.7764,274800.0],["2008-04-08",30.5065,30.9506,30.3062,30.9071,194000.0],["2008-04-09",30.9767,31.1248,29.8969,29.984,199100.0],["2008-04-10",30.0275,30.9942,29.984,30.7677,161400.0],["2008-04-11",30.4629,30.6284,29.5485,29.7662,227800.0],["2008-04-14",29.923,30.5848,29.6356,30.0623,167200.0],["2008-04-15",30.2191,30.6197,30.0972,30.6197,184300.0],["2008-04-16",30.8287,31.4818,30.55,31.1335,239700.0],["2008-04-17",31.0464,31.1683,30.4803,31.029,128500.0],["2008-04-18",31.5254,32.3353,31.4035,32.1698,217900.0],["2008-04-21",31.9608,32.8143,31.9608,32.3179,251600.0],["2008-04-22",32.0044,32.0044,31.0725,31.717,300500.0],["2008-04-23",31.8389,31.8389,30.3062,31.029,316800.0],["2008-04-24",30.9942,31.9173,30.5239,31.5951,210100.0],["2008-04-25",31.9521,32.3005,31.6647,32.0566,246500.0],["2008-04-28",32.0566,32.3005,31.7866,32.1176,166500.0],["2008-04-29",32.0479,32.2134,31.2903,31.7344,176700.0],["2008-04-30",31.7344,32.1698,31.4818,31.6125,243400.0],["2008-05-01",32.0479,35.0089,31.9173,33.3716,745800.0],["2008-05-02",33.4587,33.5719,32.7098,32.9884,290300.0],["2008-05-05",32.8143,33.1365,32.1263,32.4485,533400.0],["2008-05-06",32.3179,32.9884,31.1422,32.5095,612600.0],["2008-05-07",32.4311,33.093,31.8825,31.987,319800.0],["2008-05-08",32.2221,32.2308,31.3512,31.8912,266400.0],["2008-05-09",31.5689,32.0653,31.0725,32.0044,138800.0],["2008-05-12",32.1176,33.0494,31.9869,32.9188,155800.0],["2008-05-13",32.9188,33.6851,32.9188,33.5284,149400.0],["2008-05-14",33.6416,33.7635,32.8578,32.8752,275700.0],["2008-05-15",32.7446,33.2584,32.6749,33.1974,130000.0],["2008-05-16",33.2932,33.6068,32.6227,33.5893,164700.0],["2008-05-19",33.6416,34.4863,32.9885,34.0945,372900.0],["2008-05-20",34.2077,35.1569,34.0944,34.8608,324100.0],["2008-05-21",34.9218,35.0524,33.7461,34.1467,302500.0],["2008-05-22",34.138,34.9827,34.138,34.5212,191000.0],["2008-05-23",34.4515,34.5125,33.3542,33.7809,156700.0],["2008-05-27",33.9986,34.9131,33.8767,34.7911,288900.0],["2008-05-28",34.8608,35.1134,34.7041,34.9044,412100.0],["2008-05-29",34.8347,34.9653,34.3296,34.408,329100.0],["2008-05-30",34.5734,34.9392,34.4341,34.9218,477800.0],["2008-06-02",34.9305,35.5401,34.6692,34.9392,244500.0],["2008-06-03",34.7563,35.2701,34.617,35.0089,423600.0],["2008-06-04",34.2686,35.0524,34.2599,34.6605,549200.0],["2008-06-05",34.556,35.0437,34.495,35.0263,213800.0],["2008-06-06",34.7041,34.9653,34.2251,34.4167,192400.0],["2008-06-09",34.4079,34.9566,34.1815,34.6431,175800.0],["2008-06-10",34.0944,34.1902,33.4326,33.9987,230200.0],["2008-06-11",34.5821,34.5821,33.1017,33.3368,223000.0],["2008-06-12",33.3107,34.1815,32.9623,33.1017,166600.0],["2008-06-13",33.3368,34.1032,33.3368,34.0335,117900.0],["2008-06-16",33.9203,34.8086,33.5197,34.7041,181800.0],["2008-06-17",34.6257,35.0959,34.1032,34.8782,430300.0],["2008-06-18",34.8347,34.9218,34.617,34.7911,337600.0],["2008-06-19",34.7476,35.2701,34.6692,35.0872,368500.0],["2008-06-20",35.1395,35.2527,34.7476,35.1221,439300.0],["2008-06-23",35.4965,35.4965,34.0248,34.138,259400.0],["2008-06-24",33.5545,34.1119,33.1975,33.4935,294000.0],["2008-06-25",33.511,34.1902,33.2671,33.929,229500.0],["2008-06-26",33.7287,33.7809,32.6575,33.0668,427900.0],["2008-06-27",33.0929,33.5197,32.1959,32.9536,645800.0],["2008-06-30",32.9013,33.4152,32.4572,32.5182,257600.0],["2008-07-01",32.1263,32.2308,30.8809,31.3948,532600.0],["2008-07-02",31.3164,31.6386,30.4281,30.6719,380100.0],["2008-07-03",30.8548,31.177,30.2452,30.5936,140300.0],["2008-07-07",30.8461,31.1509,30.3149,30.6632,207800.0],["2008-07-08",30.6894,31.3686,30.3062,31.177,313800.0],["2008-07-09",31.1248,31.2206,30.2713,31.0116,355000.0],["2008-07-10",31.238,31.3077,30.0972,30.4804,345500.0],["2008-07-11",30.341,31.3512,30.2713,31.2467,272600.0],["2008-07-14",31.2119,31.2293,30.3149,30.55,252900.0],["2008-07-15",30.2191,30.7677,29.2263,30.4107,336400.0],["2008-07-16",30.611,31.1074,30.0362,31.0638,256600.0],["2008-07-17",31.0638,31.3861,30.7329,31.3599,218800.0],["2008-07-18",31.3948,31.4296,30.5848,30.8635,187300.0],["2008-07-21",31.0551,31.3425,30.6632,31.0551,209200.0],["2008-07-22",30.6632,31.5602,30.5848,31.5602,216400.0],["2008-07-23",31.5776,31.7083,31.1422,31.4906,151400.0],["2008-07-24",31.6647,31.6647,30.7939,30.968,226000.0],["2008-07-25",30.8722,31.5254,30.8722,31.3861,239700.0],["2008-07-28",31.2206,31.3512,30.7068,31.0464,130100.0],["2008-07-29",31.1074,31.5428,31.1074,31.4383,138300.0],["2008-07-30",31.7257,31.8215,31.2903,31.7867,193100.0],["2008-07-31",31.508,31.8824,31.1945,31.3599,614100.0],["2008-08-01",31.4906,31.5515,30.9419,31.2903,150400.0],["2008-08-04",31.2902,31.3686,30.5413,30.7329,202000.0],["2008-08-05",32.2221,33.2932,30.9506,32.5182,915100.0],["2008-08-06",32.6227,34.4776,32.2395,33.9725,779600.0],["2008-08-07",33.7461,34.4167,33.7374,33.9812,260300.0],["2008-08-08",34.1119,34.5734,33.8941,34.2599,412200.0],["2008-08-11",34.3905,34.8173,34.3122,34.8173,389700.0],["2008-08-12",34.7737,34.8608,34.1031,34.4341,205500.0],["2008-08-13",34.408,34.9305,33.9986,34.7737,199600.0],["2008-08-14",34.7389,35.392,34.5908,35.1308,208200.0],["2008-08-15",35.3398,35.5488,34.2686,34.9479,219600.0],["2008-08-18",35.0959,35.0959,34.5995,34.8173,223500.0],["2008-08-19",34.8086,35.6794,34.6431,35.3746,331100.0],["2008-08-20",35.305,35.7056,34.7215,35.0698,261300.0],["2008-08-21",34.7998,35.0959,34.6257,34.7476,301800.0],["2008-08-22",34.826,35.7926,34.6257,35.5662,274800.0],["2008-08-25",35.2701,35.662,35.0001,35.392,221400.0],["2008-08-26",35.514,36.5068,35.3833,36.2455,317100.0],["2008-08-27",36.1845,37.038,36.1845,36.5938,395400.0],["2008-08-28",36.6635,37.5082,36.6635,37.0031,282000.0],["2008-08-29",36.9248,37.0554,36.411,36.7071,179000.0],["2008-09-02",36.9074,37.7782,36.5764,36.977,246800.0],["2008-09-03",36.8986,37.6998,36.559,37.3167,363000.0],["2008-09-04",37.0554,37.247,35.6968,35.9842,330900.0],["2008-09-05",35.8623,36.7941,35.4007,36.5154,262800.0],["2008-09-08",37.5257,37.9698,36.7593,37.3689,245600.0],["2008-09-09",37.4212,38.0395,35.2875,35.4617,351600.0],["2008-09-10",35.8362,37.2383,35.3485,36.6548,377500.0],["2008-09-11",36.707,36.9683,35.5401,36.9683,319000.0],["2008-09-12",37.3515,37.665,36.9335,37.247,341900.0],["2008-09-15",36.4806,36.5764,34.8347,34.8521,338700.0],["2008-09-16",34.4863,35.4443,34.0248,35.4443,314900.0],["2008-09-17",34.8869,35.1917,33.3542,33.7896,476300.0],["2008-09-18",34.3905,34.7128,31.3773,32.8927,574500.0],["2008-09-19",31.2554,34.4602,31.2554,33.9377,640200.0],["2008-09-22",33.598,33.8854,33.0146,33.1278,308600.0],["2008-09-23",33.4413,34.0422,32.9101,33.2497,245400.0],["2008-09-24",33.1626,33.7287,32.971,33.1539,231100.0],["2008-09-25",33.2236,33.7896,33.1016,33.4152,154400.0],["2008-09-26",32.8752,33.0929,31.7866,32.823,233200.0],["2008-09-29",32.3614,32.3614,30.3845,30.9506,275600.0],["2008-09-30",31.238,32.3701,30.6371,32.3614,238700.0],["2008-10-01",32.3266,32.4398,31.0464,31.4383,223200.0],["2008-10-02",31.09,31.09,29.2002,29.8882,307800.0],["2008-10-03",30.2452,31.1857,29.026,29.026,301100.0],["2008-10-06",28.3119,29.9927,27.502,29.7314,326400.0],["2008-10-07",30.2104,30.3062,27.9113,28.2248,321000.0],["2008-10-08",27.5368,28.8257,26.5789,26.7879,369700.0],["2008-10-09",27.1188,27.5978,24.9765,24.9939,325800.0],["2008-10-10",23.8879,26.9707,22.9386,25.5164,603800.0],["2008-10-13",26.126,26.4482,25.0461,26.2479,213900.0],["2008-10-14",26.5353,26.6398,24.4801,25.4119,409500.0],["2008-10-15",25.0026,25.0026,23.4437,23.4437,402900.0],["2008-10-16",23.6353,24.0359,22.2071,23.1041,658800.0],["2008-10-17",22.4074,24.2275,21.9633,23.0954,461400.0],["2008-10-20",23.3305,24.0708,23.1476,24.0621,231200.0],["2008-10-21",23.766,23.9227,22.6251,22.6774,250400.0],["2008-10-22",22.2245,22.7819,21.702,22.6251,296000.0],["2008-10-23",22.7732,23.0519,21.0576,22.1287,360700.0],["2008-10-24",20.8573,22.7471,20.1954,22.0416,368000.0],["2008-10-27",21.7891,22.808,21.2143,21.2666,348600.0],["2008-10-28",21.6846,22.7122,20.6744,22.66,255500.0],["2008-10-29",22.2071,22.8516,21.5801,21.5801,403100.0],["2008-10-30",21.0489,21.3275,18.0444,18.9762,567100.0],["2008-10-31",18.8543,19.49,18.2708,19.342,378000.0],["2008-11-03",19.3245,20.1606,18.8891,19.6816,261000.0],["2008-11-04",20.0299,20.0299,16.7294,18.7062,724600.0],["2008-11-05",18.5495,19.3507,18.1837,18.6627,390400.0],["2008-11-06",18.7498,19.0023,18.3405,18.5146,394600.0],["2008-11-07",18.4014,18.7411,17.7483,18.2534,283900.0],["2008-11-10",18.6453,19.0633,18.3318,18.5669,217700.0],["2008-11-11",18.4798,18.6104,17.7396,17.905,156900.0],["2008-11-12",17.6351,17.6351,16.2852,16.3113,244400.0],["2008-11-13",16.3462,16.4768,14.8483,15.8933,683400.0],["2008-11-14",15.6408,16.2242,15.2663,15.2924,375300.0],["2008-11-17",15.1879,15.754,14.8831,15.2402,293900.0],["2008-11-18",15.3098,15.4666,14.7873,15.2053,292900.0],["2008-11-19",15.2663,15.5537,14.1342,14.2996,335500.0],["2008-11-20",13.9774,14.2561,13.0456,13.1501,390700.0],["2008-11-21",13.3591,13.7162,12.5405,13.6378,460400.0],["2008-11-24",13.7336,14.6219,13.6291,14.1429,522500.0],["2008-11-25",14.2648,15.2053,13.9426,15.1531,356300.0],["2008-11-26",14.8047,16.024,14.7525,16.0065,255000.0],["2008-11-28",15.8672,16.3549,15.6408,16.2591,65100.0],["2008-12-01",15.8411,15.8411,14.021,14.0732,278200.0],["2008-12-02",14.2038,15.3795,14.0732,15.2228,292000.0],["2008-12-03",14.7699,16.0762,14.587,15.5798,225900.0],["2008-12-04",15.275,15.4579,14.4041,14.8309,263000.0],["2008-12-05",14.5348,16.2417,14.1864,16.2242,381700.0],["2008-12-08",16.6597,17.0255,16.2068,16.3549,367600.0],["2008-12-09",16.233,16.59,15.3185,15.5101,280900.0],["2008-12-10",15.6495,16.9819,15.5189,16.9035,247100.0],["2008-12-11",16.6597,17.3564,16.4681,16.651,276300.0],["2008-12-12",16.3462,17.5567,16.1894,17.3825,188800.0],["2008-12-15",17.4173,18.1314,16.799,17.0864,317900.0],["2008-12-16",17.4173,18.0618,16.8861,17.9921,374200.0],["2008-12-17",17.7483,18.5756,17.6263,18.2708,260100.0],["2008-12-18",18.3318,18.6366,17.3564,17.7134,177600.0],["2008-12-19",17.9921,17.9921,16.6074,17.0429,460200.0],["2008-12-22",17.1648,17.1648,16.0762,16.6249,254800.0],["2008-12-23",16.7642,17.0777,16.2417,16.4158,185100.0],["2008-12-24",16.5116,16.5116,15.9978,16.1633,126400.0],["2008-12-26",16.2591,16.9035,16.1633,16.86,97100.0],["2008-12-29",16.86,16.86,16.0675,16.2504,236100.0],["2008-12-30",16.4594,17.4522,16.3549,17.4435,250900.0],["2008-12-31",17.5131,19.1068,17.4957,18.7585,284200.0],["2009-01-02",18.7846,19.5161,18.5495,19.072,242300.0],["2009-01-05",19.2026,20.0909,18.8194,19.3071,301200.0],["2009-01-06",19.4116,20.2215,19.4116,19.8558,263300.0],["2009-01-07",19.6206,19.9951,18.8804,19.0546,399900.0],["2009-01-08",19.1068,19.2723,18.654,19.2636,186900.0],["2009-01-09",19.1155,19.3245,18.0444,18.2621,187000.0],["2009-01-12",18.2882,18.2882,17.4173,17.7221,242500.0],["2009-01-13",17.696,18.0357,17.1996,17.5306,266000.0],["2009-01-14",17.2606,17.4261,16.4507,16.8426,196400.0],["2009-01-15",16.8774,17.2083,16.1285,16.8513,250700.0],["2009-01-16",16.9645,17.3912,16.5116,17.2432,154600.0],["2009-01-20",16.9819,17.0516,16.1459,16.172,244000.0],["2009-01-21",16.2765,16.8426,16.0675,16.8077,303700.0],["2009-01-22",16.5291,16.9209,15.963,16.4333,167700.0],["2009-01-23",16.1023,17.1648,16.0501,16.7729,200200.0],["2009-01-26",16.7381,17.4957,16.4071,16.5726,179300.0],["2009-01-27",16.5726,17.0429,16.442,16.7468,169500.0],["2009-01-28",16.9122,17.4609,16.7729,17.0777,155800.0],["2009-01-29",16.6771,16.9297,15.9804,16.1633,186700.0],["2009-01-30",16.0762,16.5029,15.7975,15.9369,159100.0],["2009-02-02",15.6843,16.1372,15.6234,15.8933,246900.0],["2009-02-03",15.963,16.3375,15.8846,16.233,357000.0],["2009-02-04",16.2504,16.9732,16.2504,16.9209,288800.0],["2009-02-05",16.86,17.5741,16.6771,17.2954,193900.0],["2009-02-06",17.2954,18.0095,17.2954,17.8441,192400.0],["2009-02-09",17.7831,18.2882,17.7483,17.9312,135000.0],["2009-02-10",17.8266,18.4014,17.6351,18.2882,451900.0],["2009-02-11",18.2795,18.2969,17.7047,18.0705,279400.0],["2009-02-12",18.6366,21.0227,18.6366,19.8035,764200.0],["2009-02-13",20.0125,20.7876,19.8383,20.448,641400.0],["2009-02-17",19.8209,20.0125,18.9239,19.1852,503000.0],["2009-02-18",19.1852,19.2462,18.2272,18.3492,337900.0],["2009-02-19",18.7672,19.1765,18.4972,18.6975,240700.0],["2009-02-20",18.3492,18.3492,17.0167,17.548,342000.0],["2009-02-23",17.9399,17.9399,16.3897,16.6161,255500.0],["2009-02-24",16.8426,16.9297,16.2765,16.8948,376300.0],["2009-02-25",16.7206,16.9297,15.1531,15.336,494200.0],["2009-02-26",15.754,15.7801,14.8222,14.8309,262200.0],["2009-02-27",14.6741,14.8918,14.3084,14.3258,333600.0],["2009-03-02",14.1951,14.3345,13.3243,13.3417,233800.0],["2009-03-03",13.4549,13.4549,12.5318,12.915,334000.0],["2009-03-04",12.9759,13.2546,12.7408,13.0108,281100.0],["2009-03-05",12.5492,13.0195,12.4621,12.8453,624300.0],["2009-03-06",12.915,13.0108,12.0876,12.7408,478100.0],["2009-03-09",12.6014,12.8801,11.9831,12.0528,336200.0],["2009-03-10",12.2618,12.915,12.166,12.4708,344000.0],["2009-03-11",12.5144,12.8453,11.8786,12.0354,293400.0],["2009-03-12",12.0005,12.7321,11.6348,12.5144,180600.0],["2009-03-13",12.5144,12.8801,12.4447,12.6798,157500.0],["2009-03-16",12.8017,13.0369,12.3837,12.436,142400.0],["2009-03-17",12.4011,13.1849,12.2531,13.1675,175500.0],["2009-03-18",12.9237,14.1168,12.9237,14.0297,215000.0],["2009-03-19",14.2387,14.3606,13.6813,14.0558,143500.0],["2009-03-20",14.1777,14.2648,13.4201,13.6291,184700.0],["2009-03-23",13.7423,14.8047,13.7423,14.8047,287800.0],["2009-03-24",14.6567,15.3708,14.6219,14.857,282500.0],["2009-03-25",15.0137,15.8149,14.6044,14.9354,217600.0],["2009-03-26",15.1444,15.7627,15.0921,15.7627,288500.0],["2009-03-27",15.7453,15.8846,15.4143,15.6495,346600.0],["2009-03-30",15.5276,15.5276,14.3867,14.8657,276200.0],["2009-03-31",14.9963,15.2663,14.4303,14.8918,288400.0],["2009-04-01",14.5696,15.4056,14.4303,15.2489,187900.0],["2009-04-02",15.5276,16.6423,15.4405,15.9891,309500.0],["2009-04-03",16.0152,16.6161,15.754,16.2939,215300.0],["2009-04-06",16.1459,16.2155,15.5101,16.1285,244700.0],["2009-04-07",15.9717,16.0065,15.5798,15.6146,201000.0],["2009-04-08",15.6669,16.172,15.6669,16.1633,267200.0],["2009-04-09",16.4594,17.2693,16.2504,17.008,459700.0],["2009-04-13",16.9297,16.9297,16.233,16.6423,310900.0],["2009-04-14",16.3549,16.3549,15.0573,15.5885,260100.0],["2009-04-15",15.5624,16.2068,15.3882,16.0065,220500.0],["2009-04-16",16.2852,16.2852,15.8759,16.0152,280100.0],["2009-04-17",16.0675,16.3984,15.8585,16.172,160400.0],["2009-04-20",15.7888,15.7888,14.8657,15.1183,182500.0],["2009-04-21",15.0137,15.7366,14.8396,15.7366,153000.0],["2009-04-22",15.5624,16.1459,15.1183,15.6843,222400.0],["2009-04-23",15.7366,15.8498,15.2576,15.754,205300.0],["2009-04-24",15.9456,16.9471,15.8498,16.651,224900.0],["2009-04-27",16.2852,16.6771,15.9194,16.2852,194600.0],["2009-04-28",15.8585,16.8774,15.8585,16.5465,219500.0],["2009-04-29",16.6161,17.7657,16.442,17.4609,155300.0],["2009-04-30",17.1474,17.4173,13.8903,13.899,624300.0],["2009-05-01",13.9077,13.9077,13.2546,13.3678,447400.0],["2009-05-04",13.5942,14.4999,13.2459,14.4825,379700.0],["2009-05-05",14.4912,15.2315,14.3519,14.857,338500.0],["2009-05-06",15.0921,15.1879,14.4738,14.6306,217900.0],["2009-05-07",14.8918,15.0225,13.8468,14.4303,331700.0],["2009-05-08",14.6132,15.127,14.1168,15.0573,258100.0],["2009-05-11",14.8222,15.1008,14.3693,14.857,195000.0],["2009-05-12",14.8657,15.6756,14.4128,15.5014,368000.0],["2009-05-13",15.2837,15.3795,14.4477,14.8134,354300.0],["2009-05-14",14.9876,15.1357,14.6915,14.8396,406100.0],["2009-05-15",14.8134,15.1531,14.5435,14.8134,209200.0],["2009-05-18",15.0486,15.2924,14.6654,14.9615,274600.0],["2009-05-19",15.0312,15.336,14.6131,14.9876,140600.0],["2009-05-20",15.1444,15.7191,15.1357,15.2837,306200.0],["2009-05-21",15.0834,15.2489,14.9005,15.1531,251500.0],["2009-05-22",15.1879,15.4492,15.127,15.336,132500.0],["2009-05-26",15.127,16.2678,14.9789,15.9456,221200.0],["2009-05-27",15.8062,16.3723,15.7453,15.9369,265700.0],["2009-05-28",16.0239,16.0936,15.3621,15.5537,238100.0],["2009-05-29",15.484,15.7975,15.0399,15.336,265400.0],["2009-06-01",15.6234,16.1285,15.6234,15.902,208700.0],["2009-06-02",15.8846,16.0675,15.7192,15.9717,344200.0],["2009-06-03",15.9369,16.0501,15.3882,15.6059,270100.0],["2009-06-04",15.7279,16.32,15.5798,16.2852,218100.0],["2009-06-05",16.5726,16.7381,16.0588,16.3026,172200.0],["2009-06-08",16.3897,17.4696,16.0936,17.1909,530100.0],["2009-06-09",17.2083,17.3999,16.8861,17.0864,263200.0],["2009-06-10",17.1735,17.4783,17.008,17.2867,310700.0],["2009-06-11",17.3651,18.2708,17.2867,17.5306,432600.0],["2009-06-12",17.3825,17.5393,16.7903,17.2432,106000.0],["2009-06-15",17.0864,17.1561,16.2939,16.7642,152500.0],["2009-06-16",16.6945,16.86,16.0936,16.1197,165400.0],["2009-06-17",15.9369,16.3026,15.6495,16.0152,133700.0],["2009-06-18",15.9107,15.9107,15.5537,15.7714,153800.0],["2009-06-19",15.8933,16.1807,15.5101,15.5972,221700.0],["2009-06-22",15.4318,15.5363,14.8744,14.9267,128800.0],["2009-06-23",14.9876,15.1183,14.4303,14.5261,319500.0],["2009-06-24",14.6915,15.4666,14.4912,14.8918,142400.0],["2009-06-25",14.7786,14.9702,14.7351,14.9702,138100.0],["2009-06-26",14.7786,15.8498,14.7351,15.7453,396700.0],["2009-06-29",15.7714,16.0588,15.6059,15.8585,159900.0],["2009-06-30",15.902,15.9456,15.6321,15.6843,100900.0],["2009-07-01",15.8846,16.3723,15.8411,16.2591,118400.0],["2009-07-02",15.9978,16.0501,15.0225,15.0225,151700.0],["2009-07-06",14.9876,15.0486,13.8729,14.0471,285700.0],["2009-07-07",14.0732,14.6393,13.4984,14.5435,236900.0],["2009-07-08",14.7177,14.7873,14.1429,14.1864,201300.0],["2009-07-09",14.1603,14.3258,13.8032,13.8816,158600.0],["2009-07-10",13.8468,13.96,13.6465,13.7858,102900.0],["2009-07-13",13.9252,14.021,13.6552,13.96,146400.0],["2009-07-14",14.021,14.108,13.899,13.9252,154100.0],["2009-07-15",13.9426,14.1255,13.812,13.96,253000.0],["2009-07-16",13.8642,14.7351,13.8642,14.6131,264200.0],["2009-07-17",14.8047,15.005,14.6219,14.7438,112600.0],["2009-07-20",14.8657,15.2489,14.5348,14.8744,109100.0],["2009-07-21",14.9005,15.1618,14.587,14.8309,66300.0],["2009-07-22",14.7351,15.2924,14.6828,15.1008,51000.0],["2009-07-23",15.0573,15.6756,14.9441,15.4753,146300.0],["2009-07-24",15.4143,15.9978,15.4143,15.9107,105300.0],["2009-07-27",15.8498,16.0588,15.3273,15.9543,94300.0],["2009-07-28",15.8933,16.111,15.3447,15.4056,140300.0],["2009-07-29",15.4927,15.545,15.0399,15.214,123100.0],["2009-07-30",15.5711,15.7627,15.2315,15.6495,127100.0],["2009-07-31",15.6321,15.9282,15.5189,15.5189,160600.0],["2009-08-03",15.8759,15.963,15.5624,15.9456,285200.0],["2009-08-04",18.1227,19.0284,17.6089,17.7657,561900.0],["2009-08-05",17.8179,17.8441,17.3999,17.7483,226800.0],["2009-08-06",17.757,17.8528,17.4609,17.6438,161900.0],["2009-08-07",17.7918,18.863,17.6612,18.7236,327300.0],["2009-08-10",18.6191,20.2564,18.6191,19.699,396200.0],["2009-08-11",19.5597,20.1431,19.5597,19.6903,289600.0],["2009-08-12",19.8035,20.2215,19.4378,19.4552,255800.0],["2009-08-13",19.5423,19.6381,19.3158,19.3681,149500.0],["2009-08-14",19.551,19.551,18.6975,19.1242,135300.0],["2009-08-17",18.6017,18.802,18.2882,18.4885,99700.0],["2009-08-18",18.5234,18.8107,18.4014,18.5582,88700.0],["2009-08-19",18.3143,18.5495,18.2795,18.4363,104700.0],["2009-08-20",18.4537,18.6191,18.1924,18.532,76700.0],["2009-08-21",18.7498,19.1155,18.4798,18.9327,124500.0],["2009-08-24",18.9152,19.2287,18.4363,18.6975,175700.0],["2009-08-25",18.7846,19.072,18.6104,18.7585,165500.0],["2009-08-26",18.5233,19.0459,18.4537,18.7062,153000.0],["2009-08-27",18.654,19.1504,18.5495,18.9501,140900.0],["2009-08-28",19.1765,19.2375,18.6366,18.9675,199800.0],["2009-08-31",18.7846,18.9936,18.5146,18.7411,203700.0],["2009-09-01",18.5495,19.2723,18.4624,18.7585,205800.0],["2009-09-02",18.6627,18.8717,18.6366,18.7236,127900.0],["2009-09-03",18.7498,18.8369,18.4537,18.802,111200.0],["2009-09-04",18.9849,19.2462,18.4711,19.1678,99000.0],["2009-09-08",19.3594,19.6032,19.1852,19.4726,212100.0],["2009-09-09",19.5248,19.8384,19.3158,19.7164,160200.0],["2009-09-10",19.7164,20.0909,19.5858,20.0561,181900.0],["2009-09-11",20.0299,20.4305,19.9777,20.2999,213500.0],["2009-09-14",20.1867,20.5002,20.0561,20.117,187100.0],["2009-09-15",20.1432,20.866,20.0299,20.5873,170400.0],["2009-09-16",20.5786,20.8311,20.5612,20.7005,123500.0],["2009-09-17",20.6221,21.2317,20.5176,20.7702,169700.0],["2009-09-18",20.9269,21.3362,20.7528,21.1185,226900.0],["2009-09-21",20.9008,21.1098,20.535,20.9444,176000.0],["2009-09-22",21.0053,21.0576,20.6831,20.9008,213500.0],["2009-09-23",20.9792,21.0663,20.6221,20.7789,444700.0],["2009-09-24",20.7963,20.9095,20.535,20.8398,544600.0],["2009-09-25",20.7266,20.7266,20.117,20.3957,204300.0],["2009-09-28",20.387,20.6047,20.3435,20.4741,145500.0],["2009-09-29",20.4305,20.7528,20.3783,20.5525,127300.0],["2009-09-30",20.5786,20.657,19.7948,19.908,239700.0],["2009-10-01",19.969,20.1257,18.9936,19.1504,154200.0],["2009-10-02",18.9065,18.9588,18.2272,18.6366,188400.0],["2009-10-05",18.7585,19.0197,18.5146,18.7585,126500.0],["2009-10-06",18.8804,19.3158,18.8804,19.2113,75300.0],["2009-10-07",19.2026,19.3507,18.8281,18.8891,106100.0],["2009-10-08",19.0546,19.4378,18.8891,19.2026,169700.0],["2009-10-09",19.3332,19.5858,19.281,19.4987,115100.0],["2009-10-12",19.4987,20.0909,19.4987,20.0125,140700.0],["2009-10-13",19.9951,20.0996,19.5771,19.7251,93600.0],["2009-10-14",19.9516,20.3783,19.908,20.2564,159100.0],["2009-10-15",20.117,20.5263,20.0387,20.4393,217900.0],["2009-10-16",20.3696,20.3696,19.8035,20.1519,137700.0],["2009-10-19",20.1606,20.3957,19.8732,20.1867,95700.0],["2009-10-20",20.2912,20.3347,19.6206,20.0735,115500.0],["2009-10-21",19.9777,20.4218,19.5597,19.6206,133400.0],["2009-10-22",19.7513,20.0561,19.2375,19.9429,100700.0],["2009-10-23",20.0561,20.0561,19.429,19.9167,202200.0],["2009-10-26",19.8732,20.3609,19.1678,19.4987,245800.0],["2009-10-27",19.5945,19.6903,19.1939,19.281,135500.0],["2009-10-28",19.1678,19.3942,18.5408,18.8107,161400.0],["2009-10-29",19.342,20.3086,19.342,20.1083,436100.0],["2009-10-30",20.0822,20.1432,19.2287,19.6642,191200.0],["2009-11-02",19.7251,20.2128,19.2984,20.0909,260200.0],["2009-11-03",19.8993,20.3696,19.8993,20.3086,263900.0],["2009-11-04",20.4915,21.1098,20.3086,20.4654,301300.0],["2009-11-05",20.6744,20.9531,20.4654,20.7963,228500.0],["2009-11-06",20.6918,21.4407,20.6918,21.1185,235600.0],["2009-11-09",21.4233,21.4407,21.1882,21.3972,136100.0],["2009-11-10",21.432,21.7368,21.2579,21.4669,263400.0],["2009-11-11",21.702,21.7455,20.8747,21.284,149500.0],["2009-11-12",21.1882,21.2404,20.6047,20.8224,287800.0],["2009-11-13",20.7092,20.8834,20.4305,20.7615,121400.0],["2009-11-16",20.805,21.223,20.7353,21.075,181700.0],["2009-11-17",21.0576,21.1098,20.7266,20.9182,153700.0],["2009-11-18",20.9182,20.9792,20.5176,20.8398,93600.0],["2009-11-19",20.6483,20.6483,19.9341,20.1867,146800.0],["2009-11-20",20.1257,20.3173,19.7164,20.1345,139500.0],["2009-11-23",20.2912,20.9008,20.2912,20.5525,127700.0],["2009-11-24",20.5525,20.6918,20.3522,20.6744,142600.0],["2009-11-25",20.6918,20.6918,20.4915,20.5525,92000.0],["2009-11-27",20.0038,20.5089,19.7513,20.2215,78500.0],["2009-11-30",20.1344,20.2215,19.5423,19.9777,130400.0],["2009-12-01",20.0996,20.2477,19.9429,20.2477,142200.0],["2009-12-02",20.2477,20.6831,20.178,20.3957,112700.0],["2009-12-03",20.5002,20.9792,20.0822,20.1345,99600.0],["2009-12-04",20.3522,20.7876,20.1519,20.448,114600.0],["2009-12-07",20.448,20.6134,19.9777,20.0909,108700.0],["2009-12-08",20.0299,20.3957,19.6468,20.2825,302900.0],["2009-12-09",20.3435,20.5089,19.9864,20.0909,104800.0],["2009-12-10",20.117,20.5002,20.0386,20.3347,143300.0],["2009-12-11",20.4915,20.9792,20.4654,20.535,153800.0],["2009-12-14",20.596,21.1708,20.4044,20.8311,169000.0],["2009-12-15",20.805,20.9531,20.4044,20.5612,159300.0],["2009-12-16",20.7615,20.9966,20.5089,20.6483,132900.0],["2009-12-17",20.5002,20.6134,20.2477,20.4828,136800.0],["2009-12-18",20.6744,21.8762,20.6744,21.8152,381800.0],["2009-12-21",21.8152,22.1723,21.6672,22.0591,151000.0],["2009-12-22",22.0242,22.3552,21.972,22.2855,94100.0],["2009-12-23",22.4335,23.0083,22.2506,22.8951,135900.0],["2009-12-24",22.9212,22.9822,22.7558,22.9822,44800.0],["2009-12-28",22.9822,23.2609,22.9125,23.2347,102100.0],["2009-12-29",23.3479,23.5308,23.1912,23.4437,85800.0],["2009-12-30",23.4611,23.6092,23.0518,23.3218,105000.0],["2009-12-31",23.4176,23.5483,22.9822,22.9996,84000.0],["2010-01-04",23.3131,23.9053,23.3131,23.8443,136600.0],["2010-01-05",23.8618,23.9837,23.4437,23.7834,104600.0],["2010-01-06",23.4263,23.4525,22.599,23.1564,351100.0],["2010-01-07",23.0693,23.4089,22.8254,23.3741,92900.0],["2010-01-08",23.2522,23.6179,23.078,23.6005,70600.0],["2010-01-11",23.644,23.7311,22.7645,23.2173,175700.0],["2010-01-12",22.9996,22.9996,22.0503,22.4858,194800.0],["2010-01-13",22.4945,22.7993,22.2942,22.7732,144300.0],["2010-01-14",22.599,22.9125,22.5206,22.7732,78300.0],["2010-01-15",22.7383,22.7819,22.2071,22.6338,127900.0],["2010-01-19",22.7035,23.2173,22.6425,23.2173,66000.0],["2010-01-20",22.9996,22.9996,22.2594,22.8603,114900.0],["2010-01-21",22.8603,23.0257,22.2245,22.2681,112200.0],["2010-01-22",22.1897,22.2506,21.5627,21.7804,96100.0],["2010-01-25",21.9023,21.9023,21.1795,21.4756,58900.0],["2010-01-26",21.345,21.3624,20.9879,21.0576,62600.0],["2010-01-27",20.8573,21.493,20.6308,21.4669,80800.0],["2010-01-28",21.3624,21.5191,20.5438,21.0314,116500.0],["2010-01-29",21.0402,21.4408,20.9356,21.2056,121200.0],["2010-02-01",21.223,21.284,20.9269,21.2492,84400.0],["2010-02-02",21.1969,21.6236,21.1534,21.5191,109000.0],["2010-02-03",21.5191,21.8152,21.3798,21.554,71100.0],["2010-02-04",21.4407,21.5278,21.1185,21.2927,143000.0],["2010-02-05",21.3014,21.4669,20.7441,21.4233,72300.0],["2010-02-08",21.345,21.6498,20.9269,20.9879,63400.0],["2010-02-09",21.3101,21.641,20.9792,21.6149,79300.0],["2010-02-10",21.4756,21.5365,20.8224,21.4233,102900.0],["2010-02-11",21.4146,22.1897,20.6831,22.1723,235800.0],["2010-02-12",22.0242,22.4684,21.6062,22.451,153500.0],["2010-02-16",22.6512,23.7311,22.6164,23.7137,137600.0],["2010-02-17",23.7834,24.1317,23.4437,24.0795,124100.0],["2010-02-18",24.0185,24.541,24.0185,24.332,78100.0],["2010-02-19",24.3494,24.4278,24.1056,24.2188,95100.0],["2010-02-22",24.3582,24.4539,24.2449,24.3843,126300.0],["2010-02-23",24.3843,24.4452,23.5395,24.0359,150200.0],["2010-02-24",24.2014,24.602,24.0795,24.2624,115500.0],["2010-02-25",23.8705,24.0969,23.6789,24.0882,63000.0],["2010-02-26",24.0098,24.332,23.914,24.1056,131200.0],["2010-03-01",24.2275,25.1332,24.2014,25.0897,111000.0],["2010-03-02",25.0897,25.1681,24.5323,24.6891,127000.0],["2010-03-03",24.663,25.1506,24.5759,24.7065,72000.0],["2010-03-04",24.7065,24.9068,24.4888,24.6804,64500.0],["2010-03-05",24.8023,25.3945,24.602,24.9939,128300.0],["2010-03-08",24.8807,25.1245,24.7849,24.8546,77700.0],["2010-03-09",24.7065,25.1594,24.4888,24.9678,97600.0],["2010-03-10",24.9155,25.8125,24.6281,25.7864,157100.0],["2010-03-11",25.5861,25.6732,25.3509,25.5077,37500.0],["2010-03-12",25.56,25.6209,25.1855,25.56,53600.0],["2010-03-15",25.3945,25.5077,24.8894,25.4119,56900.0],["2010-03-16",25.4293,25.5512,25.2029,25.5425,30600.0],["2010-03-17",25.5077,25.9344,25.4293,25.5687,33600.0],["2010-03-18",25.4554,25.7864,25.0897,25.4119,68000.0],["2010-03-19",25.0026,25.6122,24.7065,25.0026,116600.0],["2010-03-22",24.9068,25.3597,24.8197,25.2726,97300.0],["2010-03-23",25.2029,25.7864,25.0984,25.6035,92300.0],["2010-03-24",25.4816,25.56,25.1071,25.2987,117100.0],["2010-03-25",25.5164,25.6732,25.0548,25.2813,143200.0],["2010-03-26",25.3161,25.4467,25.1245,25.3422,506100.0],["2010-03-29",25.3335,25.4642,25.1942,25.3945,98000.0],["2010-03-30",25.4293,25.8038,25.4119,25.6819,75100.0],["2010-03-31",25.6645,25.9518,25.3074,25.3248,105400.0],["2010-04-01",25.5164,25.9344,25.4642,25.8822,75000.0],["2010-04-05",26.0389,26.3263,25.708,26.0302,82100.0],["2010-04-06",25.7951,25.9954,25.708,25.8735,81600.0],["2010-04-07",25.769,26.0041,25.6906,25.8648,87800.0],["2010-04-08",25.708,25.9257,25.2813,25.708,139200.0],["2010-04-09",25.7341,25.8822,25.438,25.769,76200.0],["2010-04-12",25.7341,25.9518,25.5512,25.9257,66000.0],["2010-04-13",25.9083,25.9257,25.6732,25.856,83500.0],["2010-04-14",25.8647,26.4569,25.7341,26.3611,125200.0],["2010-04-15",26.3873,26.8314,26.3786,26.4569,86500.0],["2010-04-16",26.4482,26.6224,26.0738,26.5266,96200.0],["2010-04-19",26.3611,26.8837,25.9693,26.814,105600.0],["2010-04-20",26.9446,27.2581,26.605,27.1101,78700.0],["2010-04-21",27.0491,27.502,26.9359,27.4933,84200.0],["2010-04-22",27.1885,27.8155,26.9795,27.7807,69100.0],["2010-04-23",27.7197,27.92,27.502,27.8242,93000.0],["2010-04-26",27.7807,27.9113,27.5629,27.65,86700.0],["2010-04-27",27.4933,28.1551,27.293,27.6936,293200.0],["2010-04-28",27.7981,28.129,27.5107,27.9026,89200.0],["2010-04-29",28.0332,28.1726,27.3278,28.1638,125500.0],["2010-04-30",28.0855,28.129,27.0665,27.502,211000.0],["2010-05-03",27.502,28.2074,27.2756,27.9026,191700.0],["2010-05-04",27.5891,27.5891,26.6485,27.2843,223900.0],["2010-05-05",27.0665,27.0753,26.4221,26.605,132400.0],["2010-05-06",26.5353,28.7038,25.1855,25.6122,295800.0],["2010-05-07",25.6819,26.4831,24.9852,25.8473,333300.0],["2010-05-10",27.0404,27.3714,25.8822,26.3699,228800.0],["2010-05-11",26.0738,27.6413,26.0738,26.9533,156700.0],["2010-05-12",27.0753,28.2074,26.8575,28.1377,112500.0],["2010-05-13",28.1464,29.3482,27.9461,28.9825,200300.0],["2010-05-14",28.9302,29.5921,28.3816,28.8257,199000.0],["2010-05-17",28.8692,29.8446,28.5122,29.7227,268200.0],["2010-05-18",29.9665,30.5761,28.5296,28.9215,372900.0],["2010-05-19",28.9128,29.0173,27.5891,28.0332,241400.0],["2010-05-20",27.4933,27.6152,26.1521,26.3176,266200.0],["2010-05-21",26.0389,26.9795,25.9083,26.962,259200.0],["2010-05-24",26.7966,27.0927,25.856,25.9518,136600.0],["2010-05-25",25.3161,25.6035,24.7936,25.4816,344900.0],["2010-05-26",25.5861,26.7182,25.5512,25.8125,328400.0],["2010-05-27",26.3611,26.9795,26.1957,26.9272,160200.0],["2010-05-28",26.9272,27.8242,26.8924,27.502,202100.0],["2010-06-01",27.2581,27.4933,26.3524,26.3873,215000.0],["2010-06-02",26.4221,27.3104,26.2654,27.084,176000.0],["2010-06-03",27.3365,27.8329,27.0753,27.6849,103600.0],["2010-06-04",26.8662,27.1014,26.2392,26.3873,216400.0],["2010-06-07",26.4308,26.7182,25.4467,25.5948,182500.0],["2010-06-08",25.6296,25.8909,24.7675,25.4467,206600.0],["2010-06-09",25.5425,26.2218,25.0113,25.2813,173500.0],["2010-06-10",25.6209,26.3698,25.5077,26.2915,283700.0],["2010-06-11",26.1173,27.9026,26.1086,27.4497,216900.0],["2010-06-14",27.772,28.1813,27.084,27.232,222700.0],["2010-06-15",27.2059,28.338,27.0578,28.1029,233200.0],["2010-06-16",27.8155,28.0768,27.4933,27.6936,175600.0],["2010-06-17",27.7545,27.9461,27.1536,27.6762,118900.0],["2010-06-18",27.8677,28.0158,27.0404,27.6413,182600.0],["2010-06-21",27.9113,27.9287,27.023,27.1972,148700.0],["2010-06-22",27.3626,27.6587,26.6398,26.6747,99700.0],["2010-06-23",26.5527,26.9882,25.9344,26.5266,156700.0],["2010-06-24",26.3611,26.6485,25.978,26.0738,132600.0],["2010-06-25",26.1086,26.126,25.5512,25.6993,434100.0],["2010-06-28",25.7951,26.1783,25.1768,25.647,123200.0],["2010-06-29",25.4642,25.4642,24.5497,24.9416,283700.0],["2010-06-30",24.9503,25.7254,24.3756,24.5149,237900.0],["2010-07-01",24.4801,24.7936,23.9227,24.1666,139900.0],["2010-07-02",24.3669,24.4104,23.6266,24.1056,131000.0],["2010-07-06",24.4278,24.4714,23.2783,23.4089,192300.0],["2010-07-07",23.5657,24.2275,23.435,24.0359,221400.0],["2010-07-08",24.332,24.6804,23.9924,24.5584,216000.0],["2010-07-09",24.5062,24.8545,24.3146,24.7849,117300.0],["2010-07-12",24.6368,25.0113,24.0882,24.4452,142900.0],["2010-07-13",24.7762,25.438,24.5846,25.2813,163400.0],["2010-07-14",25.229,25.5251,25.0287,25.3858,145400.0],["2010-07-15",25.4903,25.4903,24.6542,24.9242,117300.0],["2010-07-16",24.7762,24.8023,23.6702,23.8095,174900.0],["2010-07-19",23.8792,24.3669,23.4176,24.3146,220900.0],["2010-07-20",24.0011,24.663,23.8008,24.6368,141500.0],["2010-07-21",24.8284,25.081,24.3582,24.541,131000.0],["2010-07-22",24.9503,25.7515,24.9068,25.3422,319500.0],["2010-07-23",25.4293,25.8212,25.081,25.4206,216100.0],["2010-07-26",25.5687,26.2741,25.3422,26.2305,166700.0],["2010-07-27",26.396,26.9795,25.6819,25.7167,147400.0],["2010-07-28",25.5948,25.9867,25.5512,25.8038,127500.0],["2010-07-29",26.0912,26.4831