{"t":"NXST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-11-25",9.5862,9.8684,8.9133,9.6585,1641700.0],["2003-11-26",9.7309,9.9479,9.6151,9.6947,411300.0],["2003-11-28",9.8032,10.042,9.8032,9.9696,82000.0],["2003-12-01",10.0492,10.0492,9.5862,9.9118,95400.0],["2003-12-02",9.9769,10.0492,9.5862,9.8684,230400.0],["2003-12-03",9.7815,9.7815,9.4053,9.579,99600.0],["2003-12-04",9.5283,9.7815,9.4415,9.4777,77700.0],["2003-12-05",9.4487,9.9841,9.3981,9.89,96800.0],["2003-12-08",9.8394,9.9841,9.7526,9.9479,252700.0],["2003-12-09",9.9479,9.9552,9.427,9.427,197200.0],["2003-12-10",9.5138,9.6947,8.7397,8.9423,306300.0],["2003-12-11",8.8121,9.7019,8.8121,9.4053,118200.0],["2003-12-12",9.3908,9.6513,9.2968,9.5862,235800.0],["2003-12-15",9.6802,9.7526,9.4632,9.5211,83700.0],["2003-12-16",9.427,9.7598,9.4053,9.7019,107600.0],["2003-12-17",9.6585,9.8394,9.4053,9.6658,142400.0],["2003-12-18",9.3474,9.8466,9.3185,9.7237,95900.0],["2003-12-19",9.7815,9.8394,9.5862,9.7309,108800.0],["2003-12-22",9.7815,9.9118,9.6658,9.7309,34700.0],["2003-12-23",9.6802,9.8973,9.6802,9.8394,106000.0],["2003-12-24",9.7598,9.9841,9.6585,9.8539,88800.0],["2003-12-26",9.9479,9.9841,9.8756,9.8756,73100.0],["2003-12-29",9.8756,9.9045,9.7671,9.8756,134400.0],["2003-12-30",9.796,9.9479,9.7815,9.9479,225500.0],["2003-12-31",10.0058,10.0058,9.8032,9.919,142200.0],["2004-01-02",9.8756,9.9552,9.8756,9.9479,80700.0],["2004-01-05",10.0999,10.1288,9.8611,10.0565,410600.0],["2004-01-06",9.9479,10.0999,9.8973,9.9479,142800.0],["2004-01-07",9.9841,10.4544,9.9841,10.4182,503800.0],["2004-01-08",10.3748,10.4254,10.165,10.2012,182400.0],["2004-01-09",10.2301,10.2663,9.9841,10.2012,85900.0],["2004-01-12",10.4471,10.4471,9.7671,10.042,68300.0],["2004-01-13",10.013,10.3893,10.013,10.2373,61500.0],["2004-01-14",10.3241,10.4616,10.2301,10.4399,178200.0],["2004-01-15",10.288,10.4905,10.165,10.2518,60500.0],["2004-01-16",10.3097,10.4544,10.0275,10.1794,53700.0],["2004-01-20",10.0565,10.165,9.7671,10.1216,70600.0],["2004-01-21",10.1794,10.4905,10.0348,10.3024,75300.0],["2004-01-22",10.2373,10.4905,10.2373,10.3097,77200.0],["2004-01-23",10.2807,10.4905,10.136,10.2373,84300.0],["2004-01-26",10.1288,10.1288,9.3402,9.8756,457300.0],["2004-01-27",9.7019,10.0492,9.55,9.919,217900.0],["2004-01-28",10.0782,10.0926,9.6658,9.7671,118700.0],["2004-01-29",9.7019,9.7815,9.6296,9.7671,124100.0],["2004-01-30",9.6875,10.1288,9.6875,9.7092,184600.0],["2004-02-02",9.7598,9.8032,9.6224,9.6802,93600.0],["2004-02-03",9.7309,9.7381,9.4415,9.5862,52500.0],["2004-02-04",9.4704,9.5862,9.3836,9.4053,41600.0],["2004-02-05",9.3836,9.4849,8.9785,9.21,201000.0],["2004-02-06",9.2389,9.2606,9.0074,9.2534,34200.0],["2004-02-09",9.2606,9.3764,9.1593,9.2389,78500.0],["2004-02-10",9.2389,9.7381,9.1738,9.5573,242900.0],["2004-02-11",9.4198,10.2012,9.4198,9.8394,110300.0],["2004-02-12",9.8394,9.9118,9.8032,9.8756,83400.0],["2004-02-13",9.8394,9.8756,9.7164,9.7671,32700.0],["2004-02-17",9.2823,9.8394,9.2823,9.7671,91700.0],["2004-02-18",9.7671,9.7671,9.6802,9.6875,28200.0],["2004-02-19",9.7671,9.7671,9.673,9.6947,281000.0],["2004-02-20",9.6947,9.7888,9.6296,9.6947,21400.0],["2004-02-23",9.673,9.7236,9.6224,9.6368,195200.0],["2004-02-24",9.5645,9.5862,9.2751,9.2823,85200.0],["2004-02-25",9.2606,9.4487,9.2606,9.4415,125000.0],["2004-02-26",9.4415,9.4777,9.3619,9.4777,36000.0],["2004-02-27",9.5066,9.55,8.9712,9.304,100600.0],["2004-03-01",9.2968,9.5066,9.2968,9.4053,33300.0],["2004-03-02",9.4849,9.4849,9.2244,9.2606,459000.0],["2004-03-03",9.333,9.456,9.3257,9.3908,26000.0],["2004-03-04",9.4053,9.4415,9.3691,9.3691,21700.0],["2004-03-05",9.4053,9.4053,9.2389,9.304,13100.0],["2004-03-08",9.3908,9.4415,9.333,9.3981,22900.0],["2004-03-09",9.3619,9.4053,9.2896,9.304,68300.0],["2004-03-10",9.2968,9.3908,9.2823,9.3691,57500.0],["2004-03-11",9.3402,9.3836,9.0436,9.2244,42500.0],["2004-03-12",9.3185,9.4777,9.0942,9.2027,31200.0],["2004-03-15",9.2896,9.2896,8.9278,8.9351,39500.0],["2004-03-16",9.1304,9.2244,8.9351,8.9929,28800.0],["2004-03-17",9.0436,9.1304,8.9423,9.0436,14100.0],["2004-03-18",8.9568,9.2172,8.8627,8.9712,44000.0],["2004-03-19",9.0436,9.0436,8.9133,9.0074,19300.0],["2004-03-22",9.1159,9.1159,8.8482,8.8916,5100.0],["2004-03-23",8.9857,9.0074,8.6674,8.7469,19400.0],["2004-03-24",8.6818,8.7686,8.378,8.472,150200.0],["2004-03-25",8.3129,8.3563,7.6907,7.7413,357100.0],["2004-03-26",7.8932,8.1682,7.8498,7.9583,266200.0],["2004-03-29",7.9583,8.2477,7.8788,7.8788,161800.0],["2004-03-30",7.8715,8.2477,7.763,8.103,111500.0],["2004-03-31",8.103,8.5588,7.9366,8.4576,194400.0],["2004-04-01",8.5371,8.5733,8.3563,8.5227,96500.0],["2004-04-02",8.5371,8.5371,8.3924,8.4648,74100.0],["2004-04-05",8.5154,8.6529,8.5154,8.595,37900.0],["2004-04-06",8.595,8.6891,8.5805,8.6674,16200.0],["2004-04-07",8.6891,8.6963,8.5805,8.6891,13800.0],["2004-04-08",8.718,8.7325,8.5805,8.5878,19700.0],["2004-04-12",8.7108,8.7831,8.7108,8.7614,12900.0],["2004-04-13",8.7904,8.9857,8.7252,8.8555,23300.0],["2004-04-14",8.8555,9.0291,8.7469,8.9857,70000.0],["2004-04-15",9.0291,9.0797,8.8772,8.8772,57900.0],["2004-04-16",8.7904,9.0798,8.7904,9.0436,93800.0],["2004-04-19",9.0942,9.1593,9.0942,9.1232,14400.0],["2004