,25.3684,26.0476,115300.0],["2010-07-30",25.6644,26.4047,25.5077,26.0825,92000.0],["2010-08-02",26.4831,27.0143,26.4569,26.8575,156400.0],["2010-08-03",26.6572,27.4759,26.4831,26.9533,176600.0],["2010-08-04",27.023,27.6674,26.9359,27.6239,124500.0],["2010-08-05",27.5455,28.3903,26.8924,26.9707,369000.0],["2010-08-06",26.6572,26.9969,25.9518,26.7792,238300.0],["2010-08-09",26.9708,27.0404,25.708,26.0999,198700.0],["2010-08-10",25.8299,25.8473,25.3596,25.4554,208600.0],["2010-08-11",25.02,25.0984,24.4365,24.6455,236000.0],["2010-08-12",24.1666,24.75,24.0098,24.7239,249300.0],["2010-08-13",24.7152,24.9503,24.4017,24.6978,141800.0],["2010-08-16",24.5759,25.0287,24.2885,24.9329,129900.0],["2010-08-17",25.1681,26.2479,25.1419,25.7951,169700.0],["2010-08-18",25.8386,26.3176,25.438,25.8299,147300.0],["2010-08-19",25.6819,25.8125,24.4801,24.5759,132100.0],["2010-08-20",24.5236,24.8807,24.2885,24.8371,122200.0],["2010-08-23",24.8894,25.1681,23.8792,23.9053,161400.0],["2010-08-24",23.6005,23.9488,23.1999,23.6963,114800.0],["2010-08-25",23.4437,24.2972,23.3044,24.2014,159600.0],["2010-08-26",24.2362,24.4888,23.5918,23.6876,136000.0],["2010-08-27",23.8966,24.3407,23.3479,24.2275,100100.0],["2010-08-30",24.0708,24.5323,23.9489,23.975,139500.0],["2010-08-31",23.8879,24.4888,23.7311,23.7834,189400.0],["2010-09-01",24.2014,25.0897,23.9837,24.959,162900.0],["2010-09-02",24.7152,25.4816,24.7152,25.3509,91400.0],["2010-09-03",25.6035,26.0563,25.5512,25.8038,106000.0],["2010-09-07",25.6906,25.6906,25.0026,25.1158,96700.0],["2010-09-08",25.1332,25.7428,25.0723,25.2464,52700.0],["2010-09-09",25.647,25.6993,25.0897,25.229,35700.0],["2010-09-10",25.3858,25.769,25.0113,25.438,69000.0],["2010-09-13",25.769,26.1957,25.6557,25.8125,143800.0],["2010-09-14",25.7864,25.9606,25.3248,25.6296,187300.0],["2010-09-15",25.5687,26.1696,25.1681,25.9344,65400.0],["2010-09-16",25.8212,26.0738,25.56,26.0041,63700.0],["2010-09-17",26.126,26.6572,25.8735,26.1521,180800.0],["2010-09-20",26.1347,27.0404,25.8648,26.8837,87500.0],["2010-09-21",26.8662,27.3539,26.6834,26.962,58400.0],["2010-09-22",26.8837,27.293,26.3699,26.5615,77700.0],["2010-09-23",26.3524,26.7879,26.2566,26.7182,154000.0],["2010-09-24",27.0491,27.5194,27.0404,27.4497,119000.0],["2010-09-27",27.5455,27.5455,27.0404,27.4323,104000.0],["2010-09-28",27.5804,27.5891,26.8837,27.5455,154100.0],["2010-09-29",27.3714,27.7719,27.3017,27.3278,147700.0],["2010-09-30",27.5368,27.6152,26.6137,27.2407,153300.0],["2010-10-01",27.4236,27.6065,26.8662,27.2494,111400.0],["2010-10-04",27.3278,27.3278,26.3786,26.6747,152700.0],["2010-10-05",26.9969,27.5716,26.6572,27.441,161700.0],["2010-10-06",27.4323,27.8939,27.1362,27.8416,136000.0],["2010-10-07",27.8677,28.0419,27.4584,27.8068,152600.0],["2010-10-08",27.8852,28.4338,27.7458,28.3816,104800.0],["2010-10-11",28.2771,29.1653,28.2596,28.8692,309200.0],["2010-10-12",28.7996,29.174,28.7996,29.0434,276800.0],["2010-10-13",29.1653,29.6966,29.0434,29.5485,153300.0],["2010-10-14",29.5398,29.7836,29.235,29.6617,148500.0],["2010-10-15",29.8272,30.0449,28.9999,29.505,185700.0],["2010-10-18",29.4266,29.8794,29.2524,29.7227,100900.0],["2010-10-19",29.235,29.5485,28.8954,29.2263,158400.0],["2010-10-20",29.3482,29.8359,29.1827,29.6617,137200.0],["2010-10-21",29.7924,30.1668,29.5659,29.8882,99000.0],["2010-10-22",29.9927,30.3671,29.7401,30.2278,119000.0],["2010-10-25",30.3933,30.9506,30.3933,30.82,107600.0],["2010-10-26",30.6632,30.9332,30.4281,30.6371,82100.0],["2010-10-27",30.4716,30.6545,30.1755,30.5848,98700.0],["2010-10-28",30.8897,31.1857,30.2191,30.2888,107600.0],["2010-10-29",30.1755,30.7764,29.9665,30.6023,80900.0],["2010-11-01",30.8026,31.2554,30.0623,30.3758,115200.0],["2010-11-02",30.7677,31.3338,30.5936,31.177,165300.0],["2010-11-03",31.1074,31.2293,30.4542,31.1248,102700.0],["2010-11-04",31.8476,32.4224,31.717,31.9957,193100.0],["2010-11-05",32.1002,32.4398,31.9782,32.2221,392600.0],["2010-11-08",32.1089,32.2221,31.8128,31.9957,96000.0],["2010-11-09",32.0305,32.135,31.2467,31.5254,149600.0],["2010-11-10",31.6125,31.6734,31.1945,31.5776,127400.0],["2010-11-11",31.2728,31.6038,30.8287,31.5602,57700.0],["2010-11-12",31.2293,31.4035,30.8548,31.238,111700.0],["2010-11-15",31.3338,31.5602,30.9855,31.2206,92000.0],["2010-11-16",30.9506,31.029,30.1843,30.4717,108200.0],["2010-11-17",30.4978,30.4978,30.0885,30.3933,67500.0],["2010-11-18",30.7764,31.2902,30.6894,30.8897,103000.0],["2010-11-19",30.6806,31.2728,30.6197,31.1335,57700.0],["2010-11-22",31.0029,31.2728,30.611,31.1683,49900.0],["2010-11-23",30.7503,31.1422,30.5848,30.9767,86900.0],["2010-11-24",31.3338,31.6822,31.2032,31.6212,143800.0],["2010-11-26",31.3251,31.7954,31.1683,31.6996,40000.0],["2010-11-29",31.4731,32.0392,31.1248,31.9782,156200.0],["2010-11-30",31.6473,31.9434,31.4557,31.9173,126400.0],["2010-12-01",32.405,33.6242,32.405,33.2497,174500.0],["2010-12-02",33.2671,33.7461,33.1191,33.6677,128600.0],["2010-12-03",33.6416,34.1815,33.6416,34.1554,118200.0],["2010-12-06",33.9203,34.7476,33.5632,34.2164,903300.0],["2010-12-07",34.6518,34.7824,34.2599,34.4167,167400.0],["2010-12-08",34.5212,35.0959,34.3122,34.3557,99500.0],["2010-12-09",34.6431,34.8521,34.5038,34.6344,94600.0],["2010-12-10",34.765,35.2875,34.5125,34.9218,95200.0],["2010-12-13",35.035,35.244,34.617,34.6518,100800.0],["2010-12-14",34.7998,35.244,34.7911,34.9653,119100.0],["2010-12-15",34.9566,35.8014,34.7824,34.9914,142000.0],["2010-12-16",35.1482,35.7752,35.0089,35.5662,172300.0],["2010-12-17",35.5401,35.8013,35.2004,35.662,443200.0],["2010-12-20",35.8536,36.0626,35.5488,35.6359,123200.0],["2010-12-21",35.7926,36.3239,35.7491,35.9755,71500.0],["2010-12-22",36.1236,36.1236,35.6794,35.9058,49200.0],["2010-12-23",35.9146,35.9146,35.6272,35.662,63900.0],["2010-12-27",35.5662,35.8101,35.305,35.7578,27500.0],["2010-12-28",35.871,35.871,35.1482,35.4356,67300.0],["2010-12-29",35.4878,35.8971,35.3137,35.7491,153800.0],["2010-12-30",35.7491,36.0887,35.5923,35.6707,167200.0],["2010-12-31",35.7491,36.5764,35.7404,36.1932,179000.0],["2011-01-03",36.6025,37.2034,36.4545,36.6809,128700.0],["2011-01-04",36.8812,36.8812,35.5662,36.2019,154800.0],["2011-01-05",36.1758,36.6548,36.1148,36.5764,121400.0],["2011-01-06",36.6809,36.829,36.1932,36.4545,101200.0],["2011-01-07",36.4806,36.8986,36.141,36.6112,98300.0],["2011-01-10",36.4632,37.0031,36.141,36.8725,83000.0],["2011-01-11",37.0118,37.2034,36.4371,36.4893,60900.0],["2011-01-12",36.8638,37.2034,36.6461,36.768,45300.0],["2011-01-13",36.7158,37.0031,36.3587,36.6548,77300.0],["2011-01-14",36.6374,37.0641,36.4719,37.0118,75100.0],["2011-01-18",36.8725,37.1338,36.6287,36.9857,48000.0],["2011-01-19",36.7854,37.038,36.289,36.62,114900.0],["2011-01-20",36.411,36.4371,35.6881,36.1149,136700.0],["2011-01-21",36.2716,36.6287,35.9668,36.3413,127500.0],["2011-01-24",36.3761,36.6809,36.0452,36.4545,92900.0],["2011-01-25",36.1758,36.768,35.8623,36.7245,86800.0],["2011-01-26",36.8725,37.395,36.5851,37.0031,90800.0],["2011-01-27",37.0119,37.4125,36.62,37.1077,121800.0],["2011-01-28",37.0641,37.874,35.9059,36.4284,183900.0],["2011-01-31",36.3326,36.5851,35.932,36.1497,143500.0],["2011-02-01",36.3326,37.0293,36.202,36.6635,202500.0],["2011-02-02",36.5242,36.8116,36.498,36.6025,123900.0],["2011-02-03",36.559,36.6025,36.1149,36.4022,99200.0],["2011-02-04",36.4022,36.5329,36.08,36.2455,88500.0],["2011-02-07",36.2368,37.4821,36.08,37.2122,103200.0],["2011-02-08",37.1425,37.1599,36.5764,37.0206,85400.0],["2011-02-09",36.9683,37.2731,36.5503,36.8377,75400.0],["2011-02-10",36.6461,37.0728,36.4284,36.7854,85000.0],["2011-02-11",36.6199,37.4473,36.6199,37.2557,88300.0],["2011-02-14",37.2209,37.665,37.1512,37.4908,58100.0],["2011-02-15",37.456,37.9698,37.3863,37.6215,180000.0],["2011-02-16",37.456,38.5359,36.141,36.6374,408200.0],["2011-02-17",36.5067,36.6374,36.0103,36.0887,428800.0],["2011-02-18",36.1845,36.3326,35.3746,35.7056,211700.0],["2011-02-22",35.3311,35.5401,34.7302,34.9218,467600.0],["2011-02-23",34.9218,35.0176,33.659,33.8158,324700.0],["2011-02-24",33.8419,34.2947,33.4761,34.0509,314400.0],["2011-02-25",33.9638,34.8869,33.9638,34.6431,248600.0],["2011-02-28",34.7128,35.0785,34.3122,34.556,220000.0],["2011-03-01",34.5037,34.7824,33.3107,33.5632,201600.0],["2011-03-02",33.5023,33.9116,33.4326,33.6503,154400.0],["2011-03-03",33.8506,34.7215,33.8506,34.5386,151800.0],["2011-03-04",34.5125,34.7302,33.8506,34.3818,130100.0],["2011-03-07",34.347,34.6953,33.2497,33.4152,202700.0],["2011-03-08",33.5197,34.495,32.9623,33.929,352600.0],["2011-03-09",33.9812,34.5734,33.6938,33.9377,365800.0],["2011-03-10",33.6155,33.6242,32.5704,33.0581,199200.0],["2011-03-11",32.971,33.18,32.7359,32.9362,199900.0],["2011-03-14",32.6052,32.9623,32.2656,32.4485,111000.0],["2011-03-15",31.6125,32.3266,31.6125,32.1002,295100.0],["2011-03-16",31.9434,32.1001,31.4818,31.6647,254000.0],["2011-03-17",32.1873,32.2831,31.2903,31.3425,183700.0],["2011-03-18",31.4731,32.0218,31.4383,31.6038,237600.0],["2011-03-21",31.9782,32.135,31.6822,31.7431,231100.0],["2011-03-22",31.8302,31.9086,31.6821,31.6996,139400.0],["2011-03-23",31.7083,31.7083,31.2206,31.3077,185100.0],["2011-03-24",31.4819,31.6996,31.1509,31.3599,247400.0],["2011-03-25",31.5689,31.7866,31.2641,31.6299,230800.0],["2011-03-28",31.7431,31.8476,31.5863,31.656,214400.0],["2011-03-29",31.656,31.7518,31.4035,31.5341,143400.0],["2011-03-30",31.6125,31.8563,31.5341,31.6647,76000.0],["2011-03-31",31.6647,31.8302,31.5428,31.6299,122300.0],["2011-04-01",31.7954,32.0044,31.6386,31.926,168500.0],["2011-04-04",32.0218,32.4833,31.7344,32.2482,230900.0],["2011-04-05",32.1176,32.6314,31.8912,32.4572,150300.0],["2011-04-06",32.5269,33.1017,32.5095,33.0668,219400.0],["2011-04-07",33.1365,33.5894,33.0843,33.1539,172300.0],["2011-04-08",33.3716,33.5719,33.0581,33.1278,208100.0],["2011-04-11",33.093,33.3194,32.9797,33.2236,210600.0],["2011-04-12",33.0233,33.1626,32.7969,33.0494,187900.0],["2011-04-13",33.3455,33.3455,32.823,33.0233,187700.0],["2011-04-14",32.7446,33.2671,32.7446,33.0581,141300.0],["2011-04-15",33.0233,33.6155,32.9971,33.5023,186700.0],["2011-04-18",33.1191,33.2758,32.8927,33.2497,176200.0],["2011-04-19",33.3629,33.4587,33.1975,33.3368,111100.0],["2011-04-20",33.598,34.1119,33.4065,33.7113,148100.0],["2011-04-21",33.929,34.0161,33.6938,33.9377,94300.0],["2011-04-25",33.8332,33.9638,33.5371,33.6242,89600.0],["2011-04-26",33.72,34.4776,33.598,34.3905,177300.0],["2011-04-27",34.3818,34.6257,34.1554,34.3035,130400.0],["2011-04-28",34.3035,34.6344,34.0509,34.4863,200800.0],["2011-04-29",34.5212,35.0959,34.4515,34.9044,197000.0],["2011-05-02",35.096,35.453,35.0785,35.1743,238000.0],["2011-05-03",35.1221,35.2004,34.7041,34.8956,133000.0],["2011-05-04",34.8347,35.0437,34.5125,34.6344,201000.0],["2011-05-05",34.408,34.7563,34.2338,34.3209,291700.0],["2011-05-06",38.3269,39.1542,36.0626,37.3515,1050000.0],["2011-05-09",37.2992,37.6389,36.7593,37.038,508600.0],["2011-05-10",37.3341,38.3094,37.3341,38.292,456400.0],["2011-05-11",38.1962,38.5446,38.0046,38.1788,267000.0],["2011-05-12",37.9175,38.562,37.7695,38.1875,170000.0],["2011-05-13",38.2572,38.5446,38.0046,38.0917,113100.0],["2011-05-16",37.8218,38.2136,37.604,37.665,239400.0],["2011-05-17",37.3428,37.6824,37.3254,37.5779,229900.0],["2011-05-18",37.5953,38.083,37.4908,38.0221,282900.0],["2011-05-19",38.2398,38.4749,37.9611,38.2398,205900.0],["2011-05-20",38.0743,38.414,38.0743,38.2833,187100.0],["2011-05-23",37.7347,38.0221,37.4386,37.9176,185500.0],["2011-05-24",38.022,38.1788,37.7782,38.0133,215300.0],["2011-05-25",37.6911,38.7188,37.6476,38.3617,214700.0],["2011-05-26",38.1962,38.7971,38.0134,38.6404,215900.0],["2011-05-27",38.7623,39.1803,38.7013,39.0671,181400.0],["2011-05-31",39.4416,39.7464,39.1019,39.6941,423000.0],["2011-06-01",39.6854,39.9467,39.1019,39.2935,226700.0],["2011-06-02",39.5287,39.8596,39.3022,39.4154,111000.0],["2011-06-03",39.0061,39.6332,39.0061,39.0758,174700.0],["2011-06-06",39.1194,39.2935,38.8407,38.9539,259600.0],["2011-06-07",39.2674,39.2674,38.7971,38.8232,178200.0],["2011-06-08",38.7449,39.0061,38.5968,38.8145,118700.0],["2011-06-09",38.8929,39.0584,38.771,38.832,121800.0],["2011-06-10",38.6404,38.8668,38.292,38.5707,221200.0],["2011-06-13",38.6752,39.1194,38.4575,38.8755,150400.0],["2011-06-14",39.0671,39.729,39.0236,39.6767,262200.0],["2011-06-15",39.2587,39.6941,38.9974,39.2674,129000.0],["2011-06-16",39.3197,39.6767,38.5794,39.2587,149700.0],["2011-06-17",39.8335,40.1644,39.7377,39.8683,293100.0],["2011-06-20",39.8422,39.9205,39.398,39.8422,218000.0],["2011-06-21",40.0338,40.0338,39.5025,39.877,411100.0],["2011-06-22",39.4764,40.0338,39.4764,39.7028,302300.0],["2011-06-23",39.1542,39.3545,38.832,39.2761,247300.0],["2011-06-24",39.4154,39.4764,38.7971,38.9016,201800.0],["2011-06-27",39.0149,39.607,38.9191,39.4938,292500.0],["2011-06-28",39.7725,41.1223,39.7725,41.0091,505000.0],["2011-06-29",41.2268,41.5404,40.713,41.4184,175300.0],["2011-06-30",41.7842,42.2022,41.6013,41.8626,224200.0],["2011-07-01",41.9758,42.7944,41.9758,42.5244,173900.0],["2011-07-05",42.4722,42.6377,42.3154,42.5854,257500.0],["2011-07-06",42.4983,42.6551,42.3851,42.6551,157600.0],["2011-07-07",42.9425,43.2734,42.6464,42.838,204600.0],["2011-07-08",42.3851,42.8467,42.1674,42.8467,151000.0],["2011-07-11",42.3415,42.6289,42.1674,42.5767,213000.0],["2011-07-12",42.3677,42.7073,42.3677,42.4635,168900.0],["2011-07-13",42.6812,42.9947,42.5506,42.9076,286000.0],["2011-07-14",42.9076,43.1079,42.4635,42.6638,303600.0],["2011-07-15",42.7509,42.8205,42.3503,42.5419,251700.0],["2011-07-18",42.4722,42.6028,42.0977,42.5244,145600.0],["2011-07-19",42.9337,43.4214,42.7944,43.3169,179800.0],["2011-07-20",43.4127,43.4911,43.0034,43.1166,111400.0],["2011-07-21",43.2908,43.4911,43.0905,43.2037,121700.0],["2011-07-22",43.3169,43.3169,42.8815,43.0557,60700.0],["2011-07-25",42.5767,43.2211,42.5244,42.8205,103500.0],["2011-07-26",42.7683,42.9337,41.7755,42.2283,1117400.0],["2011-07-27",41.9497,41.9497,40.6869,40.9395,229500.0],["2011-07-28",40.9482,41.3227,40.4257,40.504,149500.0],["2011-07-29",40.0338,40.6782,39.7115,40.2689,269600.0],["2011-08-01",40.9482,42.6202,39.6941,40.0163,344300.0],["2011-08-02",39.7028,40.1296,38.7971,39.1019,397200.0],["2011-08-03",39.0932,39.3545,37.8131,38.3704,484000.0],["2011-08-04",37.1947,37.874,35.7926,36.0104,600600.0],["2011-08-05",36.4022,37.1599,35.3311,35.9407,456400.0],["2011-08-08",35.035,35.8362,33.8941,33.9638,749700.0],["2011-08-09",34.6605,35.3224,32.9797,35.2788,456900.0],["2011-08-10",34.7041,34.7998,33.0059,33.1104,355500.0],["2011-08-11",33.6764,34.5734,33.0755,33.9203,647400.0],["2011-08-12",34.2251,34.7128,33.8071,34.138,304200.0],["2011-08-15",34.7128,34.974,34.3992,34.8347,137900.0],["2011-08-16",34.5386,35.0437,34.2512,34.7389,285100.0],["2011-08-17",34.9218,34.9566,33.9377,34.3209,106400.0],["2011-08-18",33.4848,33.5022,32.4398,32.823,364100.0],["2011-08-19",32.1698,33.3368,31.4731,31.6125,169700.0],["2011-08-22",32.3179,32.3179,31.0987,31.2032,155100.0],["2011-08-23",31.3338,32.2482,31.0987,32.1785,219300.0],["2011-08-24",32.1437,33.1017,32.135,32.8665,175900.0],["2011-08-25",33.1191,33.4152,31.9695,32.2221,128600.0],["2011-08-26",31.9869,32.9797,31.3773,32.7098,148200.0],["2011-08-29",33.0668,33.9116,33.0668,33.868,200800.0],["2011-08-30",33.6503,33.9987,33.302,33.8332,220400.0],["2011-08-31",34.1032,34.5473,33.4674,33.8071,252800.0],["2011-09-01",33.807,34.1989,32.4659,32.7881,210200.0],["2011-09-02",32.1611,32.2308,31.3773,31.4035,150800.0],["2011-09-06",30.4803,31.1945,30.0275,31.1248,287400.0],["2011-09-07",31.5167,31.9869,31.508,31.8999,167900.0],["2011-09-08",31.6909,32.0392,30.8374,31.029,197800.0],["2011-09-09",30.6719,30.6719,29.1392,29.5224,337100.0],["2011-09-12",29.1392,29.4876,28.2945,28.7038,218800.0],["2011-09-13",28.8431,29.2785,28.6341,28.9912,346700.0],["2011-09-14",29.2524,29.9578,28.6428,29.653,371800.0],["2011-09-15",29.8185,29.9752,29.5746,29.9578,193100.0],["2011-09-16",30.0885,30.2191,29.8359,30.0101,222500.0],["2011-09-19",29.6008,29.8969,29.0434,29.5833,118600.0],["2011-09-20",29.7314,29.7662,28.3206,28.3903,179800.0],["2011-09-21",28.399,28.6254,27.0491,27.1188,319700.0],["2011-09-22",26.4569,26.6311,26.0476,26.3089,383700.0],["2011-09-23",26.2741,26.6224,25.3858,25.7428,202700.0],["2011-09-26",25.8038,26.2044,25.1942,26.1434,221400.0],["2011-09-27",26.7008,27.1188,26.5789,26.7269,349300.0],["2011-09-28",26.7705,27.0143,25.7864,25.9431,232700.0],["2011-09-29",26.396,26.6747,25.7341,26.6398,384300.0],["2011-09-30",26.2305,26.3612,25.6993,25.8473,468200.0],["2011-10-03",25.5948,26.0999,24.0795,24.0969,281700.0],["2011-10-04",23.8618,25.9605,23.705,25.9431,415800.0],["2011-10-05",26.0389,26.4134,25.5425,26.2218,201700.0],["2011-10-06",26.2305,26.9011,26.0825,26.8488,208000.0],["2011-10-07",26.8837,27.0404,26.0563,26.1783,138400.0],["2011-10-10",26.6485,26.7879,26.3437,26.7356,247400.0],["2011-10-11",26.4918,26.8488,26.2741,26.7617,177800.0],["2011-10-12",26.9969,27.7197,26.8837,27.4759,282900.0],["2011-10-13",27.8852,27.8852,27.2843,27.6413,272000.0],["2011-10-14",27.8242,28.1638,27.65,28.0071,232400.0],["2011-10-17",27.7197,27.8677,27.2059,27.3017,208000.0],["2011-10-18",27.4062,28.0071,27.0491,27.7719,223400.0],["2011-10-19",27.6762,28.0419,27.3191,27.3975,188100.0],["2011-10-20",27.3626,27.4584,26.7618,27.2843,445600.0],["2011-10-21",28.0506,28.2596,27.6065,28.2074,315800.0],["2011-10-24",28.2161,29.296,28.0855,29.0173,321800.0],["2011-10-25",28.7212,28.9999,28.3641,28.5906,196700.0],["2011-10-26",28.756,29.8533,28.6864,29.6095,292500.0],["2011-10-27",30.6197,31.4035,30.5587,30.9332,309800.0],["2011-10-28",30.9506,31.2293,30.7939,30.9419,177200.0],["2011-10-31",31.0812,31.0812,29.9578,29.9927,182400.0],["2011-11-01",28.9128,29.5485,28.6428,28.9999,232800.0],["2011-11-02",29.6617,29.6966,28.9476,29.2002,192800.0],["2011-11-03",31.3599,32.7533,30.3671,31.1509,486300.0],["2011-11-04",30.8113,30.8984,30.0101,30.3933,307700.0],["2011-11-07",30.5326,30.8984,29.0957,29.8446,197800.0],["2011-11-08",30.1059,30.2104,29.2437,30.1494,188200.0],["2011-11-09",29.3308,29.4092,28.7822,28.8605,323700.0],["2011-11-10",29.3656,29.3656,28.9476,29.1392,122000.0],["2011-11-11",29.4876,29.9578,29.4005,29.7837,171700.0],["2011-11-14",29.6966,29.9404,29.4701,29.6008,173100.0],["2011-11-15",29.4701,29.9491,29.4179,29.862,132300.0],["2011-11-16",29.3918,30.1146,29.1392,29.2089,121700.0],["2011-11-17",29.2263,29.235,28.6254,28.8692,223500.0],["2011-11-18",28.8867,29.235,28.7386,28.9476,167100.0],["2011-11-21",28.4948,28.7909,28.3119,28.5644,173200.0],["2011-11-22",28.4948,28.5644,28.068,28.3729,173300.0],["2011-11-23",28.1203,28.1203,27.502,27.6674,146500.0],["2011-11-25",27.4846,27.7807,27.0927,27.1014,101100.0],["2011-11-28",28.0245,28.0593,27.4846,27.7981,182300.0],["2011-11-29",27.8852,27.9984,27.5804,27.7719,153900.0],["2011-11-30",28.8257,29.174,28.6515,29.1479,272900.0],["2011-12-01",29.0086,29.2611,28.8344,28.9389,161000.0],["2011-12-02",30.071,31.1945,29.6182,30.28,216400.0],["2011-12-05",30.9593,30.9593,30.3671,30.6545,175400.0],["2011-12-06",31.0464,31.0464,30.3323,30.7416,334700.0],["2011-12-07",30.55,30.8287,29.7227,30.6981,163700.0],["2011-12-08",30.3758,30.4368,29.653,29.7314,144800.0],["2011-12-09",29.8098,30.4368,29.653,30.28,161000.0],["2011-12-12",29.7924,29.9665,29.4614,29.8185,81100.0],["2011-12-13",30.1494,30.4542,29.026,29.174,121100.0],["2011-12-14",28.9128,29.087,28.1116,28.5296,229800.0],["2011-12-15",28.9302,29.0608,28.5819,28.8605,74800.0],["2011-12-16",29.174,29.3831,28.5557,28.7299,458800.0],["2011-12-19",28.9563,29.296,28.0245,28.2596,139400.0],["2011-12-20",28.8692,29.6008,28.7822,29.174,255000.0],["2011-12-21",29.087,29.3482,28.7125,29.1044,132500.0],["2011-12-22",29.1828,29.714,29.0347,29.4789,91200.0],["2011-12-23",29.6443,29.8882,29.4266,29.8098,112600.0],["2011-12-27",29.6095,30.1755,29.505,29.9927,110800.0],["2011-12-28",30.0101,30.1059,28.9128,28.9999,144000.0],["2011-12-29",29.1305,29.4527,28.9999,29.3743,104600.0],["2011-12-30",29.2873,29.3656,28.7212,28.7212,177000.0],["2012-01-03",29.3831,29.7837,29.3482,29.4701,152200.0],["2012-01-04",29.2524,29.5659,29.1218,29.3831,119400.0],["2012-01-05",29.1305,29.9491,28.7734,29.862,113400.0],["2012-01-06",29.9143,30.0449,29.5398,29.6879,111300.0],["2012-01-09",29.8882,29.8882,29.2089,29.6966,126700.0],["2012-01-10",30.0275,30.2017,29.7575,29.8185,149700.0],["2012-01-11",29.6356,30.1233,29.6356,29.9752,121500.0],["2012-01-12",29.984,30.3497,29.5572,30.2888,174500.0],["2012-01-13",29.9404,30.2191,29.7314,30.132,73800.0],["2012-01-17",30.4716,30.5674,30.1233,30.1494,95800.0],["2012-01-18",30.0972,30.8984,29.9665,30.8809,91500.0],["2012-01-19",31.0638,31.1683,30.8374,31.0725,97200.0],["2012-01-20",30.9593,31.3512,30.6806,30.9245,145400.0],["2012-01-23",30.8548,31.177,30.5065,30.759,72400.0],["2012-01-24",30.5239,30.7329,30.2191,30.3323,167600.0],["2012-01-25",30.2713,30.8287,29.9665,30.7329,97800.0],["2012-01-26",30.8635,30.8635,30.55,30.7242,61300.0],["2012-01-27",30.5848,30.968,30.5239,30.9071,96500.0],["2012-01-30",30.6806,30.8461,30.1494,30.7416,78700.0],["2012-01-31",30.968,31.0116,30.6284,30.7503,94800.0],["2012-02-01",31.0812,31.3773,30.7416,31.2032,236600.0],["2012-02-02",31.1596,31.7605,31.1596,31.6386,178400.0],["2012-02-03",32.1872,32.9797,32.0914,32.7881,327700.0],["2012-02-06",32.614,32.9449,32.5704,32.9188,108900.0],["2012-02-07",32.8927,33.0494,32.7359,32.9797,193300.0],["2012-02-08",32.9797,33.3629,32.9188,33.3455,210800.0],["2012-02-09",33.7896,34.3296,31.8911,32.4311,606700.0],["2012-02-10",33.241,33.241,31.926,32.283,133500.0],["2012-02-13",32.5182,32.5443,32.135,32.4833,105900.0],["2012-02-14",32.344,32.6923,32.2308,32.6749,71500.0],["2012-02-15",32.7707,32.7707,32.1437,32.344,187800.0],["2012-02-16",32.2743,33.0059,32.0392,32.9014,110500.0],["2012-02-17",32.8578,33.0842,32.6749,32.8665,64800.0],["2012-02-21",33.1104,33.8767,33.1104,33.3629,239300.0],["2012-02-22",33.2497,33.5023,32.9536,33.2149,110800.0],["2012-02-23",33.18,33.45,32.7881,33.2932,86000.0],["2012-02-24",33.3977,33.3977,32.9971,33.1278,41800.0],["2012-02-27",32.9623,33.5023,32.2918,33.1887,112700.0],["2012-02-28",33.1452,33.3629,32.6575,33.0581,112400.0],["2012-02-29",33.093,33.4674,32.7011,32.9275,113700.0],["2012-03-01",32.9972,33.3194,32.7446,32.9014,143000.0],["2012-03-02",32.8578,33.0842,32.5269,32.7446,140100.0],["2012-03-05",32.6836,32.8056,32.3875,32.5617,409900.0],["2012-03-06",32.135,32.2308,31.1858,31.3512,196700.0],["2012-03-07",31.4818,31.5863,31.3164,31.4296,128700.0],["2012-03-08",31.5951,31.7257,31.1945,31.5254,207700.0],["2012-03-09",31.508,32.3527,31.508,32.0653,124900.0],["2012-03-12",32.0392,32.4746,32.0392,32.1524,86000.0],["2012-03-13",32.3266,32.7881,32.2221,32.7272,105800.0],["2012-03-14",32.6314,33.1104,32.5008,32.5792,50200.0],["2012-03-15",32.5878,32.823,32.4485,32.7533,113500.0],["2012-03-16",32.8056,33.2323,32.6227,33.0233,266900.0],["2012-03-19",33.0233,33.3803,32.9536,33.241,412900.0],["2012-03-20",33.093,33.45,33.0407,33.2671,112200.0],["2012-03-21",33.6503,34.1554,33.45,33.9638,291800.0],["2012-03-22",33.5545,34.0944,33.2149,33.5371,217500.0],["2012-03-23",33.511,34.0509,33.2845,33.9725,165000.0],["2012-03-26",34.2512,34.9392,34.1641,34.9218,306000.0],["2012-03-27",34.9566,35.6011,34.8086,35.4878,412000.0],["2012-03-28",35.3746,35.7055,34.8956,35.1134,172600.0],["2012-03-29",34.7911,35.4269,34.617,35.305,86300.0],["2012-03-30",35.601,36.1323,35.4878,35.7926,260700.0],["2012-04-02",35.7665,36.2977,35.2614,36.08,207900.0],["2012-04-03",35.9755,36.3587,35.8536,36.0974,200100.0],["2012-04-04",35.6794,35.9494,35.3311,35.9058,139000.0],["2012-04-05",35.6881,35.9755,35.1569,35.4269,76600.0],["2012-04-09",34.8434,35.035,34.556,34.765,145200.0],["2012-04-10",34.765,34.8608,33.9377,34.0857,148800.0],["2012-04-11",34.4951,34.7737,34.1467,34.7215,118700.0],["2012-04-12",34.6953,35.9059,34.617,35.5662,271800.0],["2012-04-13",35.3659,35.3659,34.617,34.7824,108700.0],["2012-04-16",34.8869,35.3049,34.5299,35.1482,180700.0],["2012-04-17",35.3833,35.8362,35.2179,35.514,106700.0],["2012-04-18",35.3137,35.6794,35.1134,35.392,54500.0],["2012-04-19",35.3311,35.7143,34.7912,35.3224,119500.0],["2012-04-20",35.7578,35.9755,35.3137,35.5662,130000.0],["2012-04-23",35.2266,35.4704,34.8173,35.4443,86300.0],["2012-04-24",35.4704,35.871,35.305,35.5314,118600.0],["2012-04-25",35.8362,36.5242,35.8362,36.2281,74100.0],["2012-04-26",36.1062,36.4545,35.8797,36.0713,117500.0],["2012-04-27",36.141,36.5503,35.7926,36.4719,102200.0],["2012-04-30",36.3674,36.5067,35.8188,36.0626,92000.0],["2012-05-01",36.0104,36.5242,35.8013,35.8275,127000.0],["2012-05-02",35.5227,36.2194,35.4095,36.1149,126000.0],["2012-05-03",38.7536,38.7536,36.4545,36.8812,355100.0],["2012-05-04",36.8377,36.8551,35.4965,35.6794,222600.0],["2012-05-07",35.4269,35.871,35.3311,35.5923,121000.0],["2012-05-08",35.4443,35.7404,35.0263,35.662,108500.0],["2012-05-09",35.2614,35.5227,35.0176,35.2962,119000.0],["2012-05-10",35.6533,35.7839,35.0872,35.305,116100.0],["2012-05-11",35.1656,35.3049,34.6692,34.7824,128000.0],["2012-05-14",34.3818,34.8347,34.0944,34.4689,146800.0],["2012-05-15",34.3557,34.4428,34.1119,34.3383,155000.0],["2012-05-16",34.3993,34.4602,33.4413,33.4848,195800.0],["2012-05-17",33.4587,33.4587,32.7968,33.2062,200400.0],["2012-05-18",33.0929,33.0929,32.3701,32.5443,198100.0],["2012-05-21",32.5704,33.3716,32.2221,32.8491,134000.0],["2012-05-22",32.8665,33.0668,32.5269,32.7185,117000.0],["2012-05-23",32.3527,32.8056,32.1176,32.762,194000.0],["2012-05-24",32.7794,33.0668,32.5008,33.0581,191300.0],["2012-05-25",33.1626,33.5284,33.0581,33.241,86100.0],["2012-05-29",33.4587,34.1119,33.4587,33.9987,104800.0],["2012-05-30",33.6416,33.8332,33.3978,33.7026,93400.0],["2012-05-31",33.6155,33.9464,32.9536,33.5458,190100.0],["2012-06-01",32.6924,32.9188,31.7605,32.3527,131800.0],["2012-06-04",32.6836,32.8404,32.1263,32.823,153300.0],["2012-06-05",32.7011,33.1975,32.4921,32.9275,133200.0],["2012-06-06",33.1104,33.5893,33.0146,33.3803,312900.0],["2012-06-07",33.7374,34.1032,33.5371,33.868,280600.0],["2012-06-08",33.7809,34.4254,33.6242,34.0074,159200.0],["2012-06-11",34.3296,34.3906,33.3716,33.4761,151700.0],["2012-06-12",33.6242,33.9116,33.2149,33.6677,130000.0],["2012-06-13",33.5893,33.7025,32.3092,32.5008,397600.0],["2012-06-14",32.5443,32.9449,32.3179,32.6662,123400.0],["2012-06-15",32.6749,33.1539,32.2482,32.7794,312000.0],["2012-06-18",32.5617,33.2497,32.553,32.9536,77900.0],["2012-06-19",33.0146,34.1554,32.9623,33.9812,96000.0],["2012-06-20",33.8506,34.0248,33.4239,33.5284,183100.0],["2012-06-21",33.4587,33.5719,32.5443,32.7272,136600.0],["2012-06-22",32.8927,33.032,32.4659,32.7707,191400.0],["2012-06-25",32.344,32.4833,32.0131,32.1176,223100.0],["2012-06-26",32.1611,32.2395,31.7257,31.865,90700.0],["2012-06-27",31.8999,32.3527,31.8999,32.074,173400.0],["2012-06-28",31.8041,32.0044,31.1683,31.8476,104100.0],["2012-06-29",32.5617,32.6488,32.1611,32.5443,336600.0],["2012-07-02",32.1002,32.5269,31.5167,32.135,259000.0],["2012-07-03",32.074,32.7794,31.6734,32.6227,176400.0],["2012-07-05",32.4833,32.9275,32.3266,32.7446,92400.0],["2012-07-06",32.3962,32.7968,32.3527,32.7533,125400.0],["2012-07-09",32.6314,32.8491,32.3875,32.7098,113300.0],["2012-07-10",32.9275,33.0494,31.7954,31.9086,122100.0],["2012-07-11",31.9695,32.0479,30.6545,30.9071,147600.0],["2012-07-12",30.6371,30.8026,30.2975,30.5152,162800.0],["2012-07-13",30.5326,31.2467,30.5326,31.1074,148300.0],["2012-07-16",30.9942,31.0551,30.4978,30.5326,134500.0],["2012-07-17",30.6371,31.3164,30.4455,31.238,85100.0],["2012-07-18",31.1335,32.0479,31.0638,31.8737,152300.0],["2012-07-19",32.074,32.1263,31.6212,31.717,58700.0],["2012-07-20",31.4819,31.6038,31.2206,31.4383,79900.0],["2012-07-23",30.8635,31.4035,30.759,31.1422,54800.0],["2012-07-24",31.1248,31.2641,30.3149,30.5152,103500.0],["2012-07-25",30.7329,31.0813,30.3149,30.4194,125100.0],["2012-07-26",30.7939,31.0029,29.5311,29.6008,250200.0],["2012-07-27",29.8707,29.9752,29.5485,29.7401,498100.0],["2012-07-30",29.862,30.2365,29.862,30.0362,194500.0],["2012-07-31",29.9143,30.28,29.8795,30.0188,109200.0],["2012-08-01",30.2452,30.3846,29.0783,29.1392,189100.0],["2012-08-02",28.8431,29.6356,28.4773,29.2263,198600.0],["2012-08-03",29.4876,29.5485,28.1725,28.2858,370500.0],["2012-08-06",28.2858,28.6254,28.1464,28.2945,125200.0],["2012-08-07",28.9912,29.087,28.4077,28.608,272900.0],["2012-08-08",28.4338,29.0782,28.4338,29.0347,184400.0],["2012-08-09",28.9999,29.862,28.9999,29.6095,277200.0],["2012-08-10",29.444,29.7314,29.4092,29.6182,136300.0],["2012-08-13",29.6269,29.6879,29.235,29.3918,219200.0],["2012-08-14",29.444,29.7053,29.4179,29.505,194500.0],["2012-08-15",29.5921,29.9665,29.4353,29.9404,98000.0],["2012-08-16",29.9143,30.8287,29.7749,30.6894,167300.0],["2012-08-17",30.6719,31.8563,30.6719,31.7779,325200.0],["2012-08-20",31.7779,33.1539,31.7779,32.9275,430400.0],["2012-08-21",32.9188,33.5022,32.6575,32.7881,199800.0],["2012-08-22",32.8404,32.8665,32.3179,32.5269,112000.0],["2012-08-23",32.4398,32.5704,32.1698,32.3962,79000.0],["2012-08-24",32.2221,32.7098,31.9521,32.3788,86100.0],["2012-08-27",32.4485,32.7272,32.344,32.6488,112300.0],["2012-08-28",32.5878,32.9536,32.3875,32.7794,101900.0],["2012-08-29",32.7533,32.9972,32.4746,32.7098,112900.0],["2012-08-30",32.5356,32.7707,32.2743,32.614,116800.0],["2012-08-31",32.8317,32.8665,32.2569,32.6924,97000.0],["2012-09-04",32.5617,32.8665,32.1002,32.823,119300.0],["2012-09-05",32.762,33.0146,32.5965,32.8839,92500.0],["2012-09-06",33.0233,33.72,32.9623,33.45,124700.0],["2012-09-07",33.6068,33.9551,33.4239,33.7635,72100.0],["2012-09-10",33.6764,33.8332,33.5458,33.6242,87100.0],["2012-09-11",33.659,34.0422,33.5545,33.8158,74800.0],["2012-09-12",33.9377,33.9812,33.6503,33.9638,52600.0],["2012-09-13",33.7374,34.2599,33.3803,33.8419,204700.0],["2012-09-14",33.8506,33.9377,33.45,33.8593,146000.0],["2012-09-17",33.6851,33.7896,33.2758,33.5719,78900.0],["2012-09-18",33.3977,33.3977,32.7533,32.9188,123300.0],["2012-09-19",32.9101,33.2932,32.7794,32.9449,125700.0],["2012-09-20",32.6836,33.0755,32.4659,32.9014,61500.0],["2012-09-21",32.9971,33.18,32.7098,33.1278,121300.0],["2012-09-24",32.9188,32.9188,32.1698,32.4659,138700.0],["2012-09-25",32.4833,32.5356,30.8461,31.3338,199500.0],["2012-09-26",31.3251,31.3686,30.6719,31.299,130000.0],["2012-09-27",31.3251,31.5341,31.0551,31.3077,135500.0],["2012-09-28",31.2032,31.4993,30.8722,31.3599,70500.0],["2012-10-01",31.447,31.9086,31.2554,31.8912,274100.0],["2012-10-02",31.9782,32.3266,31.7605,32.2395,67300.0],["2012-10-03",32.2221,32.7882,32.0479,32.4833,111200.0],["2012-10-04",32.6401,32.9014,32.2221,32.6575,68900.0],["2012-10-05",32.7272,33.1278,32.6488,32.9972,97300.0],["2012-10-08",32.8143,33.2236,32.5182,32.8143,55600.0],["2012-10-09",32.7446,32.7533,31.9956,32.1785,85200.0],["2012-10-10",32.2569,32.2569,31.7431,32.0218,35900.0],["2012-10-11",32.283,32.3875,31.8912,31.9434,61700.0],["2012-10-12",32.0044,32.2221,31.5951,31.7431,47200.0],["2012-10-15",31.9173,32.3963,31.717,31.9782,110600.0],["2012-10-16",32.1611,32.2743,31.9608,32.2308,99000.0],["2012-10-17",32.1959,32.6227,32.0044,32.2656,91400.0],["2012-10-18",32.1437,32.3614,31.926,31.9434,323800.0],["2012-10-19",31.7257,32.1089,31.3947,31.5689,192500.0],["2012-10-22",31.5776,31.8476,31.2467,31.8215,148700.0],["2012-10-23",31.5515,32.1263,31.4035,31.9347,67200.0],["2012-10-24",32.135,32.135,31.3512,31.3861,118200.0],["2012-10-25",31.6125,31.8737,31.238,31.3948,122800.0],["2012-10-26",31.4296,31.6038,30.8548,30.8897,93700.0],["2012-10-31",30.9942,32.0131,30.9332,31.8389,314600.0],["2012-11-01",31.7953,33.1016,31.7953,32.9536,215800.0],["2012-11-02",33.1104,34.7911,32.8056,34.2947,311800.0],["2012-11-05",34.4254,35.1134,33.8767,34.3644,274800.0],["2012-11-06",34.5734,35.2527,34.408,34.5125,138300.0],["2012-11-07",34.3035,34.6866,33.8419,33.8941,177000.0],["2012-11-08",33.9638,33.9638,32.8752,33.2758,147800.0],["2012-11-09",33.7026,34.1902,33.1278,33.7026,112300.0],["2012-11-12",33.7722,33.8506,33.2497,33.3978,65500.0],["2012-11-13",33.3194,34.0422,33.3194,33.4674,152700.0],["2012-11-14",33.5022,33.5284,32.3962,32.5704,164500.0],["2012-11-15",32.4921,32.7794,31.8389,32.3266,159200.0],["2012-11-16",32.2221,32.553,31.9173,32.4659,247800.0],["2012-11-19",32.7098,33.3194,32.5704,32.9275,149800.0],["2012-11-20",32.8927,33.0059,32.5704,32.7185,82500.0],["2012-11-21",32.762,33.2497,32.762,33.2149,34700.0],["2012-11-23",33.3281,33.7461,33.3281,33.6764,21000.0],["2012-11-26",33.5458,34.0335,33.4152,33.4239,150800.0],["2012-11-27",33.4848,33.929,33.3368,33.5284,272800.0],["2012-11-28",33.4936,33.9638,32.7882,33.7984,311500.0],["2012-11-29",33.9725,34.1032,33.5458,34.0074,176600.0],["2012-11-30",34.1119,34.2512,33.868,34.2077,114400.0],["2012-12-03",34.347,34.7389,33.9464,34.0248,52700.0],["2012-12-04",33.9725,34.6257,33.9029,34.6257,168700.0],["2012-12-05",34.6344,35.2179,34.4428,35.0176,135200.0],["2012-12-06",35.0001,35.0001,34.2773,34.556,49700.0],["2012-12-07",34.7737,34.7737,34.2599,34.6257,66500.0],["2012-12-10",34.5821,34.7128,34.2512,34.5908,178100.0],["2012-12-11",34.3993,35.035,34.3993,34.9914,377100.0],["2012-12-12",35.1656,35.4094,34.8608,35.0524,91500.0],["2012-12-13",35.2004,35.2092,34.3296,34.5299,315000.0],["2012-12-14",34.3905,35.0263,34.3905,34.6257,71700.0],["2012-12-17",34.704,35.1917,34.5212,35.1134,70600.0],["2012-12-18",35.1656,35.4878,35.0611,35.4704,60000.0],["2012-12-19",35.4443,35.5401,35.1395,35.1831,54700.0],["2012-12-20",35.2092,35.6098,35.0611,35.4356,54900.0],["2012-12-21",35.0872,35.4269,34.9131,35.3485,264300.0],["2012-12-24",35.4182,35.514,34.9914,35.2266,45700.0],["2012-12-26",35.2962,35.392,34.7999,35.1656,52900.0],["2012-12-27",35.1482,35.4008,34.3296,35.035,78900.0],["2012-12-28",34.8173,35.2179,34.7128,34.9479,58600.0],["2012-12-31",34.9479,35.6968,34.7563,35.6185,66600.0],["2013-01-02",36.3587,37.038,36.1148,36.4632,142700.0],["2013-01-03",36.5329,36.5764,36.0626,36.2803,88400.0],["2013-01-04",36.4806,36.5677,36.35,36.3935,90400.0],["2013-01-07",36.1932,36.3413,36.0104,36.1932,45000.0],["2013-01-08",36.0974,36.2716,35.7317,36.0974,85100.0],["2013-01-09",36.1062,36.5677,36.1062,36.2455,130000.0],["2013-01-10",36.4371,36.5764,35.932,36.5764,101000.0],["2013-01-11",36.5764,36.9683,36.2716,36.8551,167600.0],["2013-01-14",36.768,36.829,36.498,36.829,468500.0],["2013-01-15",36.5764,37.0554,36.5764,36.9073,102900.0],["2013-01-16",36.8551,37.0031,36.6809,36.9248,115700.0],["2013-01-17",37.1251,37.4734,36.9596,37.395,113000.0],["2013-01-18",37.3254,37.9698,37.3166,37.9524,89200.0],["2013-01-22",37.874,38.4836,37.813,38.4401,100900.0],["2013-01-23",38.3182,38.4749,38.2049,38.4401,122700.0],["2013-01-24",38.3095,39.041,38.1527,38.8407,121000.0],["2013-01-25",39.0235,39.1977,38.7013,39.0061,170200.0],["2013-01-28",39.0323,39.1629,38.7013,38.7623,80600.0],["2013-01-29",38.6839,39.7377,38.6839,39.7203,109500.0],["2013-01-30",39.5809,39.6593,38.832,38.9974,282000.0],["2013-01-31",38.9452,39.0671,38.4139,38.7362,101300.0],["2013-02-01",38.9539,39.4851,38.9539,39.3458,83700.0],["2013-02-04",39.0845,39.3022,38.4488,38.7884,133700.0],["2013-02-05",39.1194,39.189,38.6143,38.8668,83500.0],["2013-02-06",38.6839,39.0845,38.6665,38.8668,189400.0],["2013-02-07",38.9974,39.3109,38.3878,39.0671,89200.0],["2013-02-08",39.1977,39.3806,38.6926,38.9016,95400.0],["2013-02-11",38.9626,39.3458,38.71,39.0758,106100.0],["2013-02-12",39.0323,40.0686,38.9887,39.5896,165400.0],["2013-02-13",39.7464,40.1209,39.5374,40.0338,191000.0],["2013-02-14",40.0163,40.5998,40.0163,40.2602,93600.0],["2013-02-15",40.4169,40.5998,40.2602,40.4082,134300.0],["2013-02-19",40.5214,40.6608,40.147,40.3647,157300.0],["2013-02-20",40.4082,40.4953,39.9118,39.9989,173600.0],["2013-02-21",40.0076,40.1296,39.4677,39.6419,133900.0],["2013-02-22",39.729,40.086,39.4677,40.086,83500.0],["2013-02-25",40.1208,40.3299,39.4677,39.4677,168600.0],["2013-02-26",39.5112,39.9293,39.1106,39.5983,115700.0],["2013-02-27",39.7551,40.9308,39.7551,40.6521,146800.0],["2013-02-28",40.5476,41.0178,40.4953,40.5215,105700.0],["2013-03-01",40.1992,41.0788,39.8944,40.922,139900.0],["2013-03-04",40.7043,40.9307,40.3908,40.7304,74100.0],["2013-03-05",40.8263,41.7058,40.6434,41.3923,207400.0],["2013-03-06",41.5055,41.6361,41.3052,41.5752,85600.0],["2013-03-07",41.3226,41.7581,41.2965,41.7145,101900.0],["2013-03-08",41.9323,42.298,41.88,42.1326,71800.0],["2013-03-11",41.9061,42.2371,41.8277,42.2283,117600.0],["2013-03-12",42.2109,42.3329,41.9932,42.2283,90400.0],["2013-03-13",42.1413,42.4722,42.0455,42.3938,121700.0],["2013-03-14",42.4025,42.6551,42.1935,42.6464,63400.0],["2013-03-15",42.7073,42.7596,42.4896,42.6725,172400.0],["2013-03-18",42.2806,42.838,42.0455,42.716,108100.0],["2013-03-19",42.777,42.9947,42.4548,42.7422,105700.0],["2013-03-20",43.1515,43.5695,42.6464,43.2821,160200.0],["2013-03-21",43.1253,43.3605,42.8902,43.0121,90200.0],["2013-03-22",43.134,43.674,42.9599,43.3866,223700.0],["2013-03-25",43.5521,43.6391,42.777,43.3518,262800.0],["2013-03-26",43.5956,43.8482,43.3779,43.6043,281600.0],["2013-03-27",43.3779,43.8917,42.2283,43.8743,765500.0],["2013-03-28",43.8917,44.7365,43.8917,44.5623,495700.0],["2013-04-01",44.4665,44.7626,42.6812,43.5521,363400.0],["2013-04-02",43.7959,43.7959,42.8989,43.0208,711400.0],["2013-04-03",43.134,43.134,42.0629,42.3764,213600.0],["2013-04-04",42.5157,42.7683,42.1151,42.7422,69100.0],["2013-04-05",42.0716,42.6551,41.7929,42.568,115700.0],["2013-04-08",42.568,42.6725,41.9671,42.3241,128700.0],["2013-04-09",42.4548,42.5941,42.15,42.2109,73600.0],["2013-04-10",42.3677,43.0382,42.0367,42.8989,101600.0],["2013-04-11",42.8205,43.134,42.6028,42.8902,67800.0],["2013-04-12",42.7247,42.7596,42.2109,42.5854,75500.0],["2013-04-15",42.3503,42.4199,41.044,41.192,173800.0],["2013-04-16",41.5229,41.7145,41.1659,41.5839,103600.0],["2013-04-17",41.3662,41.6884,40.5911,41.5752,164300.0],["2013-04-18",41.7233,42.089,41.2965,41.5665,198900.0],["2013-04-19",41.5926,41.7407,41.2617,41.5926,106500.0],["2013-04-22",41.5578,41.8626,40.7217,41.6884,170000.0],["2013-04-23",41.9148,42.2545,41.6797,42.1587,176800.0],["2013-04-24",42.1151,42.4722,42.0542,42.4199,145400.0],["2013-04-25",42.4025,43.2473,42.3154,43.0121,181900.0],["2013-04-26",43.0121,43.0121,42.2632,42.6289,67500.0],["2013-04-29",42.7422,43.1428,42.6289,42.838,53000.0],["2013-04-30",42.9076,42.9773,42.4635,42.9163,113100.0],["2013-05-01",42.7247,42.9076,41.88,41.9497,248000.0],["2013-05-02",41.3662,41.8887,38.98,41.5578,648200.0],["2013-05-03",42.0977,42.4722,41.5403,41.7232,282800.0],["2013-05-06",41.6623,42.0019,41.5229,41.7755,313900.0],["2013-05-07",41.7494,42.0542,41.4184,41.9061,233700.0],["2013-05-08",41.7232,42.568,41.7232,42.1935,82200.0],["2013-05-09",42.2196,42.6464,41.9235,42.3067,106700.0],["2013-05-10",42.4983,43.1166,42.4373,43.0905,158800.0],["2013-05-13",42.9512,43.3692,42.8641,42.9686,126100.0],["2013-05-14",43.0295,43.7175,43.0121,43.4476,173700.0],["2013-05-15",43.3692,43.7088,43.1689,43.5521,84300.0],["2013-05-16",43.5608,43.8743,43.0382,43.3082,168800.0],["2013-05-17",43.5956,44.51,43.256,44.5013,180900.0],["2013-05-20",44.4491,44.9542,44.24,44.6755,251200.0],["2013-05-21",44.5971,45.0587,44.571,44.7277,115100.0],["2013-05-22",44.6406,44.8497,44.0223,44.3184,145800.0],["2013-05-23",44.031,44.4752,43.9526,44.1965,94700.0],["2013-05-24",43.9178,44.1007,43.6304,43.9788,59200.0],["2013-05-28",44.4142,44.989,43.9352,44.2313,84000.0],["2013-05-29",43.9178,44.3184,43.5172,43.8307,71700.0],["2013-05-30",43.8307,44.2139,43.6392,43.7088,92700.0],["2013-05-31",43.4911,44.3358,43.1776,43.8656,142300.0],["2013-06-03",43.8743,44.5448,43.6827,44.24,218800.0],["2013-06-04",44.2836,44.7103,43.1776,43.6217,152100.0],["2013-06-05",43.4389,43.7959,43.0121,43.7785,131200.0],["2013-06-06",43.6653,44.3358,43.6653,44.2749,239300.0],["2013-06-07",44.6058,44.719,43.9265,44.5797,78300.0],["2013-06-10",44.7539,44.8758,44.2662,44.8322,57400.0],["2013-06-11",44.4926,44.8497,44.301,44.3097,101000.0],["2013-06-12",44.4578,44.719,43.5521,43.6043,54400.0],["2013-06-13",43.5521,44.0223,43.256,43.8307,147400.0],["2013-06-14",43.7611,43.7698,43.1602,43.5521,88300.0],["2013-06-17",43.7785,44.1791,43.4911,43.9962,69000.0],["2013-06-18",43.9439,44.3794,43.6043,44.3271,96900.0],["2013-06-19",44.5449,44.8584,44.1268,44.2226,122600.0],["2013-06-20",43.7262,43.9614,43.0731,43.1776,214400.0],["2013-06-21",43.3169,43.4476,42.7857,43.0644,226300.0],["2013-06-24",42.6812,42.716,41.9148,42.2632,166900.0],["2013-06-25",42.5419,43.0644,42.3329,43.0557,123600.0],["2013-06-26",43.2647,43.7785,42.5506,42.7596,231200.0],["2013-06-27",43.0208,44.3968,42.8989,44.2487,152000.0],["2013-06-28",44.2487,44.4752,43.7785,44.2052,218400.0],["2013-07-01",44.4403,45.0412,44.4229,44.8671,134900.0],["2013-07-02",44.8932,45.1806,44.6668,44.989,97600.0],["2013-07-03",44.9367,45.1196,44.7539,44.8845,30100.0],["2013-07-05",45.2677,45.5376,44.9367,45.4941,74600.0],["2013-07-08",45.5551,46.034,45.4244,45.6857,135100.0],["2013-07-09",45.9992,46.3998,45.7031,46.1908,215900.0],["2013-07-10",46.5914,49.6743,46.5914,49.5175,886600.0],["2013-07-11",50.0313,51.7295,49.9704,50.5887,438400.0],["2013-07-12",50.4232,50.9806,50.2752,50.5103,157900.0],["2013-07-15",50.6758,50.8412,50.4406,50.5364,82100.0],["2013-07-16",50.4929,50.8499,49.7178,49.831,126100.0],["2013-07-17",50.1707,50.4668,49.7178,49.8049,270200.0],["2013-07-18",49.9965,51.0764,49.9442,51.0154,388600.0],["2013-07-19",50.9719,51.4508,50.5538,51.3812,166300.0],["2013-07-22",51.4944,51.6337,50.7977,51.0764,249900.0],["2013-07-23",51.1634,51.3289,50.2752,50.3187,139200.0],["2013-07-24",50.3797,50.3797,49.4565,49.6656,185100.0],["2013-07-25",49.4827,49.9442,49.1256,49.7004,232400.0],["2013-07-26",49.352,49.8049,49.1604,49.5523,173100.0],["2013-07-29",49.561,49.5698,49.0908,49.3346,113300.0],["2013-07-30",49.6046,49.6133,49.2737,49.4217,118200.0],["2013-07-31",49.3085,50.0226,48.7337,49.4914,291900.0],["2013-08-01",50.4232,52.0691,50.4232,51.416,378900.0],["2013-08-02",51.2418,51.4595,50.6148,51.3376,164800.0],["2013-08-05",51.3637,52.2694,51.3376,52.043,186200.0],["2013-08-06",52.1127,52.2956,51.5205,51.8776,136500.0],["2013-08-07",51.8601,52.0604,51.2767,51.6598,76400.0],["2013-08-08",51.9995,52.1562,51.5205,51.7992,74300.0],["2013-08-09",51.6424,52.0169,51.1809,51.6163,59900.0],["2013-08-12",51.3463,51.773,51.3463,51.5815,67300.0],["2013-08-13",51.564,51.7905,51.146,51.5292,75000.0],["2013-08-14",51.6947,51.8601,51.1112,51.2592,120000.0],["2013-08-15",50.7454,52.1214,50.2664,51.895,456800.0],["2013-08-16",51.6511,52.1562,50.9196,50.9457,154800.0],["2013-08-19",51.0415,51.207,50.3884,50.4929,77300.0],["2013-08-20",50.5538,51.4247,50.2665,51.0764,84000.0],["2013-08-21",50.7803,51.2331,49.9878,50.519,471500.0],["2013-08-22",50.5277,51.2941,50.5103,50.8848,84500.0],["2013-08-23",50.9283,51.146,50.5277,50.9893,138900.0],["2013-08-26",50.9631,50.9631,50.4058,50.6932,177900.0],["2013-08-27",50.2926,50.6148,49.5872,49.9442,139400.0],["2013-08-28",49.8049,50.0574,49.683,49.7701,169500.0],["2013-08-29",49.683,50.4145,49.622,50.1097,57000.0],["2013-08-30",49.979,50.2055,49.2127,49.622,105400.0],["2013-09-03",50.0749,50.4058,49.4914,50.1097,171900.0],["2013-09-04",50.2926,50.8761,49.8136,50.6409,79200.0],["2013-09-05",50.5974,51.0502,50.3535,50.6061,142200.0],["2013-09-06",50.9022,51.4944,49.7265,50.2403,164600.0],["2013-09-09",50.519,51.0328,50.2839,50.8412,120300.0],["2013-09-10",51.0328,51.7208,50.728,51.6773,93600.0],["2013-09-11",51.4595,52.0517,51.3376,51.6773,46200.0],["2013-09-12",51.625,51.8775,51.3463,51.4595,61700.0],["2013-09-13",51.7034,51.7034,51.0938,51.4508,54500.0],["2013-09-16",52.0604,52.104,51.4857,51.6424,56800.0],["2013-09-17",51.5118,51.8166,51.1983,51.8079,45000.0],["2013-09-18",51.9037,52.2869,51.268,52.2607,80200.0],["2013-09-19",52.5133,52.5742,52.0343,52.2085,81800.0],["2013-09-20",52.4697,52.4697,51.5205,51.6511,155500.0],["2013-09-23",51.7469,52.043,50.8412,51.3289,67300.0],["2013-09-24",51.2941,52.3827,50.6583,51.9734,150400.0],["2013-09-25",51.8253,52.2694,51.2418,52.1911,122900.0],["2013-09-26",52.1475,52.7397,51.9995,52.5568,343600.0],["2013-09-27",52.2259,52.6613,52.2085,52.4872,75500.0],["2013-09-30",52.104,52.67,51.686,52.4349,127100.0],["2013-10-01",52.4697,53.0793,51.9646,52.8094,119700.0],["2013-10-02",52.5829,52.6265,52.0343,52.1388,72900.0],["2013-10-03",52.0343,52.3739,51.0589,51.6337,83300.0],["2013-10-04",51.5031,51.9472,51.3899,51.5727,47400.0],["2013-10-07",51.2331,51.5031,50.7977,50.8935,61000.0],["2013-10-08",50.8674,51.0328,50.0662,50.5103,83400.0],["2013-10-09",50.728,50.7977,50.0923,50.5451,69000.0],["2013-10-10",51.2157,51.9037,51.1809,51.6947,65200.0],["2013-10-11",51.4595,52.6352,51.4595,52.3914,76800.0],["2013-10-14",52.252,52.5655,52.1649,52.4697,94500.0],["2013-10-15",52.4697,52.4697,51.7643,51.9908,127400.0],["2013-10-16",52.2259,52.5046,51.5031,51.9298,166900.0],["2013-10-17",51.773,52.1911,51.4247,52.0778,131500.0],["2013-10-18",52.4523,53.0271,52.2085,52.8355,181700.0],["2013-10-21",52.9052,53.0968,52.4872,52.7745,102800.0],["2013-10-22",53.0706,53.0968,52.2956,52.7658,120900.0],["2013-10-23",52.6526,53.0271,52.4872,52.6788,58400.0],["2013-10-24",52.6352,53.1577,52.5481,52.8094,89000.0],["2013-10-25",53.0881,53.0881,52.5655,53.0271,64200.0],["2013-10-28",52.9052,53.3319,52.1998,52.461,79700.0],["2013-10-29",52.6526,52.8007,51.773,52.3827,181800.0],["2013-10-30",52.5655,52.8007,51.5553,51.6773,169700.0],["2013-10-31",51.7731,52.583,51.3986,51.9646,174200.0],["2013-11-01",51.3725,51.3725,48.5334,50.2229,1023600.0],["2013-11-04",50.2316,50.458,49.4217,50.1881,409400.0],["2013-11-05",49.9094,49.9094,48.6466,49.1256,218800.0],["2013-11-06",49.4217,49.4217,48.1241,48.5421,193000.0],["2013-11-07",48.577,48.6728,47.41,47.5581,180600.0],["2013-11-08",47.4623,48.2983,47.2532,48.098,89200.0],["2013-11-11",47.9151,49.0211,47.7322,48.9863,197400.0],["2013-11-12",48.8905,49.4043,48.5944,49.3869,95100.0],["2013-11-13",49.5436,49.8571,49.2998,49.6133,135200.0],["2013-11-14",49.5262,49.683,49.0124,49.352,134000.0],["2013-11-15",49.5523,50.1968,49.413,49.9094,130900.0],["2013-11-18",50.1619,50.4058,48.9601,49.0298,507700.0],["2013-11-19",49.0124,49.7091,48.8731,49.0124,200100.0],["2013-11-20",49.2737,49.3085,48.4986,48.6553,118800.0],["2013-11-21",48.7686,48.9514,48.6292,48.7686,235800.0],["2013-11-22",48.7686,48.8731,48.3592,48.7686,88100.0],["2013-11-25",48.7686,48.9514,48.4986,48.7337,84500.0],["2013-11-26",48.7076,48.934,48.5421,48.7686,110100.0],["2013-11-27",48.7686,49.1517,48.5595,49.0559,304800.0],["2013-11-29",49.2911,49.9007,49.2301,49.2911,64900.0],["2013-12-02",49.3956,49.5523,48.4376,48.5334,105200.0],["2013-12-03",48.3505,48.5508,47.889,48.1415,78500.0],["2013-12-04",48.0806,48.7337,47.5668,48.2547,240000.0],["2013-12-05",48.098,48.5509,47.9064,48.0457,102400.0],["2013-12-06",48.5857,48.5857,47.7583,47.8803,127900.0],["2013-12-09",47.8454,48.1589,47.7322,47.767,123600.0],["2013-12-10",47.7235,47.9499,47.2968,47.4013,144400.0],["2013-12-11",47.3839,47.6713,46.8614,47.0355,86600.0],["2013-12-12",46.9746,47.2707,46.574,46.722,85300.0],["2013-12-13",46.9485,46.992,46.4956,46.7046,96600.0],["2013-12-16",46.9833,47.9848,46.6349,47.7235,266700.0],["2013-12-17",47.8454,48.368,47.7845,47.9238,144900.0],["2013-12-18",47.8803,48.307,47.2881,48.2199,95400.0],["2013-12-19",48.2199,48.8469,48.1154,48.5334,120400.0],["2013-12-20",48.7773,49.5436,48.7773,49.143,274200.0],["2013-12-23",49.2388,49.8049,49.1692,49.7439,98400.0],["2013-12-24",49.77,50.3796,49.77,50.1881,25500.0],["2013-12-26",50.4755,50.4842,50.1271,50.3361,54000.0],["2013-12-27",50.3535,50.4319,49.7265,50.2055,71500.0],["2013-12-30",49.9791,50.4667,49.9791,50.2839,51700.0],["2013-12-31",50.5103,50.6845,50.1968,50.2055,95300.0],["2014-01-02",50.2142,50.6061,49.5262,49.5872,76200.0],["2014-01-03",49.561,50.4145,49.0298,49.831,82300.0],["2014-01-06",49.8746,49.8746,49.1692,49.3259,73300.0],["2014-01-07",49.6133,49.7962,49.1256,49.622,81000.0],["2014-01-08",49.7439,49.8049,49.1517,49.413,85000.0],["2014-01-09",49.6917,49.9965,49.0821,49.4478,248800.0],["2014-01-10",50.9457,53.5757,50.9457,51.564,1242000.0],["2014-01-13",69.6606,69.6694,60.9433,62.0144,3043000.0],["2014-01-14",62.5805,63.9042,62.3628,63.8346,1125500.0],["2014-01-15",63.7562,65.4805,63.7562,65.1234,402200.0],["2014-01-16",64.7838,66.9523,64.7838,66.4733,334300.0],["2014-01-17",66.2033,67.2658,66.0379,66.9261,414500.0],["2014-01-21",67.1003,67.4138,66.6126,67.0219,273500.0],["2014-01-22",66.6562,67.2397,65.8637,66.3601,655600.0],["2014-01-23",66.064,66.064,64.9754,65.4021,246900.0],["2014-01-24",65.1148,65.2976,63.2685,63.582,470600.0],["2014-01-27",63.8346,64.0784,63.0334,63.3991,151400.0],["2014-01-28",63.6168,64.5051,63.3817,64.1132,173500.0],["2014-01-29",63.6604,64.0435,62.7198,63.2162,161100.0],["2014-01-30",63.6081,64.6358,63.164,63.8433,161600.0],["2014-01-31",62.6763,63.8781,62.6763,63.1727,113700.0],["2014-02-03",63.1814,63.3294,61.2829,62.0318,371700.0],["2014-02-04",62.3367,63.1379,61.5703,62.6763,156700.0],["2014-02-05",62.6154,63.1031,61.8142,62.5544,267400.0],["2014-02-06",62.5979,63.3294,62.3715,63.2511,269500.0],["2014-02-07",64.4441,64.7751,61.579,63.3294,439500.0],["2014-02-10",63.0943,63.2946,61.5703,63.0856,401300.0],["2014-02-11",63.2598,63.312,62.1712,62.5892,225600.0],["2014-02-12",62.5283,62.7547,61.7619,62.0928,167900.0],["2014-02-13",61.8751,63.5994,61.3526,63.5907,176600.0],["2014-02-14",63.4165,63.8346,63.0769,63.4252,124300.0],["2014-02-18",63.8084,64.6358,63.4862,63.7823,218600.0],["2014-02-19",63.4949,64.0697,62.9201,63.1117,158100.0],["2014-02-20",63.1117,63.373,62.746,63.312,246100.0],["2014-02-21",63.312,63.3817,62.4499,62.4847,325200.0],["2014-02-24",62.6241,62.9289,62.1277,62.2844,208500.0],["2014-02-25",62.3105,62.4586,61.64,61.9274,206900.0],["2014-02-26",61.9012,62.7111,61.4745,62.1451,101500.0],["2014-02-27",62.058,62.7721,61.7793,62.7547,153100.0],["2014-02-28",62.6589,62.8157,62.0667,62.3802,199100.0],["2014-03-03",62.0319,62.3541,61.7532,62.0493,161400.0],["2014-03-04",62.5805,63.1814,62.4238,62.7373,189900.0],["2014-03-05",62.6154,63.312,62.537,63.2424,237200.0],["2014-03-06",63.2946,63.643,63.2946,63.3991,98900.0],["2014-03-07",63.7562,64.3658,63.3556,63.7736,137200.0],["2014-03-10",63.7126,63.9129,63.0508,63.6691,100700.0],["2014-03-11",63.6691,64.9057,63.1727,63.521,228100.0],["2014-03-12",63.4165,63.6604,62.5718,63.0333,199100.0],["2014-03-13",63.3469,63.3469,61.5355,61.8838,127900.0],["2014-03-14",61.7096,62.6502,61.7096,62.5457,141000.0],["2014-03-17",62.7024,63.3556,62.4847,62.7111,93400.0],["2014-03-18",62.8853,63.312,62.6763,63.1117,69300.0],["2014-03-19",63.1117,63.4775,62.6763,62.9375,72500.0],["2014-03-20",62.9898,63.3295,62.5718,62.9114,93000.0],["2014-03-21",63.0856,63.8607,62.894,63.4688,260000.0],["2014-03-24",63.5645,64.0087,62.5718,63.0072,111600.0],["2014-03-25",63.2859,63.7562,62.9724,63.4427,101700.0],["2014-03-26",63.5646,63.852,62.4063,62.4325,151800.0],["2014-03-27",62.2583,62.6676,61.1871,61.3439,173400.0],["2014-03-28",61.2045,62.3105,61.1784,62.0231,122600.0],["2014-03-31",62.2496,63.5646,62.1712,63.2859,73600.0],["2014-04-01",63.2859,63.8433,63.2685,63.7562,106000.0],["2014-04-02",63.6952,64.3832,63.5036,64.0871,110400.0],["2014-04-03",63.9739,64.5313,63.3817,63.7388,78000.0],["2014-04-04",64.1655,64.3222,62.3628,62.7111,181700.0],["2014-04-07",62.4847,62.8505,61.6487,61.849,161100.0],["2014-04-08",61.8925,62.4934,61.7097,62.1712,80700.0],["2014-04-09",62.267,62.9375,62.1625,62.8156,63600.0],["2014-04-10",62.5979,62.9985,62.0057,62.1538,95900.0],["2014-04-11",61.8403,62.3889,61.2742,61.4135,147000.0],["2014-04-14",61.5877,62.5108,61.5877,62.2147,89900.0],["2014-04-15",62.2409,62.4847,61.3352,62.3192,97300.0],["2014-04-16",62.624,63.5559,62.4847,63.4339,73000.0],["2014-04-17",63.2075,63.8345,63.2075,63.3556,92100.0],["2014-04-21",63.2685,64.0523,62.6589,63.7301,52000.0],["2014-04-22",63.6604,63.6604,63.2946,63.5123,102500.0],["2014-04-23",63.2859,64.1306,63.164,63.3904,58800.0],["2014-04-24",63.5994,63.9303,62.8505,63.2249,74700.0],["2014-04-25",62.9201,63.0769,61.7793,62.0318,260100.0],["2014-04-28",62.0667,62.8853,61.5094,62.5544,121400.0],["2014-04-29",62.9201,63.2337,61.9622,62.0928,114500.0],["2014-04-30",61.849,62.5021,61.3439,62.0144,146200.0],["2014-05-01",62.1364,63.1988,60.5166,63.1901,158500.0],["2014-05-02",63.4775,63.6691,61.1175,61.9361,240700.0],["2014-05-05",61.4397,61.4832,60.264,60.5166,153600.0],["2014-05-06",60.4295,60.5079,58.7835,58.9926,271400.0],["2014-05-07",58.9577,59.2015,57.991,59.0535,140000.0],["2014-05-08",58.9055,60.0289,58.5136,58.7835,147700.0],["2014-05-09",58.7835,59.3496,58.531,59.219,120200.0],["2014-05-12",59.4628,61.5268,59.3235,61.4484,163900.0],["2014-05-13",61.3003,62.0928,60.8475,61.849,146500.0],["2014-05-14",61.6487,62.0754,61.4919,61.7532,299300.0],["2014-05-15",61.4397,61.4397,60.055,61.1,138600.0],["2014-05-16",60.9346,61.8751,60.5427,61.7793,314000.0],["2014-05-19",61.4484,62.2931,60.9607,61.9796,40600.0],["2014-05-20",61.7793,61.7793,59.7763,60.473,141100.0],["2014-05-21",60.5862,60.9172,59.5673,60.5862,114600.0],["2014-05-22",60.7517,61.1697,60.7081,61.0042,81000.0],["2014-05-23",60.9956,62.4847,60.9607,62.3106,84400.0],["2014-05-27",62.685,63.4601,62.267,63.1204,134100.0],["2014-05-28",63.1988,64.1916,63.1988,63.4514,201600.0],["2014-05-29",63.4949,63.791,62.955,63.3904,155300.0],["2014-05-30",64.958,64.958,63.4165,63.9129,464200.0],["2014-06-02",64.2003,64.3745,63.2598,63.4514,197600.0],["2014-06-03",63.3033,63.3033,62.0667,62.8592,153300.0],["2014-06-04",62.5195,62.9811,62.0754,62.1625,221400.0],["2014-06-05",62.1973,63.7301,61.5877,63.4688,235500.0],["2014-06-06",63.8432,64.6967,63.8432,64.4267,172700.0],["2014-06-09",64.6967,65.2802,64.1045,65.0973,425600.0],["2014-06-10",65.106,65.315,64.4877,64.7577,100300.0],["2014-06-11",64.3745,64.9928,63.5298,64.7403,100400.0],["2014-06-12",64.7315,65.0102,63.6343,63.8433,107100.0],["2014-06-13",63.9565,63.9565,62.8592,63.1727,133900.0],["2014-06-16",62.894,63.0856,62.2757,62.7895,103200.0],["2014-06-17",62.8766,63.4601,62.6502,62.9637,107300.0],["2014-06-18",62.8505,63.2859,62.2757,63.2249,181800.0],["2014-06-19",63.4252,64.4441,62.9201,64.3571,222900.0],["2014-06-20",64.4441,65.9943,64.2874,65.3237,444400.0],["2014-06-23",65.5327,65.6808,64.6009,64.958,90400.0],["2014-06-24",64.6706,65.3151,64.1307,64.1829,152900.0],["2014-06-25",63.8258,64.2264,63.3381,63.9129,102200.0],["2014-06-26",63.7388,64.331,63.0856,63.7736,92200.0],["2014-06-27",63.3991,64.3571,63.2772,63.8346,324300.0],["2014-06-30",63.643,63.9565,63.103,63.7126,95700.0],["2014-07-01",64.0087,64.4703,63.643,63.6691,98300.0],["2014-07-02",63.4601,64.1655,62.9724,63.5036,100800.0],["2014-07-03",63.6081,64.9928,63.4688,64.9928,65500.0],["2014-07-07",64.958,65.3847,64.5138,64.6793,129000.0],["2014-07-08",64.5487,64.7141,63.4601,63.7823,105100.0],["2014-07-09",63.8433,64.3571,63.2511,63.4949,86200.0],["2014-07-10",62.4324,63.7126,62.0057,62.8592,109100.0],["2014-07-11",62.7198,63.1379,62.2409,62.7982,97100.0],["2014-07-14",63.3207,63.3207,62.6414,62.8417,74600.0],["2014-07-15",62.7547,63.3469,62.0406,62.8331,140700.0],["2014-07-16",62.9985,63.791,62.5718,63.4427,144700.0],["2014-07-17",63.1379,63.312,62.1886,62.5457,157800.0],["2014-07-18",62.4063,62.8244,62.0493,62.5457,188300.0],["2014-07-21",62.1712,63.0159,61.37,62.9027,86000.0],["2014-07-22",63.225,63.8607,62.9724,63.4688,64300.0],["2014-07-23",63.7562,64.2787,63.1814,63.9652,119100.0],["2014-07-24",63.9739,64.2874,62.7198,62.9202,88400.0],["2014-07-25",62.955,63.6691,62.1364,63.1901,142600.0],["2014-07-28",63.0334,63.2946,62.476,62.7111,83400.0],["2014-07-29",62.685,63.0943,61.6138,61.6399,121800.0],["2014-07-30",61.8664,62.0406,60.8649,61.9796,106300.0],["2014-07-31",61.6138,61.9274,58.9751,59.5847,245300.0],["2014-08-01",58.8793,58.8793,56.5454,56.8241,315700.0],["2014-08-04",56.8328,57.2073,55.8661,56.528,378800.0],["2014-08-05",56.258,57.0766,56.0142,56.6238,128600.0],["2014-08-06",56.1535,56.9024,56.1535,56.3886,199400.0],["2014-08-07",56.5193,56.528,54.9082,55.2652,124100.0],["2014-08-08",55.1868,56.1622,54.9865,56.0751,86900.0],["2014-08-11",56.3799,57.2073,56.3451,56.4148,91400.0],["2014-08-12",56.1448,57.007,56.1448,56.7109,632600.0],["2014-08-13",57.0941,58.3916,56.798,57.6166,572000.0],["2014-08-14",57.6601,58.0955,57.6601,57.7907,155800.0],["2014-08-15",57.9214,58.0172,56.798,57.2508,372400.0],["2014-08-18",57.7994,58.2784,57.7646,57.9649,257100.0],["2014-08-19",58.1913,58.4526,57.8952,58.0694,192500.0],["2014-08-20",57.9039,58.3133,57.8169,57.9039,173300.0],["2014-08-21",57.9214,58.2784,57.7036,57.9736,275500.0],["2014-08-22",57.8169,58.5745,57.7385,58.2001,216900.0],["2014-08-25",58.4526,58.7835,57.991,58.2958,164700.0],["2014-08-26",58.3133,59.2364,58.2436,58.9055,170500.0],["2014-08-27",58.7052,59.0274,58.4439,58.9403,163800.0],["2014-08-28",58.8097,59.1319,58.1478,58.8445,167800.0],["2014-08-29",59.0448,59.1928,58.7139,59.1319,145100.0],["2014-09-02",59.3496,60.4382,59.3496,59.9679,203300.0],["2014-09-03",60.4295,60.534,59.4367,59.5499,186900.0],["2014-09-04",59.8024,60.2292,59.4802,59.9244,156500.0],["2014-09-05",59.7328,60.2117,59.4802,59.9505,146900.0],["2014-09-08",59.9157,60.2553,59.5412,59.6718,145400.0],["2014-09-09",59.7676,59.8547,59.2277,59.3931,117600.0],["2014-09-10",59.3322,59.7154,59.0187,59.219,203300.0],["2014-09-11",59.0709,59.6283,59.0012,59.5063,122800.0],["2014-09-12",59.5847,59.6457,58.888,59.4802,175400.0],["2014-09-15",59.3583,59.7328,57.6775,57.8256,165200.0],["2014-09-16",57.7037,57.8604,57.1898,57.1898,143800.0],["2014-09-17",57.0418,57.3292,56.528,56.6935,192200.0],["2014-09-18",56.7544,56.885,56.3364,56.6151,169600.0],["2014-09-19",56.5802,56.9199,56.1796,56.4496,289200.0],["2014-09-22",56.3712,56.3712,55.4046,55.5526,97200.0],["2014-09-23",55.2391,55.6049,54.8298,54.8908,76100.0],["2014-09-24",55.0127,55.3959,54.6556,55.2304,132200.0],["2014-09-25",55.0824,55.3088,54.5076,54.5947,379200.0],["2014-09-26",54.2202,54.4379,53.7673,54.0547,126000.0],["2014-09-29",53.5844,53.6367,53.2274,53.4974,119500.0],["2014-09-30",53.4277,53.4974,52.5307,52.7136,201200.0],["2014-10-01",52.7223,52.8181,51.7556,52.6526,226500.0],["2014-10-02",52.8616,54.0721,52.7049,53.628,130900.0],["2014-10-03",54.0286,54.6556,53.6367,54.2898,104200.0],["2014-10-06",54.4466,54.8646,54.1505,54.3421,86600.0],["2014-10-07",53.9415,53.9415,53.1316,53.1403,132300.0],["2014-10-08",53.1403,54.0983,52.6439,54.0025,106800.0],["2014-10-09",53.9502,54.0547,52.4088,52.4262,154300.0],["2014-10-10",52.1649,52.5742,51.5728,51.7034,175000.0],["2014-10-13",51.8601,52.1736,50.6061,50.6932,181000.0],["2014-10-14",51.0154,51.9211,50.728,50.9457,173500.0],["2014-10-15",50.6061,51.686,49.7701,51.1286,287300.0],["2014-10-16",50.3535,52.2433,49.9965,51.9908,205400.0],["2014-10-17",52.6091,52.9661,52.252,52.4436,125600.0],["2014-10-20",52.374,52.8007,51.9908,52.522,141700.0],["2014-10-21",52.6961,53.6193,52.4959,53.5844,221200.0],["2014-10-22",53.689,54.1679,52.4262,52.5133,95400.0],["2014-10-23",52.9139,53.689,52.6962,53.1577,535500.0],["2014-10-24",53.0881,53.419,52.5481,53.1229,356400.0],["2014-10-27",52.9836,53.2448,52.0953,53.149,106200.0],["2014-10-28",53.4625,55.4481,53.3406,55.4307,245100.0],["2014-10-29",55.4742,55.9097,55.004,55.3262,126000.0],["2014-10-30",54.734,57.6166,54.3508,57.0157,201700.0],["2014-10-31",57.9997,57.9997,56.1883,56.197,306600.0],["2014-11-03",56.3277,56.8763,55.9271,56.5367,362200.0],["2014-11-04",56.3538,56.467,55.3175,55.4916,141600.0],["2014-11-05",55.8661,56.5019,55.1956,56.0664,154500.0],["2014-11-06",56.2841,57.425,56.2841,57.3292,226500.0],["2014-11-07",57.3901,57.3901,56.8328,57.3292,81300.0],["2014-11-10",57.4337,57.6775,56.7109,57.4337,102100.0],["2014-11-11",57.5033,58.0955,57.364,57.9475,115800.0],["2014-11-12",57.5817,58.5658,57.5817,58.3829,129800.0],["2014-11-13",58.5832,59.0274,58.0346,58.3481,192600.0],["2014-11-14",58.4091,58.6703,57.782,58.0172,158000.0],["2014-11-17",58.0259,58.1042,57.4946,57.5469,66800.0],["2014-11-18",57.5643,57.9127,57.1637,57.2508,87300.0],["2014-11-19",57.3814,57.3814,56.4932,56.7109,110200.0],["2014-11-20",56.3538,57.1376,56.3538,56.8763,73100.0],["2014-11-21",57.6079,57.7559,56.7196,56.8415,87600.0],["2014-11-24",56.8676,57.5643,56.7979,57.364,152700.0],["2014-11-25",57.5208,57.8343,56.946,57.5817,80500.0],["2014-11-26",57.7385,57.9998,56.8851,57.1463,91200.0],["2014-11-28",57.0853,57.3901,56.0664,56.1883,62800.0],["2014-12-01",56.0838,56.0838,54.7688,55.0736,89500.0],["2014-12-02",55.0301,56.0055,54.7862,55.2826,144000.0],["2014-12-03",55.2217,57.0592,55.1433,56.4235,115400.0],["2014-12-04",56.3364,56.9634,54.7775,55.3871,177800.0],["2014-12-05",55.3088,56.7631,55.3088,56.7457,195300.0],["2014-12-08",56.8328,57.2769,55.6484,55.779,166800.0],["2014-12-09",55.0475,56.6499,55.0475,56.6151,167300.0],["2014-12-10",56.3364,56.4931,54.8646,55.1259,187500.0],["2014-12-11",55.3784,55.7529,54.6121,54.9256,176300.0],["2014-12-12",54.2289,54.3856,53.3058,53.419,229800.0],["2014-12-15",53.5496,53.5757,52.1911,52.5394,186800.0],["2014-12-16",52.2868,53.9589,52.1823,52.3304,121600.0],["2014-12-17",52.4523,53.3058,52.1649,53.1229,160600.0],["2014-12-18",52.8616,52.9226,51.8688,52.6439,224500.0],["2014-12-19",52.5655,53.0619,52.3826,52.6178,337900.0],["2014-12-22",52.67,53.2883,52.4784,53.21,80000.0],["2014-12-23",53.3929,54.1157,53.2971,53.7499,101800.0],["2014-12-24",53.9328,54.2724,53.5061,54.0808,50300.0],["2014-12-26",54.4205,54.9865,54.107,54.7166,58000.0],["2014-12-29",54.7601,55.4917,54.5947,55.3523,66800.0],["2014-12-30",55.1433,55.4481,54.6208,55.3784,89100.0],["2014-12-31",55.5874,55.6049,54.6208,54.6556,72700.0],["2015-01-02",54.7427,54.8908,53.4451,54.2289,88200.0],["2015-01-05",53.898,54.2289,53.2884,53.5583,173400.0],["2015-01-06",53.5583,53.7151,52.0691,52.1475,168600.0],["2015-01-07",52.3739,52.3739,51.4247,51.8253,126800.0],["2015-01-08",52.2433,53.2622,52.0169,52.9923,105300.0],["2015-01-09",53.1142,53.4451,52.8355,52.9139,81600.0],["2015-01-12",52.8181,53.0793,52.2172,52.5742,91000.0],["2015-01-13",53.1229,53.7325,52.0866,52.9748,138000.0],["2015-01-14",53.5757,56.6151,53.5757,55.6484,498300.0],["2015-01-15",55.8574,56.7544,54.8646,55.5875,250900.0],["2015-01-16",55.3349,55.6484,54.8211,55.4742,171500.0],["2015-01-20",55.5265,55.6745,53.3319,54.1418,185600.0],["2015-01-21",53.776,54.1418,52.8355,53.21,176900.0],["2015-01-22",53.6454,53.7412,52.9574,53.3841,271100.0],["2015-01-23",53.3406,53.6019,52.6875,53.2187,158000.0],["2015-01-26",53.3145,53.6715,52.9052,53.3319,238900.0],["2015-01-27",52.8529,53.5322,52.6787,53.21,195700.0],["2015-01-28",53.4277,53.8283,52.4088,52.67,145400.0],["2015-01-29",52.6875,52.7571,51.9385,52.313,239100.0],["2015-01-30",51.9559,52.7136,51.477,51.6686,153900.0],["2015-02-02",51.8079,52.8094,51.3724,52.6178,373200.0],["2015-02-03",52.7397,54.0199,52.7397,53.7848,310500.0],["2015-02-04",53.7238,54.316,53.3493,53.8544,117100.0],["2015-02-05",53.9328,54.673,53.7586,54.3073,116500.0],["2015-02-06",54.4727,54.9082,53.7935,54.0983,141500.0],["2015-02-09",53.9067,54.5598,53.7935,54.1766,109200.0],["2015-02-10",54.4902,54.8559,53.7847,54.7514,121700.0],["2015-02-11",55.7616,56.5541,54.7427,54.8472,393900.0],["2015-02-12",55.152,55.3871,54.8385,54.943,186100.0],["2015-02-13",55.091,55.361,54.7688,55.1868,131300.0],["2015-02-17",55.0214,55.901,54.8646,55.57,114400.0],["2015-02-18",55.6136,56.2929,55.6136,56.2058,141600.0],["2015-02-19",55.9271,56.5367,55.6658,56.3364,163900.0],["2015-02-20",58.0868,58.5136,57.1637,57.4076,588100.0],["2015-02-23",57.1202,57.7907,56.3016,57.0592,507700.0],["2015-02-24",56.9721,57.2421,56.6586,56.9199,228300.0],["2015-02-25",56.9983,57.7472,56.9547,57.2856,415400.0],["2015-02-26",57.4254,57.9932,56.945,57.6176,384200.0],["2015-02-27",57.7136,57.8709,57.4079,57.4516,201200.0],["2015-03-02",57.5652,58.4038,57.1371,58.1941,213000.0],["2015-03-03",58.1067,58.526,57.9844,58.3688,205400.0],["2015-03-04",58.2028,58.3688,57.5826,57.6525,145400.0],["2015-03-05",57.6263,58.43,57.2332,58.1068,234300.0],["2015-03-06",57.7136,58.098,57.3031,57.3118,216400.0],["2015-03-09",57.4079,57.5739,57.0148,57.3555,118000.0],["2015-03-10",57.0149,57.4516,56.8926,57.3468,183900.0],["2015-03-11",57.3031,58.1155,57.1284,58.0543,167700.0],["2015-03-12",58.4038,59.1725,58.2727,59.12,172200.0],["2015-03-13",58.7706,59.1812,58.4037,58.9715,149200.0],["2015-03-16",59.2161,59.5219,58.8056,59.5219,130700.0],["2015-03-17",59.3996,60.1071,59.3122,60.0023,192100.0],["2015-03-18",60.0023,61.3475,59.6791,61.2078,157800.0],["2015-03-19",61.1466,61.1466,58.9017,59.0065,606300.0],["2015-03-20",59.0501,59.4258,58.526,58.7881