-04-20",8.9712,9.3402,8.7542,8.9423,204400.0],["2004-04-21",8.7542,9.0146,8.7542,8.9712,28600.0],["2004-04-22",9.0508,9.2606,8.1754,9.0436,24000.0],["2004-04-23",8.8627,9.1738,8.5733,8.8627,94100.0],["2004-04-26",9.058,9.058,8.7686,8.8048,18600.0],["2004-04-27",8.964,9.0798,8.7976,8.9206,30800.0],["2004-04-28",9.1159,9.5283,8.501,8.6818,75600.0],["2004-04-29",8.5082,8.8555,8.5082,8.8338,67700.0],["2004-04-30",8.8193,8.964,8.718,8.9061,26900.0],["2004-05-03",9.0436,9.0436,8.6963,8.7687,49500.0],["2004-05-04",8.7976,8.7976,8.3201,8.5444,33800.0],["2004-05-05",8.5154,8.6963,8.4937,8.6891,7000.0],["2004-05-06",8.718,8.9278,8.5371,8.6312,25100.0],["2004-05-07",8.501,9.0797,8.1754,8.1754,237100.0],["2004-05-10",8.1826,8.1826,7.7413,7.886,133700.0],["2004-05-11",7.9801,8.2622,7.9583,7.9583,82600.0],["2004-05-12",8.0596,8.2405,7.9366,7.9873,103900.0],["2004-05-13",7.9656,8.349,7.886,7.9222,77600.0],["2004-05-14",7.9149,7.9149,7.5749,7.6038,35200.0],["2004-05-17",7.5966,7.5966,7.3796,7.4519,26000.0],["2004-05-18",7.6111,7.6979,7.4591,7.5604,30600.0],["2004-05-19",7.6111,7.6111,7.4157,7.4664,29100.0],["2004-05-20",7.4374,7.5098,7.3072,7.4664,38800.0],["2004-05-21",7.4881,8.009,7.4808,7.6617,69600.0],["2004-05-24",7.6255,7.7196,7.5894,7.6762,29300.0],["2004-05-25",7.6472,8.1392,7.2276,8.1392,247500.0],["2004-05-26",8.349,8.5661,8.0524,8.1247,116700.0],["2004-05-27",8.0379,8.3201,7.9583,8.2043,93300.0],["2004-05-28",8.2188,8.4648,8.1537,8.4576,132300.0],["2004-06-01",8.3418,8.3418,8.1899,8.3056,104400.0],["2004-06-02",8.255,8.3563,8.0741,8.2694,211800.0],["2004-06-03",8.1826,8.2188,7.7992,8.0235,163800.0],["2004-06-04",7.8788,8.1826,7.8788,8.0669,119000.0],["2004-06-07",8.103,8.1392,7.886,8.0813,72800.0],["2004-06-08",7.9801,7.9801,7.64,7.8136,20700.0],["2004-06-09",7.6979,8.0958,7.6979,7.9149,20400.0],["2004-06-10",7.9149,7.9945,7.6472,7.7775,39500.0],["2004-06-14",7.8281,7.9945,7.669,7.8426,28900.0],["2004-06-15",7.886,7.886,7.5966,7.8136,37500.0],["2004-06-16",7.8137,7.886,7.6617,7.7992,38500.0],["2004-06-17",7.7919,7.8209,7.763,7.763,17700.0],["2004-06-18",7.7919,8.0669,7.7341,7.9873,39200.0],["2004-06-21",7.9873,8.0596,7.8932,7.8932,23700.0],["2004-06-22",8.0379,8.1971,8.0235,8.0958,58600.0],["2004-06-23",8.1826,8.501,8.1754,8.4286,68200.0],["2004-06-24",8.2405,8.3924,8.1682,8.2767,16100.0],["2004-06-25",8.1826,8.4575,7.8281,7.8571,624500.0],["2004-06-28",7.7124,8.0958,7.4736,7.7485,182900.0],["2004-06-29",7.9005,7.9656,7.4736,7.7919,45700.0],["2004-06-30",7.7413,8.0813,7.7413,8.0307,39800.0],["2004-07-01",8.0452,8.1103,7.7341,7.8209,116500.0],["2004-07-02",7.6038,8.0235,7.6038,7.9511,68700.0],["2004-07-06",7.9366,8.0018,7.8354,7.8354,57400.0],["2004-07-07",7.7124,7.8788,7.5894,7.7992,25500.0],["2004-07-08",7.8209,7.9366,7.5604,7.7196,47500.0],["2004-07-09",7.6472,7.886,7.6255,7.7919,15800.0],["2004-07-12",7.7558,7.9511,7.5243,7.8209,33600.0],["2004-07-13",7.6979,7.9222,7.6979,7.8209,15100.0],["2004-07-14",7.8137,7.9222,7.6038,7.6762,18200.0],["2004-07-15",7.8354,7.8788,7.3723,7.7124,30000.0],["2004-07-16",7.669,7.8498,7.669,7.7196,19200.0],["2004-07-19",7.6472,7.8788,7.6472,7.7341,28500.0],["2004-07-20",7.7124,7.8498,7.3289,7.6979,79900.0],["2004-07-21",7.8136,7.886,7.6038,7.7051,21700.0],["2004-07-22",7.6328,7.7992,7.423,7.6038,37900.0],["2004-07-23",7.6472,7.8715,7.4736,7.64,42000.0],["2004-07-26",7.5894,7.6834,7.2927,7.4881,32000.0],["2004-07-27",7.4736,7.6183,7.2493,7.3651,42400.0],["2004-07-28",7.2783,7.3723,7.2059,7.2349,34700.0],["2004-07-29",7.2493,7.2638,7.0178,7.2349,29700.0],["2004-07-30",7.177,7.2276,7.0178,7.1046,44300.0],["2004-08-02",7.0612,7.2349,6.9527,7.0178,43700.0],["2004-08-03",6.9382,6.9672,6.6922,6.6922,34800.0],["2004-08-04",6.5041,6.6705,5.8964,6.5114,271600.0],["2004-08-05",6.3016,6.4969,5.8964,6.1062,135600.0],["2004-08-06",6.099,6.2003,6.099,6.1569,17000.0],["2004-08-09",6.1135,6.2147,6.0122,6.2147,28500.0],["2004-08-10",6.2509,6.2871,6.0049,6.193,193800.0],["2004-08-11",6.1641,6.222,5.8819,6.1569,71000.0],["2004-08-12",6.1207,6.2509,5.7589,5.9471,214400.0],["2004-08-13",5.9688,5.9688,5.607,5.7734,145300.0],["2004-08-16",5.8458,5.9254,5.7662,5.8602,52900.0],["2004-08-17",6.0556,6.4897,5.6794,5.7807,140300.0],["2004-08-18",5.7011,6.3956,5.7011,6.2147,53200.0],["2004-08-19",6.1858,6.3377,6.1279,6.1496,17000.0],["2004-08-20",6.2147,6.3305,6.0773,6.1713,11400.0],["2004-08-23",6.3956,6.3956,6.1062,6.1062,34400.0],["2004-08-24",6.1858,6.4824,6.1858,6.3667,38100.0],["2004-08-25",6.2799,6.5837,6.2799,6.4246,64600.0],["2004-08-26",6.4463,6.4969,6.2003,6.3088,32700.0],["2004-08-27",6.193,6.3522,5.9471,6.0411,29600.0],["2004-08-30",6.0194,6.07,5.7517,5.7951,30000.0],["2004-08-31",5.8168,6.1496,5.7879,5.853,35000.0],["2004-09-01",5.9181,6.591,5.8892,6.0194,75300.0],["2004-09-02",6.0483,6.2509,5.9036,6.1279,37400.0],["2004-09-03",6.1569,6.345,6.0266,6.1641,16800.0],["2004-09-07",6.2799,6.3739,5.9688,6.1279,54600.0],["2004-09-08",6.0411,6.0628,5.853,5.9615,28900.0],["2004-09-09",6.0628,6.4246,6.0628,6.099,45900.0],["2004-09-10",6.1858,6.2292,5.9326,6.0411,46400.0],["2004-09-13",6.0339,6.2726,5.9036,6.1207,48400.0],["2004-09-14",6.0918,6.1279,6.0411,6.0773,18300.0],