,266200.0],["2015-03-23",58.7007,59.1637,58.2902,58.2902,147200.0],["2015-03-24",58.1067,58.6309,58.0893,58.3601,154500.0],["2015-03-25",58.3688,58.8143,57.2245,57.2507,180000.0],["2015-03-26",57.207,57.4429,56.7615,56.8663,178300.0],["2015-03-27",56.8838,57.4691,56.2549,57.373,141900.0],["2015-03-30",57.6875,58.1941,57.2944,58.0631,147000.0],["2015-03-31",57.8797,57.8797,57.0149,57.6089,152000.0],["2015-04-01",57.5127,57.8884,57.1284,57.5564,220500.0],["2015-04-02",57.6176,59.2074,57.6176,58.3077,255100.0],["2015-04-06",58.1417,59.452,58.1417,59.1637,396100.0],["2015-04-07",59.1812,59.7402,58.7095,58.9977,246700.0],["2015-04-08",59.12,59.4694,58.7706,58.9802,207100.0],["2015-04-09",58.9715,59.0239,57.9844,58.3601,174600.0],["2015-04-10",58.5784,58.823,58.1155,58.6047,137200.0],["2015-04-13",58.2814,59.3646,58.2814,59.2773,424400.0],["2015-04-14",59.2598,60.0198,59.0327,59.9062,231800.0],["2015-04-15",60.2207,60.5002,59.8363,60.0634,236500.0],["2015-04-16",59.9586,60.1071,59.5568,59.88,97100.0],["2015-04-17",59.4869,59.4869,58.7619,58.9541,133000.0],["2015-04-20",59.2248,59.6703,58.7531,59.3384,129200.0],["2015-04-21",59.3996,59.452,56.3772,57.0672,439600.0],["2015-04-22",57.4341,59.749,57.0847,59.286,552300.0],["2015-04-23",59.2947,59.3646,58.3775,58.7532,207500.0],["2015-04-24",58.7444,58.7794,58.098,58.2203,102700.0],["2015-04-27",58.5523,58.8929,57.967,58.4125,162800.0],["2015-04-28",58.3688,59.0414,58.0893,58.8842,219100.0],["2015-04-29",58.7182,59.6441,58.4736,59.4694,142100.0],["2015-04-30",59.2947,59.5568,55.1543,55.9142,455700.0],["2015-05-01",55.9666,56.4383,53.8003,54.2458,361500.0],["2015-05-04",54.3768,54.9708,54.3157,54.4816,153000.0],["2015-05-05",54.2458,54.7,53.2412,53.4159,190700.0],["2015-05-06",53.2762,53.8876,52.324,53.1364,248200.0],["2015-05-07",53.0753,54.5253,52.656,54.1759,227500.0],["2015-05-08",54.7437,55.3464,54.4991,54.5602,292200.0],["2015-05-11",54.3506,55.0931,54.2545,54.2632,204700.0],["2015-05-12",54.106,54.6039,53.1539,54.3768,209900.0],["2015-05-13",54.438,55.0058,54.2021,54.7175,136700.0],["2015-05-14",55.0931,55.7308,54.6651,55.6085,189300.0],["2015-05-15",55.4687,55.7919,54.1322,54.3069,324900.0],["2015-05-18",54.1672,55.8094,54.0623,55.8006,298000.0],["2015-05-19",55.7046,55.888,54.4292,54.7699,196400.0],["2015-05-20",54.7786,55.6172,54.5952,55.4862,162200.0],["2015-05-21",55.3551,56.3422,54.9621,55.7919,149600.0],["2015-05-22",55.5823,55.8094,54.5952,54.6127,66000.0],["2015-05-26",54.272,54.272,53.547,53.8614,95800.0],["2015-05-27",53.8702,54.2632,53.678,54.1322,88100.0],["2015-05-28",53.9482,54.141,53.5889,54.0183,110600.0],["2015-05-29",53.843,53.843,52.9667,53.0017,113800.0],["2015-06-01",53.2734,53.2734,52.4058,52.8527,152300.0],["2015-06-02",52.8966,53.3873,52.4847,52.8966,147700.0],["2015-06-03",53.1858,53.4136,52.8265,53.2121,179100.0],["2015-06-04",52.8878,53.2208,52.546,52.6775,116600.0],["2015-06-05",52.3883,52.9579,52.0377,52.8265,86600.0],["2015-06-08",52.6687,52.844,52.0991,52.1341,115200.0],["2015-06-09",52.1429,52.3269,51.8625,52.0728,109400.0],["2015-06-10",52.362,52.8528,52.362,52.5899,122200.0],["2015-06-11",52.7826,53.1069,52.6337,52.9053,142200.0],["2015-06-12",52.7826,53.2296,52.5986,52.8352,161700.0],["2015-06-15",52.397,52.511,51.9764,52.3269,93300.0],["2015-06-16",52.1604,52.3532,51.9326,52.1517,200400.0],["2015-06-17",52.2393,52.3883,51.8537,52.1429,66500.0],["2015-06-18",52.2393,52.4671,51.8888,52.2393,124900.0],["2015-06-19",52.3006,52.3357,52.0553,52.1604,211100.0],["2015-06-22",52.3269,52.5635,52.029,52.178,85100.0],["2015-06-23",52.0377,52.2568,51.88,52.2305,99700.0],["2015-06-24",52.1254,52.3883,51.9589,52.1429,96800.0],["2015-06-25",52.1955,52.1955,51.4593,51.6521,97300.0],["2015-06-26",51.6609,51.9589,51.4418,51.8011,314500.0],["2015-06-29",51.5295,51.88,50.0309,50.1886,140300.0],["2015-06-30",50.399,50.5479,49.8381,50.1448,156300.0],["2015-07-01",50.5742,50.6882,49.6278,49.9082,117400.0],["2015-07-02",50.1448,50.1448,49.0844,49.321,72700.0],["2015-07-06",49.0582,49.3211,47.989,48.3658,99700.0],["2015-07-07",48.5236,48.5236,47.0864,47.7261,143400.0],["2015-07-08",47.3317,47.6209,46.1399,46.6131,151500.0],["2015-07-09",47.1565,48.3746,46.9549,47.7349,270000.0],["2015-07-10",48.2344,48.2344,47.4457,47.7611,200800.0],["2015-07-13",48.0766,48.2694,47.691,48.2081,181500.0],["2015-07-14",48.0679,48.2957,47.9189,48.1029,135600.0],["2015-07-15",48.0065,48.2957,47.2266,47.7787,250100.0],["2015-07-16",48.1117,48.9092,47.7173,48.0591,174100.0],["2015-07-17",47.9101,47.9101,47.2441,47.507,137300.0],["2015-07-20",47.4457,47.84,46.99,47.0951,110500.0],["2015-07-21",47.0338,47.2704,46.4203,46.6394,186700.0],["2015-07-22",46.5781,46.8147,46.3064,46.5167,109000.0],["2015-07-23",46.4817,46.9286,46.0347,46.1837,287000.0],["2015-07-24",46.0435,46.1662,44.58,44.6589,287400.0],["2015-07-27",44.3083,44.3258,43.8701,44.0366,268900.0],["2015-07-28",44.2207,44.7377,43.9227,44.4661,119100.0],["2015-07-29",44.6676,45.5527,44.5537,45.211,251400.0],["2015-07-30",45.0708,45.5527,44.7903,45.3074,115800.0],["2015-07-31",45.5878,46.4203,44.2119,44.4135,300900.0],["2015-08-03",44.5449,44.8692,43.5021,43.7124,427700.0],["2015-08-04",44.247,44.5099,43.4232,43.6774,209200.0],["2015-08-05",43.9928,44.1944,43.2655,43.5897,124100.0],["2015-08-06",43.765,44.3784,43.2041,44.2032,269800.0],["2015-08-07",44.0279,44.5975,43.6598,44.0892,149200.0],["2015-08-10",44.2382,45.2197,44.1331,45.1496,148700.0],["2015-08-11",44.4135,44.7377,43.949,44.2382,122900.0],["2015-08-12",43.9928,44.9393,43.6598,44.7202,112800.0],["2015-08-13",44.5975,44.8955,44.1593,44.4661,114000.0],["2015-08-14",44.396,45.395,44.3872,45.097,99700.0],["2015-08-17",44.9831,45.3074,44.4135,45.062,65200.0],["2015-08-18",44.8166,45.097,44.3609,44.4398,143600.0],["2015-08-19",44.2207,44.2207,43.4232,43.6423,172000.0],["2015-08-20",43.3356,43.3356,42.3628,42.3716,154900.0],["2015-08-21",41.5916,42.0298,41.1009,41.2148,333300.0],["2015-08-24",38.3754,40.7591,38.3754,39.208,358500.0],["2015-08-25",40.356,40.356,38.4017,38.4806,272300.0],["2015-08-26",39.1116,39.6987,38.5682,39.6549,166700.0],["2015-08-27",40.051,40.9841,39.3908,40.0246,307000.0],["2015-08-28",40.051,41.6795,39.6461,41.4154,208000.0],["2015-08-31",41.1601,41.9699,40.5615,41.7587,134300.0],["2015-09-01",41.0105,41.6442,39.7693,39.9278,209900.0],["2015-09-02",40.2887,40.2887,39.0387,39.3556,218900.0],["2015-09-03",39.2236,39.6021,38.7746,39.2412,130600.0],["2015-09-04",38.8099,39.0915,38.2201,38.8979,191900.0],["2015-09-08",39.5933,39.7341,39.0035,39.4348,132400.0],["2015-09-09",39.8045,39.8045,39.0035,39.0475,192000.0],["2015-09-10",39.0563,39.5669,38.6426,39.1443,165400.0],["2015-09-11",38.8715,39.0387,38.3169,38.757,105200.0],["2015-09-14",38.7835,38.7835,37.6567,37.8856,78700.0],["2015-09-15",37.956,38.7394,37.7888,38.5194,110200.0],["2015-09-16",38.4226,39.294,38.3081,38.9859,101300.0],["2015-09-17",38.9507,39.426,38.6426,39.0035,200600.0],["2015-09-18",38.5722,38.8363,38.1673,38.5546,343900.0],["2015-09-21",38.7923,39.2412,38.1761,38.4137,131600.0],["2015-09-22",38.0441,38.0441,36.6797,37.0318,153700.0],["2015-09-23",37.1902,37.2166,35.5794,35.7554,156000.0],["2015-09-24",35.6234,36.1075,34.8224,35.9051,170700.0],["2015-09-25",36.1955,36.3276,35.5794,35.8346,132200.0],["2015-09-28",35.6146,35.7554,34.3206,34.4263,171600.0],["2015-09-29",34.5407,34.5407,33.5196,33.9861,150600.0],["2015-09-30",34.2414,34.7432,33.9685,34.4791,219900.0],["2015-10-01",34.6111,34.6111,33.6252,33.7485,225800.0],["2015-10-02",33.7309,35.8347,33.7309,35.7026,553500.0],["2015-10-05",35.9315,38.3961,35.9227,38.1321,323100.0],["2015-10-06",38.1761,39.294,37.8592,38.0617,235200.0],["2015-10-07",38.3081,39.5933,38.2729,39.4084,206600.0],["2015-10-08",39.3468,41.0369,38.9243,40.896,195400.0],["2015-10-09",41.0457,42.0403,40.6936,41.565,190700.0],["2015-10-12",41.5914,41.653,40.3591,40.6672,77900.0],["2015-10-13",40.4823,41.0985,40.1742,40.3063,129700.0],["2015-10-14",40.4119,40.7552,39.7165,40.3415,122500.0],["2015-10-15",40.4383,40.9929,39.6989,40.8872,106700.0],["2015-10-16",40.94,41.521,39.25,39.6021,120800.0],["2015-10-19",39.4524,39.8397,38.9683,39.4436,85100.0],["2015-10-20",39.3204,40.0598,39.206,39.4964,95100.0],["2015-10-21",39.6109,39.7253,38.7219,38.7483,121300.0],["2015-10-22",38.8715,40.9489,38.5986,40.2359,199000.0],["2015-10-23",40.4383,40.6848,39.4612,39.6197,189900.0],["2015-10-26",39.5317,39.8926,38.7923,38.9683,165700.0],["2015-10-27",38.6162,39.1444,37.5951,38.0088,159100.0],["2015-10-28",38.0441,38.8627,37.824,38.5282,256300.0],["2015-10-29",39.294,44.1001,39.294,42.5421,637600.0],["2015-10-30",42.4717,44.8659,42.146,43.2287,372100.0],["2015-11-02",43.1582,46.063,43.0174,45.2092,318400.0],["2015-11-03",45.2532,46.5648,45.0508,45.7198,213500.0],["2015-11-04",45.7462,46.2039,45.4117,45.6317,179600.0],["2015-11-05",45.6317,46.0278,44.7515,45.4821,133700.0],["2015-11-06",45.1828,45.7198,44.5314,45.2268,134800.0],["2015-11-09",45.2356,45.2356,44.1001,44.9627,127000.0],["2015-11-10",44.8131,45.13,43.9681,45.1124,135800.0],["2015-11-11",45.3148,45.3148,44.2233,44.7075,93700.0],["2015-11-12",44.1969,44.6635,43.1494,43.2991,108100.0],["2015-11-13",43.1759,43.7216,42.9998,43.1847,230200.0],["2015-11-16",43.1671,43.8272,42.7269,43.3167,280100.0],["2015-11-17",43.2639,43.6864,42.7709,43.2199,166200.0],["2015-11-18",43.3079,43.6424,42.9558,43.3519,240100.0],["2015-11-19",43.3519,43.4575,42.9822,43.2199,111600.0],["2015-11-20",43.4927,43.5456,43.0086,43.2111,171500.0],["2015-11-23",43.2375,43.9681,42.9998,43.7832,76700.0],["2015-11-24",43.7128,45.3324,43.3607,45.1564,139400.0],["2015-11-25",45.1299,45.9429,44.149,44.3523,125400.0],["2015-11-27",44.2727,44.3788,43.6806,44.1932,62900.0],["2015-11-30",44.2462,44.6174,43.9369,44.3081,197700.0],["2015-12-01",44.5467,45.5983,44.4936,45.3508,167700.0],["2015-12-02",45.2359,46.0313,45.1122,45.5541,277200.0],["2015-12-03",45.5982,45.722,44.3611,44.4141,93100.0],["2015-12-04",44.4318,45.0769,44.1225,44.8736,195200.0],["2015-12-07",44.6439,44.6439,42.956,43.0444,215400.0],["2015-12-08",42.5318,42.7616,41.6835,41.7807,124500.0],["2015-12-09",41.3919,41.7542,40.3845,40.685,306400.0],["2015-12-10",40.6408,41.3212,40.6408,40.791,88200.0],["2015-12-11",40.1547,40.4464,39.8896,40.1901,118400.0],["2015-12-14",40.1724,40.5347,39.1208,39.5185,148200.0],["2015-12-15",39.7482,39.9073,38.9883,39.1473,118700.0],["2015-12-16",39.3241,39.8366,39.112,39.7217,123300.0],["2015-12-17",39.8366,39.9161,38.838,38.9176,113700.0],["2015-12-18",38.838,38.9087,38.0516,38.5111,394700.0],["2015-12-21",38.7143,38.9706,38.0869,38.3785,105800.0],["2015-12-22",38.4404,39.7836,38.1488,39.6687,74900.0],["2015-12-23",40.1017,40.1812,39.5096,39.7836,172100.0],["2015-12-24",39.7571,40.1812,39.6864,39.9515,83300.0],["2015-12-28",39.651,39.9957,38.9087,39.2004,93200.0],["2015-12-29",39.4124,39.7924,38.8557,39.7306,89400.0],["2015-12-30",39.5362,40.2696,39.2711,39.439,67600.0],["2015-12-31",39.4213,39.5892,38.7232,38.7408,79300.0],["2016-01-04",38.1665,38.4316,37.5125,37.972,154500.0],["2016-01-05",37.9632,38.405,36.346,38.2813,232200.0],["2016-01-06",37.8306,42.5142,37.4772,41.6747,626800.0],["2016-01-07",40.5612,41.0561,39.4213,39.8808,194300.0],["2016-01-08",40.0222,40.3756,38.9529,39.218,198300.0],["2016-01-11",39.271,39.2887,38.0957,38.3167,211100.0],["2016-01-12",38.5818,38.7497,36.7879,37.7246,187000.0],["2016-01-13",37.7246,38.2637,36.187,36.3019,133700.0],["2016-01-14",36.3991,36.9204,35.6303,36.4256,138000.0],["2016-01-15",35.5242,36.2135,34.994,36.0279,123500.0],["2016-01-19",36.4167,36.4167,34.5433,35.2856,322200.0],["2016-01-20",34.7554,35.4358,33.1648,35.1266,216800.0],["2016-01-21",35.2061,36.3284,34.8349,35.6479,161400.0],["2016-01-22",36.187,37.3976,35.3917,36.0014,140300.0],["2016-01-25",35.8954,36.0191,35.1972,35.3475,106200.0],["2016-01-26",35.6303,37.2297,35.3386,36.8586,99500.0],["2016-01-27",36.673,37.6009,36.4079,36.7525,94800.0],["2016-01-28",37.3888,37.9985,37.0,37.5832,122500.0],["2016-01-29",37.8748,39.3329,37.8748,39.2976,235800.0],["2016-02-01",38.732,38.732,36.8763,37.2209,180600.0],["2016-02-02",36.7437,36.9293,36.0633,36.7702,95700.0],["2016-02-03",37.2739,37.3446,36.0456,37.0972,89000.0],["2016-02-04",37.0,38.8204,37.0,38.2371,100800.0],["2016-02-05",38.2371,38.3697,37.3623,37.4065,99900.0],["2016-02-08",37.0442,37.4065,36.3107,37.053,82600.0],["2016-02-09",36.5139,36.7791,35.2591,35.9395,77000.0],["2016-02-10",36.187,36.9646,35.7805,36.3019,84900.0],["2016-02-11",35.701,36.0809,35.2591,35.5419,163600.0],["2016-02-12",35.9749,37.4507,35.6833,37.3181,77500.0],["2016-02-16",37.7246,38.3962,37.2121,38.1223,64500.0],["2016-02-17",38.4669,40.031,38.4669,39.2976,118700.0],["2016-02-18",39.4389,39.7924,38.2813,38.6878,91500.0],["2016-02-19",38.5553,38.9794,37.8306,38.8292,71800.0],["2016-02-22",39.3064,39.8631,39.112,39.1827,64900.0],["2016-02-23",38.9883,39.6776,38.4227,38.7497,90300.0],["2016-02-24",38.3697,38.8115,37.8572,38.2371,201800.0],["2016-02-25",39.7659,45.3331,39.7659,45.0592,345300.0],["2016-02-26",45.5452,46.208,45.1122,45.8457,164200.0],["2016-02-29",46.0578,46.3936,45.4657,45.8457,184900.0],["2016-03-01",46.2168,47.3568,45.8987,47.2773,165100.0],["2016-03-02",47.0475,48.9916,46.7559,48.9121,353300.0],["2016-03-03",48.9474,52.4998,48.4879,51.1566,507300.0],["2016-03-04",51.1566,51.678,50.326,50.6794,256700.0],["2016-03-07",50.644,52.3469,50.5198,52.2493,256900.0],["2016-03-08",51.9832,51.9832,49.42,49.4555,172800.0],["2016-03-09",49.7748,51.3092,49.1007,50.6883,144800.0],["2016-03-10",50.8657,50.8657,47.0874,48.0098,218100.0],["2016-03-11",48.4887,50.9278,48.2581,50.7859,109900.0],["2016-03-14",50.5198,50.6262,49.5619,50.032,79500.0],["2016-03-15",49.4111,49.6949,48.7814,49.2692,121300.0],["2016-03-16",49.0209,50.4932,49.0209,50.236,142900.0],["2016-03-17",50.369,52.6751,50.369,51.7527,160100.0],["2016-03-18",56.5953,56.6042,52.9677,53.3225,676600.0],["2016-03-21",52.8879,53.1097,51.7526,52.4001,242300.0],["2016-03-22",52.0276,53.1983,51.052,51.9389,103200.0],["2016-03-23",51.7172,52.3114,50.2715,50.3424,102300.0],["2016-03-24",50.0054,51.4067,49.0386,51.4067,166400.0],["2016-03-28",51.4511,51.4511,50.0231,50.8125,89900.0],["2016-03-29",50.5375,52.0453,50.2626,51.9389,160200.0],["2016-03-30",52.1784,52.3646,51.185,51.5664,114000.0],["2016-03-31",51.5398,51.7349,50.573,51.1584,130600.0],["2016-04-01",50.7327,52.1606,50.1739,51.9566,122800.0],["2016-04-04",51.9478,52.0719,50.7681,50.8391,117400.0],["2016-04-05",50.2626,50.6706,49.7836,50.0142,134800.0],["2016-04-06",49.9433,50.1473,48.879,49.9344,133500.0],["2016-04-07",49.4643,49.9876,48.6661,49.1362,84400.0],["2016-04-08",49.6151,51.0165,49.5531,49.8457,55500.0],["2016-04-11",50.2094,51.0342,49.9256,49.961,44800.0],["2016-04-12",50.0941,50.981,49.6151,50.6528,82700.0],["2016-04-13",51.0786,51.9034,50.5996,51.7881,155500.0],["2016-04-14",51.9123,51.9744,51.1318,51.5841,90700.0],["2016-04-15",51.389,52.0542,51.0874,51.6639,64600.0],["2016-04-18",52.0808,52.2138,51.4954,52.0276,73300.0],["2016-04-19",52.3291,52.6218,51.8679,52.4533,72300.0],["2016-04-20",52.3824,52.95,52.1606,52.4267,67900.0],["2016-04-21",52.7371,52.8613,52.338,52.409,54700.0],["2016-04-22",52.5065,53.0298,52.3824,52.9057,87100.0],["2016-04-25",52.5243,52.7549,51.9034,52.4356,68900.0],["2016-04-26",52.613,53.4378,52.0719,53.3048,99600.0],["2016-04-27",53.1185,53.6063,52.9234,53.3846,76900.0],["2016-04-28",53.2161,53.6329,51.8768,52.0453,61100.0],["2016-04-29",52.0098,52.8347,51.2914,51.9566,80400.0],["2016-05-02",52.0631,52.7283,51.797,52.6218,100400.0],["2016-05-03",51.9744,52.5509,50.7149,51.3092,140000.0],["2016-05-04",50.9987,51.256,49.7925,49.9167,106700.0],["2016-05-05",42.7236,43.9121,39.5573,41.7214,773500.0],["2016-05-06",41.6682,41.8278,40.6837,41.6682,288900.0],["2016-05-09",41.5263,41.9875,40.6127,40.9232,219600.0],["2016-05-10",40.9232,42.2802,40.9232,41.8456,160300.0],["2016-05-11",41.9431,43.8678,41.8278,42.5906,181300.0],["2016-05-12",42.8035,43.3445,41.8101,42.6083,183200.0],["2016-05-13",42.3955,42.9897,41.8012,41.8278,120700.0],["2016-05-16",42.1294,42.9542,41.9343,42.2181,99800.0],["2016-05-17",42.1737,43.1139,41.7835,42.0673,234200.0],["2016-05-18",41.8811,42.7857,41.7391,42.1737,163500.0],["2016-05-19",41.7658,42.2802,41.1626,41.9697,117500.0],["2016-05-20",42.156,42.7857,41.7658,42.6793,113900.0],["2016-05-23",42.6704,43.3001,41.8811,42.4487,87400.0],["2016-05-24",42.7414,43.7791,42.1915,43.6638,121600.0],["2016-05-25",43.8855,44.6838,43.6017,44.1161,87700.0],["2016-05-26",44.8612,44.8612,43.6195,44.1694,97500.0],["2016-05-27",44.2317,45.0422,44.0714,44.7483,96700.0],["2016-05-31",44.9264,45.2114,44.7483,45.0422,133800.0],["2016-06-01",44.8195,45.5232,43.8487,45.3985,126500.0],["2016-06-02",45.2115,45.2738,44.49,44.8819,154900.0],["2016-06-03",44.9799,44.9799,44.1783,44.4544,121800.0],["2016-06-06",44.6592,45.8171,44.294,45.7102,123200.0],["2016-06-07",45.5855,45.9596,45.1758,45.354,106900.0],["2016-06-08",45.5232,45.5766,45.1491,45.3451,172300.0],["2016-06-09",44.9799,44.9888,44.1426,44.6681,118800.0],["2016-06-10",44.0714,44.2941,43.0204,43.4123,120100.0],["2016-06-13",43.3321,43.7151,42.486,42.575,78400.0],["2016-06-14",43.1183,43.5013,41.9604,42.3078,99000.0],["2016-06-15",42.3612,42.9313,41.8892,42.2722,91000.0],["2016-06-16",41.8179,42.5305,41.2123,42.3612,78500.0],["2016-06-17",42.4325,43.2876,42.4325,42.6285,166300.0],["2016-06-20",43.3677,43.7329,43.056,43.0738,78900.0],["2016-06-21",43.0738,43.7507,41.8447,42.2098,93900.0],["2016-06-22",42.29,42.8066,41.6665,42.1208,137600.0],["2016-06-23",42.6106,43.0382,42.2009,42.771,204700.0],["2016-06-24",40.8649,40.9896,39.6892,40.0722,436200.0],["2016-06-27",39.5556,39.5556,37.9078,38.1483,160600.0],["2016-06-28",38.745,39.0033,38.1928,38.6203,130400.0],["2016-06-29",39.1459,39.5378,38.5936,39.1102,105300.0],["2016-06-30",39.1013,39.5734,38.5046,39.5378,161100.0],["2016-07-01",39.3596,40.277,39.2884,39.9653,131700.0],["2016-07-05",39.8584,39.8584,38.7628,39.1637,109800.0],["2016-07-06",38.7717,39.4041,38.4689,39.128,98100.0],["2016-07-07",39.1637,39.9831,38.6649,39.2171,147400.0],["2016-07-08",39.6981,41.043,39.4843,40.8114,103900.0],["2016-07-11",41.1499,41.8446,41.1499,41.5329,84500.0],["2016-07-12",42.0762,43.2252,41.8536,42.9046,120500.0],["2016-07-13",43.1272,43.1629,42.4414,42.6552,87500.0],["2016-07-14",43.1361,43.1807,42.388,42.6106,126100.0],["2016-07-15",42.8957,43.0293,42.3791,42.7442,235200.0],["2016-07-18",42.5661,42.9669,42.1564,42.6908,93300.0],["2016-07-19",42.4236,42.4236,41.8357,41.8981,59300.0],["2016-07-20",41.9693,42.6463,41.4973,42.1831,71300.0],["2016-07-21",42.1653,42.6017,41.5062,41.6131,87200.0],["2016-07-22",41.5953,41.9515,41.337,41.5596,116800.0],["2016-07-25",41.3993,41.809,40.8738,40.9272,113000.0],["2016-07-26",40.9807,41.5418,40.9807,41.1944,209200.0],["2016-07-27",41.3637,41.5418,40.8827,41.4527,235400.0],["2016-07-28",41.3993,41.4616,40.7313,40.9272,158500.0],["2016-07-29",40.7402,41.2657,40.5353,40.7491,130600.0],["2016-08-01",40.8114,41.2033,40.3928,40.9361,254900.0],["2016-08-02",40.8827,41.5151,40.7491,41.0608,267900.0],["2016-08-03",41.4171,46.3159,41.4171,44.9799,723000.0],["2016-08-04",44.9799,45.3183,44.1337,44.1604,248300.0],["2016-08-05",44.3831,44.8908,44.1604,44.4366,220500.0],["2016-08-08",44.4633,45.3183,44.4633,44.9799,238200.0],["2016-08-09",44.9799,45.2649,44.4544,44.9086,253700.0],["2016-08-10",44.9086,45.1936,44.6058,45.0868,133200.0],["2016-08-11",45.2293,46.4317,45.1847,46.2714,132300.0],["2016-08-12",46.1823,46.6366,45.9062,46.4406,112100.0],["2016-08-15",46.7078,47.0106,46.7078,46.7969,72700.0],["2016-08-16",46.8325,47.0997,46.3872,46.8681,108700.0],["2016-08-17",46.7613,47.2601,46.6633,46.9305,108500.0],["2016-08-18",47.0908,47.1621,46.3604,47.1531,85900.0],["2016-08-19",47.0552,47.0552,46.6544,46.9839,52500.0],["2016-08-22",46.6633,47.0285,46.3337,47.0196,69500.0],["2016-08-23",47.3758,47.7677,47.0908,47.1264,48300.0],["2016-08-24",47.0463,47.171,46.592,47.1443,121900.0],["2016-08-25",47.1086,48.1151,46.9127,48.0795,138400.0],["2016-08-26",48.1062,48.4803,47.8924,48.4268,195700.0],["2016-08-29",48.507,48.5426,48.124,48.4892,77000.0],["2016-08-30",48.668,49.5979,48.373,49.2134,153300.0],["2016-08-31",49.0346,49.124,47.5682,48.1941,176100.0],["2016-09-01",48.3104,48.829,47.7202,48.4624,125100.0],["2016-09-02",48.8826,49.0525,48.212,48.7843,111900.0],["2016-09-06",49.0257,49.0257,48.3104,48.6144,60300.0],["2016-09-07",48.7038,49.4012,48.4445,49.3655,125100.0],["2016-09-08",49.2939,50.349,48.9899,50.0986,150700.0],["2016-09-09",49.6516,49.7231,49.1061,49.2671,268400.0],["2016-09-12",48.8469,49.58,48.3104,49.4638,194800.0],["2016-09-13",48.9363,49.5443,48.6233,49.1777,283300.0],["2016-09-14",49.285,49.4817,48.525,49.0525,143400.0],["2016-09-15",49.1777,49.5353,48.9184,49.2045,108400.0],["2016-09-16",49.2224,49.6069,49.0614,49.1777,193700.0],["2016-09-19",49.4906,50.1165,48.5786,49.133,105200.0],["2016-09-20",49.4102,49.6516,49.0525,49.5085,103100.0],["2016-09-21",49.8483,50.1702,49.1687,49.9377,77100.0],["2016-09-22",50.3311,51.0464,49.9288,51.0286,87700.0],["2016-09-23",50.4652,51.3862,50.2596,50.4652,133500.0],["2016-09-26",49.9198,50.4742,49.7857,50.0182,131200.0],["2016-09-27",49.9019,50.045,49.285,49.8751,90200.0],["2016-09-28",49.9735,51.0017,49.9735,50.9481,91400.0],["2016-09-29",50.7245,51.0286,50.0361,50.1344,76000.0],["2016-09-30",50.2775,51.1984,50.2417,50.805,154200.0],["2016-10-03",50.6262,50.8408,50.2149,50.3132,90900.0],["2016-10-04",50.4742,50.9928,50.0897,50.2149,72000.0],["2016-10-05",50.6977,51.2789,50.0897,51.1448,92800.0],["2016-10-06",50.957,51.0017,50.2059,50.814,49000.0],["2016-10-07",50.7245,50.7245,50.1702,50.2864,86100.0],["2016-10-10",50.6709,50.966,50.1255,50.3043,68500.0],["2016-10-11",50.1165,50.1165,49.133,49.6516,74000.0],["2016-10-12",49.6158,50.5815,48.7306,49.9466,52200.0],["2016-10-13",49.5175,50.4563,49.2492,50.045,111300.0],["2016-10-14",50.197,51.0643,49.8483,50.045,92800.0],["2016-10-17",49.9019,50.5457,49.3386,50.3132,71600.0],["2016-10-18",50.9212,50.9212,50.1612,50.3043,64700.0],["2016-10-19",50.4563,50.7424,50.0897,50.3043,128100.0],["2016-10-20",50.0986,50.4295,49.8215,49.8841,107600.0],["2016-10-21",49.4459,49.7589,49.2134,49.2403,78100.0],["2016-10-24",49.6426,50.2149,49.5353,49.6784,56500.0],["2016-10-25",49.5532,50.0182,48.5339,48.5876,63300.0],["2016-10-26",48.3193,49.0078,48.3193,48.5518,102900.0],["2016-10-27",48.6859,48.7306,48.221,48.4624,79600.0],["2016-10-28",48.4355,48.5965,48.0064,48.0421,95400.0],["2016-10-31",48.2925,48.7127,47.7828,48.3908,73500.0],["2016-11-01",48.3819,48.5518,47.3089,47.7918,123400.0],["2016-11-02",47.7381,48.1137,47.2285,47.2463,85000.0],["2016-11-03",46.4953,48.2478,46.4953,47.5504,179400.0],["2016-11-04",47.6666,49.6605,47.2106,48.82,131800.0],["2016-11-07",49.7142,50.349,49.2671,49.6337,218200.0],["2016-11-08",49.589,49.8393,49.0614,49.2045,74900.0],["2016-11-09",49.0167,51.4846,49.0167,50.9212,233900.0],["2016-11-10",51.8243,53.5143,51.2253,53.103,291600.0],["2016-11-11",52.9688,53.7199,52.5754,53.246,239600.0],["2016-11-14",53.6931,54.9538,53.3444,53.8361,166300.0],["2016-11-15",53.2818,54.31,53.2102,53.5858,99400.0],["2016-11-16",53.5858,53.9703,53.2371,53.2818,112200.0],["2016-11-17",53.2818,53.7646,52.7811,52.9241,65300.0],["2016-11-18",53.0582,53.55,53.0582,53.3623,98500.0],["2016-11-21",53.7467,53.8093,52.8347,53.2371,113000.0],["2016-11-22",53.5768,54.471,53.2102,54.3011,172000.0],["2016-11-23",54.1312,54.7303,53.863,54.4442,136700.0],["2016-11-25",54.7929,55.1595,54.319,55.1237,60100.0],["2016-11-28",54.8376,55.3562,54.0329,54.1759,151100.0],["2016-11-29",54.2028,54.4989,53.6645,54.1311,109300.0],["2016-11-30",54.6425,54.8399,54.0413,54.5528,156000.0],["2016-12-01",54.7143,55.4859,54.1221,55.4411,178800.0],["2016-12-02",55.2526,55.468,54.6156,54.804,82200.0],["2016-12-05",55.1898,56.2037,55.0283,56.105,148100.0],["2016-12-06",56.3921,58.1507,56.0781,57.6393,203200.0],["2016-12-07",57.6931,58.8237,57.2624,58.6442,147200.0],["2016-12-08",58.9044,59.5953,58.5276,59.2902,81400.0],["2016-12-09",59.2902,60.1426,58.7878,60.1067,169200.0],["2016-12-12",60.1157,60.5912,59.6312,60.0798,79300.0],["2016-12-13",60.2862,60.349,59.1288,59.8914,71800.0],["2016-12-14",59.7837,60.1965,58.4737,58.6173,65100.0],["2016-12-15",58.5545,59.38,58.1597,59.1915,69400.0],["2016-12-16",59.2543,59.9632,58.8147,58.8685,396700.0],["2016-12-19",58.6891,61.318,58.6891,60.8873,171200.0],["2016-12-20",60.9861,61.7577,60.0888,61.4885,84700.0],["2016-12-21",61.5334,61.8384,61.2552,61.4975,73100.0],["2016-12-22",61.3091,61.8474,60.9771,61.4616,70800.0],["2016-12-23",61.4616,61.6231,60.3669,61.327,60100.0],["2016-12-27",61.3898,62.0627,60.5733,61.982,102600.0],["2016-12-28",62.0089,62.1255,61.5065,61.7128,112200.0],["2016-12-29",61.9999,61.9999,61.1655,61.4616,47100.0],["2016-12-30",61.3719,61.7397,60.1247,60.4387,61800.0],["2017-01-03",61.2373,61.5064,60.3221,60.9232,62400.0],["2017-01-04",61.1834,62.0448,60.7797,61.7038,118200.0],["2017-01-05",61.964,61.964,60.7169,61.0309,64600.0],["2017-01-06",61.0489,61.0489,60.4298,60.4656,60600.0],["2017-01-09",60.3311,60.5015,59.3531,59.4248,99000.0],["2017-01-10",59.685,60.0439,59.2544,59.8017,65300.0],["2017-01-11",59.8555,61.4975,59.1018,61.4526,101400.0],["2017-01-12",61.2911,61.2911,59.039,59.9632,50100.0],["2017-01-13",60.0081,61.004,60.0081,60.7259,45600.0],["2017-01-17",60.5644,60.5644,59.4518,59.7479,36300.0],["2017-01-18",60.008,60.1337,59.0031,59.4876,53700.0],["2017-01-19",59.5325,60.2682,58.8416,59.039,49100.0],["2017-01-20",58.9762,59.4876,58.4737,58.9134,58000.0],["2017-01-23",58.9672,58.9672,57.8905,58.2494,52100.0],["2017-01-24",58.2943,60.1068,58.0251,59.9094,45400.0],["2017-01-25",60.0888,61.2552,59.6133,61.0937,49100.0],["2017-01-26",61.0937,61.3629,59.8106,60.4746,46800.0],["2017-01-27",60.5823,60.9681,60.1157,60.7707,50400.0],["2017-01-30",59.7837,60.1247,58.8686,59.7479,83800.0],["2017-01-31",59.6043,61.0309,58.6801,60.9322,139400.0],["2017-02-01",61.4257,61.5154,60.1157,60.5015,76400.0],["2017-02-02",60.1247,60.4567,59.057,59.3172,37800.0],["2017-02-03",59.6761,60.6451,59.6312,60.6451,45200.0],["2017-02-06",60.5015,60.6002,59.6312,60.1426,33800.0],["2017-02-07",60.0619,61.1027,59.5863,59.8824,145000.0],["2017-02-08",59.4069,59.5505,58.5366,59.0031,42200.0],["2017-02-09",59.1108,60.5913,59.1108,60.2862,61100.0],["2017-02-10",60.4836,61.0578,59.8017,60.9322,38100.0],["2017-02-13",61.1027,61.4616,60.8784,61.327,85500.0],["2017-02-14",61.3001,62.1884,60.7079,61.7218,93100.0],["2017-02-15",61.6859,62.3588,61.5513,62.305,87700.0],["2017-02-16",58.2943,59.8645,55.0552,57.9982,220900.0],["2017-02-17",57.6124,58.0431,56.0063,56.9753,176200.0],["2017-02-21",56.9305,59.1467,56.9305,58.2943,131000.0],["2017-02-22",58.1866,58.9313,57.1907,58.375,67800.0],["2017-02-23",58.707,59.3082,58.2404,58.7967,118700.0],["2017-02-24",58.3212,59.5684,58.3212,59.03,66200.0],["2017-02-27",58.967,59.6692,58.751,59.3811,89400.0],["2017-02-28",59.1651,59.8223,58.5349,58.769,123400.0],["2017-03-01",59.6152,61.3977,59.6152,61.2897,161800.0],["2017-03-02",61.2627,61.6588,59.7772,59.7863,122600.0],["2017-03-03",59.9573,60.0924,58.5889,58.6609,97400.0],["2017-03-06",58.4179,59.4172,58.2198,59.1111,57900.0],["2017-03-07",59.1651,59.1651,58.1928,58.2648,49800.0],["2017-03-08",58.4629,58.859,56.7974,56.8424,58100.0],["2017-03-09",56.7434,57.2925,55.9872,56.5363,78100.0],["2017-03-10",56.9684,57.3646,56.2933,57.0495,114400.0],["2017-03-13",57.0135,57.5716,56.7524,57.3106,94900.0],["2017-03-14",56.8964,58.0037,56.7614,57.8147,75500.0],["2017-03-15",57.9497,60.9656,57.9497,60.3084,153700.0],["2017-03-16",60.3624,60.6325,58.6429,59.3992,72400.0],["2017-03-17",59.4172,60.7586,58.814,60.1374,222900.0],["2017-03-20",59.9123,60.5335,59.2461,59.5072,71200.0],["2017-03-21",59.8943,60.5155,56.9864,57.2295,94300.0],["2017-03-22",57.5446,58.3458,56.9234,57.4186,97700.0],["2017-03-23",57.1305,58.0217,56.8424,57.6616,109400.0],["2017-03-24",57.5446,58.2468,56.8694,57.2295,79900.0],["2017-03-27",56.6084,58.5799,56.1492,58.1838,113300.0],["2017-03-28",57.8867,59.5882,57.5176,59.4892,166000.0],["2017-03-29",59.1921,59.4532,58.4089,59.2911,187600.0],["2017-03-30",59.4982,62.8111,59.4982,62.7751,299700.0],["2017-03-31",62.5681,64.6027,62.235,64.0625,433400.0],["2017-04-03",64.1435,64.6567,62.5591,63.1893,210300.0],["2017-04-04",63.1622,63.8554,62.325,62.5681,134700.0],["2017-04-05",63.2072,63.8644,61.3797,61.4247,111800.0],["2017-04-06",61.3077,62.0369,61.0106,61.6408,118700.0],["2017-04-07",61.4878,62.0459,60.9926,61.1997,157000.0],["2017-04-10",61.2447,62.352,61.0376,61.3437,77100.0],["2017-04-11",61.1277,62.0279,60.3174,61.9829,68100.0],["2017-04-12",61.7848,62.1359,59.8223,60.3804,140400.0],["2017-04-13",60.2094,60.4255,57.6436,57.6977,121600.0],["2017-04-17",57.8957,58.5349,57.2746,58.1658,131300.0],["2017-04-18",57.5176,58.859,57.5176,58.6069,98400.0],["2017-04-19",58.769,59.2551,58.5079,58.778,92100.0],["2017-04-20",59.2821,60.8486,58.4809,60.7045,85600.0],["2017-04-21",60.7045,61.0376,59.9303,60.3354,117700.0],["2017-04-24",61.4427,61.9559,60.4344,61.5868,171600.0],["2017-04-25",62.1449,63.3333,61.7848,63.0002,117300.0],["2017-04-26",62.7571,63.9275,62.7571,62.9732,117100.0],["2017-04-27",62.8202,63.6574,62.5771,63.4323,103700.0],["2017-04-28",63.7744,63.8734,62.9102,63.6034,144600.0],["2017-05-01",63.9184,63.9184,62.9912,63.2162,160400.0],["2017-05-02",63.9184,67.4205,63.4773,65.3589,316600.0],["2017-05-03",65.1428,66.3131,64.5756,65.4489,175700.0],["2017-05-04",65.5209,65.5209,64.5846,65.2238,125200.0],["2017-05-05",65.1968,65.971,65.0798,65.692,105500.0],["2017-05-08",65.3859,65.4399,64.3596,64.4496,72900.0],["2017-05-09",64.4316,64.7827,63.1893,64.2336,162500.0],["2017-05-10",64.3506,65.0708,63.6934,64.4406,165500.0],["2017-05-11",64.3776,64.3776,62.8741,63.6844,79900.0],["2017-05-12",63.2613,63.6124,62.7391,62.8021,109600.0],["2017-05-15",63.3243,63.4593,62.6581,63.4503,127200.0],["2017-05-16",63.5404,63.5674,62.217,62.6221,120000.0],["2017-05-17",62.6221,62.6221,60.3174,60.9656,189300.0],["2017-05-18",60.6145,61.1187,60.2454,60.5515,123700.0],["2017-05-19",60.9836,61.4878,60.5515,60.6145,101700.0],["2017-05-22",60.7855,61.0556,59.5702,60.5155,114400.0],["2017-05-23",60.6955,61.0376,59.9393,60.5515,92600.0],["2017-05-24",60.4165,61.0376,59.7143,59.9753,80900.0],["2017-05-25",60.0834,60.5155,58.94,59.3271,104400.0],["2017-05-26",59.2371,59.4082,58.94,59.3181,90800.0],["2017-05-30",59.1104,61.215,58.8213,61.1247,153600.0],["2017-05-31",61.0885,61.0885,59.6614,60.3479,147900.0],["2017-06-01",60.4382,61.1428,60.384,60.8718,103400.0],["2017-06-02",61.1789,62.4344,60.9711,61.3053,71500.0],["2017-06-05",61.1789,61.5312,60.8627,61.0253,90100.0],["2017-06-06",60.6369,62.1183,60.1401,61.9286,89600.0],["2017-06-07",61.7931,62.0009,60.4834,60.944,76900.0],["2017-06-08",60.8989,62.9674,60.8989,62.7325,82000.0],["2017-06-09",63.0125,64.9817,62.597,64.8372,115700.0],["2017-06-12",64.81,65.4514,64.5842,64.9184,103700.0],["2017-06-13",65.1623,65.2256,64.3494,65.0268,73700.0],["2017-06-14",65.0901,65.0901,62.9222,63.4642,93300.0],["2017-06-15",62.7054,64.0423,62.7054,63.7171,72000.0],["2017-06-16",63.139,63.97,62.7054,63.5545,307000.0],["2017-06-19",63.7803,64.792,63.7803,64.3674,81300.0],["2017-06-20",64.0061,64.6836,63.5003,64.0061,112100.0],["2017-06-21",63.9971,64.4668,62.1815,62.2989,171600.0],["2017-06-22",62.1364,63.3196,61.5131,63.1661,166500.0],["2017-06-23",63.2293,63.8255,62.9764,63.6719,167700.0],["2017-06-26",63.9339,64.3584,63.4732,63.8074,97200.0],["2017-06-27",63.8164,64.2681,63.139,63.1932,105200.0],["2017-06-28",63.7442,65.2526,63.7442,64.6384,130400.0],["2017-06-29",64.9365,65.3069,64.1507,64.5571,85400.0],["2017-06-30",64.8101,65.2527,64.2681,64.4668,66200.0],["2017-07-03",64.8552,65.9391,64.4849,65.4333,39600.0],["2017-07-05",65.2617,65.8127,64.6745,65.7946,110100.0],["2017-07-06",65.3249,65.8037,64.9094,65.1985,73800.0],["2017-07-07",65.4423,66.9237,65.4423,66.8244,131900.0],["2017-07-10",66.5714,67.5289,66.5082,67.1586,138500.0],["2017-07-11",67.2941,67.6192,66.725,66.8785,147000.0],["2017-07-12",67.3844,68.387,66.6346,66.6527,122300.0],["2017-07-13",66.6437,67.4837,65.4965,66.3366,163400.0],["2017-07-14",66.2643,66.5172,65.9933,66.2914,105900.0],["2017-07-17",66.1198,66.2282,65.4785,65.632,123600.0],