["2004-09-15",6.1352,6.3811,6.1352,6.2654,101500.0],["2004-09-16",6.4463,6.4752,6.345,6.4752,217800.0],["2004-09-17",6.5114,6.5765,6.3377,6.5475,60400.0],["2004-09-20",6.5982,6.5982,6.2799,6.5258,115100.0],["2004-09-21",6.5982,6.7501,6.5475,6.6416,14400.0],["2004-09-22",6.4897,6.6633,6.3016,6.6633,41300.0],["2004-09-23",6.5258,6.6054,6.2003,6.2003,18000.0],["2004-09-24",6.2437,6.4607,6.0411,6.2799,22900.0],["2004-09-27",6.1496,6.3305,5.853,6.1786,48700.0],["2004-09-28",6.193,6.3016,5.976,6.2365,7000.0],["2004-09-29",6.316,6.316,6.0122,6.1352,7700.0],["2004-09-30",6.1207,6.1641,5.9615,6.1641,77900.0],["2004-10-01",6.1062,6.2943,5.9326,6.2943,36100.0],["2004-10-04",6.2364,6.3016,6.1641,6.2582,11000.0],["2004-10-05",6.1135,6.1135,5.3321,5.3538,268200.0],["2004-10-06",5.3249,5.3755,4.9703,5.0138,393000.0],["2004-10-07",5.0282,5.115,4.8691,4.9559,264300.0],["2004-10-08",5.0427,5.0427,4.7967,4.8112,466800.0],["2004-10-11",5.021,5.1585,4.8039,4.9993,30300.0],["2004-10-12",4.8835,5.3249,4.8835,5.0644,60300.0],["2004-10-13",5.2453,5.2453,4.8112,4.9703,68200.0],["2004-10-14",5.1295,5.2308,4.7678,4.7678,52300.0],["2004-10-15",4.775,4.9269,4.7605,4.7967,40500.0],["2004-10-18",5.021,5.021,4.7316,5.0138,23400.0],["2004-10-19",4.9269,5.238,4.9269,5.0138,39000.0],["2004-10-20",5.0138,5.0789,4.9921,5.0789,45000.0],["2004-10-21",5.0427,5.5853,4.9921,5.1729,229200.0],["2004-10-22",5.1585,5.2453,5.0644,5.1006,48900.0],["2004-10-25",5.0716,5.2091,4.7605,5.0644,68200.0],["2004-10-26",5.1006,5.2163,4.8835,5.2091,15700.0],["2004-10-27",5.2453,5.3249,4.9776,5.2091,159500.0],["2004-10-28",5.1078,5.3321,5.1078,5.2453,142300.0],["2004-10-29",5.2959,5.3176,5.0644,5.2742,177900.0],["2004-11-01",5.267,5.3104,5.1657,5.1657,18800.0],["2004-11-02",5.2019,5.3827,5.2019,5.2091,25500.0],["2004-11-03",5.2091,5.4551,5.1874,5.4551,236400.0],["2004-11-04",5.4189,5.4261,5.0355,5.1802,299500.0],["2004-11-05",5.2091,5.3249,5.1006,5.1874,52200.0],["2004-11-08",5.1729,5.3972,5.1729,5.2453,51200.0],["2004-11-09",5.2453,5.7879,5.2453,5.607,70900.0],["2004-11-10",5.5708,5.9181,5.5419,5.7879,84100.0],["2004-11-11",5.7734,5.8168,5.6794,5.7734,19300.0],["2004-11-12",5.8313,6.222,5.7734,5.9326,32700.0],["2004-11-15",5.9036,5.9688,5.5347,5.9326,52700.0],["2004-11-16",5.9471,5.976,5.7807,5.9326,54900.0],["2004-11-17",5.9615,6.099,5.8602,5.9905,60600.0],["2004-11-18",6.2364,6.2582,5.7011,5.8819,138400.0],["2004-11-19",5.7734,6.07,5.7083,5.9326,12800.0],["2004-11-22",5.9688,6.07,5.8675,6.07,10600.0],["2004-11-23",6.0411,6.0773,5.8241,6.0773,25200.0],["2004-11-24",6.1279,6.1279,5.8964,6.0266,13200.0],["2004-11-26",5.9688,6.0773,5.9326,6.07,8500.0],["2004-11-29",6.193,6.193,5.9181,6.0918,41800.0],["2004-11-30",5.9615,6.07,5.9615,6.0411,16200.0],["2004-12-01",6.0556,6.0773,5.6504,5.9109,166700.0],["2004-12-02",5.9109,6.1858,5.9109,6.0773,15400.0],["2004-12-03",5.9832,6.1062,5.9688,5.9688,4300.0],["2004-12-06",5.9543,6.0266,5.7879,5.9109,64500.0],["2004-12-07",5.8024,5.9832,5.6504,5.6794,66600.0],["2004-12-08",5.6504,5.9688,5.6215,5.7807,162800.0],["2004-12-09",5.7589,5.8096,5.6721,5.7155,19100.0],["2004-12-10",5.7734,6.1496,5.6215,6.0845,43300.0],["2004-12-13",6.1062,6.2943,5.9326,6.2582,82800.0],["2004-12-14",6.099,6.2654,6.099,6.222,43300.0],["2004-12-15",6.1569,6.3233,6.099,6.2437,42400.0],["2004-12-16",6.2509,6.3305,6.1713,6.2654,12300.0],["2004-12-17",6.1713,6.2943,6.1713,6.2871,21600.0],["2004-12-20",6.1062,6.2943,6.1062,6.222,28600.0],["2004-12-21",6.3016,6.3088,6.099,6.1858,15300.0],["2004-12-22",6.099,6.2582,6.099,6.1569,62200.0],["2004-12-23",6.2943,6.2943,6.1496,6.222,40900.0],["2004-12-27",6.2871,6.3305,6.1858,6.3305,15200.0],["2004-12-28",6.3305,6.4607,6.2871,6.439,17500.0],["2004-12-29",6.3233,6.6199,6.2726,6.5331,45300.0],["2004-12-30",6.6127,6.6561,6.4824,6.591,32800.0],["2004-12-31",6.6705,6.6922,6.5114,6.6705,25600.0],["2005-01-03",6.6778,6.6778,6.345,6.5186,30500.0],["2005-01-04",6.5114,6.5403,6.3884,6.5041,16000.0],["2005-01-05",6.6488,6.9165,6.222,6.3956,100500.0],["2005-01-06",6.3667,6.4535,6.3305,6.3811,5500.0],["2005-01-07",6.4607,6.468,6.193,6.3377,27400.0],["2005-01-10",6.4318,6.4607,6.2871,6.3667,12500.0],["2005-01-11",6.2437,6.439,6.0845,6.4029,17700.0],["2005-01-12",6.4318,6.439,6.1858,6.4318,18500.0],["2005-01-13",6.4318,6.4463,6.222,6.2654,26800.0],["2005-01-14",6.3377,6.4246,6.2582,6.2582,11500.0],["2005-01-18",6.2509,6.4029,6.099,6.2799,28900.0],["2005-01-19",6.3088,6.4028,6.0773,6.222,37700.0],["2005-01-20",6.222,6.2365,5.73,6.2365,25400.0],["2005-01-21",6.2437,6.4173,6.1352,6.4029,17800.0],["2005-01-24",6.4318,6.4463,6.3233,6.3739,6900.0],["2005-01-25",6.4463,6.5331,6.4028,6.4824,10200.0],["2005-01-26",6.5475,6.5475,6.4463,6.4535,23300.0],["2005-01-27",6.4824,6.5114,6.2726,6.4535,21600.0],["2005-01-28",6.4246,6.4246,6.1062,6.2437,28700.0],["2005-01-31",6.1496,6.2654,6.0194,6.2509,18500.0],["2005-02-01",6.2509,6.2654,6.0845,6.1786,8200.0],["2005-02-02",6.2871,6.2871,6.0339,6.1786,9900.0],["2005-02-03",6.2799,6.3377,6.0122,6.0339,76300.0],["2005-02-04",6.0845,6.2799,6.0339,6.2147,18100.0],["2005-02-07",6.2726,6.3811,6.1424,6.2943,16900.0],["2005-02-08",6.1496,6.4029,6.1496,6.3667,10200.0],["2005-02