["2017-07-18",65.4875,65.8127,64.5662,65.4423,108500.0],["2017-07-19",65.623,66.1198,65.5056,66.0746,85500.0],["2017-07-20",66.2824,66.445,65.7404,66.0566,110600.0],["2017-07-21",66.0566,66.0566,64.7287,65.5959,121700.0],["2017-07-24",65.5597,65.912,65.1804,65.3791,70900.0],["2017-07-25",65.7404,67.0953,65.2617,66.1559,170500.0],["2017-07-26",66.4631,66.4631,65.5508,65.8308,79300.0],["2017-07-27",66.0837,66.4811,65.6772,66.2462,106700.0],["2017-07-28",66.1017,66.1649,65.2707,66.0385,116600.0],["2017-07-31",66.2553,70.1123,66.2553,69.5703,299800.0],["2017-08-01",70.1394,70.1394,68.9832,69.1548,208900.0],["2017-08-02",69.1096,69.5613,67.6012,67.6373,129600.0],["2017-08-03",67.7909,68.5857,67.0682,67.7547,107400.0],["2017-08-04",67.9083,68.1883,67.014,67.1405,80200.0],["2017-08-07",67.1405,67.5921,66.5624,67.1676,120100.0],["2017-08-08",67.0411,67.4295,66.0295,66.1559,109900.0],["2017-08-09",65.903,66.2734,65.0539,65.4785,107000.0],["2017-08-10",64.9726,65.7765,64.0784,64.0784,89100.0],["2017-08-11",63.6448,64.5752,63.6448,64.241,80300.0],["2017-08-14",64.9636,65.3701,64.4578,65.0539,63300.0],["2017-08-15",65.0178,65.3972,64.1507,64.1597,41000.0],["2017-08-16",64.2771,64.9094,64.241,64.4397,49600.0],["2017-08-17",64.0693,64.1777,62.3441,62.5247,84500.0],["2017-08-18",62.1183,62.8861,61.9918,62.606,80100.0],["2017-08-21",62.5157,63.0035,62.1725,62.4434,53300.0],["2017-08-22",62.7596,63.419,62.3893,63.148,63700.0],["2017-08-23",62.6783,63.6358,62.4615,62.5067,67000.0],["2017-08-24",62.6783,62.7777,61.8925,62.3712,38700.0],["2017-08-25",62.6422,63.2745,62.5518,62.9764,48300.0],["2017-08-28",62.9944,63.2925,62.4886,62.9132,65900.0],["2017-08-29",62.6512,62.8048,61.7389,62.6422,71700.0],["2017-08-30",62.6241,63.2474,62.597,63.0035,70700.0],["2017-08-31",63.3558,63.7803,63.1841,63.6538,96900.0],["2017-09-01",63.7898,64.2066,63.6357,64.0072,72500.0],["2017-09-05",63.8622,63.9982,62.5846,62.639,87800.0],["2017-09-06",62.9562,63.4092,62.3763,63.0105,79600.0],["2017-09-07",63.1102,63.4545,62.5303,63.1283,78800.0],["2017-09-08",63.083,63.7445,62.8293,63.3911,171300.0],["2017-09-11",63.7898,64.1794,63.4726,63.9438,108600.0],["2017-09-12",64.1431,66.345,64.1431,66.3359,139400.0],["2017-09-13",66.1366,66.9068,66.0641,66.7527,64900.0],["2017-09-14",66.6621,67.8491,66.6621,67.4504,90700.0],["2017-09-15",67.5954,67.7766,67.2148,67.6226,141900.0],["2017-09-18",67.2601,68.4924,67.2601,68.2297,78100.0],["2017-09-19",67.686,68.6555,67.2782,68.3112,135400.0],["2017-09-20",68.4925,69.0271,67.9579,68.5015,107100.0],["2017-09-21",68.5468,69.3533,68.42,68.9002,69900.0],["2017-09-22",68.873,70.3137,68.6827,70.1416,216900.0],["2017-09-25",70.051,70.4315,69.4348,69.752,97600.0],["2017-09-26",69.8063,70.4406,69.7972,69.9332,113100.0],["2017-09-27",69.915,72.0897,69.7247,71.9538,172100.0],["2017-09-28",71.7453,72.9958,71.7,72.887,151500.0],["2017-09-29",73.168,73.6844,72.7511,72.9686,85300.0],["2017-10-02",73.0592,73.6572,72.6424,73.5123,157500.0],["2017-10-03",73.5394,73.9381,72.6333,73.8566,98000.0],["2017-10-04",73.6754,74.3459,73.6754,74.1103,89500.0],["2017-10-05",74.2462,74.953,74.0559,74.5724,83800.0],["2017-10-06",74.7446,74.7989,73.766,74.21,46000.0],["2017-10-09",74.21,74.4184,73.6029,74.0106,50700.0],["2017-10-10",74.2009,74.4637,73.6301,74.1828,96000.0],["2017-10-11",74.3821,74.3912,73.9291,74.1375,90200.0],["2017-10-12",74.0741,74.3006,73.6391,73.7025,74500.0],["2017-10-13",73.9381,74.3368,72.9686,73.1861,87200.0],["2017-10-16",73.3945,73.6029,72.8508,73.1952,71300.0],["2017-10-17",72.6968,73.3492,71.4917,71.6638,170600.0],["2017-10-18",71.9085,72.579,71.9085,72.1894,51300.0],["2017-10-19",71.8813,72.5609,70.9299,71.1473,67400.0],["2017-10-20",71.691,72.6786,70.9933,72.0262,77800.0],["2017-10-23",72.1803,72.5881,71.2923,71.4373,61200.0],["2017-10-24",71.7997,72.0897,71.1383,71.2198,77500.0],["2017-10-25",71.1473,72.2619,70.6399,71.8088,148300.0],["2017-10-26",72.3253,73.467,71.4645,73.2676,127200.0],["2017-10-27",73.2223,73.8475,72.7783,73.467,109400.0],["2017-10-30",72.9323,73.0411,70.4315,70.4587,150800.0],["2017-10-31",72.4884,76.3665,72.2619,75.8772,399300.0],["2017-11-01",76.6746,77.0008,74.7899,75.4695,260100.0],["2017-11-02",75.0436,75.9678,75.0436,75.4967,171700.0],["2017-11-03",75.551,76.5749,74.3368,76.4934,104400.0],["2017-11-06",76.439,76.6202,75.7503,76.3212,144300.0],["2017-11-07",76.0765,76.6836,75.2973,75.3517,126700.0],["2017-11-08",74.8805,76.0947,73.766,75.2067,73900.0],["2017-11-09",74.6902,75.1886,73.9291,74.5181,80000.0],["2017-11-10",74.1828,75.0164,74.1375,74.7446,159100.0],["2017-11-13",74.4456,74.5996,73.8022,74.1556,129400.0],["2017-11-14",73.8475,74.6358,73.621,74.1103,67600.0],["2017-11-15",73.476,73.5757,72.1984,72.3706,138900.0],["2017-11-16",72.8508,74.4999,72.7149,74.2915,173200.0],["2017-11-17",73.8385,74.8624,73.5666,74.654,88600.0],["2017-11-20",74.9711,75.705,74.4727,74.9711,259400.0],["2017-11-21",75.4966,76.2306,75.4966,76.0312,163300.0],["2017-11-22",76.1037,76.8377,75.9406,76.0765,158200.0],["2017-11-24",76.4934,76.4934,75.6054,76.0947,56600.0],["2017-11-27",76.2759,76.3302,75.9225,75.9315,244800.0],["2017-11-28",76.294,77.8435,75.85,77.6894,300200.0],["2017-11-29",77.78,78.224,77.3813,77.8706,116900.0],["2017-11-30",78.1878,78.7949,77.5807,78.2603,136400.0],["2017-12-01",78.3328,78.5865,76.5749,78.514,179000.0],["2017-12-04",79.5107,81.1688,79.112,80.154,231200.0],["2017-12-05",80.4629,80.4629,79.0367,79.2548,123900.0],["2017-12-06",79.0277,80.0541,79.0186,79.2184,136600.0],["2017-12-07",79.3728,82.4885,79.3728,79.936,243800.0],["2017-12-08",81.6074,82.6611,80.9806,81.1441,330800.0],["2017-12-11",81.1532,81.4984,80.263,80.5446,132700.0],["2017-12-12",80.7445,81.0805,79.6453,80.0632,177600.0],["2017-12-13",80.0087,81.7073,79.9632,80.6445,96800.0],["2017-12-14",81.3712,81.6074,79.7543,79.8088,158200.0],["2017-12-15",80.3993,83.0063,80.2176,82.1342,430100.0],["2017-12-18",83.0608,84.3688,82.652,83.8601,98400.0],["2017-12-19",84.4778,84.6958,83.3242,84.5868,143800.0],["2017-12-20",85.3226,85.3408,84.1962,84.8321,87900.0],["2017-12-21",84.9502,85.7495,83.8692,85.4316,106200.0],["2017-12-22",85.6133,85.8404,84.7231,85.4952,48600.0],["2017-12-26",85.5588,85.9039,85.0682,85.2953,38100.0],["2017-12-27",85.4589,85.9403,84.7049,85.6859,58100.0],["2017-12-28",85.8495,85.8495,84.9229,85.5224,76400.0],["2017-12-29",85.5224,86.1038,84.823,84.9411,115100.0],["2018-01-02",85.3862,86.0766,84.7685,84.9139,128100.0],["2018-01-03",84.714,85.5861,83.7693,84.4688,180500.0],["2018-01-04",84.9138,85.1137,83.7421,84.3416,115300.0],["2018-01-05",84.5596,84.7322,83.6785,84.0691,111700.0],["2018-01-08",83.742,84.0781,83.1698,83.6785,163600.0],["2018-01-09",83.7511,84.1508,83.088,83.1334,111300.0],["2018-01-10",83.5695,83.6058,82.434,83.3424,79000.0],["2018-01-11",83.5604,84.4143,83.306,84.2326,92800.0],["2018-01-12",84.5232,84.6141,83.8601,84.4415,105100.0],["2018-01-16",84.8957,85.0955,82.6702,82.979,86400.0],["2018-01-17",83.524,84.1781,83.1607,83.5513,90800.0],["2018-01-18",83.7511,83.7602,82.5339,82.8882,72300.0],["2018-01-19",82.9064,84.2326,82.8973,84.2235,122000.0],["2018-01-22",84.1508,84.2507,82.8519,83.1789,70400.0],["2018-01-23",83.2606,83.6421,82.5248,83.2606,96400.0],["2018-01-24",83.6603,84.1871,81.8981,82.6066,167300.0],["2018-01-25",83.2061,83.2061,81.78,82.3068,110300.0],["2018-01-26",82.6611,83.4696,82.1706,83.4332,122500.0],["2018-01-29",83.1244,83.515,81.8163,81.8254,79300.0],["2018-01-30",80.8626,81.0715,80.0723,80.6355,72400.0],["2018-01-31",81.0533,81.5529,79.709,79.927,73700.0],["2018-02-01",79.4818,81.2622,79.2275,80.5628,107100.0],["2018-02-02",79.7089,79.7634,77.329,78.2828,144200.0],["2018-02-05",77.5924,78.8369,74.9582,75.0854,90100.0],["2018-02-06",73.4957,76.5932,73.4957,75.8756,122900.0],["2018-02-07",75.5849,76.9929,75.0581,76.6205,114500.0],["2018-02-08",76.6114,76.7113,73.9317,73.9317,184700.0],["2018-02-09",74.9854,75.3942,71.2157,73.3776,204000.0],["2018-02-12",73.7046,76.457,73.314,76.0028,170000.0],["2018-02-13",75.4941,76.1391,74.2315,75.6485,184900.0],["2018-02-14",75.2761,76.6386,68.8994,68.9539,383600.0],["2018-02-15",69.9168,69.9168,67.2825,69.399,215700.0],["2018-02-16",69.1991,71.2793,68.854,70.053,185500.0],["2018-02-20",69.6715,70.2438,68.1,68.3725,118500.0],["2018-02-21",68.6996,70.2529,68.6269,68.6905,106900.0],["2018-02-22",69.1265,70.3982,68.645,69.2446,214900.0],["2018-02-23",69.3172,70.2256,68.8267,69.0356,115100.0],["2018-02-26",69.181,69.5443,68.1273,69.399,61100.0],["2018-02-27",69.4444,70.0984,68.4543,68.4543,141800.0],["2018-02-28",68.4543,68.6995,65.8109,65.82,194900.0],["2018-03-01",65.6293,67.228,64.9207,65.5293,193700.0],["2018-03-02",64.6936,66.5013,64.0215,66.3287,214500.0],["2018-03-05",65.9472,66.2651,65.0661,65.5293,194700.0],["2018-03-06",65.9304,67.9719,65.6479,67.8625,139300.0],["2018-03-07",67.2337,67.662,66.1856,67.2883,190900.0],["2018-03-08",67.3977,67.6438,66.2585,67.1972,154800.0],["2018-03-09",67.5435,70.3233,66.9694,70.0316,159200.0],["2018-03-12",70.3689,71.8454,70.2322,70.4965,164800.0],["2018-03-13",70.9522,71.3623,69.6671,69.8038,286600.0],["2018-03-14",70.2504,71.3714,69.7309,70.4691,314000.0],["2018-03-15",70.4782,70.7972,68.7922,70.059,107900.0],["2018-03-16",70.0681,71.6357,69.9223,71.1345,258100.0],["2018-03-19",70.8246,71.098,68.8742,70.3142,178900.0],["2018-03-20",70.6332,71.262,70.46,70.9795,129000.0],["2018-03-21",70.9613,72.8843,70.8337,72.0914,135000.0],["2018-03-22",71.1436,72.1461,69.4666,71.0069,453300.0],["2018-03-23",70.9886,70.9886,69.3208,69.4028,243800.0],["2018-03-26",70.6605,71.4079,69.3481,71.3805,268000.0],["2018-03-27",71.4717,71.4717,68.9744,69.4028,149100.0],["2018-03-28",69.4939,70.2322,68.5461,69.6033,127700.0],["2018-03-29",70.0863,70.9066,69.658,70.5238,166800.0],["2018-04-02",70.223,70.8154,68.1086,68.8104,224000.0],["2018-04-03",69.2479,69.6944,68.4549,69.4484,127900.0],["2018-04-04",68.382,70.0955,68.382,69.9223,178400.0],["2018-04-05",70.3142,71.1709,69.9678,71.1527,126300.0],["2018-04-06",70.5694,71.335,69.3572,69.9132,260400.0],["2018-04-09",70.3506,70.8701,69.3663,69.5486,167500.0],["2018-04-10",70.5967,71.0707,70.0134,70.6605,123500.0],["2018-04-11",70.0772,70.3142,69.2296,70.1775,120800.0],["2018-04-12",70.6878,70.943,70.1592,70.5967,90300.0],["2018-04-13",71.0889,71.0889,69.5942,69.7127,161600.0],["2018-04-16",70.2686,71.3987,69.8858,71.1982,141400.0],["2018-04-17",71.5628,72.1187,71.2165,72.0641,215000.0],["2018-04-18",72.4377,73.5132,71.9,73.0939,125300.0],["2018-04-19",72.9117,73.4494,72.2646,72.7658,88700.0],["2018-04-20",72.5836,72.6656,71.581,72.5471,128200.0],["2018-04-23",72.3466,72.8023,72.1188,72.4013,108100.0],["2018-04-24",72.7932,72.9116,70.0407,71.18,217800.0],["2018-04-25",71.2803,71.9729,70.5603,71.3532,133600.0],["2018-04-26",71.7998,71.7998,70.0225,70.1775,166700.0],["2018-04-27",70.1775,70.5238,69.0018,69.3208,185100.0],["2018-04-30",69.5304,70.4327,68.4003,68.4914,106400.0],["2018-05-01",68.2271,68.9471,66.8964,68.0448,216000.0],["2018-05-02",67.6256,68.4276,67.1425,67.416,242200.0],["2018-05-03",67.1608,67.1608,60.9542,61.2367,636300.0],["2018-05-04",60.781,63.5607,60.1612,63.0686,327000.0],["2018-05-07",63.4331,65.3106,63.4331,64.1987,236900.0],["2018-05-08",64.0893,65.4747,64.0893,65.3835,189500.0],["2018-05-09",65.8301,65.9668,65.1101,65.8301,163400.0],["2018-05-10",66.0671,66.8509,65.4838,66.4316,138200.0],["2018-05-11",66.4043,66.8965,65.6843,66.377,78000.0],["2018-05-14",66.7506,67.1608,66.0124,66.14,88300.0],["2018-05-15",65.8119,66.1765,65.6752,66.0124,136500.0],["2018-05-16",66.058,66.8782,65.9486,66.5957,183800.0],["2018-05-17",66.7598,68.218,66.7415,67.9901,342800.0],["2018-05-18",68.3182,68.9106,67.8534,67.8808,112600.0],["2018-05-21",68.4367,69.0656,68.2271,68.5552,143900.0],["2018-05-22",68.6281,68.8104,68.1086,68.2089,271100.0],["2018-05-23",67.6165,68.6463,67.3704,68.0722,225800.0],["2018-05-24",67.7532,68.6646,67.6074,68.5917,129000.0],["2018-05-25",68.218,68.9471,68.0357,68.7466,245300.0],["2018-05-29",68.3547,68.701,67.3977,68.4914,255100.0],["2018-05-30",69.0291,69.9861,69.0291,69.5304,202100.0],["2018-05-31",69.503,69.503,67.1061,67.1334,118800.0],["2018-06-01",67.4706,67.7441,66.1035,66.1582,161100.0],["2018-06-04",66.3861,66.7598,65.8848,66.3041,177000.0],["2018-06-05",66.24,67.4562,66.24,67.4196,107100.0],["2018-06-06",67.6665,68.3066,67.4105,67.9683,232100.0],["2018-06-07",67.7854,69.0839,67.7854,68.1695,168300.0],["2018-06-08",68.3249,68.9559,67.758,68.5993,161400.0],["2018-06-11",68.3706,69.3308,68.3706,69.0016,172300.0],["2018-06-12",69.1936,69.9251,68.5444,69.7971,143600.0],["2018-06-13",69.7239,69.7422,69.1753,69.5868,191400.0],["2018-06-14",69.788,69.9891,69.2576,69.6874,118200.0],["2018-06-15",69.2393,69.3216,68.7181,69.0564,276000.0],["2018-06-18",68.5444,68.5809,67.9226,68.3158,171900.0],["2018-06-19",67.4288,67.7488,66.2858,67.2825,160000.0],["2018-06-20",67.3007,67.4379,66.5966,66.9441,190500.0],["2018-06-21",66.8618,66.8618,64.8501,65.0787,168400.0],["2018-06-22",65.2982,65.5543,63.7254,63.7803,308200.0],["2018-06-25",64.2832,64.8227,63.1859,64.4295,168500.0],["2018-06-26",64.7861,66.2309,64.4661,65.9017,190100.0],["2018-06-27",66.0937,66.6881,64.1003,64.2649,133200.0],["2018-06-28",64.2741,64.6581,63.3779,64.3838,88300.0],["2018-06-29",64.6581,65.3805,63.954,63.9631,99500.0],["2018-07-02",63.506,64.2923,62.8933,64.2741,141100.0],["2018-07-03",64.6764,65.6365,64.3563,64.713,99200.0],["2018-07-05",65.097,66.176,64.2649,66.1395,150800.0],["2018-07-06",65.9017,66.4961,65.6548,66.2217,94000.0],["2018-07-09",66.615,67.2825,66.615,67.2459,89600.0],["2018-07-10",67.3282,67.6208,66.5692,66.7704,77700.0],["2018-07-11",66.176,67.063,65.6091,66.1212,125800.0],["2018-07-12",67.3282,67.3282,66.0206,66.0937,109800.0],["2018-07-13",66.2492,67.8403,66.2492,66.9167,70600.0],["2018-07-16",67.2551,67.4837,65.6091,65.8926,151500.0],["2018-07-17",65.8103,66.1852,65.4262,65.7188,104400.0],["2018-07-18",65.6731,66.5052,65.3348,66.4046,127100.0],["2018-07-19",66.4321,67.1087,65.3988,67.0173,112100.0],["2018-07-20",67.0447,67.5111,66.3589,67.1636,65500.0],["2018-07-23",66.9899,66.9899,65.8377,66.2309,132800.0],["2018-07-24",66.9076,67.2368,65.8194,66.3406,118600.0],["2018-07-25",66.3406,67.3465,65.5817,66.4869,75100.0],["2018-07-26",66.5144,68.6084,66.5144,67.9134,97200.0],["2018-07-27",68.1786,68.6267,67.0265,67.5019,87700.0],["2018-07-30",67.6665,68.8736,67.5842,68.1055,104500.0],["2018-07-31",68.5443,70.0623,68.398,69.852,165300.0],["2018-08-01",69.7148,69.852,68.3798,68.645,152900.0],["2018-08-02",63.9174,65.3073,58.2755,64.1277,822200.0],["2018-08-03",64.4752,67.1362,64.0363,65.9566,343400.0],["2018-08-06",65.5085,68.4438,65.4628,68.2152,192400.0],["2018-08-07",68.7273,70.4006,67.9774,69.4862,195900.0],["2018-08-08",69.4222,69.4222,67.6848,67.8951,193200.0],["2018-08-09",67.694,68.4529,66.5144,66.8253,254400.0],["2018-08-10",66.4138,66.8893,65.7829,66.3955,140000.0],["2018-08-13",66.2217,66.3498,65.3988,65.984,259900.0],["2018-08-14",66.2949,66.9898,66.0663,66.3863,88100.0],["2018-08-15",66.0663,66.5784,65.4445,66.4778,196600.0],["2018-08-16",66.9441,67.8586,66.9441,67.7214,90200.0],["2018-08-17",67.5294,68.709,67.5294,68.5809,128100.0],["2018-08-20",68.901,69.1022,68.4529,68.4986,69500.0],["2018-08-21",68.6815,69.6874,68.6815,69.6599,102100.0],["2018-08-22",69.6965,69.8611,68.3981,68.965,75600.0],["2018-08-23",68.965,69.1845,67.758,67.9774,81100.0],["2018-08-24",68.014,69.3308,67.8128,68.8918,53000.0],["2018-08-27",69.3399,70.0074,69.0107,69.1662,98600.0],["2018-08-28",69.349,69.5136,68.3889,68.5169,39100.0],["2018-08-29",68.4803,69.093,67.8403,68.8918,51700.0],["2018-08-30",68.6449,69.1387,68.2152,68.6724,200300.0],["2018-08-31",68.5809,69.2759,68.2243,68.645,107500.0],["2018-09-04",68.5715,68.6725,67.2139,67.9202,78400.0],["2018-09-05",67.7643,68.5074,67.3423,68.2505,84300.0],["2018-09-06",68.3055,68.6174,67.1405,67.8194,190900.0],["2018-09-07",67.535,68.223,66.5351,67.0763,101500.0],["2018-09-10",67.4432,68.4523,67.3515,67.4891,94700.0],["2018-09-11",67.3056,67.4708,66.5901,67.0671,69400.0],["2018-09-12",66.9754,68.0487,66.6543,68.0211,102700.0],["2018-09-13",68.3789,69.2596,67.856,69.232,116500.0],["2018-09-14",69.2045,71.608,69.2045,71.3052,236700.0],["2018-09-17",71.3419,71.4337,70.232,70.2503,95000.0],["2018-09-18",70.4338,70.6264,69.8467,70.0577,89700.0],["2018-09-19",70.1586,70.9566,70.1586,70.3145,101600.0],["2018-09-20",70.8466,71.8373,70.076,70.1769,136000.0],["2018-09-21",69.7732,70.5805,69.1128,69.2687,237500.0],["2018-09-24",69.5164,69.5164,67.8835,67.9478,168000.0],["2018-09-25",68.2505,68.3514,67.4983,68.1129,93200.0],["2018-09-26",68.0853,68.4064,67.5441,67.6358,78200.0],["2018-09-27",67.8193,68.3239,67.2506,67.4707,115500.0],["2018-09-28",67.3239,68.0853,66.8194,66.902,88700.0],["2018-10-01",67.3698,67.5808,65.0856,65.2599,160900.0],["2018-10-02",65.1407,65.8379,65.0214,65.7553,105500.0],["2018-10-03",66.003,68.2046,65.8929,67.9202,103300.0],["2018-10-04",67.7276,68.8926,67.7276,68.0762,125900.0],["2018-10-05",68.1679,68.3881,67.6084,68.2872,135200.0],["2018-10-08",68.1863,68.7734,67.7459,68.6082,91300.0],["2018-10-09",68.4339,68.9843,67.4982,67.6358,106600.0],["2018-10-10",67.3974,67.3974,64.1866,64.4252,119400.0],["2018-10-11",64.2142,64.7646,61.6089,61.6273,136400.0],["2018-10-12",62.6822,62.6822,60.0861,61.2328,138000.0],["2018-10-15",61.1136,61.6181,60.6916,61.1136,58800.0],["2018-10-16",61.6364,63.0216,61.1502,62.8748,59000.0],["2018-10-17",62.7189,62.7189,61.1869,61.8933,56200.0],["2018-10-18",61.4805,61.4805,59.7375,60.2971,67300.0],["2018-10-19",60.3246,60.6549,59.3431,59.9026,63400.0],["2018-10-22",60.1503,60.6824,59.5541,59.5541,49500.0],["2018-10-23",58.9761,58.9761,55.8755,56.2057,259000.0],["2018-10-24",56.2975,56.7378,53.6463,53.8573,184200.0],["2018-10-25",54.7472,55.3985,53.8298,54.6463,159200.0],["2018-10-26",53.9124,55.6187,52.94,54.0775,270700.0],["2018-10-29",55.1416,55.9214,52.5731,53.0501,142600.0],["2018-10-30",53.1235,55.3343,53.1235,55.1508,152200.0],["2018-10-31",56.1599,57.9762,55.848,57.0589,165000.0],["2018-11-01",64.1958,64.5995,60.6365,63.2785,298000.0],["2018-11-02",63.9848,66.1131,63.673,65.8838,235800.0],["2018-11-05",66.5075,67.1956,64.2234,65.0306,188400.0],["2018-11-06",64.9481,67.6726,64.8838,67.1222,205400.0],["2018-11-07",67.6909,68.3514,66.3149,68.2597,158800.0],["2018-11-08",67.9019,68.5165,67.3698,67.9294,103300.0],["2018-11-09",67.2597,67.8652,64.8471,65.315,123200.0],["2018-11-12",65.3608,65.9938,63.9114,64.1683,176200.0],["2018-11-13",64.6086,65.7737,63.994,64.3151,110700.0],["2018-11-14",65.049,66.0856,62.6822,62.7556,139100.0],["2018-11-15",62.0584,63.4253,61.0493,63.0767,125000.0],["2018-11-16",62.9941,64.3518,62.9299,64.0032,136100.0],["2018-11-19",63.2601,63.7188,61.4621,62.0401,147200.0],["2018-11-20",61.1869,61.7374,60.5998,61.1044,101800.0],["2018-11-21",61.2695,62.6639,61.0035,61.1044,92600.0],["2018-11-23",60.5723,61.3796,60.3246,60.5448,53200.0],["2018-11-26",61.1044,61.8474,60.9026,61.6364,139700.0],["2018-11-27",61.1135,62.0859,61.1135,61.563,98900.0],["2018-11-28",62.2052,64.0399,60.9209,63.9665,124500.0],["2018-11-29",63.517,64.0858,62.7831,63.1317,157400.0],["2018-11-30",62.673,64.9664,62.673,64.5628,145000.0],["2018-12-03",66.2232,66.7919,63.7647,64.6545,126900.0],["2018-12-04",64.1851,64.4428,60.1626,60.3098,150900.0],["2018-12-06",59.6195,60.2638,58.3584,59.8128,162700.0],["2018-12-07",60.2914,61.0186,58.5793,59.1592,192000.0],["2018-12-10",59.2513,59.4354,57.9258,58.6438,194900.0],["2018-12-11",59.9416,60.2454,57.6588,57.8153,86400.0],["2018-12-12",58.5425,60.8529,57.5208,59.9232,112700.0],["2018-12-13",60.1718,60.2362,57.4563,58.0823,88800.0],["2018-12-14",57.2262,59.3525,57.0697,57.3551,88800.0],["2018-12-17",57.4932,57.9442,55.6614,56.0204,155300.0],["2018-12-18",56.6647,57.5024,55.6154,56.094,105300.0],["2018-12-19",56.5727,57.5576,53.9125,54.3819,149500.0],["2018-12-20",54.2623,55.3853,53.4154,54.833,175100.0],["2018-12-21",55.0907,55.7166,53.3878,53.6179,823200.0],["2018-12-24",52.9552,53.0196,51.0682,51.1235,80500.0],["2018-12-26",51.9151,54.9434,51.1235,54.879,110200.0],["2018-12-27",53.3694,55.6246,53.1669,55.5049,107000.0],["2018-12-28",55.7995,57.1526,55.0355,56.0664,125900.0],["2018-12-31",56.407,56.407,54.7225,55.3208,123500.0],["2019-01-02",54.7685,56.8672,53.9677,56.72,138400.0],["2019-01-03",56.2321,56.4162,54.1518,54.8238,95600.0],["2019-01-04",55.8087,57.53,55.3853,57.217,95700.0],["2019-01-07",57.171,57.622,56.4714,56.8304,124100.0],["2019-01-08",57.4011,57.4011,56.2505,57.0605,120500.0],["2019-01-09",57.2999,58.1559,57.0237,57.6312,67600.0],["2019-01-10",57.0973,58.7542,56.9317,58.7174,104400.0],["2019-01-11",58.1099,58.6898,57.4287,58.6253,91600.0],["2019-01-14",57.9074,58.6806,57.0973,57.8061,61000.0],["2019-01-15",57.8521,57.9166,56.9317,57.6773,62900.0],["2019-01-16",57.8061,59.4906,57.7877,58.2664,74200.0],["2019-01-17",57.7693,60.3466,57.7693,59.9692,86500.0],["2019-01-18",60.3743,62.0956,59.8312,60.8989,157100.0],["2019-01-22",60.319,60.3559,58.9107,59.4078,97200.0],["2019-01-23",59.6931,61.083,58.1191,58.5517,110500.0],["2019-01-24",58.5517,58.699,57.7141,57.7601,111300.0],["2019-01-25",58.386,59.8128,57.5944,59.2053,120700.0],["2019-01-28",58.1651,59.1776,57.3275,58.5793,77700.0],["2019-01-29",58.7082,59.6103,58.6253,59.3709,68800.0],["2019-01-30",59.9601,60.6964,59.0304,60.3283,68300.0],["2019-01-31",60.0705,61.1475,59.3893,60.7977,93300.0],["2019-02-01",61.4512,61.6353,60.7056,61.129,87400.0],["2019-02-04",60.9542,61.4973,60.3927,61.4696,55400.0],["2019-02-05",61.5249,62.0495,60.7241,61.037,47200.0],["2019-02-06",60.9081,61.4604,60.6596,61.083,63500.0],["2019-02-07",60.3374,60.8713,58.6622,59.6471,69900.0],["2019-02-08",59.2789,59.8312,58.3952,59.4814,53500.0],["2019-02-11",59.8956,60.0797,59.3709,60.0429,60700.0],["2019-02-12",60.4387,63.1265,60.1533,63.0805,102900.0],["2019-02-13",63.3474,64.3876,61.7918,61.9759,161300.0],["2019-02-14",56.8396,65.6486,56.8396,63.7892,287100.0],["2019-02-15",64.4244,67.0477,63.3198,66.4678,167400.0],["2019-02-19",64.5901,64.6821,61.0646,64.5533,232700.0],["2019-02-20",64.5808,66.8636,64.5808,66.1917,202800.0],["2019-02-21",66.1181,66.5599,65.1608,65.2436,162600.0],["2019-02-22",65.6394,65.6394,64.1298,64.4336,144900.0],["2019-02-25",64.5901,66.0352,64.1206,64.139,115900.0],["2019-02-26",64.2127,64.8938,63.7708,64.5533,138200.0],["2019-02-27",64.3967,64.7925,63.6788,64.6177,80200.0],["2019-02-28",64.7373,64.7373,63.0713,63.1357,83500.0],["2019-03-01",63.7064,63.8168,62.8503,63.4302,123600.0],["2019-03-04",63.642,64.1758,62.8227,63.4855,118300.0],["2019-03-05",63.4208,64.3077,63.2268,63.4393,89600.0],["2019-03-06",63.3839,64.0952,63.1806,63.5686,154800.0],["2019-03-07",63.4393,63.8181,60.7787,61.1297,109800.0],["2019-03-08",60.5662,61.7949,60.2798,61.6471,90300.0],["2019-03-11",61.3699,63.3192,61.3699,62.7741,113600.0],["2019-03-12",62.7741,62.7741,61.0004,61.2314,91800.0],["2019-03-13",61.5547,62.4323,60.5847,60.945,129100.0],["2019-03-14",61.0189,61.0189,59.7348,59.8733,84000.0],["2019-03-15",60.0027,60.8618,59.9288,60.2244,211300.0],["2019-03-18",60.6493,62.6725,60.4646,62.5617,207700.0],["2019-03-19",63.0513,63.4023,61.8134,62.1552,110800.0],["2019-03-20",62.0813,62.1552,60.7048,61.5177,155100.0],["2019-03-21",61.296,63.1714,61.296,62.534,116600.0],["2019-03-22",61.9889,62.4046,58.5615,58.6077,94100.0],["2019-03-25",58.6077,59.7348,58.2012,59.0326,76300.0],["2019-03-26",59.7717,60.0488,58.8294,59.125,97400.0],["2019-03-27",58.8109,59.2359,57.9333,58.6631,179500.0],["2019-03-28",58.8571,60.2429,58.8571,60.0027,94600.0],["2019-03-29",60.5662,60.6031,59.2174,59.5407,149500.0],["2019-04-01",60.4831,61.0004,60.0766,60.7787,111600.0],["2019-04-02",60.7232,61.5916,60.5108,61.5454,105700.0],["2019-04-03",61.9796,62.7464,61.5085,62.0166,140800.0],["2019-04-04",62.1459,63.5594,62.072,63.236,87400.0],["2019-04-05",63.4208,64.5848,63.4208,64.1968,114700.0],["2019-04-08",63.7719,64.5848,63.1067,64.5571,72200.0],["2019-04-09",64.0305,64.0305,63.2822,63.4301,106800.0],["2019-04-10",63.5132,64.7327,63.2545,64.5294,167000.0],["2019-04-11",64.6033,65.4625,64.4832,65.2408,147700.0],["2019-04-12",65.9614,66.5156,65.9059,66.2755,96200.0],["2019-04-15",66.2662,66.8113,65.6103,65.8413,171100.0],["2019-04-16",66.1092,66.3771,65.7766,65.8967,131600.0],["2019-04-17",66.257,66.6727,65.3054,65.3516,112800.0],["2019-04-18",65.3331,66.6634,65.3331,66.2292,77500.0],["2019-04-22",66.0814,66.8759,65.7304,66.6542,158000.0],["2019-04-23",66.9406,69.1578,66.8852,69.01,178100.0],["2019-04-24",69.0284,69.8691,68.6682,69.1947,164200.0],["2019-04-25",68.6682,68.6682,66.3955,66.7004,152400.0],["2019-04-26",66.7466,67.4487,66.2015,67.0053,158900.0],["2019-04-29",67.2916,69.2964,67.2916,69.1024,120500.0],["2019-04-30",69.1023,69.9615,68.5019,68.6589,181000.0],["2019-05-01",69.2132,69.2132,67.0515,67.2547,326800.0],["2019-05-02",60.7417,62.072,58.5615,59.8548,498900.0],["2019-05-03",60.8711,62.109,60.6678,62.072,152100.0],["2019-05-06",60.6309,62.0258,60.4553,61.9704,135600.0],["2019-05-07",60.9634,61.5454,60.2059,60.8711,96800.0],["2019-05-08",60.9634,61.0281,59.901,60.0488,103200.0],["2019-05-09",59.3283,60.6401,59.1805,60.5477,101100.0],["2019-05-10",60.5662,60.871,59.1435,60.6031,77000.0],["2019-05-13",59.1527,59.3744,57.148,57.3605,123100.0],["2019-05-14",57.5822,58.0903,56.7785,57.6192,82000.0],["2019-05-15",56.9725,58.5615,56.8893,58.3582,82400.0],["2019-05-16",58.7093,59.4022,58.2289,58.2659,78800.0],["2019-05-17",57.5083,58.118,56.6584,56.6861,64900.0],["2019-05-20",56.215,56.76,55.9101,56.2981,126000.0],["2019-05-21",56.8524,57.3513,56.3535,56.8062,115800.0],["2019-05-22",56.5845,56.6214,55.6791,55.6884,92100.0],["2019-05-23",54.9678,55.0417,53.8315,54.9493,160500.0],["2019-05-24",55.5313,55.5313,54.4966,54.9678,54300.0],["2019-05-28",55.1987,55.7346,54.4874,54.589,121900.0],["2019-05-29",54.2195,54.6167,53.0462,53.8961,137500.0],["2019-05-30",54.0809,54.5151,52.9076,53.2587,93600.0],["2019-05-31",52.418,52.418,51.217,51.2632,104700.0],["2019-06-03",51.2078,53.6467,51.2078,53.5359,178300.0],["2019-06-04",54.4173,56.143,53.675,56.1059,73700.0],["2019-06-05",56.1894,56.542,55.5771,56.1987,83900.0],["2019-06-06",56.3101,56.774,54.64,56.2451,84600.0],["2019-06-07",56.6162,57.5812,56.3843,56.9874,100300.0],["2019-06-10",57.4235,58.3142,57.4235,57.5534,70300.0],["2019-06-11",58.4534,58.8338,57.2101,57.5998,61600.0],["2019-06-12",57.609,57.6647,56.6255,56.9874,62100.0],["2019-06-13",57.5812,58.3049,57.2193,57.943,69900.0],["2019-06-14",57.9616,58.2028,57.3864,57.4049,82000.0],["2019-06-17",57.5626,57.8503,56.9781,57.2379,69600.0],["2019-06-18",57.8224,59.474,57.5534,58.8338,41600.0],["2019-06-19",58.6946,59.5018,58.2956,59.2606,124100.0],["2019-06-20",60.1698,61.0049,59.7802,60.3368,82600.0],["2019-06-21",59.9193,60.5595,59.6966,59.808,140800.0],["2019-06-24",60.0585,60.2348,59.5482,59.7987,80500.0],["2019-06-25",59.7059,60.2812,58.9451,58.9637,145900.0],["2019-06-26",59.2235,60.207,59.0286,59.5482,106200.0],["2019-06-27",59.5575,59.7616,58.6575,59.2791,215200.0],["2019-06-28",59.6131,59.9657,59.0936,59.2327,317600.0],["2019-07-01",60.2348,60.309,58.7595,59.1863,101800.0],["2019-07-02",59.0936,59.0936,57.9616,58.3884,128500.0],["2019-07-03",58.8338,59.3533,58.6204,59.3533,31700.0],["2019-07-05",58.8059,59.6131,58.2121,59.5389,52700.0],["2019-07-08",59.0472,59.9936,59.0472,59.2606,80200.0],["2019-07-09",58.8245,59.3997,58.4997,59.01,74300.0],["2019-07-10",59.3997,59.8358,57.7111,57.8039,95600.0],["2019-07-11",57.8874,58.3235,55.9668,56.5049,122500.0],["2019-07-12",56.6626,58.1936,56.6626,57.9987,151200.0],["2019-07-15",58.2214,58.3699,57.34,58.0822,91000.0],["2019-07-16",58.0544,59.4183,57.4142,58.7132,64700.0],["2019-07-17",58.6389,58.8059,57.4884,57.6925,95600.0],["2019-07-18",57.5812,57.841,57.2008,57.4698,66700.0],["2019-07-19",57.275,59.0101,57.275,57.5905,120300.0],["2019-07-22",58.1193,58.8338,57.1729,58.2492,101600.0],["2019-07-23",58.7781,59.4833,58.2956,58.7224,156400.0],["2019-07-24",58.574,60.6523,58.3791,60.6523,157600.0],["2019-07-25",60.6523,61.608,59.7245,61.5245,189400.0],["2019-07-26",61.7843,62.5729,60.9399,62.3595,136000.0],["2019-07-29",62.341,62.443,59.6224,59.8822,106500.0],["2019-07-30",61.209,68.4739,61.1719,66.377,393500.0],["2019-07-31",66.1543,68.2234,65.811,65.9131,211800.0],["2019-08-01",65.6719,66.275,63.3152,63.5008,152100.0],["2019-08-02",63.074,63.074,61.4317,62.1925,93300.0],["2019-08-05",60.9771,61.4224,58.8894,59.4832,164400.0],["2019-08-06",59.8637,60.5503,58.8523,60.4853,137900.0],["2019-08-07",59.3441,60.6152,58.6668,60.3183,111900.0],["2019-08-08",61.0513,62.6843,60.9121,62.0626,146900.0],["2019-08-09",61.7286,61.9606,60.207,60.2348,97500.0],["2019-08-12",59.6503,59.8729,58.1472,58.4255,98800.0],["2019-08-13",58.4162,60.2162,58.4162,59.3162,115700.0],["2019-08-14",58.008,58.0544,56.0224,56.0874,178500.0],["2019-08-15",56.3565,56.3936,55.0297,55.5307,170100.0],["2019-08-16",56.1152,58.1936,56.1152,57.4698,132900.0],["2019-08-19",58.2492,59.0936,55.0297,58.8802,167700.0],["2019-08-20",58.8245,59.0286,58.1936,58.2771,80800.0],["2019-08-21",59.1214,60.207,58.7503,59.9286,117000.0],["2019-08-22",60.2905,60.8286,59.409,59.5853,100900.0],["2019-08-23",58.9729,59.4554,55.9389,56.4678,104900.0],["2019-08-26",57.3492,57.6461,56.2173,56.7369,99000.0],["2019-08-27",57.3307,57.3771,54.9554,55.4194,97000.0],["2019-08-28",55.308,56.143,54.8905,55.6699,96100.0],["2019-08-29",56.7183,57.4513,56.5142,57.3492,98600.0],["2019-08-30",57.8688,58.5925,57.5348,57.7853,92500.0],["2019-09-03",57.0307,57.3847,55.3819,55.9501,77500.0],["2019-09-04",56.7792,57.1705,56.4159,56.8444,70200.0],["2019-09-05",57.804,60.1329,57.7108,59.1082,103500.0],["2019-09-06",59.5087,59.8627,59.0616,59.3131,138000.0],["2019-09-09",59.6671,61.493,59.6671,61.0179,96900.0],["2019-09-10",61.1762,65.0236,60.8688,64.1759,300700.0],["2019-09-11",64.5579,65.6664,63.5518,65.6571,183700.0],["2019-09-12",65.6478,65.89,64.2784,65.359,95100.0],["2019-09-13",66.0484,66.5793,65.1913,65.6664,120700.0],["2019-09-16",65.7409,66.1415,64.8187,65.0795,185100.0],["2019-09-17",64.5206,65.7037,64.1573,65.6105,164000.0],["2019-09-18",65.2472,65.8434,63.8685,64.4833,152100.0],["2019-09-19",64.4274,65.3124,63.8964,63.9616,109600.0],["2019-09-20",64.12,64.8932,63.5145,64.0362,244700.0],["2019-09-23",63.3561,65.033,63.3561,64.6044,94700.0],["2019-09-24",64.5951,65.2006,62.9928,63.1512,85100.0],["2019-09-25",63.0114,64.6883,63.0114,64.2318,71200.0],["2019-09-26",63.9989,64.4088,62.8065,63.0021,63900.0],["2019-09-27",63.1884,63.8033,62.4525,63.263,111600.0],["2019-09-30",63.3654,64.8746,63.2909,63.9523,124300.0],["2019-10-01",64.5019,65.4708,62.1637,62.3407,201600.0],["2019-10-02",61.4371,62.1916,59.9745,60.8688,109400.0],["2019-10-03",60.4403,60.962,59.0988,60.5428,105500.0],["2019-10-04",60.5707,62.0146,60.1515,61.2787,68800.0],["2019-10-07",60.9806,61.2787,60.1515,60.4776,53200.0],["2019-10-08",59.518,59.5739,58.5958,58.8753,86100.0],["2019-10-09",58.8753,59.695,58.4281,59.0895,123400.0],["2019-10-10",59.3597,60.3564,59.2199,59.3876,104800.0],["2019-10-11",60.58,63.235,60.5521,62.378,118200.0],["2019-10-14",61.7818,62.8531,61.4557,62.4618,54500.0],["2019-10-15",62.6667,63.8312,62.3407,62.9276,61500.0],["2019-10-16",62.527,63.5704,62.5177,62.6481,46500.0],["2019-10-17",63.058,63.8126,62.7878,63.1791,66700.0],["2019-10-18",62.6854,63.44,62.5456,63.0208,72200.0],["2019-10-21",63.8033,64.8001,63.4959,63.6542,43000.0],["2019-10-22",63.7474,65.508,62.6574,65.0422,74700.0],["2019-10-23",65.0888,65.3124,64.3529,64.977,59800.0],["2019-10-24",65.508,65.6012,64.0268,64.7255,56400.0],["2019-10-25",64.5858,66.2067,64.2225,65.9086,39300.0],["2019-10-28",66.4769,67.2408,66.3837,66.6632,50900.0],["2019-10-29",66.3185,67.0265,65.8527,66.6352,72600.0],["2019-10-30",66.7191,66.7191,64.8093,65.7782,58100.0],["2019-10-31",65.685,65.685,63.943,64.7907,61900.0],["2019-11-01",65.4335,66.5048,65.2938,66.4396,85500.0],["2019-11-04",67.3432,67.4271,65.713,66.5328,144300.0],["2019-11-05",60.2726,64.9025,60.0863,63.9989,199000.0],["2019-11-06",61.8097,62.8996,60.2354,61.6886,245500.0],["2019-11-07",62.4245,62.7879,61.7818,62.6388,142900.0],["2019-11-08",62.3966,63.3095,61.7631,62.6295,164600.0],["2019-11-11",61.996,62.8344,61.139,62.35,101700.0],["2019-11-12",62.5643,62.5643,61.4837,61.7259,95