-09",6.4173,6.439,6.2075,6.222,13900.0],["2005-02-10",6.1786,6.4535,6.1786,6.345,10000.0],["2005-02-11",6.2292,6.2364,5.9615,6.1135,50000.0],["2005-02-14",6.0918,6.6633,6.0918,6.2726,22200.0],["2005-02-15",6.4246,6.7067,6.2292,6.2509,62500.0],["2005-02-16",6.2147,6.222,5.8458,5.976,83800.0],["2005-02-17",5.9615,6.0049,5.7517,5.8241,108600.0],["2005-02-18",5.8819,5.9036,5.7662,5.7951,29700.0],["2005-02-22",5.7517,5.8892,5.6721,5.7372,19700.0],["2005-02-23",5.7734,5.8241,5.6577,5.6794,49900.0],["2005-02-24",5.6432,5.9181,5.513,5.8385,216500.0],["2005-02-25",5.8458,5.9109,5.6866,5.8602,167600.0],["2005-02-28",5.8602,5.8602,5.6287,5.6938,119500.0],["2005-03-01",5.6794,5.9688,5.5057,5.8892,89000.0],["2005-03-02",5.8602,5.9181,5.7734,5.8458,52000.0],["2005-03-03",5.7011,5.8602,5.6504,5.7228,55400.0],["2005-03-04",5.8675,5.8747,5.73,5.7662,61600.0],["2005-03-07",5.7734,5.7879,5.4334,5.5347,141200.0],["2005-03-08",5.513,5.6938,5.4334,5.5998,121300.0],["2005-03-09",5.607,5.7155,5.4696,5.5636,58900.0],["2005-03-10",5.5491,5.853,5.5491,5.7517,36100.0],["2005-03-11",5.7734,5.8241,5.5853,5.6215,11600.0],["2005-03-14",5.6577,5.7879,5.6432,5.6794,34700.0],["2005-03-15",5.7879,5.8602,5.4478,5.5057,4000.0],["2005-03-16",5.4406,5.5202,5.2163,5.2453,25500.0],["2005-03-17",5.3393,5.4189,5.1367,5.2308,20400.0],["2005-03-18",5.3176,5.361,4.9921,5.0572,119900.0],["2005-03-21",5.0427,5.0933,4.9703,5.0355,109400.0],["2005-03-22",5.0644,5.39,5.0355,5.1512,121300.0],["2005-03-23",5.1006,5.2019,4.9921,5.0282,98800.0],["2005-03-24",5.1006,5.1006,5.0138,5.0861,89300.0],["2005-03-28",5.1006,5.1006,4.9703,5.0861,48200.0],["2005-03-29",5.1367,5.1367,4.9921,5.1223,34900.0],["2005-03-30",5.1295,5.2091,4.9631,5.0572,75200.0],["2005-03-31",5.1078,5.1223,4.9703,5.1006,45300.0],["2005-04-01",5.1585,5.238,4.9631,5.0355,34500.0],["2005-04-04",5.1006,5.1006,4.9993,5.021,32600.0],["2005-04-05",4.9993,5.0789,4.9921,5.0644,64600.0],["2005-04-06",5.1006,5.1006,4.9776,5.0138,26400.0],["2005-04-07",5.0138,5.0427,4.9052,4.9703,38600.0],["2005-04-08",5.021,5.021,4.9197,4.9703,20600.0],["2005-04-11",4.9197,5.021,4.8474,4.8474,94000.0],["2005-04-12",4.8039,4.9559,4.8039,4.9414,52500.0],["2005-04-13",4.9848,4.9848,4.6231,4.7171,61500.0],["2005-04-14",4.7027,4.8908,4.4277,4.7027,113800.0],["2005-04-15",4.7388,4.7388,4.283,4.283,221400.0],["2005-04-18",4.3264,4.4133,4.2686,4.2686,47700.0],["2005-04-19",4.2541,4.3626,4.1962,4.2903,57500.0],["2005-04-20",4.2107,4.3699,4.0371,4.0371,41200.0],["2005-04-21",4.0732,4.2613,4.0443,4.2613,25600.0],["2005-04-22",4.2541,4.3264,4.2107,4.2469,19200.0],["2005-04-25",4.2975,4.3409,4.2252,4.312,15700.0],["2005-04-26",4.3337,4.4133,4.2324,4.2324,127200.0],["2005-04-27",4.2179,4.2686,4.0588,4.2396,20400.0],["2005-04-28",4.1817,4.2758,4.0443,4.0443,17800.0],["2005-04-29",4.0515,4.2686,4.0153,4.2179,68900.0],["2005-05-02",4.283,4.3409,4.0877,4.1528,20700.0],["2005-05-03",4.1817,4.2107,4.0153,4.0226,59700.0],["2005-05-04",4.0153,4.1962,3.9068,4.1962,42000.0],["2005-05-05",4.2035,4.3409,4.2035,4.2758,31900.0],["2005-05-06",4.3337,4.3626,4.1094,4.1094,27500.0],["2005-05-09",4.1456,4.1456,4.0081,4.0732,13700.0],["2005-05-10",4.0371,4.1094,3.8489,3.8706,40300.0],["2005-05-11",3.8489,3.8489,3.6825,3.8272,76700.0],["2005-05-12",3.8417,3.8489,3.7115,3.726,13900.0],["2005-05-13",3.7404,3.7404,3.6536,3.6536,31500.0],["2005-05-16",3.697,3.8272,3.5017,3.603,183000.0],["2005-05-17",3.6174,3.6681,3.5017,3.5596,74100.0],["2005-05-18",3.6174,3.7694,3.5234,3.5885,91000.0],["2005-05-19",3.6174,3.82,3.6174,3.697,73600.0],["2005-05-20",3.7042,3.7477,3.5957,3.6102,840000.0],["2005-05-23",3.7983,3.7983,3.4583,3.5234,240800.0],["2005-05-24",3.5161,3.5306,3.3063,3.451,127300.0],["2005-05-25",3.3787,3.5306,3.2702,3.5161,84800.0],["2005-05-26",3.4583,3.8345,3.4366,3.6825,959000.0],["2005-05-27",3.7115,4.2613,3.7115,3.9792,67200.0],["2005-05-31",4.0298,4.1817,3.943,4.0443,42300.0],["2005-06-01",3.9647,4.0009,3.8562,3.9864,59600.0],["2005-06-02",3.8851,4.0443,3.8851,4.0009,17400.0],["2005-06-03",4.0371,4.3047,4.0081,4.0443,57000.0],["2005-06-06",4.0226,4.0877,3.8779,3.9141,27100.0],["2005-06-07",3.9719,4.1673,3.8706,3.9864,35500.0],["2005-06-08",3.9864,4.0009,3.9068,3.9792,53300.0],["2005-06-09",3.8345,4.0515,3.8055,4.0009,36200.0],["2005-06-10",3.9936,4.0443,3.8996,4.0009,57600.0],["2005-06-13",3.9719,4.0732,3.9141,4.0226,59600.0],["2005-06-14",4.0732,4.1166,4.0226,4.0732,33000.0],["2005-06-15",4.1311,4.2252,4.0081,4.066,45100.0],["2005-06-16",4.1094,4.1745,4.0515,4.1745,18500.0],["2005-06-17",4.0515,4.4494,3.9936,4.2758,79600.0],["2005-06-20",4.312,4.3482,4.2324,4.2396,14200.0],["2005-06-21",4.2179,4.2903,4.1022,4.2686,22900.0],["2005-06-22",4.3192,4.4133,4.2035,4.2035,27200.0],["2005-06-23",4.2252,4.2903,3.9719,4.1166,78500.0],["2005-06-24",4.0732,4.1817,3.943,4.1673,343700.0],["2005-06-27",4.1745,4.2035,4.1166,4.1456,18500.0],["2005-06-28",4.1528,4.2179,4.1456,4.1456,23300.0],["2005-06-29",4.1962,4.2396,4.1745,4.2107,15100.0],["2005-06-30",4.2324,4.5073,4.1962,4.4856,25100.0],["2005-07-01",4.4856,4.4856,4.2396,4.2903,48300.0],["2005-07-05",4.3264,4.3699,4.2324,4.2758,14600.0],["2005-07-06",4.3047,4.3626,4.2469,4.3626,28000.0],["2005-07-07",4.3192,4.3843,4.2903,4.3554,6500.0],["2005-07-08",4.3264,4.3626,4.2469,4.3337,30200.0],["2005-07-11",4.2903,4.529,4.2396,4.2541,68800.0],["2005-07-12",4.3337,4.4277,4.2758,4.4133,16900.0],["2005-07-13",4.435,4.4639,4.3843,4.3988,22200.0],["2005-07-14",4.3988,4.3988,4.1745,4.1745,43600.0],["2005-07-15",4.2252,4.2252,3.9358,4.0515,248000.0],["2005-07-18",3.9575,4.16,3.9575,4.1311,16500.0],["2005-07-19",4.1239,4.2035,4.066,4.1962,19900.0],["2005-07-20",4.1962,4.1962,4.0298,4.0515,47000.0],["2005-07-21",4.1166,4.1239,3.9502,4.0877,22200.0],["2005-07-22",4.0009,4.0732,3.8851,4.0732,49400.0],["2005-07-25",4.0805,4.2179,4.0805,4.2107,37700.0],["2005-07-26",4.2541,4.3409,4.2324,4.3047,139800.0],["2005-07-27",4.3626,4.3699,4.0732,4.2035,48000.0],["2005-07-28",4.2035,4.2469,4.0949,4.1383,5900.0],["2005-07-29",4.2179,4.2179,3.9719,4.0732,14800.0],["2005-08-01",4.066,4.2469,3.9647,3.9792,36900.0],["2005-08-02",3.9358,3.9358,3.5596,3.6102,530300.0],["2005-08-03",3.6247,3.6536,3.5668,3.5668,55000.0],["2005-08-04",3.697,3.8779,3.3642,3.7549,202200.0],["2005-08-05",3.8272,3.9285,3.5596,3.5596,15200.0],["2005-08-08",3.6391,3.6391,3.5523,3.5668,9300.0],["2005-08-09",3.5378,3.5378,3.5017,3.5378,5000.0],["2005-08-10",3.574,3.7549,3.574,3.7332,39300.0],["2005-08-11",3.6825,3.9575,3.6825,3.9575,11400.0],["2005-08-12",3.9285,4.0153,3.7838,4.0153,33100.0],["2005-08-15",4.0226,4.1383,3.6247,3.8272,214800.0],["2005-08-16",3.8634,3.9213,3.8272,3.9213,32200.0],["2005-08-17",3.8851,4.0371,3.7115,3.9502,30900.0],["2005-08-18",3.9647,4.0515,3.9575,4.0515,19800.0],["2005-08-19",4.0371,4.2035,4.0371,4.1239,18100.0],["2005-08-22",4.1022,4.1239,4.0298,4.0298,20500.0],["2005-08-23",4.0949,4.0949,3.9141,3.9502,7300.0],["2005-08-24",3.9141,3.9719,3.8345,3.8489,6500.0],["2005-08-25",3.9068,4.0588,3.9068,4.0009,10700.0],["2005-08-26",4.0298,4.312,3.7838,3.8345,22100.0],["2005-08-29",3.8345,4.6086,3.8345,4.4928,21200.0],["2005-08-30",4.3988,4.3988,4.16,4.189,12400.0],["2005-08-31",4.189,4.1962,3.9792,4.1962,42400.0],["2005-09-01",4.16,4.2758,4.16,4.2758,10700.0],["2005-09-02",4.1745,4.2252,4.1094,4.1745,5600.0],["2005-09-06",4.1962,4.2252,4.1094,4.1673,8000.0],["2005-09-07",4.0949,4.1383,4.0371,4.1166,13500.0],["2005-09-08",4.16,4.16,4.0805,4.1239,6600.0],["2005-09-09",4.1239,4.1239,3.9285,4.0081,39700.0],["2005-09-12",4.066,4.0805,4.0009,4.0009,5300.0],["2005-09-13",3.9792,3.9936,3.8706,3.8706,14400.0],["2005-09-14",3.8345,3.8779,3.8345,3.8345,118400.0],["2005-09-15",3.8417,3.8851,3.8345,3.8489,13400.0],["2005-09-16",3.8562,3.8851,3.8345,3.8634,9300.0],["2005-09-19",3.943,3.943,3.8345,3.8345,3400.0],["2005-09-20",3.9575,3.9936,3.8562,3.8562,6500.0],["2005-09-21",3.8996,3.8996,3.8345,3.8345,7200.0],["2005-09-22",3.8779,3.9141,3.8634,3.8851,4400.0],["2005-09-23",3.9719,4.0081,3.9719,3.9792,700.0],["2005-09-26",3.9792,3.9792,3.9792,3.9792,0.0],["2005-09-27",3.9792,3.9792,3.9792,3.9792,0.0],["2005-09-28",4.0153,4.2252,4.0153,4.16,9700.0],["2005-09-29",4.066,4.16,3.9285,4.16,18100.0],["2005-09-30",4.2252,4.2252,4.0081,4.1456,17900.0],["2005-10-03",4.1239,4.2613,4.0009,4.0081,15800.0],["2005-10-04",4.1528,4.1528,4.0443,4.0877,37200.0],["2005-10-05",4.0081,4.0732,3.8345,3.8562,65100.0],["2005-10-06",3.8417,3.9358,3.8417,3.8634,4300.0],["2005-10-07",3.8417,4.1383,3.8128,3.8345,12800.0],["2005-10-10",3.8345,3.8345,3.82,3.82,20500.0],["2005-10-11",3.8345,3.8345,3.48,3.603,28300.0],["2005-10-12",3.6536,3.6536,3.6174,3.6319,400.0],["2005-10-13",3.6825,3.7766,3.6825,3.7332,5800.0],["2005-10-14",3.7766,3.7766,3.4293,3.4366,56500.0],["2005-10-17",3.6102,3.7911,3.3063,3.5378,30100.0],["2005-10-18",3.4655,3.697,3.2557,3.3787,50600.0],["2005-10-19",3.357,3.6464,3.357,3.6464,6500.0],["2005-10-20",3.6536,3.6608,3.4076,3.5813,7900.0],["2005-10-21",3.6536,3.6536,3.6174,3.6174,24200.0],["2005-10-24",3.6391,3.6391,3.4727,3.5668,8600.0],["2005-10-25",3.5378,3.5378,3.3208,3.4004,20600.0],["2005-10-26",3.4004,3.4004,3.1689,3.2195,28100.0],["2005-10-27",3.2267,3.234,3.1906,3.2267,8800.0],["2005-10-28",3.2412,3.2412,3.1833,3.2123,12100.0],["2005-10-31",3.1689,3.357,3.0676,3.357,55100.0],["2005-11-01",3.3859,3.4872,3.1689,3.2195,42600.0],["2005-11-02",3.4004,3.4004,3.082,3.1544,58900.0],["2005-11-03",3.1761,3.1833,2.988,3.0965,87600.0],["2005-11-04",3.1399,3.1399,3.0025,3.0025,40400.0],["2005-11-07",3.0025,3.328,3.0025,3.2846,56800.0],["2005-11-08",3.3497,3.4221,3.2195,3.2557,240600.0],["2005-11-09",3.2557,3.2991,3.2123,3.2557,71700.0],["2005-11-10",3.1906,3.2557,3.1038,3.2557,9400.0],["2005-11-11",3.2195,3.2195,3.1906,3.2195,400.0],["2005-11-14",3.205,3.2195,3.0748,3.1833,72000.0],["2005-11-15",3.1255,3.3931,2.9591,3.1616,59600.0],["2005-11-16",3.1761,3.3859,3.1327,3.1833,458700.0],["2005-11-17",3.1327,3.2557,3.0748,3.0748,39000.0],["2005-11-18",3.0748,3.1616,3.0169,3.1544,55000.0],["2005-11-21",3.1616,3.2557,3.1472,3.1616,26100.0],["2005-11-22",3.1255,3.4004,3.1255,3.1978,65300.0],["2005-11-23",3.1038,3.205,3.1038,3.1761,45300.0],["2005-11-25",3.1833,3.205,3.1472,3.1833,17400.0],["2005-11-28",3.1761,3.205,3.111,3.111,88600.0],["2005-11-29",3.1544,3.1833,3.0748,3.0748,42500.0],["2005-11-30",3.1182,3.2702,3.0965,3.1472,42100