100.0],["2019-11-13",61.0738,61.3626,59.9559,60.1329,95900.0],["2019-11-14",59.7323,60.5614,59.6764,60.0118,69400.0],["2019-11-15",60.58,60.58,59.4808,59.6671,82700.0],["2019-11-18",59.4808,59.695,58.3722,59.3317,115000.0],["2019-11-19",59.7323,60.0677,58.9218,58.9964,104400.0],["2019-11-20",58.7635,59.4621,58.2325,58.2884,126000.0],["2019-11-21",58.5213,58.8194,57.9903,58.0927,194400.0],["2019-11-22",58.3443,58.9684,58.1207,58.8194,100000.0],["2019-11-25",59.2199,61.5768,58.7262,61.4464,139800.0],["2019-11-26",61.4836,62.1544,61.1017,61.6234,85400.0],["2019-11-27",62.1171,62.4898,61.0924,62.4245,59000.0],["2019-11-29",62.1637,62.3873,61.7165,61.847,31400.0],["2019-12-02",62.0426,62.3779,61.2787,61.4743,176500.0],["2019-12-03",60.5766,60.5766,58.3604,58.3604,120400.0],["2019-12-04",59.0056,60.0062,58.5661,58.6596,96600.0],["2019-12-05",58.8093,59.2488,58.2669,59.0524,156900.0],["2019-12-06",60.0623,60.9226,59.8005,59.894,96600.0],["2019-12-09",59.7724,59.9969,59.5667,59.8472,74200.0],["2019-12-10",59.7631,60.1465,59.202,59.4639,77900.0],["2019-12-11",59.6789,60.5766,59.4545,60.5112,86800.0],["2019-12-12",60.4831,62.4282,60.399,62.1196,109200.0],["2019-12-13",62.2131,62.9144,61.0348,62.4001,222200.0],["2019-12-16",62.8396,64.1207,62.0167,62.2318,181500.0],["2019-12-17",62.3533,63.4848,62.0822,63.3913,159000.0],["2019-12-18",63.5971,63.7747,62.4282,63.064,106200.0],["2019-12-19",62.9144,63.4568,62.3627,63.3165,79200.0],["2019-12-20",63.597,63.6064,62.0448,62.5404,328000.0],["2019-12-23",62.4936,63.036,62.1757,62.6432,84300.0],["2019-12-24",62.8022,63.2791,62.4001,63.0453,40200.0],["2019-12-26",63.0921,63.3446,62.344,62.5778,64400.0],["2019-12-27",62.6526,62.8864,61.9139,62.1196,101100.0],["2019-12-30",62.3253,62.6993,61.8203,62.2224,121400.0],["2019-12-31",61.998,63.0266,61.998,62.5404,104500.0],["2020-01-02",63.2136,63.3446,62.1663,63.3259,107500.0],["2020-01-03",62.1476,63.5129,62.0541,63.251,94900.0],["2020-01-06",62.5123,63.3726,62.2692,63.1014,64200.0],["2020-01-07",62.7461,63.3913,61.7829,62.5684,86100.0],["2020-01-08",62.7274,63.2885,62.3814,62.4469,75700.0],["2020-01-09",62.9425,63.8869,62.3159,63.3352,86900.0],["2020-01-10",63.3352,63.3352,61.7736,62.0728,65200.0],["2020-01-13",62.2037,63.4942,62.1196,63.3633,63800.0],["2020-01-14",63.1856,63.5783,62.157,62.2692,94600.0],["2020-01-15",62.1289,62.7555,61.2873,61.7923,80000.0],["2020-01-16",62.4469,63.1482,62.157,62.8583,58100.0],["2020-01-17",63.2323,63.5596,62.3533,62.7087,56200.0],["2020-01-21",62.1757,62.531,60.8946,61.0722,77200.0],["2020-01-22",61.1658,61.3995,59.9033,60.7824,67700.0],["2020-01-23",60.5766,61.119,59.3049,60.8759,151000.0],["2020-01-24",61.1938,61.3154,58.8654,59.1179,98100.0],["2020-01-27",57.631,58.6503,57.5749,58.1734,88600.0],["2020-01-28",58.6877,58.6877,57.9677,58.2201,46900.0],["2020-01-29",58.295,58.4726,56.4808,56.6118,72300.0],["2020-01-30",55.9572,56.7053,55.4709,56.593,75900.0],["2020-01-31",56.1255,56.1255,54.5638,54.648,97000.0],["2020-02-03",55.0221,55.3961,53.4978,53.6661,141800.0],["2020-02-04",54.8631,55.6018,54.3207,55.3026,210300.0],["2020-02-05",56.378,57.7713,55.6953,57.5749,83400.0],["2020-02-06",57.9209,57.9209,55.6112,55.9572,64500.0],["2020-02-07",55.1717,55.6299,54.3862,54.9847,102700.0],["2020-02-10",54.7415,55.0969,54.4703,54.9753,72800.0],["2020-02-11",55.5364,56.2564,55.3493,55.5738,48300.0],["2020-02-12",56.2003,56.2003,55.3026,55.7047,56100.0],["2020-02-13",55.3774,55.8917,54.8911,55.7327,40500.0],["2020-02-14",55.845,55.845,54.8818,55.2184,49300.0],["2020-02-18",54.8537,55.4335,54.3488,55.1997,63900.0],["2020-02-19",55.4148,55.4148,54.4797,55.181,95500.0],["2020-02-20",54.9285,56.8549,54.9285,56.724,69600.0],["2020-02-21",56.6866,57.1167,55.7327,56.593,88000.0],["2020-02-24",54.2178,54.9472,53.4136,54.4142,99800.0],["2020-02-25",61.8577,62.6152,55.9852,56.3125,172700.0],["2020-02-26",56.9765,57.0793,53.0209,53.0209,213300.0],["2020-02-27",51.2909,53.264,50.2904,50.2904,133600.0],["2020-02-28",48.7942,50.5335,47.8217,50.4494,169900.0],["2020-03-02",50.5896,52.3289,49.5142,52.3009,102300.0],["2020-03-03",52.3479,53.1934,48.853,49.0597,129100.0],["2020-03-04",49.9428,51.1735,48.9469,50.8541,75800.0],["2020-03-05",49.3885,49.6327,46.8895,47.378,114200.0],["2020-03-06",45.546,47.9887,45.546,47.3216,95500.0],["2020-03-09",43.2161,44.2119,42.5303,43.4604,124900.0],["2020-03-10",45.2642,46.4667,44.1744,46.2882,137700.0],["2020-03-11",44.7099,44.7099,42.2578,43.0846,127400.0],["2020-03-12",37.9174,40.2286,37.4947,38.0584,161400.0],["2020-03-13",40.4258,44.2777,37.7765,44.2777,175000.0],["2020-03-16",39.881,44.4562,36.6397,37.1753,179500.0],["2020-03-17",37.8329,38.8475,35.3057,38.8381,218300.0],["2020-03-18",36.1982,37.2786,30.5801,30.6083,122900.0],["2020-03-19",30.0634,32.4215,28.222,30.0916,191400.0],["2020-03-20",30.411,31.8296,29.0393,29.3212,268800.0],["2020-03-23",29.4997,31.3035,28.4475,30.8056,126500.0],["2020-03-24",32.7033,35.6157,31.839,35.4466,202200.0],["2020-03-25",35.5593,36.8182,34.075,34.5353,224900.0],["2020-03-26",35.0332,39.834,34.338,39.7964,185600.0],["2020-03-27",37.8141,38.7536,35.7003,35.9445,178200.0],["2020-03-30",35.8694,38.6878,35.1178,38.4999,103700.0],["2020-03-31",38.1711,39.0448,36.0197,37.1846,148800.0],["2020-04-01",35.4184,36.837,34.7608,36.3673,133700.0],["2020-04-02",35.4184,38.6314,34.7984,36.1982,117900.0],["2020-04-03",35.503,35.8506,32.0739,34.1031,138000.0],["2020-04-06",35.7003,38.4811,35.7003,38.406,114900.0],["2020-04-07",40.0783,41.309,37.3068,37.8235,126100.0],["2020-04-08",38.7254,39.3173,37.1001,38.8663,91700.0],["2020-04-09",40.1722,40.9238,39.1387,40.4728,114600.0],["2020-04-13",39.9843,40.1722,37.5041,38.2462,69800.0],["2020-04-14",39.2891,39.4488,38.1805,39.0542,113100.0],["2020-04-15",37.6732,38.1335,35.005,36.3203,117700.0],["2020-04-16",36.4988,36.9874,34.695,35.7097,105600.0],["2020-04-17",36.3673,38.2463,36.3673,37.8235,147500.0],["2020-04-20",36.5928,37.9738,35.7566,37.1001,96500.0],["2020-04-21",35.7003,36.7149,35.2023,36.5176,85700.0],["2020-04-22",37.3443,37.3913,36.5364,37.0437,76900.0],["2020-04-23",37.0907,38.5939,37.0907,37.3444,75600.0],["2020-04-24",37.6074,38.8099,37.3913,38.4999,113900.0],["2020-04-27",38.8475,41.5438,38.8475,41.1493,111300.0],["2020-04-28",42.6994,44.2589,42.3894,42.6148,171900.0],["2020-04-29",44.1274,46.4949,43.3852,44.8602,180000.0],["2020-04-30",43.5261,43.5261,41.9854,42.6054,150800.0],["2020-05-01",41.8069,42.2766,39.7118,41.2244,125100.0],["2020-05-04",40.4634,41.5062,39.6555,41.5062,131800.0],["2020-05-05",45.6212,46.0251,39.8246,39.9467,162400.0],["2020-05-06",40.8392,41.666,38.622,39.5521,119300.0],["2020-05-07",40.4352,40.5386,38.9603,40.4446,195000.0],["2020-05-08",41.5814,42.7745,41.1868,42.7276,112000.0],["2020-05-11",41.7505,41.9008,40.8956,40.8956,116400.0],["2020-05-12",40.8956,40.8956,38.3402,38.3402,147300.0],["2020-05-13",38.002,38.0208,36.3861,37.1189,123200.0],["2020-05-14",36.3015,38.1805,35.2587,37.9174,136100.0],["2020-05-15",38.1335,39.6273,37.4947,39.1294,130300.0],["2020-05-18",41.2244,42.8027,40.7359,42.3142,220400.0],["2020-05-19",42.0887,42.5303,40.811,40.8956,143900.0],["2020-05-20",41.9384,43.5919,41.7599,43.2819,119700.0],["2020-05-21",43.0658,43.7798,42.643,42.7651,105600.0],["2020-05-22",42.9812,42.9812,41.3747,41.8633,87400.0],["2020-05-26",43.8268,44.4374,43.0564,44.2589,153400.0],["2020-05-27",45.1796,46.1567,44.9166,45.6963,222000.0],["2020-05-28",46.3727,46.3727,43.5261,43.6483,104200.0],["2020-05-29",42.7276,43.0,41.3653,42.3518,133900.0],["2020-06-01",42.0699,43.2725,41.6941,41.7505,163300.0],["2020-06-02",42.0529,43.9429,41.949,43.0924,108800.0],["2020-06-03",44.3682,45.8424,44.3682,45.3416,115600.0],["2020-06-04",44.7462,47.808,44.7462,47.4206,134300.0],["2020-06-05",49.9343,52.0322,49.7264,50.6431,152700.0],["2020-06-08",51.4085,52.9678,50.5107,50.5485,111900.0],["2020-06-09",49.5374,50.4257,48.668,49.3956,87400.0],["2020-06-10",48.8192,49.0271,45.9653,46.0503,80300.0],["2020-06-11",43.4704,43.9146,41.7316,42.1947,173900.0],["2020-06-12",44.3115,44.5194,40.9189,42.6672,135700.0],["2020-06-15",41.3442,43.8862,41.1174,43.2909,99500.0],["2020-06-16",45.4644,46.0031,43.8673,44.5855,76400.0],["2020-06-17",44.6328,44.6328,42.894,43.0168,86400.0],["2020-06-18",42.3081,43.461,42.2892,43.2909,107100.0],["2020-06-19",44.2642,44.8785,43.7256,44.5761,316900.0],["2020-06-22",43.9807,45.0958,43.5744,44.9163,121800.0],["2020-06-23",45.918,46.5701,45.1242,45.3226,178800.0],["2020-06-24",44.5478,44.8691,42.2986,42.5065,226900.0],["2020-06-25",42.1002,43.4421,41.7033,43.3098,144100.0],["2020-06-26",42.7806,44.1319,42.6199,43.2531,212100.0],["2020-06-29",44.1508,45.8519,44.1508,45.351,135200.0],["2020-06-30",45.0297,47.1749,45.0297,46.5795,91500.0],["2020-07-01",46.9292,47.1276,44.3304,44.3871,103200.0],["2020-07-02",45.7574,46.5984,44.491,44.595,71200.0],["2020-07-06",45.9558,46.0976,44.6706,45.4644,108700.0],["2020-07-07",44.9636,45.3699,43.9807,44.1508,88000.0],["2020-07-08",43.9713,44.4532,42.1002,42.9129,106400.0],["2020-07-09",43.0357,43.0357,41.2497,41.5048,82900.0],["2020-07-10",41.9112,42.6294,41.7127,42.3553,54200.0],["2020-07-13",42.979,44.5288,42.3364,43.5271,78500.0],["2020-07-14",43.3854,44.8785,43.0074,44.8029,61300.0],["2020-07-15",46.2299,46.8819,46.1259,46.2677,116100.0],["2020-07-16",46.107,47.0804,45.9747,46.1921,78200.0],["2020-07-17",46.211,46.9859,45.3132,45.4361,63900.0],["2020-07-20",45.2754,45.5116,44.1886,44.406,49100.0],["2020-07-21",45.0108,46.1448,45.0108,45.3794,42200.0],["2020-07-22",44.9069,46.2299,44.9069,45.5967,65400.0],["2020-07-23",45.2754,46.9386,45.2754,46.5134,57900.0],["2020-07-24",46.5701,46.8441,45.4833,45.5967,63500.0],["2020-07-27",45.5589,46.6646,44.9447,46.6079,77700.0],["2020-07-28",46.1732,46.9103,45.8046,45.8897,93100.0],["2020-07-29",46.3055,47.2977,45.6345,46.9575,80400.0],["2020-07-30",46.0503,46.1543,44.8123,45.8046,68000.0],["2020-07-31",46.0503,46.0503,43.7161,45.1053,99400.0],["2020-08-03",45.5873,46.5984,45.247,45.4644,103200.0],["2020-08-04",46.8536,51.0305,46.8536,49.1405,227700.0],["2020-08-05",49.7642,51.3613,49.1783,50.9644,195000.0],["2020-08-06",50.8793,51.9472,50.7848,51.5314,125800.0],["2020-08-07",51.21,54.3758,51.21,54.3097,153700.0],["2020-08-10",54.8389,56.8518,54.8389,55.7272,132400.0],["2020-08-11",56.0674,57.2959,55.7839,56.0863,92500.0],["2020-08-12",56.6061,56.7384,54.631,55.9918,66000.0],["2020-08-13",55.5193,55.6327,54.4325,55.094,72800.0],["2020-08-14",54.6027,56.2564,54.6027,55.5382,83800.0],["2020-08-17",55.4248,55.9446,55.1224,55.68,80700.0],["2020-08-18",55.6327,55.6327,54.9523,55.5382,138100.0],["2020-08-19",55.4626,55.9729,54.5837,54.9995,88500.0],["2020-08-20",54.2719,54.4609,53.8183,53.9884,63900.0],["2020-08-21",53.5631,55.1035,53.5631,55.0751,104800.0],["2020-08-24",55.7934,57.6172,55.2831,57.3904,205100.0],["2020-08-25",57.8724,57.8724,56.3131,57.1069,85100.0],["2020-08-26",56.8329,57.2109,56.3887,56.9841,99000.0],["2020-08-27",56.9368,57.2487,55.9918,56.4643,126700.0],["2020-08-28",56.8329,56.8329,55.869,56.7289,95000.0],["2020-08-31",56.5305,56.5305,55.2263,55.3019,130700.0],["2020-09-01",54.9507,56.479,54.8368,56.479,59500.0],["2020-09-02",56.422,56.6119,55.5108,56.3651,78500.0],["2020-09-03",56.5359,56.8302,54.2388,54.4951,91000.0],["2020-09-04",55.5487,55.9949,54.2863,55.3969,84200.0],["2020-09-08",54.666,54.9223,53.6788,53.7167,59400.0],["2020-09-09",54.2863,54.666,53.0523,53.4225,92500.0],["2020-09-10",53.7357,54.4287,53.375,53.4035,75700.0],["2020-09-11",53.5744,53.954,52.739,53.0333,54000.0],["2020-09-14",53.4035,53.9161,53.1472,53.5269,62600.0],["2020-09-15",53.6978,54.0964,53.0902,53.6123,45800.0],["2020-09-16",53.7737,54.647,53.5554,54.5426,86300.0],["2020-09-17",53.6503,55.4443,53.5933,54.5141,86500.0],["2020-09-18",54.9697,55.8335,53.9256,54.5141,306400.0],["2020-09-21",53.2706,53.2706,50.6413,51.7803,114800.0],["2020-09-22",51.6759,52.3024,51.2393,52.0461,66400.0],["2020-09-23",52.0556,53.1092,51.7044,51.7708,166400.0],["2020-09-24",53.8686,55.5677,53.1757,53.8876,106600.0],["2020-09-25",53.2896,53.5364,51.9132,52.9194,114700.0],["2020-09-28",54.4192,55.8905,54.4192,54.9318,119500.0],["2020-09-29",54.8179,54.8558,53.2706,54.2483,59300.0],["2020-09-30",54.3432,55.4633,52.9953,53.5459,83100.0],["2020-10-01",53.8686,54.1629,52.9384,53.9351,75400.0],["2020-10-02",52.7485,54.8178,52.3878,54.2008,65200.0],["2020-10-05",54.666,56.3841,54.068,56.2986,168200.0],["2020-10-06",56.7827,58.0832,55.4538,55.5298,123000.0],["2020-10-07",56.2227,56.7353,55.3114,55.6816,129400.0],["2020-10-08",56.6404,57.4187,55.5677,57.2384,71700.0],["2020-10-09",57.9598,58.1781,56.6783,56.9156,45800.0],["2020-10-12",56.8967,57.4757,55.9284,57.115,41400.0],["2020-10-13",56.5549,57.8554,55.6627,56.2132,65400.0],["2020-10-14",56.3461,56.8492,55.5487,55.5772,39200.0],["2020-10-15",54.7799,56.9062,54.3527,56.8017,59400.0],["2020-10-16",56.6783,58.1306,56.6593,57.2953,59500.0],["2020-10-19",57.1909,57.2953,55.7955,56.3936,46800.0],["2020-10-20",56.9916,58.254,56.8302,57.637,44100.0],["2020-10-21",57.6276,58.8046,57.5326,58.3395,96900.0],["2020-10-22",58.8521,58.9185,58.2161,58.8141,85100.0],["2020-10-23",59.2887,59.9152,58.8046,59.1748,47500.0],["2020-10-26",58.4059,59.0799,56.5929,57.9503,72800.0],["2020-10-27",57.7794,57.7794,56.0898,56.5644,46400.0],["2020-10-28",55.0552,55.9949,54.1914,54.5331,51800.0],["2020-10-29",54.049,56.3651,53.8971,56.1468,84600.0],["2020-10-30",55.6911,56.6973,55.0172,56.0234,95600.0],["2020-11-02",56.9536,58.0167,55.7291,57.8079,89000.0],["2020-11-03",60.703,60.703,56.479,59.3267,136600.0],["2020-11-04",58.6242,59.9721,56.9631,57.9503,91000.0],["2020-11-05",58.5578,60.2094,58.5578,60.0766,74400.0],["2020-11-06",60.4467,60.5037,59.2507,59.507,64300.0],["2020-11-09",63.7596,65.5251,62.7914,64.0443,133900.0],["2020-11-10",64.8037,66.5598,64.8037,65.1264,128400.0],["2020-11-11",65.4777,65.4777,63.7786,64.9746,46800.0],["2020-11-12",64.1203,64.7278,61.6618,62.6679,75100.0],["2020-11-13",63.4179,64.0728,63.209,63.7596,47400.0],["2020-11-16",65.7719,67.7558,64.5474,67.6704,154900.0],["2020-11-17",66.8541,67.6134,65.0695,67.0629,62500.0],["2020-11-18",68.3918,68.4487,65.5916,65.734,78600.0],["2020-11-19",65.5536,65.9333,63.9019,65.0885,65500.0],["2020-11-20",64.443,65.696,64.1677,65.079,74600.0],["2020-11-23",65.8194,67.8507,65.7529,67.1483,117000.0],["2020-11-24",68.107,70.537,67.6988,69.2556,106900.0],["2020-11-25",68.9044,69.2936,67.0724,69.0278,69800.0],["2020-11-27",68.6291,68.9234,67.0059,68.6291,42900.0],["2020-11-30",67.9836,68.743,66.6452,67.2147,73300.0],["2020-12-01",68.6153,69.5013,67.1195,67.8436,72300.0],["2020-12-02",67.491,68.9201,67.0337,68.4247,51000.0],["2020-12-03",68.6343,68.701,66.6431,67.8531,84000.0],["2020-12-04",68.3866,70.3968,67.3386,70.0348,56100.0],["2020-12-07",70.5016,70.5016,68.3485,69.6156,62000.0],["2020-12-08",69.0916,70.3111,68.7105,69.406,87900.0],["2020-12-09",69.8252,70.5016,69.5394,69.8728,98600.0],["2020-12-10",69.3107,70.0253,69.1202,69.8538,69800.0],["2020-12-11",69.1583,69.93,69.1583,69.7299,54800.0],["2020-12-14",70.8923,70.8923,69.3679,69.3679,87400.0],["2020-12-15",70.2349,70.978,69.5489,70.8256,83300.0],["2020-12-16",70.9971,70.9971,69.8919,70.4159,102100.0],["2020-12-17",70.7684,71.5496,69.7014,71.4067,94700.0],["2020-12-18",71.5115,72.731,70.8256,72.6072,306400.0],["2020-12-21",70.7684,71.7306,70.0824,71.5592,108900.0],["2020-12-22",71.2543,71.6259,70.1491,71.1971,81300.0],["2020-12-23",71.7688,72.5024,71.2352,71.5687,41800.0],["2020-12-24",71.9689,72.1308,70.5874,71.3401,22700.0],["2020-12-28",72.0832,73.0359,71.3972,72.1118,78800.0],["2020-12-29",72.6358,72.6358,70.2635,71.1781,44000.0],["2020-12-30",71.2162,72.2642,71.2162,71.7116,29400.0],["2020-12-31",72.1784,72.5786,70.7017,71.9498,41900.0],["2021-01-04",72.5691,72.912,68.7486,69.8919,124200.0],["2021-01-05",69.8919,72.5691,69.8919,71.5497,76100.0],["2021-01-06",73.1502,76.9707,72.9216,76.4085,181200.0],["2021-01-07",76.6563,77.6376,74.7603,77.5899,84400.0],["2021-01-08",77.6471,77.6471,75.6083,76.9611,96100.0],["2021-01-11",76.218,77.5614,76.218,77.447,41700.0],["2021-01-12",77.7995,80.0194,77.7995,79.7907,58300.0],["2021-01-13",79.3429,79.3429,76.5991,77.1231,98700.0],["2021-01-14",78.2378,79.4668,77.1898,78.314,95900.0],["2021-01-15",76.6944,78.7046,75.4749,78.133,113900.0],["2021-01-19",78.5807,78.9714,77.5327,78.5807,102600.0],["2021-01-20",78.3712,79.5621,78.3712,79.3334,69500.0],["2021-01-21",79.3334,79.9051,77.7805,77.971,71500.0],["2021-01-22",76.8944,77.952,75.9703,77.8662,89700.0],["2021-01-25",77.1517,77.4661,73.8934,75.1795,65900.0],["2021-01-26",76.2371,76.2371,73.4742,73.6075,44000.0],["2021-01-27",71.5211,71.7593,67.8245,68.9773,114700.0],["2021-01-28",70.0253,71.8164,69.5489,70.3873,91200.0],["2021-01-29",70.273,70.7589,68.6438,68.7772,110200.0],["2021-02-01",69.3679,70.7112,67.7292,70.0443,79100.0],["2021-02-02",71.0161,72.6548,69.9586,71.5592,84800.0],["2021-02-03",71.2352,71.7688,69.8347,71.5306,38100.0],["2021-02-04",71.4544,72.7787,70.797,71.5497,62500.0],["2021-02-05",72.8835,73.074,71.3305,71.4449,70000.0],["2021-02-08",71.8736,73.3884,71.3877,72.9311,97900.0],["2021-02-09",72.7787,72.8549,70.9113,71.7878,80700.0],["2021-02-10",72.1403,72.1403,70.7494,71.1971,86300.0],["2021-02-11",71.3686,71.9498,69.4918,70.7494,99400.0],["2021-02-12",70.4826,72.3404,70.2349,72.1785,77000.0],["2021-02-16",72.55,72.6453,70.6827,70.997,75700.0],["2021-02-17",70.1396,72.1213,70.1396,71.1114,87900.0],["2021-02-18",70.9685,71.4544,69.225,70.4159,104100.0],["2021-02-19",71.0828,74.465,71.0828,74.4555,94000.0],["2021-02-22",74.1696,76.1037,74.1696,75.5035,125800.0],["2021-02-23",77.0564,77.7614,74.6936,77.2279,91100.0],["2021-02-24",77.2279,77.7328,76.037,76.7706,206500.0],["2021-02-25",76.4181,77.1326,75.8083,76.218,142100.0],["2021-02-26",76.2752,78.3902,76.1704,76.5419,150600.0],["2021-03-01",77.5709,81.2579,77.5709,81.0674,110700.0],["2021-03-02",80.5321,81.3063,80.3028,80.5704,117300.0],["2021-03-03",80.752,82.6062,79.9205,81.2872,101600.0],["2021-03-04",81.2777,81.2777,78.6876,80.4462,159300.0],["2021-03-05",81.8702,84.1927,80.0829,84.164,145000.0],["2021-03-08",84.7948,86.7541,84.5559,86.2763,135000.0],["2021-03-09",86.8115,86.8115,85.0816,86.3527,142600.0],["2021-03-10",86.4578,88.4936,86.4578,88.4363,104600.0],["2021-03-11",88.5892,89.8508,87.8915,89.4685,131000.0],["2021-03-12",89.8412,90.9595,89.1913,89.8603,118400.0],["2021-03-15",89.4111,89.4111,86.6108,88.3885,92100.0],["2021-03-16",87.6334,88.2833,86.5821,87.2224,70900.0],["2021-03-17",87.5474,87.9393,86.8115,87.3658,91300.0],["2021-03-18",87.0504,88.9619,85.9417,86.324,145800.0],["2021-03-19",86.066,86.4578,84.5176,84.5559,296100.0],["2021-03-22",84.1067,84.2214,82.4245,83.0267,70700.0],["2021-03-23",81.8511,82.2334,79.7006,80.0351,107800.0],["2021-03-24",81.1247,83.0458,79.3757,79.433,129000.0],["2021-03-25",78.85,81.4688,78.2766,80.8858,90100.0],["2021-03-26",81.8989,83.3898,81.3636,83.2369,76000.0],["2021-03-29",82.8642,84.2118,80.599,80.8284,95900.0],["2021-03-30",80.752,82.9215,80.752,81.918,51800.0],["2021-03-31",81.8511,82.7782,80.9145,81.4975,81200.0],["2021-04-01",82.0805,82.0805,80.4939,81.6791,104400.0],["2021-04-05",82.673,82.9693,81.249,82.8451,58500.0],["2021-04-06",82.7304,84.7662,82.7304,83.0649,64700.0],["2021-04-07",83.2369,83.2369,81.01,81.6217,64700.0],["2021-04-08",81.8893,82.3768,80.5035,81.6791,86800.0],["2021-04-09",82.0327,83.323,81.7651,83.1509,71800.0],["2021-04-12",83.1318,83.8391,82.4245,83.8104,68600.0],["2021-04-13",83.8008,83.8008,81.9371,82.5775,76800.0],["2021-04-14",82.3576,83.9824,82.3576,83.17,42800.0],["2021-04-15",83.4376,83.6192,81.421,83.4185,73400.0],["2021-04-16",84.1353,84.3265,82.329,82.8833,91100.0],["2021-04-19",82.2621,82.3576,80.6277,81.1152,80100.0],["2021-04-20",80.6755,80.6755,78.0376,78.8214,62800.0],["2021-04-21",78.8978,81.2872,78.8978,81.2203,54200.0],["2021-04-22",81.2394,81.7555,80.1212,80.255,58500.0],["2021-04-23",80.6469,82.9216,80.4844,82.1474,65000.0],["2021-04-26",82.7017,84.3169,81.5835,81.7173,54300.0],["2021-04-27",81.8607,82.1187,80.9145,81.8511,63200.0],["2021-04-28",81.5739,83.5715,81.507,82.4819,37300.0],["2021-04-29",83.17,83.581,82.0518,83.1223,55900.0],["2021-04-30",82.0996,83.0076,81.6408,81.8607,99700.0],["2021-05-03",82.5106,83.6861,81.5357,83.084,108700.0],["2021-05-04",82.3672,83.2274,81.6599,83.1509,77000.0],["2021-05-05",83.7626,85.0911,82.415,84.5845,59700.0],["2021-05-06",85.4639,86.6012,83.7817,86.5917,106900.0],["2021-05-07",87.6812,89.0862,85.98,89.0097,89900.0],["2021-05-10",89.8603,91.9057,89.1053,89.5545,117000.0],["2021-05-11",88.0062,89.1339,87.8341,88.7803,89000.0],["2021-05-12",88.14,89.392,84.9669,85.4352,105000.0],["2021-05-13",85.8748,90.6536,85.6741,90.0324,72200.0],["2021-05-14",90.8639,91.6572,90.0706,91.3609,48000.0],["2021-05-17",90.6345,91.1124,89.1913,90.6536,71600.0],["2021-05-18",90.3287,91.5998,87.9966,88.1495,48200.0],["2021-05-19",86.974,87.7099,85.1485,87.2033,72800.0],["2021-05-20",87.4423,87.5474,85.7792,86.6108,47800.0],["2021-05-21",87.7481,88.1687,86.3718,87.557,39200.0],["2021-05-24",87.5856,87.7003,86.8115,87.3467,39500.0],["2021-05-25",87.7099,87.9488,86.0182,86.1711,61900.0],["2021-05-26",86.2189,86.563,85.5499,86.5343,80200.0],["2021-05-27",87.8533,89.0097,87.7672,88.5701,75000.0],["2021-05-28",88.4554,88.5032,87.3658,87.9202,48600.0],["2021-06-01",89.0896,90.4124,88.8596,89.8756,81500.0],["2021-06-02",90.422,90.4987,89.0321,89.8756,66300.0],["2021-06-03",89.4635,90.4508,88.0831,90.3741,64300.0],["2021-06-04",90.7384,92.598,90.3933,92.5021,81600.0],["2021-06-07",92.4638,93.5661,92.0324,93.2786,139200.0],["2021-06-08",93.3265,95.3587,92.8568,95.2628,82100.0],["2021-06-09",95.397,95.7996,93.2882,93.5565,70600.0],["2021-06-10",94.1317,94.2947,93.1731,93.5565,104400.0],["2021-06-11",93.9975,94.6014,93.4607,94.0933,46700.0],["2021-06-14",94.1221,95.3491,91.9461,92.9047,67100.0],["2021-06-15",93.2594,94.3138,92.7514,94.0358,51600.0],["2021-06-16",93.9304,94.4768,92.3871,94.2755,64800.0],["2021-06-17",94.055,94.055,90.2495,90.9684,95500.0],["2021-06-18",89.9427,90.9397,88.3611,90.585,256600.0],["2021-06-21",91.1122,92.2433,90.5179,91.5435,182300.0],["2021-06-22",91.7928,91.7928,90.1441,91.1506,52000.0],["2021-06-23",91.1026,92.9239,90.7383,92.3871,103400.0],["2021-06-24",92.9718,94.4672,92.2145,94.2371,67200.0],["2021-06-25",94.1125,95.3107,93.0773,93.0868,240100.0],["2021-06-28",92.8184,92.8184,91.3518,91.9749,70000.0],["2021-06-29",92.3679,93.0677,91.6873,92.2337,71300.0],["2021-06-30",92.2337,93.4895,92.0708,93.1252,50600.0],["2021-07-01",94.0934,94.0934,93.0677,93.2498,60000.0],["2021-07-02",93.0389,93.0389,92.157,92.4925,58600.0],["2021-07-06",92.5309,92.5309,88.965,90.6808,94000.0],["2021-07-07",90.4028,91.7161,88.7637,90.4699,95300.0],["2021-07-08",88.2652,90.1344,87.1533,88.4282,81400.0],["2021-07-09",90.3645,90.9588,89.6552,90.5754,59800.0],["2021-07-12",89.5402,91.2368,89.3005,90.9492,51800.0],["2021-07-13",90.4508,90.7479,89.2909,89.4634,49500.0],["2021-07-14",90.1345,90.1345,88.5432,89.2142,51800.0],["2021-07-15",88.3707,89.7319,87.9777,88.5816,37600.0],["2021-07-16",89.6264,89.6264,87.1437,87.1629,53100.0],["2021-07-19",85.0348,86.2618,83.1752,83.6449,116200.0],["2021-07-20",84.0955,88.294,84.0955,87.2683,133700.0],["2021-07-21",88.1023,89.8852,88.1023,88.8595,52600.0],["2021-07-22",88.6199,89.358,86.2427,86.3002,46900.0],["2021-07-23",86.9232,87.4696,86.4056,86.5494,41500.0],["2021-07-26",86.6548,88.179,86.6548,88.0544,62500.0],["2021-07-27",87.1533,88.1694,86.559,87.5751,40900.0],["2021-07-28",88.3802,88.9937,86.4919,87.8435,55100.0],["2021-07-29",89.0321,89.914,88.687,89.4443,42500.0],["2021-07-30",88.5337,90.2303,88.4474,89.2622,49500.0],["2021-08-02",90.0673,91.7448,88.2365,88.3419,63300.0],["2021-08-03",88.3419,89.3101,80.52,82.9164,268300.0],["2021-08-04",82.7439,83.5587,80.6063,81.7086,146500.0],["2021-08-05",82.3029,83.2711,81.862,82.255,56500.0],["2021-08-06",83.7599,84.0667,82.3604,82.8685,45800.0],["2021-08-09",82.8781,82.8781,80.9897,82.4275,63400.0],["2021-08-10",82.1016,84.431,82.0633,83.204,69900.0],["2021-08-11",83.204,85.1595,83.1561,85.1115,83300.0],["2021-08-12",84.8911,85.6867,84.2009,84.8335,71200.0],["2021-08-13",84.3159,85.0828,83.8846,84.6227,43000.0],["2021-08-16",83.9517,85.4566,83.7887,84.4405,56800.0],["2021-08-17",83.6449,84.2201,81.9003,82.2454,44800.0],["2021-08-18",82.1687,82.2742,80.7117,81.0184,56100.0],["2021-08-19",79.9161,80.8076,79.3985,80.4337,85900.0],["2021-08-20",80.4721,82.1879,80.2803,80.7117,222700.0],["2021-08-23",81.421,81.7182,80.7692,81.4115,51700.0],["2021-08-24",81.4211,83.1561,81.4211,82.5426,50600.0],["2021-08-25",82.3317,83.5395,81.8524,82.0729,45000.0],["2021-08-26",81.6224,81.9483,81.0089,81.2198,46500.0],["2021-08-27",81.421,84.0763,81.421,83.6449,69200.0],["2021-08-30",84.3543,84.3543,83.1273,83.2998,32400.0],["2021-08-31",82.8864,84.5402,81.5594,82.2229,68600.0],["2021-09-01",82.4344,82.6556,80.319,82.3671,71700.0],["2021-09-02",82.4921,83.0306,82.1556,82.7421,52900.0],["2021-09-03",82.8671,83.021,81.4536,82.6171,68000.0],["2021-09-07",82.3768,82.6941,80.2902,80.3959,44900.0],["2021-09-08",79.9825,80.5882,79.1074,80.5305,83000.0],["2021-09-09",80.1748,80.9248,80.0305,80.1075,85000.0],["2021-09-10",80.7421,81.0113,79.5017,79.7421,48200.0],["2021-09-13",80.6652,80.7613,78.9728,79.8478,47000.0],["2021-09-14",80.2517,80.4344,78.1747,78.4247,87600.0],["2021-09-15",78.5016,80.0786,77.9439,79.7709,54400.0],["2021-09-16",79.7902,80.1171,78.2228,79.1459,52000.0],["2021-09-17",79.7036,81.2133,78.1459,80.6459,273900.0],["2021-09-20",78.6651,79.2613,76.7324,77.9536,84100.0],["2021-09-21",78.8767,78.9536,77.1843,77.4055,100500.0],["2021-09-22",78.194,80.5498,77.2324,79.8382,78100.0],["2021-09-23",80.7228,83.771,80.4728,82.4729,92900.0],["2021-09-24",82.4729,83.7422,82.1556,82.2902,83200.0],["2021-09-27",82.7421,85.2037,82.7421,83.4537,75200.0],["2021-09-28",83.771,84.5499,82.7614,83.7421,81600.0],["2021-09-29",84.2229,84.8287,82.9152,84.3864,47900.0],["2021-09-30",85.098,85.3864,83.6556,83.771,80800.0],["2021-10-01",84.3768,86.8384,83.6652,85.8287,72600.0],["2021-10-04",85.5787,86.1845,84.521,85.3383,97200.0],["2021-10-05",85.3384,85.6557,83.6268,85.5307,89700.0],["2021-10-06",84.5114,85.021,82.3094,84.9441,64300.0],["2021-10-07",85.8672,88.1653,85.6076,86.5115,84200.0],["2021-10-08",86.8576,86.8576,85.1749,85.3191,30500.0],["2021-10-11",85.3864,85.9633,84.4825,84.5114,33600.0],["2021-10-12",84.5114,85.021,83.9056,84.3191,48000.0],["2021-10-13",83.9826,83.9826,81.646,81.8575,59000.0],["2021-10-14",82.4152,83.4248,81.5883,83.4056,56300.0],["2021-10-15",85.0691,85.646,83.8095,84.0306,100400.0],["2021-10-18",83.3095,83.9729,82.4537,83.2998,64600.0],["2021-10-19",83.1075,83.2229,82.021,82.4056,54000.0],["2021-10-20",82.3575,84.1075,81.8286,84.0883,60300.0],["2021-10-21",83.6748,84.9441,83.2614,84.7614,41400.0],["2021-10-22",84.4729,85.6941,84.4729,84.7999,30500.0],["2021-10-25",84.646,86.2422,84.1845,85.6845,53300.0],["2021-10-26",85.973,86.3191,85.0787,85.098,42600.0],["2021-10-27",84.8768,85.7134,84.2422,84.396,43700.0],["2021-10-28",84.6941,86.4249,84.1364,86.0018,51000.0],["2021-10-29",86.1172,87.1749,85.6941,86.2133,38600.0],["2021-11-01",86.5595,89.6653,85.2903,88.8769,71500.0],["2021-11-02",89.348,90.2808,88.4826,88.8,44300.0],["2021-11-03",88.4826,89.8192,88.1846,88.9442,78500.0],["2021-11-04",88.9442,89.3673,88.1653,88.6365,63100.0],["2021-11-05",84.8864,96.7905,84.8864,96.377,501900.0],["2021-11-08",97.6463,101.3387,97.0982,100.8964,275400.0],["2021-11-09",99.9637,103.1849,98.9252,102.8003,139000.0],["2021-11-10",102.5695,105.608,101.8964,104.281,153600.0],["2021-11-11",104.8676,106.8676,104.2811,106.3003,74600.0],["2021-11-12",106.8099,107.6754,106.1176,106.2522,88200.0],["2021-11-15",106.4061,106.4061,104.7138,105.0022,106900.0],["2021-11-16",104.7234,108.0888,102.9252,106.0118,184000.0],["2021-11-17",105.7715,106.2522,103.5406,104.7138,105900.0],["2021-11-18",105.5118,105.6657,102.8483,104.0214,102700.0],["2021-11-19",102.8483,104.3676,102.8483,103.1272,104500.0],["2021-11-22",103.6656,106.858,102.5118,105.608,111600.0],["2021-11-23",106.1561,107.5696,105.3484,107.0792,114100.0],["2021-11-24",106.233,107.5888,104.8195,106.9638,98700.0],["2021-11-26",103.031,103.3195,99.8675,102.0214,58200.0],["2021-11-29",103.3868,103.3868,100.3098,100.6175,70300.0],["2021-11-30",99.2775,100.6657,97.5229,98.3327,128000.0],["2021-12-01",101.0224,102.3914,98.3906,98.593,118500.0],["2021-12-02",99.6631,103.6832,98.4677,102.9216,164200.0],["2021-12-03",103.606,104.6376,102.0636,104.3098,161100.0],["2021-12-06",105.4667,106.0644,104.4448,105.3992,150400.0],["2021-12-07",105.9391,108.4263,104.6762,105.2642,155900.0],["2021-12-08",104.9461,106.0162,103.7121,104.1459,103600.0],["2021-12-09",103.4518,103.6639,102.6998,102.9216,63400.0],["2021-12-10",103.2494,103.9628,102.4878,103.2012,45400.0],["2021-12-13",102.7095,103.9917,101.7262,102.7384,80300.0],["2021-12-14",102.8541,105.3124,101.0321,102.3914,121200.0],["2021-12-15",102.4492,104.6762,101.5623,104.4159,217500.0],["2021-12-16",105.0425,105.6595,102.5649,102.912,167000.0],["2021-12-17",102.6709,104.2616,101.7069,102.7577,295900.0],["2021-12-20",100.4151,101.2345,97.012,99.0268,143400.0],["2021-12-21",99.8366,102.9119,99.8366,102.5263,111900.0],["2021-12-22",103.3458,105.3992,102.5263,105.2257,67100.0],["2021-12-23",105.9198,106.6621,105.5438,106.3536,61900.0],["2021-12-27",106.8163,108.1371,105.968,107.8671,74600.0],["2021-12-28",107.3755,108.9179,107.3755,108.031,42100.0],["2021-12-29",107.8961,109.4193,107.2791,108.3203,43900.0],["2021-12-30",108.9469,108.9469,105.9391,105.9873,54300.0],["2021-12-31",105.11,106.7778,105.11,106.1126,43600.0],["2022-01-03",105.5823,107.4815,104.4062,105.7944,58700.0],["2022-01-04",105.8619,107.9154,105.5245,107.79,56000.0],["2022-01-05",107.5297,108.9276,106.7971,107.6454,97300.0],["2022-01-06",107.308,111.9258,107.308,111.9065,202000.0],["2022-01-07",111.733,112.8898,110.0266,110.7979,195400.0],["2022-01-10",109.9206,110.2001,108.2913,109.2264,124900.0],["2022-01-11",109.776,110.0941,107.5586,109.8916,104400.0],["2022-01-12",109.5253,111.0003,108.9469,110.3062,96700.0],["2022-01-13",110.5857,113.2754,110.3158,112.7838,90900.0],["2022-01-14",111.3088,113.4008,110.4026,112.321,261700.0],["2022-01-18",111.9354,111.9354,109.8724,110.4122,94500.0],["2022-01-19",110.7304,110.7304,106.4693,107.0091,114400.0],["2022-01-20",107.1827,108.7637,104.4159,105.0714,92200.0],["2022-01-21",104.9654,107.5201,103.4807,104.5315,187900.0],["2022-01-24",103.153,107.1634,101.8322,106.315,229500.0],["2022-01-25",104.5508,105.6884,100.7621,104.3098,90000.0],["2022-01-26",105.3221,106.4307,101.1767,103.0758,90900.0],["2022-01-27",102.6902,104.0302,99.0558,99.6149,132600.0],["2022-01-28",99.3161,99.48,96.1347,99.1233,74200.0],["2022-01-31",97.8989,101.3213,97.5904,101.2441,141100.0],["2022-02-01",100.3669,102.9987,98.9594,101.9961,102200.0],["2022-02-02",101.6972,102.7191,99.6245,101.7165,93700.0],["2022-02-03",100.6946,101.9575,100.0776,100.6946,97700.0],["2022-02-04",99.8945,99.8945,96.0287,97.0505,138700.0],["2022-02-07",96.9831,97.5711,95.3828,96.7806,121500.0],["2022-02-08",96.7806,98.7762,95.9997,98.4002,161300.0],["2022-02-09",98.9497,99.5378,98.5352,99.2582,137000.0],["2022-02-10",97.7832,99.4896,97.6386,98.3327,102800.0],["2022-02-11",98.352,100.7139,98.2652,100.2801,161400.0],["2022-02-14",100.1644,102.0925,100.0198,101.6683,113000.0],["2022-02-15",102.1889,104.9654,100.2512,104.493,96600.0],["2022-02-16",103.8374,107.5104,103.5289,106.8742,78700.0],["2022-02-17",105.7462,107.7804,104.0881,106.2475,85900.0],["2022-02-18",104.3195,108.5709,104.3195,107.0959,304800.0],["2022-02-22",109.2072,110.3737,105.5052,108.0214,180700.0],["2022-02-23",108.8794,109.2746,103.3168,103.7121,113000.0],["2022-02-24",102.1889,103.2301,100.6368,102.7095,130700.0],["2022-02-25",102.9409,105.5149,102.8734,105.3124,74300.0],["2022-02-28",103.8278,106.7103,103.8278,106.4693,122900.0],["2022-03-01",106.1117,106.7979,101.0376,101.8011,110800.0],["2022-03-02",102.8353,105.2805,102.8353,104.0434,81000.0],["2022-03-03",104.6136,105.2515,103.5601,105.1065,94000.0],["2022-03-04",102.9899,103.2412,98.515,99.5491,95900.0],["2022-03-07",99.6168,99.6168,93.093,93.5182,117100.0],["2022-03-08",93.6922,94.4171,90.87,93.1316,135500.0],["2022-03-09",95.2772,98.8629,95.2772,98.544,121700.0],["2022-03-10",96.6593,98.1284,96.2824,97.6935,61900.0],["2022-03-11",98.0704,99.7715,97.7322,97.7901,53300.0],["2022-03-14",98.515,98.9983,97.4615,98.9499,84500.0],["2022-03-15",99.3269,100.7186,98.1961,100.0421,102600.0],["2022-03-16",101.0859,102.9802,100.2837,102.9416,68800.0],["2022-03-17",101.6174,104.372,101.6174,103.4151,61600.0],["2022-03-18",103.7437,104.9905,101.2309,104.4493,177900.0],["2022-03-21",104.1883,105.0388,102.3133,102.7869,90500.0],["2022-03-22",103.5795,104.3237,99.6845,99.8488,179100.0],["2022-03-23",99.2785,100.0324,96.9396,97.2779,104100.0],["2022-03-24",97.6065,98.5923,96.756,98.428,78100.0],["2022-03-25",98.3894,99.8681,98.2541,99.3559,82000.0],["2022-03-28",98.6503,98.7083,94.4267,95.3546,76200.0],["2022-03-29",97.0556,98.9209,96.6497,96.9106,108200.0],["2022-03-30",97.1619,97.9254,94.6103,94.7167,59000.0],["2022-03-31",94.3397,95.3352,93.6052,94.4557,115900.0],["2022-04-01",94.5137,97.1232,93.7888,96.8526,126100.0],["2022-04-04",96.2051,96.2051,93.8662,95.7218,76600.0],["2022-04-05",95.4222,95.4222,91.0053,91.3823,112700.0],["2022-04-06",90.2901,90.9957,89.3043,90.0582,90500.0],["2022-04-07",90.1548,91.5079,89.082,91.2083,138800.0],["2022-04-08",91.073,93.5375,90.5704,91.2759,114700.0],["2022-04-11",90.5994,93.1219,90.5994,91.6722,67000.0],["2022-04-12",92.658,94.7263,92.2135,93.0253,89300.0],["2022-04-13",92.7933,94.765,92.7933,94.0884,68900.0],["2022-04-14",94.562,95.5285,94.2044,94.649,76400.0],["2022-04-18",94.2238,95.2289,92.5517,93.3539,77700.0],["2022-04-19",93.2669,96.669,93.2669,95.7992,118500.0],["2022-04-20",96.9203,99.1916,96.9203,97.9738,50900.0],["2022-04-21",98.457,98.5633,96.4757,96.8816,61200.0],["2022-04-22",96.3114,96.3114,94.62,95.3062,63700.0],["2022-04-25",94.2141,94.3494,91.7592,94.1465,67600.0],["2022-04-26",92.7643,93.2669,90.0098,90.7057,139000.0],["2022-04-27",90.7057,92.6194,89.8165,90.9473,84200.0],["2022-04-28",91.5466,92.5227,89.6039,92.1071,45200.0],["2022-04-29",91.7882,93.1993,89.8069,90.0872,78500.0],["2022-05-02",92.3004,92.3101,85.5156,87.5453,112900.0],["2022-05-03",86.7721,88.9467,86.7721,88.4151,69900.0],["2022-05-04",88.3765,93.5182,88.3765,92.803,82100.0],["2022-05-05",91.4886,92.3101,88.7051,90.3674,77600.0],["2022-05-06",89.8165,90.5801,87.2746,88.5697,59000.0],["2022-05-09",87.8545,90.812,87.8255,89.3139,76600.0],["2022-05-10",90.2031,90.2031,86.4628,88.4054,95000.0],["2022-05-11",88.8307,91.3339,87.178,87.7676,69600.0],["2022-05-12",87.9705,90.0195,87.5163,89.8165,73600.0],["2022-05-13",90.3095,92.9287,89.9422,92.8803,116200.0],["2022-05-16",91.7979,93.7792,91.102,93.7792,100800.0],["2022-05-17",94.6973,98.167,94.6973,97.7708,93200.0],["2022-05-18",97.4325,99.2399,94.6394,94.8327,119500.0],["2022-05-19",94.0594,94.0594,91.189,92.2618,83100.0],["2022-05-20",92.7354,92.7354,87.149,88.8307,122600.0],["2022-05-23",89.6426,92.0588,88.9757,90.8507,63500.0],["2022-05-24",90.0871,91.1116,87.8835,91.0246,59400.0],["2022-05-25",90.1161,92.6097,90.0195,91.247,69400.0],["2022-05-26",92.687,94.5427,92.687,93.9918,46400.0],["2022-05-27",94.62,95.9345,94.4171,95.1129,30400.0],["2022-05-31",93.882,93.9304,91.5267,92.8158,109800.0],["2022-06-01",93.4846,94.8415,91.4685,94.26,51500.0],["2022-06-02",95.3359,95.9853,93.9886,95.9077,69000.0],["2022-06-03",95.1032,95.7042,94.3181,95.0548,40900.0],["2022-06-06",96.0822,96.4117,94.9966,96.1985,59800.0],["2022-06-07",95.3746,96.877,94.89,95.9562,53500.0],["2022-06-08",95.0838,95.7914,92.7964,93.378,52300.0],["2022-06-09",92.9903,93.7657,92.3505,92.8061,40400.0],["2022-06-10",90.8385,91.5946,88.7062,89.4913,47200.0],["2022-06-13",87.136,87.136,84.4414,84.7419,68500.0],["2022-06-14",84.7516,85.3429,83.4334,85.1199,84400.0],["2022-06-15",85.8275,85.9244,83.9568,84.8098,122600.0],["2022-06-16",83.5885,83.5885,79.8763,79.9538,112000.0],["2022-06-17",81.0006,82.0862,79.8181,80.7389,203600.0],["2022-06-21",82.4642,82.4642,80.3512,80.5935,115200.0],["2022-06-22",79.6921,81.4755,78.6259,79.537,149100.0],["2022-06-23",80.0119,81.3204,77.4434,77.6373,138900.0],["2022-06-24",78.3448,81.8051,78.3448,80.3997,217300.0],["2022-06-27",80.7292,82.2606,80.4772,81.776,120000.0],["2022-06-28",82.5611,84.0537,80.671,80.6807,59700.0],["2022-06-29",81.0878,81.0878,78.7713,79.6243,55700.0],["2022-06-30",78.4224,79.6824,77.8602,79.411,123200.0],["2022-07-01",78.9458,80.4287,77.7536,79.0718,189700.0],["2022-07-05",77.5307,78.4805,75.03,76.2222,211900.0],["2022-07-06",75.4952,75.7666,73.799,74.6617,296600.0],["2022-07-07",75.5631,78.1801,75.5631,77.3271,118900.0],["2022-07-08",77.6276,77.9959,75.3305,77.0848,104400.0],["2022-07-11",76.8134,77.3174,76.1834,76.7747,59900.0],["2022-07-12",75.7181,77.9183,75.7181,76.6777,67000.0],["2022-07-13",75.9023,77.5113,75.3014,77.298,63100.0],["2022-07-14",75.8151,77.2205,75.3692,77.172,169700.0],["2022-07-15",78.1413,79.2075,77.773,78.9942,67100.0],["2022-07-18",80.0701,80.6904,79.0233,79.4207,74300.0],["2022-07-19",80.6226,83.8211,80.6226,83.3365,97200.0],["2022-07-20",83.5303,85.2265,83.1523,84.8679,103200.0],["2022-07-21",83.6466,85.2071,82.9876,85.2071,71500.0],["2022-07-22",85.527,86.409,83.8599,84.8195,56600.0],["2022-07-25",84.6935,85.7306,84.6935,85.6046,47400.0],["2022-07-26",85.4882,86.6513,85.4785,85.5755,82700.0],["2022-07-27",86.409,88.8031,86.283,88.1828,55700.0],["2022-07-28",88.7159,88.9679,87.4752,88.8515,57400.0],["2022-07-29",88.6577,90.7319,88.6577,90.6059,67100.0],["2022-08-01",89.9274,91.1099,88.5996,89.9759,101900.0],["2022-08-02",91.9338,94.512,90.4799,92.8158,88600.0],["2022-08-03",94.1146,95.8399,93.0,94.4538,84600.0],["2022-08-04",94.2988,94.4248,92.5347,94.3084,55300.0],["2022-08-05",92.9127,95.7817,92.9127,95.6073,58900.0],["2022-08-08",95.4425,96.3148,94.3472,95.1808,72300.0],["2022-08-09",94.3569,95.6557,93.9789,95.6266,64300.0],["2022-08-10",96.7413,98.0692,93.9304,97.9432,82900.0],["2022-08-11",100.5117,100.5117,98.2048,99.523,49500.0],["2022-08-12",99.5037,101.4131,98.5926,100.6668,74900.0],["2022-08-15",99.4358,100.7346,98.9706,100.0367,64100.0],["2022-08-16",100.4729,100.5408,99.775,100.4244,57100.0],["2022-08-17",98.9415,99.6006,98.011,98.8155,83200.0],["2022-08-18",98.263,101.4906,98.263,100.5989,93100.0],["2022-08-19",99.7847,99.7847,97.9141,98.7186,114800.0],["2022-08-22",97.3422,97.3422,94.6186,94.9094,47800.0],["2022-08-23",94.6089,96.3633,94.6089,95.142,47100.0],["2022-08-24",95.2002,96.528,94.8706,95.6848,58400.0],["2022-08-25",96.402,98.2049,95.7623,97.6039,64000.0],["2022-08-26",97.4585,97.4779,92.1664,92.5638,67600.0],["2022-08-29",91.3425,93.0387,90.9839,92.4475,40400.0],["2022-08-30",92.3989,92.3989,89.9881,90.2116,55100.0],["2022-08-31",90.0367,90.1144,87.9661,88.0341,46000.0],["2022-09-01",87.1009,87.1398,85.8955,86.9842,45400.0],["2022-09-02",88.2285,88.4813,85.39,86.2746,32600.0],["2022-09-06",87.1689,87.1689,83.5916,86.0802,97700.0],["2022-09-07",85.6524,88.0924,85.0011,88.0924,124200.0],["2022-09-08",86.7412,88.1119,86.3232,88.1022,79900.0],["2022-09-09",88.8021,89.4631,88.0827,88.9673,44000.0],["2022-09-12",89.6867,90.2797,88.6563,90.2602,49600.0],["2022-09-13",88.005,88.8604,86.8093,87.7036,94800.0],["2022-09-14",87.4411,87.7619,85.6427,87.7328,115100.0],["2022-09-15",87.13,88.1896,86.6829,87.9855,109900.0],["2022-09-16",86.3815,87.3828,85.0109,87.3828,197400.0],["2022-09-19",86.2454,89.9492,86.0802,89.6381,76400.0],["2022-09-20",88.666,89.4923,87.6647,89.3562,90900.0],["2022-09-21",90.3283,90.6685,87.6258,87.8689,74500.0],["2022-09-22",87.9466,87.9466,85.6038,85.876,76800.0],["2022-09-23",84.9623,84.9623,82.8722,84.0485,67600.0],["2022-09-26",83.6499,85.0303,83.2805,83.611,73800.0],["2022-09-27",84.554,84.9525,82.2209,82.9889,50700.0],["2022-09-28",82.3181,84.9525,81.9098,84.1651,83900.0],["2022-09-29",83.125,83.125,81.3557,82.6098,64500.0],["2022-09-30",82.532,84.5831,82.0459,82.6098,99200.0],["2022-10-03",83.7763,86.051,83.7763,84.8359,50300.0],["2022-10-04",86.401,88.5493,86.401,88.491,53400.0],["2022-10-05",87.1203,88.9868,87.1203,88.3938,59200.0],["2022-10-06",88.1702,89.677,87.8689,88.5493,66100.0],["2022-10-07",88.0924,88.0924,84.8553,85.2539,61200.0],["2022-10-10",85.7302,87.0523,85.1178,86.3329,36400.0],["2022-10-11",85.565,88.2771,85.4775,86.7704,79000.0],["2022-10-12",87.0912,87.0912,84.8359,84.8359,33200.0],["2022-10-13",83.8346,88.5882,83.3194,88.2577,55000.0],["2022-10-14",88.8312,89.152,85.7497,86.0802,47500.0],["2022-10-17",87.6258,89.4923,87.6258,89.1326,64200.0],["2022-10-18",91.1935,93.0502,90.9893,92.5155,79400.0],["2022-10-19",91.9128,95.1111,91.9128,93.7598,173900.0],["2022-10-20",93.1863,93.9056,91.1449,92.2045,116000.0],["2022-10-21",93.1571,96.297,92.5544,95.6652,105800.0],["2022-10-24",96.5109,96.5109,91.4365,92.117,135900.0],["2022-10-25",90.9893,95.7429,90.9893,95.2666,58400.0],["2022-10-26",96.3748,98.2024,94.3431,97.726,98000.0],["2022-10-27",99.2523,101.2256,98.3482,100.5938,159200.0],["2022-10-28",101.77,105.2015,101.284,104.3655,176500.0],["2022-10-31",103.0046,104.8905,102.3047,103.5295,186700.0],["2022-11-01",106.7083,109.3622,104.4044,109.1775,287400.0],["2022-11-02",108.8567,111.1703,106.6791,107.6804,123500.0],["2022-11-03",107.8262,115.3309,106.4556,115.1365,232900.0],["2022-11-04",116.653,118.4319,113.795,117.5084,171800.0],["2022-11-07",117.1488,118.5875,116.5752,117.6445,76600.0],["2022-11-08",118.5875,118.9374,115.3698,116.7696,80200.0],["2022-11-09",115.9336,116.6822,113.4062,114.0672,77000.0],["2022-11-10",117.3043,120.6386,116.653,119.4721,100000.0],["2022-11-11",118.9083,120.5414,117.4987,117.8973,74600.0],["2022-11-14",116.6724,119.7637,116.6724,118.3347,62400.0],["2022-11-15",119.7637,124.1091,117.7612,119.8901,151500.0],["2022-11-16",119.1513,119.6665,116.964,117.732,103800.0],["2022-11-17",116.5072,117.4404,114.5921,117.139,168600.0],["2022-11-18",119.5401,119.5693,115.1851,115.1851,131200.0],["2022-11-21",114.563,115.6226,114.4755,114.9907,225300.0],["2022-11-22",115.6809,116.1378,114.5435,115.292,128000.0],["2022-11-23",114.9712,116.9543,114.8837,115.2434,52400.0],["2022-11-25",116.06,116.6627,115.3698,116.2155,24100.0],["2022-11-28",114.8837,115.6809,112.9395,112.9784,50300.0],["2022-11-29",112.5789,113.0369,112.1306,112.1306,60600.0],["2022-11-30",112.1306,115.8531,110.0063,115.7654,124500.0],["2022-12-01",116.0479,117.0321,114.3426,115.7946,54600.0],["2022-12-02",114.7519,117.1588,114.3914,116.7691,62400.0],["2022-12-05",115.473,115.473,111.7408,112.8907,93300.0],["2022-12-06",112.9784,112.9784,111.4096,112.2963,86900.0],["2022-12-07",111.9552,112.7348,109.3632,109.4801,90000.0],["2022-12-08",110.4351,111.7116,108.7298,109.2267,73300.0],["2022-12-09",109.1196,109.5873,106.8393,106.9855,65800.0],["2022-12-12",107.6676,108.8954,106.508,108.34,64300.0],["2022-12-13",111.0782,111.0782,108.0867,108.6226,88600.0],["2022-12-14",107.4825,108.4472,104.5688,105.1828,97100.0],["2022-12-15",104.2863,104.2863,102.123,103.4385,126800.0],["2022-12-16",101.5968,103.4287,99.5309,102.9805,895700.0],["2022-12-19",103.3215,104.793,102.2204,103.0097,144400.0],["2022-12-20",103.5262,108.1841,103.2533,107.6481,184900.0],["2022-12-21",108.5544,110.4351,107.7846,110.1233,133000.0],["2022-12-22",109.139,109.2755,105.0951,108.6421,197900.0],["2022-12-23",108.7785,109.4314,107.7456,108.1159,116700.0],["2022-12-27",108.1159,109.4704,107.4143,108.4667,89200.0],["2022-12-28",108.9831,109.2268,106.2352,106.4593,97700.0],["2022-12-29",107.7651,108.5544,107.0245,108.1354,106500.0],["2022-12-30",107.8138,108.0282,105.7382,105.9136,69500.0],["2023-01-03",106.0695,106.7516,104.5591,105.8746,90300.0],["2023-01-04",106.7029,107.541,106.089,107.385,86000.0],["2023-01-05",107.1025,107.5799,105.9818,105.9818,37300.0],["2023-01-06",107.5312,109.8407,106.8978,108.8662,56500.0],["2023-01-09",109.295,110.5033,108.8857,110.2499,97200.0],["2023-01-10",111.1367,112.6958,110.2889,112.1696,97200.0],["2023-01-11",112.345,113.4656,111.6532,113.2805,68200.0],["2023-01-12",113.6411,115.4243,113.0564,115.4243,62100.0],["2023-01-13",114.8396,115.4633,114.099,114.596,66100.0],["2023-01-17",113.9724,114.8981,113.4949,114.1575,79200.0],["2023-01-18",114.0698,115.3463,112.5302,112.5886,123400.0],["2023-01-19",111.4095,111.4095,108.3887,108.5641,74300.0],["2023-01-20",109.5191,110.8638,108.3497,110.8249,79400.0],["2023-01-23",110.4448,113.1148,110.1135,112.3548,43700.0],["2023-01-24",112.6568,114.5863,112.2866,114.2257,35600.0],["2023-01-25",113.2707,113.2805,112.0429,112.2573,54100.0],["2023-01-26",112.8907,113.261,110.591,112.8127,64500.0],["2023-01-27",112.5594,114.5181,112.2086,112.306,77500.0],["2023-01-30",111.4095,115.4145,110.8541,115.0832,83200.0],["2023-01-31",115.473,118.2307,115.2002,117.9774,109100.0],["2023-02-01",118.0553,118.104,115.434,116.4767,132200.0],["2023-02-02",116.8373,118.2795,115.892,117.2953,92700.0],["2023-02-03",116.7496,118.0748,116.7496,117.1686,115300.0],["2023-02-06",116.0382,116.1551,114.2257,115.4535,72100.0],["2023-02-07",114.5473,116.6326,113.9431,116.2428,68100.0],["2023-02-08",114.9663,116.009,112.2281,112.5691,129200.0],["2023-02-09",113.8457,114.713,111.1952,111.887,64400.0],["2023-02-10",111.0977,111.6629,109.6165,110.9515,84500.0],["2023-02-13",111.5362,113.641,111.5362,113.0076,68000.0],["2023-02-14",112.5107,113.641,110.2889,113.1831,62100.0],["2023-02-15",112.4132,113.68,111.1952,113.5144,56000.0],["2023-02-16",112.306,114.2355,111.848,113.8847,69800.0],["2023-02-17",115.0637,117.3537,113.2805,116.5546,89100.0],["2023-02-21",114.7227,114.7227,103.0195,105.29,252600.0],["2023-02-22",106.4106,108.72,104.2668,107.6189,156000.0],["2023-02-23",107.9112,108.1354,104.9976,107.0635,143100.0],["2023-02-24",105.4751,107.424,105.4751,107.2486,84800.0],["2023-02-27",108.0769,109.3924,107.1122,109.2462,85100.0],["2023-02-28",109.1388,110.9169,104.8889,105.0257,163800.0],["2023-03-01",104.7619,107.9957,104.3125,107.5658,76200.0],["2023-03-02",106.3544,108.2986,106.3544,108.1813,66800.0],["2023-03-03",108.787,108.9336,106.6475,108.8457,59200.0],["2023-03-06",108.5428,108.5428,101.8505,103.1401,176400.0],["2023-03-07",103.4625,103.4625,99.5839,99.662,221300.0],["2023-03-08",100.1994,100.8149,97.8546,98.6851,196100.0],["2023-03-09",98.519,98.5483,96.1156,96.8092,187900.0],["2023-03-10",96.4087,96.4087,93.341,93.7708,136600.0],["2023-03-13",92.0709,92.149,89.6284,90.4784,98000.0],["2023-03-14",93.3898,93.9662,91.6215,93.4387,141200.0],["2023-03-15",90.9083,93.8197,90.0974,93.7318,233000.0],["2023-03-16",92.1783,95.461,91.6801,95.2754,138900.0],["2023-03-17",94.357,94.445,92.7548,93.468,319900.0],["2023-03-20",94.6599,96.5259,94.0639,94.0835,105100.0],["2023-03-21",96.0472,97.4247,95.6564,96.7213,115200.0],["2023-03-22",96.7995,97.8155,94.1909,94.2105,101900.0],["2023-03-23",94.5427,95.7444,93.4484,95.0409,82900.0],["2023-03-24",93.8099,95.4512,93.1065,95.2461,126000.0],["2023-03-27",96.0863,97.8742,96.0863,97.1219,79800.0],["2023-03-28",96.5357,99.7207,96.5357,98.3822,151900.0],["2023-03-29",99.1247,99.7988,98.265,99.1833,64700.0],["2023-03-30",99.9161,100.1408,99.1833,99.7597,68100.0],["2023-03-31",100.1798,101.6551,100.004,101.4988,125400.0],["2023-04-03",101.6258,102.2706,99.1638,100.7953,65300.0],["2023-04-04",100.7074,100.7074,96.3403,97.3368,75700.0],["2023-04-05",96.6725,96.946,95.2559,95.4415,105000.0],["2023-04-06",95.4415,97.0633,93.849,94.0151,91600.0],["2023-04-10",93.9955,96.6139,93.9955,95.9397,106500.0],["2023-04-11",96.4966,98.1379,96.2719,96.3012,97700.0],["2023-04-12",96.9167,97.2098,95.4708,96.3208,67400.0],["2023-04-13",96.9558,96.9558,95.1679,95.5782,91700.0],["2023-04-14",95.334,97.0633,94.6501,95.3926,73200.0],["2023-04-17",95.3438,97.3466,95.0898,96.946,47800.0],["2023-04-18",97.2196,97.2978,95.9007,95.9495,64300.0],["2023-04-19",95.9495,96.2817,94.8846,95.4512,85700.0],["2023-04-20",95.1777,96.4771,94.5231,95.2558,132500.0],["2023-04-21",95.9202,96.1938,93.8197,95.4806,90100.0],["2023-04-24",95.4024,96.1058,94.4743,95.3633,42200.0],["2023-04-25",94.3766,95.5392,93.0869,93.3214,69300.0],["2023-04-26",92.1881,92.8329,89.9215,90.1755,120300.0],["2023-04-27",90.7422,93.214,90.7422,93.2042,173400.0],["2023-04-28",92.7352,94.5036,91.9146,92.1002,102900.0],["2023-05-01",91.5922,93.4582,91.4261,91.5824,162300.0],["2023-05-02",92.3151,97.3563,92.1979,96.7213,181000.0],["2023-05-03",96.946,101.0103,96.4282,98.3431,132600.0],["2023-05-04",97.4736,97.5518,93.8783,94.8455,165800.0],["2023-05-05",96.6139,97.3173,94.7087,96.6041,82700.0],["2023-05-08",96.6432,96.7116,93.1944,93.3703,107500.0],["2023-05-09",92.8036,94.23,92.7841,93.214,75600.0],["2023-05-10",94.3082,94.3179,91.1134,92.872,71800.0],["2023-05-11",92.0318,92.5008,91.4065,92.0318,72200.0],["2023-05-12",92.2858,93.4094,91.0841,92.0513,77700.0],["2023-05-15",92.6082,93.253,91.895,92.618,43300.0],["2023-05-16",91.5922,92.1295,91.4358,91.7485,67900.0],["2023-05-17",92.8329,95.4512,92.5887,95.2265,101200.0],["2023-05-18",95.0311,97.3466,95.0311,97.1316,84600.0],["2023-05-19",98.6753,99.0661,96.7897,97.3857,138700.0],["2023-05-22",97.8058,97.8058,96.4282,97.6299,182500.0],["2023-05-23",97.2,100.0431,95.9495,98.1477,148800.0],["2023-05-24",97.4443,97.9523,95.7834,97.3564,151000.0],["2023-05-25",96.9167,100.6683,96.9167,100.5511,105900.0],["2023-05-26",100.2287,102.9838,99.9649,102.3195,125700.0],["2023-05-30",102.6329,102.6917,101.3006,101.3985,103900.0],["2023-05-31",101.0067,101.3104,98.2047,99.0277,169600.0],["2023-06-01",99.3412,100.0857,98.7141,99.8898,124100.0],["2023-06-02",101.4181,106.5909,101.4181,106.5419,101000.0],["2023-06-05",105.523,106.0423,102.3586,104.8764,197700.0],["2023-06-06",104.7589,110.8722,104.7589,110.2844,196100.0],["2023-06-07",111.1759,116.1625,110.9505,115.7413,170700.0],["2023-06-08",115.2024,116.9659,114.7616,116.8287,143100.0],["2023-06-09",116.4858,116.6328,114.0758,116.5152,128000.0],["2023-06-12",116.5054,118.7979,114.9575,117.3382,126000.0],["2023-06-13",117.1618,122.6285,117.1618,122.0113,196200.0],["2023-06-14",121.6782,124.0099,121.4529,123.1674,227600.0],["2023-06-15",122.0995,124.1079,121.2178,124.0491,176000.0],["2023-06-16",125.1366,126.1261,122.5991,125.6852,509600.0],["2023-06-20",125.0484,125.2443,122.3738,123.618,257900.0],["2023-06-21",122.2171,124.8132,122.2171,124.0491,148800.0],["2023-06-22",124.6859,126.322,123.0008,124.0785,168300.0],["2023-06-23",121.884,123.8336,121.884,123.2555,316500.0],["2023-06-26",122.8441,126.4591,122.8441,125.3521,117900.0],["2023-06-27",125.5578,126.224,124.7349,125.117,76600.0],["2023-06-28",125.4892,127.1155,125.1072,126.9098,130000.0],["2023-06-29",127.0372,131.2988,127.0176,130.8482,146600.0],["2023-06-30",131.338,132.063,130.7698,130.8188,157500.0],["2023-07-03",129.5844,132.4157,129.3296,131.387,56200.0],["2023-07-05",131.681,132.3569,128.9182,130.907,117000.0],["2023-07-06",129.8391,130.9951,127.5564,130.0938,93400.0],["2023-07-07",130.2897,131.6809,129.6529,129.8293,105500.0],["2023-07-10",128.9476,132.0238,128.9476,131.8181,88000.0],["2023-07-11",132.2589,133.7971,131.6319,132.2491,65800.0],["2023-07-12",133.9538,135.6291,132.6312,134.5906,118600.0],["2023-07-13",134.473,136.2659,133.6305,136.1679,94700.0],["2023-07-14",135.5311,136.6578,133.17,136.1973,76800.0],["2023-07-17",135.7761,139.6655,135.0903,138.0979,140300.0],["2023-07-18",138.1371,141.9188,138.1371,140.4394,76000.0],["2023-07-19",140.1063,140.1259,137.4807,139.4695,110000.0],["2023-07-20",140.1945,140.1945,138.578,138.8719,91900.0],["2023-07-21",139.5773,140.0181,134.3359,134.3653,68000.0],["2023-07-24",134.3653,135.9916,133.9342,134.3163,86500.0],["2023-07-25",133.5717,136.1875,133.5717,134.767,60200.0],["2023-07-26",134.2673,135.6585,132.5333,133.5913,72600.0],["2023-07-27",134.2967,134.5808,133.1995,133.5913,77000.0],["2023-07-28",134.2183,135.972,133.1896,133.7579,40500.0],["2023-07-31",134.5123,136.3639,134.5123,135.9622,45600.0],["2023-08-01",135.8054,137.5983,135.6487,137.5101,60500.0],["2023-08-02",136.599,138.3625,136.021,136.1483,50900.0],["2023-08-03",135.2764,136.0504,133.2386,135.247,39000.0],["2023-08-04",135.2666,135.7858,133.4052,134.0714,72500.0],["2023-08-07",134.0028,136.2953,133.5227,135.1686,97900.0],["2023-08-08",127.8895,128.3793,121.6684,123.4515,189800.0],["2023-08-09",124.5879,131.4556,124.5879,129.1239,120200.0],["2023-08-10",128.8006,132.1512,128.1834,131.2596,109500.0],["2023-08-11",130.2996,133.1113,129.7411,131.4066,112400.0],["2023-08-14",130.76,130.76,127.625,129.0553,78300.0],["2023-08-15",128.301,128.5949,127.2037,128.2618,42900.0],["2023-08-16",128.3402,129.604,127.6348,127.8993,50900.0],["2023-08-17",127.9189,128.5851,125.4011,125.646,53400.0],["2023-08-18",124.2548,125.6166,123.2163,123.5005,105700.0],["2023-08-21",122.7167,124.8133,122.7167,124.5193,70000.0],["2023-08-22",125.5774,128.203,124.97,124.9994,56000.0],["2023-08-23",125.4697,127.1253,125.4697,126.7922,56000.0],["2023-08-24",125.9203,128.2226,125.4697,127.4389,78100.0],["2023-08-25",128.0169,129.1631,126.7628,129.0259,45300.0],["2023-08-28",129.5256,130.7992,129.5256,130.3093,39000.0],["2023-08-29",130.2897,131.8508,129.9755,131.7232,49200.0],["2023-08-30",131.4581,134.9338,131.4581,133.8832,46700.0],["2023-08-31",133.6279,134.5607,133.3825,133.9127,61400.0],["2023-09-01",134.9731,135.6505,134.7276,135.0909,53500.0],["2023-09-05",133.2941,133.7752,126.4704,126.7846,90700.0],["2023-09-06",127.2558,129.6515,125.5082,126.3329,76500.0],["2023-09-07",126.6864,126.6864,122.5037,122.7197,91800.0],["2023-09-08",124.0158,124.0158,121.5612,122.2485,59400.0],["2023-09-11",123.2696,125.2136,122.975,124.0943,84400.0],["2023-09-12",123.6329,125.6751,123.0438,123.2303,47100.0],["2023-09-13",123.7605,123.9372,120.9524,121.6496,72800.0],["2023-09-14",122.9358,124.3496,122.003,124.2514,78300.0],["2023-09-15",123.9372,124.5754,121.8361,123.8587,275100.0],["2023-09-18",124.8111,125.9598,122.0423,122.1405,61800.0],["2023-09-19",122.3957,124.0649,121.6888,123.5445,67000.0],["2023-09-20",124.546,125.0467,118.8513,118.8513,80000.0],["2023-09-21",117.8891,120.4419,117.4767,119.6564,55900.0],["2023-09-22",120.059,120.4026,117.8989,118.4291,64900.0],["2023-09-25",118.3899,119.8135,117.6633,118.4684,52100.0],["2023-09-26",117.84,119.028,117.5258,118.0462,96700.0],["2023-09-27",118.6844,122.0226,118.3997,121.0604,63200.0],["2023-09-28",121.2961,122.9456,119.9706,121.2175,111900.0],["2023-09-29",121.2175,121.2273,118.9004,118.9888,79900.0],["2023-10-02",117.9873,120.7561,117.7713,119.6466,84300.0],["2023-10-03",119.5582,119.5582,117.0742,117.1233,52600.0],["2023-10-04",116.8582,119.6564,115.7487,119.3619,49600.0],["2023-10-05",119.6466,120.7168,118.3211,119.3717,68000.0],["2023-10-06",119.3422,122.2485,118.8808,120.2161,58700.0],["2023-10-09",118.9102,122.3172,118.9102,121.4826,35300.0],["2023-10-10",121.7968,122.8278,120.8837,120.8837,38300.0],["2023-10-11",121.2372,122.111,120.8346,122.1012,38400.0],["2023-10-12",121.8852,122.8866,119.892,122.2386,50500.0],["2023-10-13",122.6314,122.7296,119.5779,120.383,71900.0],["2023-10-16",121.2175,123.2598,121.2175,122.8867,77400.0],["2023-10-17",122.4448,126.5686,122.2092,124.1336,94100.0],["2023-10-18",123.5838,123.5838,118.4586,118.8906,84800.0],["2023-10-19",118.5862,119.5092,116.22,116.3869,117400.0],["2023-10-20",116.3771,116.3771,113.6574,114.433,118500.0],["2023-10-23",113.893,117.1331,113.3039,114.9043,79200.0],["2023-10-24",116.0531,116.8484,115.4542,115.8076,50300.0],["2023-10-25",114.5411,115.5327,113.893,114.5509,75700.0],["2023-10-26",115.8763,116.1513,113.7654,114.816,80900.0],["2023-10-27",114.2956,115.4051,112.1257,112.3221,70600.0],["2023-10-30",114.0698,114.0698,111.3403,112.9505,70500.0],["2023-10-31",108.002,110.9475,104.1532,109.0428,145400.0],["2023-11-01",109.0428,114.924,108.0217,114.4821,123200.0],["2023-11-02",116.0531,116.0531,112.9112,114.001,77600.0],["2023-11-03",116.8876,117.8695,115.7683,116.5047,72200.0],["2023-11-06",115.7978,118.5371,115.0123,118.1739,62300.0],["2023-11-07",118.1738,118.1738,114.9829,115.9647,52700.0],["2023-11-08",116.2396,116.4164,114.8847,115.0713,44000.0],["2023-11-09",116.2004,118.272,114.3152,117.9088,101600.0],["2023-11-10",119.3619,119.3619,117.3687,117.9677,79000.0],["2023-11-13",117.6731,122.1208,117.4866,121.4826,67800.0],["2023-11-14",125.1645,127.5307,124.6049,126.9318,83900.0],["2023-11-15",126.6569,127.5897,124.33,124.4871,83100.0],["2023-11-16",124.8307,126.2053,121.3746,121.8263,76000.0],["2023-11-17",123.083,123.682,121.787,123.0241,67400.0],["2023-11-20",122.5037,124.1041,121.3157,124.0845,71800.0],["2023-11-21",123.5347,126.49,121.8066,125.1743,94300.0],["2023-11-22",127.2558,127.678,125.0369,126.2151,82600.0],["2023-11-24",125.9794,127.6878,125.6751,126.1169,24000.0],["2023-11-27",125.0663,127.7173,124.4085,126.4114,54500.0],["2023-11-28",126.2048,126.2048,124.6894,125.7128,89400.0],["2023-11-29",126.992,127.7694,125.1715,126.4606,89000.0],["2023-11-30",126.8051,127.2577,125.3683,126.3819,95100.0],["2023-12-01",126.2934,129.7572,125.3782,129.4915,93000.0],["2023-12-04",129.8852,131.5679,128.9208,131.0365,78900.0],["2023-12-05",131.312,131.3514,129.1078,129.895,93500.0],["2023-12-06",130.9676,133.0932,128.2418,128.4682,73500.0],["2023-12-07",128.3992,132.7192,128.1237,132.6208,151200.0],["2023-12-08",132.1977,133.9887,131.9025,133.0046,82500.0],["2023-12-11",132.2567,135.5926,132.2567,135.3073,107400.0],["2023-12-12",136.0158,136.0158,133.7131,133.7426,72100.0],["2023-12-13",133.2998,139.1746,133.2998,138.2496,129900.0],["2023-12-14",139.8044,144.3508,139.8044,144.3508,138400.0],["2023-12-15",145.571,148.4936,143.9276,148.1,536300.0],["2023-12-18",147.8933,149.458,146.9191,148.6019,148500.0],["2023-12-19",148.6609,150.5109,148.1492,149.6942,122200.0],["2023-12-20",150.501,154.6833,149.2808,149.6646,111000.0],["2023-12-21",150.6585,152.1641,149.3694,151.2785,88800.0],["2023-12-22",152.4889,154.1519,151.8492,152.8234,41500.0],["2023-12-26",152.6856,156.6809,152.6856,156.3365,54300.0],["2023-12-27",156.9565,159.082,155.8839,157.5666,60300.0],["2023-12-28",157.8224,157.8224,154.2798,156.3759,68300.0],["2023-12-29",156.5136,156.5136,154.2109,154.2405,59100.0],["2024-01-02",152.8037,154.1716,151.5146,153.2859,135200.0],["2024-01-03",153.3548,153.3548,146.9683,147.7555,88500.0],["2024-01-04",146.3484,149.3596,146.3484,146.8502,69400.0],["2024-01-05",145.3151,146.8207,142.2842,142.4023,101800.0],["2024-01-08",141.9496,142.4318,140.7786,142.4121,98900.0],["2024-01-09",140.0505,141.6052,138.6826,140.7786,82800.0],["2024-01-10",140.3456,141.369,139.706,141.0837,66800.0],["2024-01-11",140.8475,142.3236,139.5289,142.3039,72900.0],["2024-01-12",144.4098,145.0986,141.2018,141.7037,58500.0],["2024-01-16",140.3752,142.5991,139.6371,141.3297,71800.0],["2024-01-17",139.214,141.7823,138.9483,141.0837,68800.0],["2024-01-18",142.1366,149.6941,141.9595,148.1295,153800.0],["2024-01-19",148.5723,148.5723,143.9375,147.4604,104200.0],["2024-01-22",148.1,151.8984,148.1,151.1506,102100.0],["2024-01-23",151.7902,152.7545,150.3535,151.8787,86600.0],["2024-01-24",152.9907,153.5516,151.3867,152.8333,88700.0],["2024-01-25",153.9157,157.478,153.7976,156.3168,79100.0],["2024-01-26",155.9724,156.612,153.5319,155.4705,63100.0],["2024-01-29",154.4963,154.4963,151.8,153.8272,86600.0],["2024-01-30",153.0793,154.4963,151.2981,152.8628,61200.0],["2024-01-31",152.5282,153.4532,146.5747,146.9978,68200.0],["2024-02-01",147.9917,153.6599,147.9917,153.1875,68500.0],["2024-02-02",151.1997,155.5099,151.1997,155.1163,125700.0],["2024-02-05",153.0202,153.7878,150.6388,152.6561,56600.0],["2024-02-06",152.5873,154.2306,152.046,153.591,61800.0],["2024-02-07",154.3094,154.9785,151.2391,151.4753,100000.0],["2024-02-08",152.4003,155.0671,151.062,154.6341,58300.0],["2024-02-09",154.4963,156.8777,154.3192,156.5333,55000.0],["2024-02-12",156.74,161.6996,156.74,160.2531,94900.0],["2024-02-13",155.2147,156.1594,151.3867,153.1383,111300.0],["2024-02-14",155.7657,156.799,152.4593,156.0216,77500.0],["2024-02-15",157.2713,164.5435,156.7793,162.2802,119300.0],["2024-02-16",161.0108,163.8153,160.381,162.8706,130400.0],["2024-02-20",147.3324,152.9022,137.7773,148.6314,360800.0],["2024-02-21",147.608,153.1974,146.5944,153.1678,131200.0],["2024-02-22",152.5577,154.9195,152.1346,154.5455,115400.0],["2024-02-23",154.7718,157.537,152.538,156.0708,91200.0],["2024-02-26",154.6341,157.0844,153.8272,156.2381,60900.0],["2024-02-27",157.7929,157.7929,153.404,153.7091,69600.0],["2024-02-28",152.1543,156.8285,151.4753,156.6022,85600.0],["2024-02-29",157.4583,158.098,153.1679,153.3352,96000.0],["2024-03-01",153.5024,154.2011,152.046,153.0399,91600.0],["2024-03-04",152.8726,154.8703,150.2649,150.7176,81000.0],["2024-03-05",149.9189,151.0232,148.4498,148.5582,93900.0],["2024-03-06",149.6133,153.3304,148.3315,150.4809,126400.0],["2024-03-07",151.7331,153.5769,151.25,152.6106,81700.0],["2024-03-08",153.0642,159.197,153.0642,159.128,162700.0],["2024-03-11",158.0434,158.7435,152.4529,153.9713,82500.0],["2024-03-12",153.3994,155.7658,151.4965,155.6179,65200.0],["2024-03-13",155.756,156.2588,153.1924,155.1052,86800.0],["2024-03-14",155.608,155.608,150.8654,152.729,140700.0],["2024-03-15",151.9599,155.2925,150.5401,153.8629,189300.0],["2024-03-18",154.0502,155.3517,152.2163,152.5416,76800.0],["2024-03-19",152.5219,155.2235,152.2261,153.5276,54500.0],["2024-03-20",153.222,158.6449,152.4924,157.5307,60700.0],["2024-03-21",158.2505,162.6381,158.2505,162.5297,82900.0],["2024-03-22",163.072,163.6833,159.345,159.8675,64600.0],["2024-03-25",160.2126,160.7746,157.7181,157.7279,72700.0],["2024-03-26",158.3195,159.6407,158.0335,158.2209,57800.0],["2024-03-27",159.9957,164.7087,159.9957,164.7087,101100.0],["2024-03-28",164.4129,168.2484,163.3677,166.4046,125600.0],["2024-04-01",165.744,165.744,160.7253,162.7269,67900.0],["2024-04-02",161.7606,164.1171,159.2956,161.0803,207500.0],["2024-04-03",160.0154,165.5961,160.0154,163.9495,84900.0],["2024-04-04",166.1285,167.6469,164.1861,165.6454,163300.0],["2024-04-05",165.1327,168.0709,165.1327,167.2525,100700.0],["2024-04-08",168.0413,168.0413,163.8509,163.9396,63900.0],["2024-04-09",163.9396,165.4481,161.1295,163.2001,82500.0],["2024-04-10",158.8322,159.3252,156.0813,158.0138,84900.0],["2024-04-11",157.4518,158.497,156.2884,157.7279,104700.0],["2024-04-12",156.7419,157.8068,153.5177,155.2235,64200.0],["2024-04-15",156.9983,156.9983,153.9023,155.1939,59000.0],["2024-04-16",153.5375,153.9615,150.9345,152.8769,97700.0],["2024-04-17",154.2868,154.4052,149.7809,149.8992,111900.0],["2024-04-18",149.9978,151.5655,146.8032,147.168,90400.0],["2024-04-19",146.5666,149.002,146.4877,146.9314,108900.0],["2024-04-22",148.4498,148.8048,146.537,146.5469,163300.0],["2024-04-23",147.168,149.7118,146.0538,149.1893,135000.0],["2024-04-24",148.5878,150.9443,147.0103,148.9132,118200.0],["2024-04-25",146.8328,148.5287,146.3792,147.2863,87800.0],["2024-04-26",147.5328,150.6584,145.196,148.5287,117400.0],["2024-04-29",149.2583,151.25,148.7357,149.771,126100.0],["2024-04-30",149.1104,150.8852,147.9371,148.0258,95900.0],["2024-05-01",148.4498,149.5442,146.6257,147.03,70000.0],["2024-05-02",148.8541,150.8162,147.2272,150.3626,86600.0],["2024-05-03",153.2121,153.2121,149.6429,149.8696,56500.0],["2024-05-06",150.4612,153.4389,150.4612,151.3289,94300.0],["2024-05-07",147.7793,149.1695,140.4732,143.2931,278300.0],["2024-05-08",142.4452,145.62,142.4452,145.2158,121200.0],["2024-05-09",145.689,147.454,145.0284,146.6553,93700.0],["2024-05-10",146.6947,150.0076,146.251,149.9288,119900.0],["2024-05-13",150.4612,150.4612,145.8764,145.9059,93400.0],["2024-05-14",147.454,147.454,145.0186,146.6553,71300.0],["2024-05-15",147.7596,151.4669,147.7596,151.4472,118000.0],["2024-05-16",150.9936,151.0528,146.0341,147.4145,116100.0],["2024-05-17",148.5287,148.5287,147.237,148.154,67700.0],["2024-05-20",148.1047,150.8654,147.6413,148.6371,86900.0],["2024-05-21",147.8878,148.9034,146.9906,147.5624,79900.0],["2024-05-22",147.3652,147.4638,143.4015,147.2272,185600.0],["2024-05-23",147.6413,147.6413,143.4311,144.5354,81200.0],["2024-05-24",145.7679,146.3891,143.6776,145.8764,63900.0],["2024-05-28",146.8821,147.0103,144.2791,144.7721,73500.0],["2024-05-29",142.9776,144.8017,142.5832,142.8001,99100.0],["2024-05-30",143.8551,146.1721,142.8888,145.5017,145000.0],["2024-05-31",145.7482,151.3486,145.7088,151.112,191800.0],["2024-06-03",152.4529,152.4529,147.5131,148.4597,124600.0],["2024-06-04",147.5723,149.0217,145.2946,146.5666,74800.0],["2024-06-05",147.1396,