.0],["2005-12-01",3.1472,3.1616,3.1399,3.1616,68700.0],["2005-12-02",3.111,3.2195,3.0386,3.1038,93300.0],["2005-12-05",3.1399,3.1399,3.0676,3.1038,130000.0],["2005-12-06",3.111,3.1761,3.0314,3.0386,36400.0],["2005-12-07",3.0386,3.1255,3.0386,3.1255,78400.0],["2005-12-08",3.0748,3.1255,3.0531,3.0748,80000.0],["2005-12-09",3.0965,3.1327,3.0169,3.0893,63700.0],["2005-12-12",3.0386,3.1038,3.0386,3.0748,168600.0],["2005-12-13",3.0893,3.3859,3.0893,3.3714,24700.0],["2005-12-14",3.2919,3.5596,3.2123,3.4583,52000.0],["2005-12-15",3.4149,3.4149,3.111,3.1616,127300.0],["2005-12-16",3.1472,3.3425,3.111,3.2412,49100.0],["2005-12-19",3.205,3.2774,3.1833,3.1978,27300.0],["2005-12-20",3.1906,3.4149,3.1906,3.3497,8700.0],["2005-12-21",3.3425,3.3787,3.2485,3.2991,38800.0],["2005-12-22",3.2412,3.3642,3.1182,3.2629,53700.0],["2005-12-23",3.1906,3.2846,3.1761,3.2557,38900.0],["2005-12-27",3.2919,3.4149,3.2919,3.4076,12100.0],["2005-12-28",3.2412,3.4004,3.111,3.2267,39100.0],["2005-12-29",3.1978,3.8779,3.1978,3.5161,70400.0],["2005-12-30",3.3931,3.7621,3.3859,3.6247,24900.0],["2006-01-03",3.7042,3.7621,3.5596,3.6898,7800.0],["2006-01-04",3.6898,3.6898,3.5451,3.6536,79000.0],["2006-01-05",3.574,3.6247,3.3787,3.4293,82500.0],["2006-01-06",3.4149,3.451,3.0748,3.0821,133300.0],["2006-01-09",3.1978,3.2267,3.0821,3.0965,78600.0],["2006-01-10",3.1472,3.1689,2.9808,3.0097,119000.0],["2006-01-11",3.0314,3.0603,3.0025,3.0603,17300.0],["2006-01-12",3.0169,3.1255,3.0169,3.1038,22000.0],["2006-01-13",3.0386,3.1038,3.0386,3.0965,15200.0],["2006-01-17",3.2991,3.2991,3.1182,3.2629,291600.0],["2006-01-18",3.2702,3.5306,3.2702,3.3714,257000.0],["2006-01-19",3.4004,3.5451,3.4004,3.5234,164500.0],["2006-01-20",3.5451,3.5451,3.4872,3.4872,13800.0],["2006-01-23",3.4872,3.5017,3.3787,3.3859,9100.0],["2006-01-24",3.4149,3.4149,3.2412,3.2412,60600.0],["2006-01-25",3.2267,3.2702,3.1182,3.1761,80600.0],["2006-01-26",3.1616,3.1978,3.1544,3.1833,19400.0],["2006-01-27",3.1616,3.1906,3.1399,3.1616,24000.0],["2006-01-30",3.1906,3.2123,3.0242,3.0386,39800.0],["2006-01-31",3.1038,3.1038,2.8433,3.0025,273700.0],["2006-02-01",3.0314,3.1906,2.8939,3.0603,413500.0],["2006-02-02",3.0676,3.6319,3.0676,3.5089,94900.0],["2006-02-03",3.5089,3.5378,3.1906,3.2195,67500.0],["2006-02-06",3.205,3.2267,3.0676,3.0748,212400.0],["2006-02-07",3.111,3.111,2.9952,3.0169,40900.0],["2006-02-08",3.0386,3.111,3.0169,3.0748,34100.0],["2006-02-09",3.111,3.111,2.9735,3.0242,35700.0],["2006-02-10",3.0603,3.0821,2.9808,3.0314,24300.0],["2006-02-13",3.0748,3.0748,2.9808,3.0314,68600.0],["2006-02-14",3.0893,3.2557,2.9952,3.0531,156000.0],["2006-02-15",3.0893,3.111,3.0459,3.0748,77200.0],["2006-02-16",3.0314,3.111,3.0242,3.0603,187700.0],["2006-02-17",3.0314,3.0603,2.988,3.0242,24100.0],["2006-02-21",3.0386,3.0748,3.0025,3.0314,9800.0],["2006-02-22",3.0748,3.1255,2.9952,3.0531,152500.0],["2006-02-23",3.0603,3.0603,2.9663,2.9735,209200.0],["2006-02-24",2.9374,3.0097,2.8578,2.988,224900.0],["2006-02-27",2.9374,2.9374,2.8867,2.9084,25300.0],["2006-02-28",2.9518,2.9518,2.9012,2.9374,64600.0],["2006-03-01",2.9663,3.0314,2.9301,2.9808,119100.0],["2006-03-02",3.0386,3.1761,2.8939,3.0821,120500.0],["2006-03-03",3.111,3.2846,3.111,3.2557,110100.0],["2006-03-06",3.2267,3.328,3.2195,3.2629,56300.0],["2006-03-07",3.2629,3.2629,3.1472,3.1906,81400.0],["2006-03-08",3.2267,3.2991,3.1833,3.2123,117900.0],["2006-03-09",3.234,3.234,3.1038,3.1833,88000.0],["2006-03-10",3.2123,3.2485,3.1544,3.1544,15300.0],["2006-03-13",3.1616,3.3425,3.0893,3.2557,140000.0],["2006-03-14",3.2267,3.2991,3.1833,3.2123,89400.0],["2006-03-15",3.1833,3.2702,3.1689,3.1906,36000.0],["2006-03-16",3.2123,3.2123,3.1327,3.1833,27300.0],["2006-03-17",3.1978,3.2919,3.1399,3.1978,14200.0],["2006-03-20",3.1689,3.2267,3.1182,3.2195,13100.0],["2006-03-21",3.2195,3.2919,3.0314,3.1182,46600.0],["2006-03-22",3.1472,3.2195,3.1182,3.2195,8900.0],["2006-03-23",3.1833,3.2629,3.1182,3.234,8600.0],["2006-03-24",3.2629,3.4655,3.2267,3.3425,47700.0],["2006-03-27",3.3425,3.48,3.2123,3.4149,46500.0],["2006-03-28",3.4004,3.6681,3.3787,3.5596,69700.0],["2006-03-29",3.5596,3.6536,3.5596,3.6391,43500.0],["2006-03-30",3.6174,3.7332,3.5378,3.726,76400.0],["2006-03-31",3.6464,3.7766,3.6464,3.7621,73400.0],["2006-04-03",3.7404,3.7621,3.574,3.6536,23100.0],["2006-04-04",3.7115,3.8417,3.5017,3.6898,16800.0],["2006-04-05",3.6898,3.6898,3.5161,3.5378,31500.0],["2006-04-06",3.5668,3.6174,3.4727,3.5451,30000.0],["2006-04-07",3.5957,3.7042,3.5089,3.6464,129600.0],["2006-04-10",3.6464,3.7332,3.357,3.357,83500.0],["2006-04-11",3.4366,3.4727,3.1327,3.2557,31200.0],["2006-04-12",3.2919,3.3859,3.2485,3.328,36700.0],["2006-04-13",3.2557,3.4076,3.2195,3.3063,12700.0],["2006-04-17",3.4004,3.5161,3.3859,3.5017,3800.0],["2006-04-18",3.4655,3.4655,3.2774,3.3859,10700.0],["2006-04-19",3.357,3.4583,3.2774,3.4583,30800.0],["2006-04-20",3.3425,3.603,3.1978,3.234,22800.0],["2006-04-21",3.2557,3.48,3.2557,3.357,186200.0],["2006-04-24",3.3497,3.357,3.2774,3.328,122000.0],["2006-04-25",3.2774,3.6391,3.2629,3.6391,22000.0],["2006-04-26",3.6681,4.16,3.6174,4.1022,115300.0],["2006-04-27",4.1022,4.1166,3.8417,4.1166,80800.0],["2006-04-28",4.0877,4.283,4.0515,4