150.0344,146.0923,150.0245,82400.0],["2024-06-06",150.1628,151.1112,148.9179,149.5799,109300.0],["2024-06-07",148.1967,149.1649,146.7543,146.942,67100.0],["2024-06-10",145.2822,146.7148,144.8969,145.3909,143300.0],["2024-06-11",144.4918,144.8079,143.1383,143.9286,110400.0],["2024-06-12",148.2758,149.6985,147.1593,147.2285,121000.0],["2024-06-13",146.3492,147.2581,144.2053,147.2483,84100.0],["2024-06-14",145.2427,145.3711,141.4192,142.9802,77500.0],["2024-06-17",141.3006,146.7642,141.3006,145.8256,81000.0],["2024-06-18",146.2899,148.5919,145.9441,147.0605,70000.0],["2024-06-20",145.5588,147.5447,144.6795,145.1439,66300.0],["2024-06-21",145.0253,145.0253,142.7431,143.1284,294800.0],["2024-06-24",143.2569,145.6379,141.8441,144.5215,82900.0],["2024-06-25",143.731,144.1163,141.1623,142.1898,80000.0],["2024-06-26",141.0537,142.9604,140.698,141.5279,78900.0],["2024-06-27",142.832,143.405,141.6958,142.6147,61800.0],["2024-06-28",144.314,145.2229,141.7057,143.82,369800.0],["2024-07-01",144.5412,144.5412,139.542,140.0261,109700.0],["2024-07-02",140.0261,142.8715,140.0261,141.8045,52500.0],["2024-07-03",143.0,144.3238,140.5399,143.0197,29300.0],["2024-07-05",141.8045,142.2195,140.0854,141.6761,44100.0],["2024-07-08",143.4248,144.0373,142.0021,143.1086,41300.0],["2024-07-09",143.1185,143.1185,141.1426,141.5378,42000.0],["2024-07-10",142.6937,145.4403,142.1898,144.9364,40500.0],["2024-07-11",148.2856,152.6426,147.436,151.3286,78000.0],["2024-07-12",153.1366,155.8931,152.4351,153.0378,67000.0],["2024-07-15",154.0258,159.3115,154.0258,157.5924,97600.0],["2024-07-16",159.0941,169.2901,158.5606,167.9958,141400.0],["2024-07-17",165.9013,169.0431,165.2097,165.2492,104000.0],["2024-07-18",163.8957,166.7608,159.4992,160.0426,155500.0],["2024-07-19",160.0426,160.5958,157.6122,160.1414,83300.0],["2024-07-22",160.418,163.5302,158.8076,163.135,87300.0],["2024-07-23",161.7222,169.5667,158.936,168.7862,82300.0],["2024-07-24",166.1384,168.4602,160.9219,161.7518,137300.0],["2024-07-25",161.9197,170.0804,160.5958,165.1702,96600.0],["2024-07-26",169.2308,170.9795,168.0946,169.4481,56900.0],["2024-07-29",169.7347,171.2463,166.8794,168.4799,80300.0],["2024-07-30",170.0014,170.5843,166.7115,166.9091,61100.0],["2024-07-31",168.391,174.0126,166.6423,168.885,111400.0],["2024-08-01",168.065,170.7226,158.7385,160.7836,91100.0],["2024-08-02",152.781,153.9863,150.5284,151.5262,118800.0],["2024-08-05",143.7706,146.2208,141.4093,144.2646,213200.0],["2024-08-06",147.7126,154.4506,146.8136,150.558,156400.0],["2024-08-07",153.7689,153.7689,145.8848,145.8947,170800.0],["2024-08-08",147.8905,150.1035,147.4063,149.3625,104500.0],["2024-08-09",148.9377,149.5009,147.0704,147.683,91000.0],["2024-08-12",148.1868,148.6709,144.1756,144.7388,60900.0],["2024-08-13",145.8355,150.0739,144.5807,149.6392,73400.0],["2024-08-14",150.4098,150.4098,146.9321,149.1254,56600.0],["2024-08-15",149.1847,153.5121,149.1748,151.5262,63100.0],["2024-08-16",151.4373,153.601,149.5502,150.9631,67500.0],["2024-08-19",150.9631,153.1465,150.4691,152.6328,70800.0],["2024-08-20",152.0795,152.2277,149.7479,150.7457,48000.0],["2024-08-21",151.8128,154.4013,150.9927,154.4013,41000.0],["2024-08-22",153.8381,154.5396,152.6328,152.8106,52900.0],["2024-08-23",153.9863,160.9219,153.8776,158.4124,80900.0],["2024-08-26",159.3115,161.6234,157.9678,158.0864,56500.0],["2024-08-27",157.3553,157.3553,154.3321,155.8931,53400.0],["2024-08-28",155.073,157.0786,154.3518,155.9523,54900.0],["2024-08-29",158.037,158.9163,155.0731,157.0095,58300.0],["2024-08-30",157.7801,159.2324,156.2586,158.8965,64900.0],["2024-09-03",156.5945,156.5945,148.4141,149.4317,74200.0],["2024-09-04",148.4913,149.7485,146.4124,146.4916,102000.0],["2024-09-05",147.4122,147.4122,144.5909,146.4322,70500.0],["2024-09-06",145.8283,148.1349,143.9672,144.0068,83400.0],["2024-09-09",143.7197,145.0759,141.5418,144.0662,119900.0],["2024-09-10",145.5313,145.5313,142.215,144.1751,72100.0],["2024-09-11",142.8486,145.4126,140.4331,145.1453,73100.0],["2024-09-12",146.6104,147.5706,145.0166,147.1252,42600.0],["2024-09-13",149.7188,152.9559,149.3822,152.1342,70200.0],["2024-09-16",152.7579,153.5795,150.4612,153.0153,63500.0],["2024-09-17",154.4705,157.9452,152.8668,155.5891,108800.0],["2024-09-18",154.5893,160.3607,153.6489,155.1932,85100.0],["2024-09-19",159.9944,160.9546,157.5789,160.7269,77000.0],["2024-09-20",159.5588,161.1922,156.8167,157.7373,337100.0],["2024-09-23",158.8163,159.935,156.5494,156.9751,65700.0],["2024-09-24",158.2422,158.7768,157.3611,158.0343,41100.0],["2024-09-25",158.3907,158.3907,155.9158,156.4801,57600.0],["2024-09-26",159.2519,161.2021,158.6381,159.2123,71600.0],["2024-09-27",161.608,164.1719,159.2816,160.1726,73400.0],["2024-09-30",158.9252,160.8457,157.7472,160.5487,64000.0],["2024-10-01",159.8756,159.8756,156.4504,156.8563,67300.0],["2024-10-02",156.2425,159.0935,156.2425,157.371,75500.0],["2024-10-03",155.8267,155.9158,153.5003,154.4111,57100.0],["2024-10-04",157.7472,157.7472,156.0643,156.2623,47800.0],["2024-10-07",154.9061,160.0439,153.639,159.5192,70500.0],["2024-10-08",160.6774,161.2714,158.7668,158.8559,63800.0],["2024-10-09",157.8462,161.9248,157.8462,160.0934,56300.0],["2024-10-10",157.5789,157.5987,154.9259,156.4108,68100.0],["2024-10-11",157.6284,160.8655,157.6284,160.0439,55600.0],["2024-10-14",159.3806,160.6279,157.9947,159.5786,56200.0],["2024-10-15",159.3806,161.3506,149.402,151.8768,198600.0],["2024-10-16",150.5008,157.1334,149.9762,155.4505,147200.0],["2024-10-17",155.9554,156.8266,154.5794,156.5791,53300.0],["2024-10-18",157.371,157.371,153.8666,154.8071,57700.0],["2024-10-21",154.7477,154.7477,150.5503,150.9364,62000.0],["2024-10-22",150.0851,150.7285,147.4518,147.8577,75600.0],["2024-10-23",146.9074,148.3428,145.1057,147.2538,56800.0],["2024-10-24",147.7587,147.927,145.6303,147.7884,59500.0],["2024-10-25",149.4812,151.0255,146.6302,147.3627,31600.0],["2024-10-28",148.8971,149.3723,147.2142,147.8676,56400.0],["2024-10-29",145.9075,148.3328,145.1353,147.7884,82100.0],["2024-10-30",146.9766,149.2337,146.1352,146.5015,105800.0],["2024-10-31",145.7689,147.4815,144.1355,144.1454,82300.0],["2024-11-01",144.4622,146.9568,144.0167,145.8382,92600.0],["2024-11-04",144.8384,147.6102,144.5018,145.1651,210700.0],["2024-11-05",136.612,149.4218,135.3052,147.2538,208100.0],["2024-11-06",156.4108,169.4484,156.4108,164.1819,258300.0],["2024-11-07",162.984,163.9541,161.2318,161.8951,116000.0],["2024-11-08",161.1328,164.4095,161.014,161.9149,128600.0],["2024-11-11",164.4689,165.7261,163.2216,164.3303,103200.0],["2024-11-12",163.3404,165.0332,161.212,161.5981,91200.0],["2024-11-13",162.3504,164.4194,160.717,161.0338,58000.0],["2024-11-14",162.3009,162.9543,159.737,161.994,92300.0],["2024-11-15",163.5483,164.3402,161.8653,164.1125,167500.0],["2024-11-18",163.7463,168.8148,163.3206,168.3,116300.0],["2024-11-19",166.1221,172.2597,164.7263,171.7549,166900.0],["2024-11-20",171.7549,172.9923,169.4087,172.5864,186200.0],["2024-11-21",173.2398,178.8825,172.9131,178.3182,91100.0],["2024-11-22",180.407,184.2084,179.5457,182.3671,178300.0],["2024-11-25",183.6738,188.4057,182.8323,187.1287,149200.0],["2024-11-26",185.2478,185.7725,182.9808,185.7626,118500.0],["2024-11-27",186.1684,186.2575,184.7528,186.1288,106400.0],["2024-11-29",188.2275,189.1482,187.0198,187.198,80200.0],["2024-12-02",187.3266,192.1279,186.9505,191.9893,160600.0],["2024-12-03",191.0587,191.9695,188.0295,189.7025,181600.0],["2024-12-04",190.4957,193.0141,190.3272,192.8456,118000.0],["2024-12-05",192.7266,193.6189,191.2889,193.4999,229200.0],["2024-12-06",195.1062,195.6911,189.9504,191.3583,405100.0],["2024-12-09",191.8541,196.2563,190.347,192.6373,134300.0],["2024-12-10",192.3498,192.5184,187.2535,187.3626,115600.0],["2024-12-11",190.0,191.2294,187.7195,188.8498,111700.0],["2024-12-12",189.7521,190.7535,187.085,189.1374,86800.0],["2024-12-13",188.8796,189.1869,186.5,187.6997,93700.0],["2024-12-16",188.7804,190.0099,186.4901,189.5142,94600.0],["2024-12-17",187.7195,188.0963,185.4986,185.6077,103700.0],["2024-12-18",187.2535,187.7394,174.0072,174.3641,196000.0],["2024-12-19",177.3386,177.8244,173.1545,173.908,108600.0],["2024-12-20",171.0327,176.8131,170.6857,171.7466,303800.0],["2024-12-23",171.2607,171.35,169.1786,169.4166,95400.0],["2024-12-24",168.9605,173.4023,168.8216,173.2437,30700.0],["2024-12-26",171.7565,174.8995,171.1517,174.5921,50100.0],["2024-12-27",172.9265,174.3046,170.0908,172.0639,72800.0],["2024-12-30",171.7664,172.3117,168.6729,170.8344,51900.0],["2024-12-31",171.9746,173.1842,170.9435,170.9831,56600.0],["2025-01-02",172.2126,174.4038,167.4336,167.731,53000.0],["2025-01-03",168.4846,169.9916,166.9279,169.4463,67100.0],["2025-01-06",169.5058,172.0539,168.2962,168.3953,66600.0],["2025-01-07",168.5242,169.5058,165.7381,167.0667,103300.0],["2025-01-08",165.5993,165.5993,162.0299,163.2792,113800.0],["2025-01-10",159.5611,161.0186,156.8742,159.8387,135400.0],["2025-01-13",158.0441,162.5158,157.9252,162.139,93500.0],["2025-01-14",163.4378,166.0554,163.4378,165.2721,91100.0],["2025-01-15",169.5653,169.5653,165.9265,166.918,95600.0],["2025-01-16",166.6701,170.1007,165.5497,169.7735,82600.0],["2025-01-17",172.6587,172.6587,169.7041,171.925,61400.0],["2025-01-21",173.7494,175.782,172.2919,174.85,56700.0],["2025-01-22",173.442,176.8528,173.442,176.5256,86300.0],["2025-01-23",175.6332,177.5766,175.6332,176.9321,89200.0],["2025-01-24",177.1998,177.9434,175.7026,177.8145,83000.0],["2025-01-27",177.4279,177.4279,173.7395,176.3174,165100.0],["2025-01-28",176.2083,180.1743,175.6431,180.0949,94000.0],["2025-01-29",179.7678,181.9887,178.0723,181.3442,153900.0],["2025-01-30",183.466,186.4504,181.4136,185.1516,85700.0],["2025-01-31",185.7465,185.9943,182.068,184.1204,127100.0],["2025-02-03",180.3032,183.476,179.7678,181.9391,87500.0],["2025-02-04",182.9802,184.4972,181.8995,183.1983,84900.0],["2025-02-05",183.8725,187.3229,183.1983,186.4901,63400.0],["2025-02-06",187.2238,188.8697,185.3895,188.4235,155100.0],["2025-02-07",188.1756,188.8796,185.6672,186.5298,79800.0],["2025-02-10",187.4915,191.1005,186.619,190.466,76700.0],["2025-02-11",188.7606,189.7918,187.7196,189.7719,106900.0],["2025-02-12",186.1629,187.2238,184.7352,185.8952,170800.0],["2025-02-13",187.7097,189.3456,187.0255,188.8102,103600.0],["2025-02-14",190.347,191.3187,189.3952,191.3187,67800.0],["2025-02-18",192.3498,194.2336,191.2691,193.7379,138200.0],["2025-02-19",198.388,212.7547,197.6543,205.6953,293700.0],["2025-02-20",203.2463,206.1812,202.6019,205.1203,143300.0],["2025-02-21",208.3129,208.3129,198.1798,198.5863,163900.0],["2025-02-24",198.8243,199.905,194.9277,196.8016,106800.0],["2025-02-25",197.9617,200.1826,197.1387,198.0806,130600.0],["2025-02-26",197.6642,200.1033,193.024,193.5793,140700.0],["2025-02-27",192.439,192.439,184.2196,184.4179,142100.0],["2025-02-28",184.4773,185.7068,177.9236,180.5312,245900.0],["2025-03-03",181.3442,181.3839,174.1064,176.5553,151500.0],["2025-03-04",174.6517,177.8641,169.9321,173.2636,136700.0],["2025-03-05",174.7634,176.8591,173.5119,176.2433,98500.0],["2025-03-06",174.1774,176.4718,173.1444,174.3065,93600.0],["2025-03-07",173.7205,175.6275,170.4725,175.5282,113000.0],["2025-03-10",172.2008,172.6179,166.3008,168.0887,106200.0],["2025-03-11",169.6282,171.1479,165.7049,169.0025,138500.0],["2025-03-12",169.7276,170.7407,168.3072,169.3203,158700.0],["2025-03-13",168.8535,170.2838,165.8539,168.2377,169900.0],["2025-03-14",171.1281,174.7535,167.8901,174.4753,108500.0],["2025-03-17",173.6311,177.3756,173.6311,176.8393,122000.0],["2025-03-18",175.2401,177.7431,168.188,170.8698,222300.0],["2025-03-19",170.8996,175.2997,169.5984,174.5746,80400.0],["2025-03-20",172.3299,175.0911,171.9226,172.7967,72100.0],["2025-03-21",171.6545,172.0915,169.0124,171.0983,237400.0],["2025-03-24",174.6641,178.8059,174.6641,178.6669,76300.0],["2025-03-25",177.9418,179.7594,177.1869,178.2696,113900.0],["2025-03-26",179.3621,180.6931,172.4888,173.194,78500.0],["2025-03-27",173.4225,174.8528,170.542,173.3132,122400.0],["2025-03-28",172.8365,174.1476,161.7517,162.1391,119100.0],["2025-03-31",160.2619,162.9536,154.9082,160.6989,444800.0],["2025-04-01",160.6492,161.3644,156.5769,158.7918,118900.0],["2025-04-02",155.8518,164.4534,155.8518,163.8077,118500.0],["2025-04-03",153.8951,154.352,146.3563,147.9753,187700.0],["2025-04-04",140.7444,143.7539,134.0498,141.827,211100.0],["2025-04-07",134.1193,146.8926,132.5997,140.9629,170800.0],["2025-04-08",145.6312,146.6145,132.9175,136.3442,158300.0],["2025-04-09",134.9338,157.8284,134.9338,153.9547,217500.0],["2025-04-10",147.7269,149.6837,141.976,144.8366,120900.0],["2025-04-11",142.3733,146.9919,139.9795,146.1179,87600.0],["2025-04-14",148.8791,148.8791,143.0288,145.4822,107700.0],["2025-04-15",145.4424,148.5613,145.4424,146.2271,110000.0],["2025-04-16",144.3102,145.1842,139.7213,142.6614,125100.0],["2025-04-17",143.3765,145.0352,142.2938,143.307,136000.0],["2025-04-21",140.4166,140.4166,134.9338,136.4535,104800.0],["2025-04-22",138.9565,142.0753,137.3176,140.198,93300.0],["2025-04-23",145.949,150.2498,144.0321,144.3996,196200.0],["2025-04-24",144.3996,148.6308,140.8338,148.0945,438400.0],["2025-04-25",147.2502,148.9685,146.5946,148.1441,106500.0],["2025-04-28",147.4786,150.7862,147.1509,149.9221,102500.0],["2025-04-29",148.3924,151.7,147.6971,150.8358,79100.0],["2025-04-30",148.4222,149.8327,145.4921,148.3924,163500.0],["2025-05-01",149.8128,154.2825,146.9622,151.839,125900.0],["2025-05-02",154.2526,157.7489,153.3587,156.5967,103500.0],["2025-05-05",153.9745,156.7358,153.9745,154.7195,165400.0],["2025-05-06",156.7159,167.7709,151.9185,165.3275,173100.0],["2025-05-07",167.8304,172.31,166.43,171.8333,259600.0],["2025-05-08",174.9422,179.819,173.9588,179.0443,180300.0],["2025-05-09",178.7861,179.7396,172.8961,173.2338,144300.0],["2025-05-12",183.3253,183.802,179.6105,180.7626,144000.0],["2025-05-13",182.7889,185.6991,181.6466,185.2422,144800.0],["2025-05-14",183.5338,184.5668,180.1468,180.3355,101400.0],["2025-05-15",179.9184,182.2426,179.6502,180.3256,109200.0],["2025-05-16",180.713,183.941,179.243,183.4543,118500.0],["2025-05-19",179.978,183.8417,179.9382,183.7225,102500.0],["2025-05-20",182.9081,184.0404,182.183,183.9113,116500.0],["2025-05-21",180.7428,183.9311,178.2497,179.1734,154400.0],["2025-05-22",178.2199,180.0972,176.6704,177.4352,79200.0],["2025-05-23",172.459,175.6374,172.459,174.4157,70300.0],["2025-05-27",177.5643,181.2891,176.144,181.0904,87600.0],["2025-05-28",180.3057,181.6466,178.3888,179.6701,78900.0],["2025-05-29",181.5572,183.365,179.2827,183.2855,540900.0],["2025-05-30",181.7758,184.2093,179.1238,183.8914,227800.0],["2025-06-02",183.1464,183.1464,177.018,181.8155,176700.0],["2025-06-03",183.9411,185.9971,179.68,185.868,148800.0],["2025-06-04",186.1764,188.206,186.1764,187.9175,156200.0],["2025-06-05",188.6736,189.0915,185.9376,188.4547,111900.0],["2025-06-06",192.5935,192.5935,189.3402,191.8871,107100.0],["2025-06-09",193.3397,194.0063,190.1461,190.3451,213900.0],["2025-06-10",190.6833,190.932,187.9871,189.37,147800.0],["2025-06-11",189.6685,192.7627,188.604,192.116,121200.0],["2025-06-12",190.1759,192.6234,189.7282,191.519,103500.0],["2025-06-13",188.395,190.6236,186.3754,187.0022,132300.0],["2025-06-16",190.2157,191.8374,187.9672,190.1461,112100.0],["2025-06-17",187.4897,189.7779,187.0718,188.0568,93300.0],["2025-06-18",187.5195,190.3251,183.8981,184.9129,134100.0],["2025-06-20",185.6491,186.2659,180.4358,181.8187,236100.0],["2025-06-23",180.5751,186.7236,178.7246,186.2958,119900.0],["2025-06-24",188.6935,190.0267,187.2807,189.0218,92600.0],["2025-06-25",189.3103,189.7779,185.4302,187.4698,146700.0],["2025-06-26",188.7134,191.4991,188.7134,190.743,148800.0],["2025-06-27",192.1458,192.4244,188.0667,190.2654,280600.0],["2025-06-30",191.8672,191.8672,188.3453,190.5739,204100.0],["2025-07-01",188.4249,196.8716,188.4249,194.2252,154900.0],["2025-07-02",194.6032,200.7119,194.4838,200.513,166000.0],["2025-07-03",202.1446,202.254,200.5129,202.254,57300.0],["2025-07-07",200.4234,201.6173,196.8617,197.8068,115900.0],["2025-07-08",198.8714,201.1795,198.2744,198.7321,122800.0],["2025-07-09",199.4982,200.6721,197.2397,200.6721,91500.0],["2025-07-10",200.2244,205.965,199.5578,203.8857,126300.0],["2025-07-11",200.4234,203.3186,200.3737,203.3186,88400.0],["2025-07-14",202.453,203.1992,200.3339,202.9206,117800.0],["2025-07-15",204.602,204.602,200.513,200.5926,123800.0],["2025-07-16",201.1796,203.239,197.9859,202.9007,97100.0],["2025-07-17",202.7117,206.2535,201.7267,204.7413,134000.0],["2025-07-18",205.9252,205.9252,202.2938,203.4479,71500.0],["2025-07-21",205.3183,205.5472,201.1596,201.488,102800.0],["2025-07-22",201.3188,202.5426,198.7122,200.4433,128800.0],["2025-07-23",201.0701,206.0247,201.0701,205.388,83300.0],["2025-07-24",203.4877,205.7462,202.6719,205.0895,74700.0],["2025-07-25",206.3431,207.4872,203.9255,206.9102,46900.0],["2025-07-28",206.9102,211.0092,203.6668,210.5416,102300.0],["2025-07-29",212.8498,213.7452,210.7306,213.6158,200700.0],["2025-07-30",212.611,217.8143,211.5663,212.81,179300.0],["2025-07-31",209.0592,213.4069,209.0592,211.3276,90200.0],["2025-08-01",206.7709,209.2979,203.3285,208.8403,172600.0],["2025-08-04",209.9944,215.0784,208.4324,213.785,189300.0],["2025-08-05",214.1829,228.3703,213.1681,222.9381,287800.0],["2025-08-06",225.5547,225.5547,218.7794,219.7743,124100.0],["2025-08-07",222.7093,224.0225,213.7054,214.4018,152400.0],["2025-08-08",216.322,217.884,211.7454,212.9294,101200.0],["2025-08-11",214.2924,217.9735,213.6059,216.9786,154500.0],["2025-08-12",220.023,227.057,218.2621,226.2909,158000.0],["2025-08-13",228.1514,230.758,225.7537,230.38,115900.0],["2025-08-14",226.4601,226.868,222.5003,223.3958,97300.0],["2025-08-15",224.1419,224.2514,219.8141,221.7343,122300.0],["2025-08-18",221.1672,226.6292,221.1672,225.7338,91400.0],["2025-08-19",225.3458,227.9624,223.0973,225.3955,87200.0],["2025-08-20",224.9677,226.4799,221.3164,221.3462,138600.0],["2025-08-21",219.1774,222.8486,218.4013,218.6998,164900.0],["2025-08-22",219.9733,229.5443,219.8738,226.3307,158500.0],["2025-08-25",226.8381,227.1764,223.734,223.8037,97200.0],["2025-08-26",223.933,227.3356,223.933,226.1516,101400.0],["2025-08-27",224.0425,226.6292,224.0425,225.0473,84100.0],["2025-08-28",226.7983,228.1713,223.7042,225.1866,119800.0],["2025-08-29",225.8432,225.8432,216.9985,217.6552,104200.0],["2025-09-02",213.9641,216.3021,213.1582,214.1531,95200.0],["2025-09-03",213.2863,214.8206,210.5065,211.0047,102600.0],["2025-09-04",212.1206,216.5144,211.3434,216.0561,94100.0],["2025-09-05",217.441,219.0949,214.183,218.5868,76800.0],["2025-09-08",219.2543,221.9345,217.1222,220.43,96400.0],["2025-09-09",220.7289,220.7289,214.6513,215.9066,81900.0],["2025-09-10",218.5968,220.8385,215.7771,220.2208,71800.0],["2025-09-11",220.3802,228.2214,218.9853,227.7332,101200.0],["2025-09-12",227.7631,227.7631,220.8086,221.3466,105900.0],["2025-09-15",221.6655,224.3456,220.0016,222.5821,103300.0],["2025-09-16",221.247,222.1836,215.8867,216.4148,108400.0],["2025-09-17",218.5171,223.0205,215.1195,217.0923,131700.0],["2025-09-18",219.1348,227.4841,218.7562,226.5675,95300.0],["2025-09-19",227.2749,227.2749,222.9607,224.1264,315900.0],["2025-09-22",223.1799,224.7242,221.4562,224.2659,91400.0],["2025-09-23",224.2659,226.9361,221.6057,223.16,83000.0],["2025-09-24",222.7615,223.17,217.4809,218.1086,50600.0],["2025-09-25",216.7834,220.8883,214.6214,220.0713,130000.0],["2025-09-26",220.2208,223.1799,220.2208,221.2171,156000.0],["2025-09-29",222.074,222.1338,217.7997,219.5931,199300.0],["2025-09-30",219.5931,225.3918,218.0488,225.1726,239200.0],["2025-10-01",221.8647,230.1543,219.882,228.0819,185900.0],["2025-10-02",228.9089,231.6886,225.063,227.3546,178300.0],["2025-10-03",227.7731,233.771,226.7767,227.3944,272300.0],["2025-10-06",228.3509,233.2031,225.8302,232.6551,233500.0],["2025-10-07",233.1732,234.0898,221.0876,222.6021,209100.0],["2025-10-08",223.5585,229.0882,220.8784,223.2596,242600.0],["2025-10-09",222.8013,223.2696,217.7997,218.3975,172300.0],["2025-10-10",220.7987,221.5061,212.1405,214.3324,320800.0],["2025-10-13",220.7488,223.8275,215.4483,219.902,247000.0],["2025-10-14",217.3912,226.7767,216.0262,225.8003,199500.0],["2025-10-15",228.4904,230.6325,222.9707,228.2314,182000.0],["2025-10-16",228.0421,230.513,227.1055,228.2812,198900.0],["2025-10-17",226.1789,229.9949,222.8212,227.9424,208700.0],["2025-10-20",229.2875,235.0463,229.0683,233.1732,81500.0],["2025-10-21",232.2267,235.2057,228.1018,230.9713,92000.0],["2025-10-22",231.0112,232.2366,226.1092,228.2912,171500.0],["2025-10-23",230.0348,232.5356,226.8166,230.9514,158200.0],["2025-10-24",232.9142,234.3788,231.0211,232.5355,110000.0],["2025-10-27",235.9231,235.9231,228.61,228.9388,216100.0],["2025-10-28",227.4243,228.341,221.4264,225.3619,171800.0],["2025-10-29",226.6073,230.8218,223.6482,226.4479,285800.0],["2025-10-30",226.1689,229.9351,222.9806,225.1228,204800.0],["2025-10-31",222.9508,234.1397,222.5024,231.1606,411700.0],["2025-11-03",231.1407,233.4821,221.9146,233.0138,258300.0],["2025-11-04",244.2724,247.9688,216.1458,219.0152,225200.0],["2025-11-05",219.4038,228.3609,216.8532,226.6372,168100.0],["2025-11-06",226.1689,230.2838,211.742,211.9213,209400.0],["2025-11-07",210.4866,214.1631,208.2348,212.2899,194000.0],["2025-11-10",214.0336,218.1385,209.8489,213.8343,245100.0],["2025-11-11",213.7147,216.6838,211.9313,213.3062,179100.0],["2025-11-12",214.9502,222.4526,214.5417,218.2879,248700.0],["2025-11-13",217.3912,219.2344,208.6632,209.8788,218800.0],["2025-11-14",206.1027,211.722,205.8038,209.0917,188800.0],["2025-11-17",208.6434,209.7194,203.4026,203.9805,127000.0],["2025-11-18",205.6742,205.6742,201.2605,201.8085,131400.0],["2025-11-19",202.4162,209.3009,201.4398,208.9323,187700.0],["2025-11-20",214.4221,217.0126,207.4676,207.637,175800.0],["2025-11-21",209.5998,216.7137,208.3345,214.8804,203400.0],["2025-11-24",215.4882,220.3403,212.8678,217.6303,142500.0],["2025-11-25",217.3214,226.7468,217.3214,223.8973,154800.0],["2025-11-26",222.5024,226.3184,221.9146,222.5124,302400.0],["2025-11-28",224.9136,224.9136,220.719,222.0341,87700.0],["2025-12-01",219.5931,222.2633,216.9827,217.5207,162800.0],["2025-12-02",220.2806,221.4861,217.72,219.5134,136400.0],["2025-12-03",220.4014,225.1806,219.4934,224.7715,135900.0],["2025-12-04",222.8259,227.6051,221.5388,225.3203,177400.0],["2025-12-05",224.2427,226.1783,221.5787,226.1284,128200.0],["2025-12-08",227.0863,228.084,221.1796,221.6386,193100.0],["2025-12-09",222.0776,223.3348,214.3052,214.824,196600.0],["2025-12-10",213.7165,220.6309,211.0825,219.1742,164000.0],["2025-12-11",221.1098,224.9211,219.4735,224.0132,106100.0],["2025-12-12",225.001,225.001,217.3982,218.2862,111500.0],["2025-12-15",220.6408,221.7982,215.6422,217.5379,154000.0],["2025-12-16",217.8871,219.8925,212.7387,215.0036,230800.0],["2025-12-17",214.844,215.8716,202.891,204.7269,339700.0],["2025-12-18",208.618,208.618,204.4375,204.9064,139500.0],["2025-12-19",204.238,208.3686,203.789,206.6425,407200.0],["2025-12-22",208.7178,218.8648,208.1291,218.2762,269200.0],["2025-12-23",217.6077,224.6917,217.6077,222.5565,187000.0],["2025-12-24",223.215,225.6296,222.7461,223.9334,158000.0],["2025-12-26",224.562,225.9189,221.9279,223.3946,123800.0],["2025-12-29",225.2305,225.2305,219.3338,219.8726,144400.0],["2025-12-30",219.1043,220.9601,217.3483,218.4358,150300.0],["2025-12-31",217.9868,220.6508,213.3174,213.6467,134000.0],["2026-01-02",213.2077,218.8848,213.1179,218.7152,107000.0],["2026-01-05",220.9601,227.186,218.6952,221.6984,180000.0],["2026-01-06",218.9946,226.4976,213.6167,225.4799,200000.0],["2026-01-07",225.9488,225.9488,218.6354,221.1597,141500.0],["2026-01-08",220.1819,229.8101,220.1819,229.2214,145900.0],["2026-01-09",229.7702,235.4074,229.7702,232.7435,203900.0],["2026-01-12",231.0573,237.1036,230.6382,234.8886,171000.0],["2026-01-13",236.2555,238.4605,233.1027,234.5893,139000.0],["2026-01-14",234.5593,234.6292,225.0708,229.1715,210800.0],["2026-01-15",231.5562,242.3817,231.0872,241.1944,219300.0],["2026-01-16",242.0524,245.7041,238.4805,242.8007,156500.0],["2026-01-20",243.2996,243.2996,233.1426,233.4818,161500.0],["2026-01-21",236.6047,239.4782,232.4841,238.5204,196800.0],["2026-01-22",240.905,243.3095,236.7444,239.7576,136700.0],["2026-01-23",236.924,239.5181,232.0251,234.6092,112100.0],["2026-01-26",236.026,238.4007,234.2301,236.5948,163400.0],["2026-01-27",234.5793,238.71,233.7113,237.7222,124900.0],["2026-01-28",238.2011,238.7199,229.4808,233.402,195300.0],["2026-01-29",235.3974,239.8075,235.1181,239.4583,194200.0],["2026-01-30",235.8863,241.0048,234.3698,238.241,214300.0],["2026-02-02",238.8297,246.0434,236.8641,244.4071,166800.0],["2026-02-03",242.3916,248.3082,240.3562,244.9359,309800.0],["2026-02-04",246.0932,254.4444,246.0932,252.399,325700.0],["2026-02-05",250.4035,256.9686,250.4035,255.2027,199900.0],["2026-02-06",259.1936,269.5701,257.4276,266.966,299900.0],["2026-02-09",266.966,272.9624,264.2522,270.8073,352700.0],["2026-02-10",271.2264,275.0976,269.62,270.7375,221000.0],["2026-02-11",275.2673,278.2106,270.1588,276.5444,285700.0],["2026-02-12",281.2338,285.4442,269.9692,270.5978,322000.0],["2026-02-13",273.7407,275.2673,267.2853,272.0146,131500.0],["2026-02-17",269.0913,272.9824,267.2953,268.772,186500.0],["2026-02-18",257.7768,285.7036,257.7768,270.6477,312400.0],["2026-02-19",270.3983,280.1762,270.3983,276.8636,191100.0],["2026-02-20",276.4845,280.1762,268.5525,273.9503,345200.0],["2026-02-23",272.8826,277.3924,271.1067,274.7484,162800.0],["2026-02-24",276.8736,280.5653,274.4391,277.3725,195900.0],["2026-02-25",276.9634,283.0995,265.8087,266.1479,217000.0],["2026-02-26",267.9837,270.4581,255.0729,256.7192,311200.0],["2026-02-27",252.7881,258.575,248.0089,258.0662,227600.0],["2026-03-02",254.3147,265.3397,251.7305,263.454,140200.0],["2026-03-03",252.2793,257.5174,248.6076,256.1505,137200.0],["2026-03-04",259.0576,262.554,254.2724,262.4042,158700.0],["2026-03-05",257.9887,262.1844,252.684,257.0896,194500.0],["2026-03-06",249.1876,253.1635,244.5622,246.4004,200200.0],["2026-03-09",240.6162,250.2465,238.878,249.4473,422700.0],["2026-03-10",248.0487,260.2264,247.5492,254.5521,280800.0],["2026-03-11",251.705,256.3403,245.9209,254.2325,190000.0],["2026-03-12",250.7959,253.0037,243.7431,244.2226,172300.0],["2026-03-13",245.8709,252.6041,233.4735,240.4664,296400.0],["2026-03-16",245.2216,248.8479,241.0758,247.0897,192200.0],["2026-03-17",248.2385,253.8528,245.9608,253.5332,139400.0],["2026-03-18",255.0816,256.3603,249.8569,250.3364,268800.0],["2026-03-19",246.1506,253.9727,243.1836,250.4563,173800.0],["2026-03-20",251.0157,252.0347,243.3834,247.7091,437300.0],["2026-03-23",255.4712,259.8567,250.4463,253.1935,316000.0],["2026-03-24",250.6361,262.1245,250.3364,256.9197,130500.0],["2026-03-25",261.3252,262.9136,254.622,256.7998,163900.0],["2026-03-26",254.0327,256.2404,246.6501,248.9378,166300.0],["2026-03-27",247.1696,251.6551,243.9229,247.2196,319100.0],["2026-03-30",249.8868,254.2224,237.859,240.2066,264300.0],["2026-03-31",244.842,250.8259,240.816,250.3963,306600.0],["2026-04-01",252.3743,260.7159,252.3743,253.9427,242500.0],["2026-04-02",247.8089,254.8718,244.4623,251.9548,307600.0],["2026-04-06",250.4763,253.7729,245.1716,253.5132,278600.0],["2026-04-07",252.1446,256.63,249.6071,254.3523,364100.0],["2026-04-08",268.8676,276.42,268.8277,273.5229,291600.0],["2026-04-09",272.1243,282.6337,272.1243,278.5278,298100.0],["2026-04-10",280.6557,280.6557,276.2302,277.7886,270000.0],["2026-04-13",276.9395,284.7715,272.8036,284.7715,364000.0],["2026-04-14",285.3709,285.3709,277.5588,277.8685,296200.0],["2026-04-15",275.8505,275.8505,260.626,265.4511,386500.0],["2026-04-16",264.7018,272.2342,264.3022,271.475,257000.0],["2026-04-17",276.8695,284.4318,273.0634,281.3849,205100.0],["2026-04-20",280.1762,284.1122,278.4379,283.0932,197700.0],["2026-04-21",282.0043,285.7305,278.0983,281.7146,210500.0],["2026-04-22",285.4708,285.4708,278.5978,283.5128,193200.0],["2026-04-23",286.6396,290.0661,282.7136,288.4877,220900.0],["2026-04-24",289.0871,297.119,284.252,294.192,316200.0],["2026-04-27",295.6705,300.3657,286.5697,292.8234,260800.0],["2026-04-28",290.9552,293.3828,286.5997,287.6886,220600.0],["2026-04-29",284.3919,287.0192,277.6587,280.5558,274900.0],["2026-04-30",282.1242,292.4138,281.9044,291.2549,321600.0],["2026-05-01",291.4947,292.3239,282.7735,285.6506,206500.0],["2026-05-04",284.7815,289.5666,275.6108,289.217,311400.0],["2026-05-05",284.8814,304.2817,272.1343,299.7963,346100.0],["2026-05-06",306.4495,309.6163,298.2678,306.1099,186400.0],["2026-05-07",308.8671,309.8161,296.7394,300.4556,187300.0],["2026-05-08",303.2828,310.8751,298.9971,308.9071,268400.0],["2026-05-11",309.8461,318.5772,304.2717,314.7611,253600.0],["2026-05-12",314.4015,315.3505,302.8032,309.8861,206600.0],["2026-05-13",311.6343,318.1577,303.6924,317.4584,243100.0],["2026-05-14",321.0248,326.6491,317.858,322.9728,277000.0],["2026-05-15",313.2427,317.6782,308.1578,311.4245,193100.0],["2026-05-18",311.5644,313.0529,303.5725,306.3596,254500.0],["2026-05-19",302.094,303.4526,293.7025,298.4976,318600.0],["2026-05-20",300.8852,305.5205,296.9592,305.1409,185300.0],["2026-05-21",302.1339,305.5005,294.8813,302.5535,196500.0],["2026-05-22",305.6903,310.0159,299.5565,307.938,166900.0],["2026-05-26",311.0149,318.0078,310.8651,317.7881,102400.0],["2026-05-27",319.2566,321.0747,312.4135,316.0998,120500.0],["2026-05-28",317.6982,317.7481,307.978,313.8421,122400.0],["2026-05-29",312.5434,315.7102,304.9111,306.6793,203600.0],["2026-06-01",301.8642,305.8402,292.224,305.2308,131700.0],["2026-06-02",306.5594,316.9189,303.8821,315.88,156000.0],["2026-06-03",315.18,320.84,313.34,317.2,175100.0],["2026-06-04",316.17,320.76,313.86,317.41,169100.0],["2026-06-05",313.37,318.51,309.57,312.14,182700.0],["2026-06-08",318.25,324.19,314.58,322.82,214200.0],["2026-06-09",327.74,335.71,314.87,329.43,250400.0],["2026-06-10",329.81,341.54,321.34,321.7,180900.0],["2026-06-11",327.74,339.3,324.52,335.01,186100.0],["2026-06-12",339.22,341.95,331.53,334.6,237300.0],["2026-06-15",342.8,352.57,342.8,351.71,254500.0],["2026-06-16",356.11,361.5,352.63,358.19,276800.0],["2026-06-17",361.15,367.61,359.15,363.62,272600.0],["2026-06-18",371.21,383.55,369.77,379.65,504300.0],["2026-06-22",383.57,390.42,377.01,387.65,204400.0],["2026-06-23",375.0,383.73,363.51,367.37,374200.0],["2026-06-24",367.17,374.25,363.11,367.0,356000.0],["2026-06-25",372.88,385.91,369.43,380.22,301800.0],["2026-06-26",375.0,379.56,365.0,379.26,1476900.0],["2026-06-29",374.73,379.3,362.29,372.5,411900.0],["2026-06-30",375.21,383.82,374.36,376.93,301800.0],["2026-07-01",370.27,374.47,360.73,360.78,244700.0],["2026-07-02",365.0,365.09,331.75,335.5,424000.0],["2026-07-06",337.33,346.06,337.33,341.29,251640.787739],["2026-07-07",340.74,340.74,322.06,323.45,243754.774364],["2026-07-08",318.84,322.21,315.07,319.59,317648.404443],["2026-07-09",323.15,331.95,322.81,330.28,343862.866006],["2026-07-10",333.12,335.335,327.9,330.92,332583.491704],["2026-07-13",329.22,333.08,324.12,326.02,171175.475064],["2026-07-14",334.56,336.33,325.99,332.14,205089.23462],["2026-07-15",332.96,336.79,325.97,328.6,215709.747243],["2026-07-16",328.73,334.545,321.53,323.39,228780.281669],["2026-07-17",313.68,324.32,307.95,322.68,282931.481507],["2026-07-20",330.92,342.29,323,324.64,226951.579552],["2026-07-21",332.45,339.21,326.43,338.85,192484.480232],["2026-07-22",334.3,341.71,333.4249,334.49,174056.709056],["2026-07-23",334.9,340.48,331.31,336.95,152736.681165],["2026-07-24",342.65,343.25,331.77,333.88,285841.223689],["2026-07-27",336.71,339.84,317.94,329,234300.621382],["2026-07-28",331.8,331.8,313.15,313.65,224471.114544],["2026-07-29",308.52,311.51,294.01,296.12,294091.587236],["2026-07-30",306.71,313.915,303.27,312.95,158106.935791],["2026-07-31",322.66,322.66,312.32,313.92,184133.746852],["2026-08-03",314.51,334.67,314,334.11,290855.561802],["2026-08-04",324.33,342.525,309.074,334.84,391192.65534],["2026-08-05",337.93,348.12,327.39,328.53,265918.408345],["2026-08-06",329.07,342.7499,328.4,336.37,199272.788012],["2026-08-07",334.29,341.55,331.45,332.98,109581.515964],["2026-08-10",333.92,339.5,325.375,329.07,80178.792768],["2026-08-11",335.05,344.3899,333.59,336.49,180473.499599],["2026-08-12",343.15,345.93,338.32,341.36,122327.677156],["2026-08-13",343.45,343.45,334.49,336.14,127501.177923],["2026-08-14",339.75,343.885,333.62,343.34,128356.18714]]}