.16,57600.0],["2006-05-01",4.189,4.3482,4.0877,4.2324,46800.0],["2006-05-02",4.1962,4.2541,4.0877,4.0877,11600.0],["2006-05-03",4.1383,4.3409,4.1383,4.1962,32500.0],["2006-05-04",4.189,4.2179,3.9936,3.9936,64600.0],["2006-05-05",4.0515,4.2324,4.0515,4.1817,10100.0],["2006-05-08",4.1022,4.1456,4.1022,4.1239,1200.0],["2006-05-09",4.1456,4.4856,4.1094,4.1745,21300.0],["2006-05-10",4.1962,4.1962,3.9792,3.9936,13100.0],["2006-05-11",4.0515,4.16,4.0515,4.1456,6900.0],["2006-05-12",4.1239,4.1239,4.0588,4.0732,3600.0],["2006-05-15",4.0515,4.1311,4.0515,4.0805,13100.0],["2006-05-16",4.1673,4.2179,4.0515,4.0515,43600.0],["2006-05-17",4.0515,4.1094,4.0515,4.0515,24700.0],["2006-05-18",4.0732,4.0949,4.0515,4.066,28400.0],["2006-05-19",4.1022,4.1817,3.7911,3.8634,58200.0],["2006-05-22",3.8634,3.8634,3.8634,3.8634,0.0],["2006-05-23",3.7983,3.7983,3.697,3.697,5600.0],["2006-05-24",3.7042,3.9358,3.7042,3.7042,9400.0],["2006-05-25",3.9358,3.9358,3.7549,3.7549,2000.0],["2006-05-26",3.9936,3.9936,3.7115,3.726,2800.0],["2006-05-30",3.726,3.726,3.726,3.726,0.0],["2006-05-31",3.943,4.0443,3.8562,3.8562,65900.0],["2006-06-01",4.0226,4.0226,3.7187,3.82,10200.0],["2006-06-02",3.8128,3.8128,3.7042,3.7477,18800.0],["2006-06-05",3.726,3.7477,3.697,3.697,1200.0],["2006-06-06",3.7332,3.7838,3.7332,3.7766,1400.0],["2006-06-07",3.7187,3.7621,3.7187,3.726,2300.0],["2006-06-08",3.7983,3.7983,3.697,3.7332,3100.0],["2006-06-09",3.7549,3.7838,3.7549,3.7694,300.0],["2006-06-12",3.8272,3.8272,3.4149,3.4583,45800.0],["2006-06-13",3.3714,3.3714,2.9663,3.0386,24000.0],["2006-06-14",3.0965,3.7115,2.8505,3.3353,64600.0],["2006-06-15",3.5378,3.6898,3.4149,3.4149,16900.0],["2006-06-16",3.4149,3.4293,3.4076,3.4149,4200.0],["2006-06-19",3.4149,3.4149,3.4149,3.4149,0.0],["2006-06-20",3.3136,3.3931,3.2123,3.2702,10000.0],["2006-06-21",3.357,3.4727,3.357,3.4727,2000.0],["2006-06-22",3.4727,3.4727,3.4293,3.4293,3800.0],["2006-06-23",3.3642,3.451,3.2702,3.3425,3300.0],["2006-06-26",3.2991,3.2991,3.1689,3.1689,300.0],["2006-06-27",3.1472,3.1472,3.0531,3.0531,4600.0],["2006-06-28",3.1327,3.3642,3.111,3.2846,4400.0],["2006-06-29",3.3353,3.3353,3.2195,3.2195,1200.0],["2006-06-30",3.1978,3.4727,3.1833,3.4727,18100.0],["2006-07-03",3.3208,3.3208,3.2629,3.2629,1200.0],["2006-07-05",3.5089,3.5089,3.0097,3.0097,3300.0],["2006-07-06",3.0242,3.0242,2.8578,2.9663,64600.0],["2006-07-07",3.0531,3.1472,3.0531,3.111,2600.0],["2006-07-10",3.1038,3.1616,3.0676,3.1327,45900.0],["2006-07-11",3.1255,3.205,3.0748,3.205,8600.0],["2006-07-12",3.3859,3.4583,3.3497,3.4366,14600.0],["2006-07-13",3.3353,3.4366,3.1182,3.2195,18000.0],["2006-07-14",3.1689,3.1833,3.0821,3.1327,6300.0],["2006-07-17",3.205,3.2629,3.1978,3.2629,900.0],["2006-07-18",3.2267,3.2991,3.2267,3.2991,400.0],["2006-07-19",3.234,3.2629,3.205,3.205,3000.0],["2006-07-20",3.205,3.205,3.205,3.205,0.0],["2006-07-21",3.0676,3.1182,2.9663,3.0748,25400.0],["2006-07-24",3.0748,3.1327,3.0748,3.1327,4900.0],["2006-07-25",3.1327,3.1327,3.1255,3.1255,2900.0],["2006-07-26",3.3208,3.3208,3.1833,3.1833,1000.0],["2006-07-27",3.0025,3.0025,2.8071,2.8867,16500.0],["2006-07-28",2.7999,2.8939,2.7492,2.8867,23400.0],["2006-07-31",2.9591,3.0242,2.9301,2.9663,50300.0],["2006-08-01",2.9301,3.0459,2.9301,3.0459,1900.0],["2006-08-02",3.0459,3.0459,2.9808,2.988,32800.0],["2006-08-03",3.0242,3.1038,2.988,3.1038,15900.0],["2006-08-04",3.0603,3.1761,3.0603,3.1399,10400.0],["2006-08-07",3.1544,3.2919,3.1544,3.2629,2100.0],["2006-08-08",3.1906,3.4944,3.1906,3.4004,29000.0],["2006-08-09",3.2991,3.2991,3.2195,3.2846,67700.0],["2006-08-10",3.2702,3.4004,3.2412,3.2557,91600.0],["2006-08-11",3.2629,3.2774,3.2557,3.2557,6000.0],["2006-08-14",3.2991,3.2991,3.2557,3.2557,9700.0],["2006-08-15",3.2846,3.2846,3.2846,3.2846,200.0],["2006-08-16",3.2846,3.2991,3.2846,3.2846,15300.0],["2006-08-17",3.2991,3.328,3.2557,3.2919,14900.0],["2006-08-18",3.2919,3.3787,3.2557,3.2629,166400.0],["2006-08-21",3.2557,3.2629,3.2557,3.2557,44900.0],["2006-08-22",3.2557,3.2702,3.234,3.2557,245300.0],["2006-08-23",3.234,3.2557,3.1761,3.1761,30700.0],["2006-08-24",3.1616,3.2557,3.1544,3.1544,5900.0],["2006-08-25",3.1472,3.1472,3.0821,3.1472,1100.0],["2006-08-28",3.2412,3.2485,3.234,3.234,1300.0],["2006-08-29",3.1978,3.1978,3.0748,3.1472,16600.0],["2006-08-30",3.1472,3.1616,3.111,3.1544,4300.0],["2006-08-31",3.0748,3.2557,3.0459,3.2195,8200.0],["2006-09-01",3.2195,3.2557,3.1906,3.2557,2000.0],["2006-09-05",3.2557,3.2557,3.1399,3.1399,3600.0],["2006-09-06",3.2485,3.2485,3.111,3.1833,22600.0],["2006-09-07",3.1255,3.1399,3.0965,3.1327,2400.0],["2006-09-08",3.111,3.1544,3.111,3.1399,7600.0],["2006-09-11",2.9301,3.0748,2.771,3.0242,4500.0],["2006-09-12",3.0386,3.0386,2.9735,3.0169,2600.0],["2006-09-13",3.0386,3.1255,3.0386,3.0676,5500.0],["2006-09-14",3.0459,3.0459,3.0314,3.0314,3000.0],["2006-09-15",3.0314,3.1906,3.0097,3.0097,15300.0],["2006-09-18",3.0025,3.0386,2.9156,3.0025,6700.0],["2006-09-19",3.0097,3.0097,3.0025,3.0025,4400.0],["2006-09-20",3.0242,3.0242,3.0025,3.0025,1600.0],["2006-09-21",3.0025,3.0025,3.0025,3.0025,0.0],["2006-09-22",2.9808,2.9808,2.8795,2.9156,87200.0],["2006-09-25",2.8722,2.8939,2.7637,2.8867,22700.0],["2006-09-26",2.7999,2.9229,2.7854,2.8939,84900.0],["2006-09-27",2.8722,2.8939,2.8361,2.8867,28300.0],["2006-09-28",2.9012,2.9012,2.8722,2.8722,700.0],["2006-09-29",2.9012,2.9012,2.8578,2.8578,27000.0],["2006-10-02",2.9156,2.9156,2.7854,2.8071,50000.0],["2006-10-03",2.8795,2.9012,2.8216,2.8288,41900.0],["2006-10-04",2.8505,2.8722,2.8216,2.8722,13300.0],["2006-10-05",2.8722,2.8867,2.8216,2.8867,2200.0],["2006-10-06",2.8288,2.8939,2.8288,2.8939,21200.0],["2006-10-09",2.8578,2.8939,2.8216,2.8216,57300.0],["2006-10-10",2.8216,2.8361,2.7637,2.7637,48200.0],["2006-10-11",2.8361,2.8433,2.7782,2.8144,39200.0],["2006-10-12",2.8216,2.8578,2.7492,2.7999,28600.0],["2006-10-13",2.7637,2.8433,2.7565,2.7854,4700.0],["2006-10-16",2.7854,2.8939,2.7854,2.8939,18700.0],["2006-10-17",2.8939,2.8939,2.8867,2.8939,3600.0],["2006-10-18",2.8939,2.8939,2.8578,2.8578,56100.0],["2006-10-19",2.8867,2.8867,2.7131,2.7565,198100.0],["2006-10-20",2.7348,2.7348,2.6407,2.6697,181400.0],["2006-10-23",2.619,2.6986,2.5394,2.5394,31000.0],["2006-10-24",2.5322,2.6769,2.5322,2.5973,597700.0],["2006-10-25",2.5901,2.6624,2.5828,2.5828,12400.0],["2006-10-26",2.6118,2.6407,2.5901,2.6045,53600.0],["2006-10-27",2.5828,2.7131,2.5756,2.6263,368600.0],["2006-10-30",2.6263,2.742,2.6045,2.7058,259000.0],["2006-10-31",2.7637,2.7854,2.6769,2.7492,110700.0],["2006-11-01",2.7492,2.8288,2.742,2.8216,100500.0],["2006-11-02",2.7565,2.8361,2.7492,2.7999,208700.0],["2006-11-03",2.7999,2.8722,2.7854,2.8361,122300.0],["2006-11-06",2.865,2.8939,2.8216,2.8795,116300.0],["2006-11-07",2.865,2.9084,2.8578,2.8939,84700.0],["2006-11-08",2.865,2.8939,2.6697,2.8361,54200.0],["2006-11-09",2.8144,2.8216,2.7637,2.8216,26500.0],["2006-11-10",2.7782,2.8505,2.7275,2.8216,225700.0],["2006-11-13",2.7999,2.8288,2.7492,2.8144,90400.0],["2006-11-14",2.7999,3.0676,2.771,2.988,155200.0],["2006-11-15",3.0314,3.0314,2.9663,3.0242,25900.0],["2006-11-16",3.0531,3.1399,3.0242,3.1399,49200.0],["2006-11-17",3.0748,3.1761,2.988,3.0242,71500.0],["2006-11-20",3.0459,3.111,3.0314,3.111,16700.0],["2006-11-21",3.111,3.2195,3.0965,3.1616,26200.0],["2006-11-22",3.1616,3.2195,3.1544,3.1689,5200.0],["2006-11-24",3.1327,3.2557,3.1327,3.2557,4800.0],["2006-11-27",3.2412,3.2412,2.9735,3.0025,17000.0],["2006-11-28",3.0025,3.0025,2.9735,2.9735,4600.0],["2006-11-29",2.9084,2.988,2.9084,2.9591,11100.0],["2006-11-30",2.988,3.1038,2.988,3.0314,41800.0],["2006-12-01",3.1038,3.234,3.0893,3.1906,63100.0],["2006-12-04",3.1761,3.2412,3.1399,3.2412,35100.0],["2006-12-05",3.234,3.3714,3.2267,3.3353,122400.0],["2006-12-06",3.3208,3.4727,3.3063,3.4727,114300.0],["2006-12-07",3.451,3.7549,3.451,3.5813,64300.0],["2006-12-08",3.5089,3.6898,3.5089,3.6247,93500.0],["2006-12-11",3.6536,3.726,3.5378,3.726,25000.0],["2006-12-12",3.6825,3.7621,3.6319,3.6536,13500.0],["2006-12-13",3.6174,3.7042,3.4438,3.451,26000.0],["2006-12-14",3.4076,3.5813,3.357,3.48,31200.0],["2006-12-15",3.4366,3.5161,3.4004,3.4944,91900.0],["2006-12-18",3.5089,3.6174,3.5089,3.5813,72200.0],["2006-12-19",3.574,3.6247,3.5161,3.5451,26000.0],["2006-12-20",3.5234,3.5451,3.3642,3.3642,163500.0],["2006-12-21",3.3642,3.5089,3.3642,3.3931,93200.0],["2006-12-22",3.4221,3.4366,3.3642,3.4004,17200.0],["2006-12-26",3.3642,3.5523,3.328,3.328,48500.0],["2006-12-27",3.3136,3.3787,3.234,3.2412,41800.0],["2006-12-28",3.2557,3.4076,3.2485,3.3208,68100.0],["2006-12-29",3.3425,3.4366,3.328,3.3642,27500.0],["2007-01-03",3.4004,3.5595,3.3931,3.4438,58300.0],["2007-01-04",3.4727,3.574,3.4366,3.4366,27900.0],["2007-01-05",3.4727,3.6464,3.4727,3.6174,79900.0],["2007-01-08",3.6319,3.7332,3.6174,3.7187,51300.0],["2007-01-09",3.7404,3.82,3.7042,3.726,77900.0],["2007-01-10",3.726,3.7477,3.6174,3.6391,137000.0],["2007-01-11",3.6247,3.7115,3.603,3.7115,61500.0],["2007-01-12",3.6825,3.8128,3.6608,3.8128,80200.0],["2007-01-16",4.1094,4.189,4.0371,4.1528,132000.0],["2007-01-17",4.16,4.1673,4.0226,4.0515,117500.0],["2007-01-18",4.0588,4.0805,3.9936,4.0515,83000.0],["2007-01-19",4.0588,4.1311,4.0226,4.0515,54800.0],["2007-01-22",4.0877,4.2324,4.0081,4.1673,40000.0],["2007-01-23",4.1673,4.2686,4.1456,4.2035,34200.0],["2007-01-24",4.2324,4.2396,4.1817,4.1962,109000.0],["2007-01-25",4.1962,4.2469,4.0877,4.16,64500.0],["2007-01-26",4.1818,4.3047,4.1745,4.2758,44400.0],["2007-01-29",4.283,4.4205,4.2252,4.3916,72800.0],["2007-01-30",4.4205,4.435,4.3264,4.3988,39400.0],["2007-01-31",4.3988,4.4711,4.3047,4.4711,62800.0],["2007-02-01",4.4856,4.7316,4.4422,4.6231,204400.0],["2007-02-02",4.6231,4.7027,4.5435,4.7027,53300.0],["2007-02-05",4.7461,4.9197,4.7461,4.9052,91500.0],["2007-02-06",4.898,4.9703,4.7533,4.9125,71300.0],["2007-02-07",4.9414,4.9559,4.8474,4.8763,81600.0],["2007-02-08",4.8763,4.9197,4.7895,4.8835,64900.0],["2007-02-09",4.9052,4.9486,4.6737,4.8691,97700.0],["2007-02-12",5.0138,5.1367,4.9631,5.0933,192000.0],["2007-02-13",5.1223,5.2236,5.1223,5.2091,101000.0],["2007-02-14",5.2308,5.3104,5.2163,5.3104,60100.0],["2007-02-15",5.3321,5.4189,5.3321,5.4189,64700.0],["2007-02-16",5.4189,5.4913,5.267,5.4261,153000.0],["2007-02-20",5.5564,5.5925,5.4623,5.5925,106000.0],["2007-02-21",5.607,5.7155,5.4406,5.607,72900.0],["2007-02-22",5.6649,5.6649,5.4985,5.5347,52400.0],["2007-02-23",5.5202,5.5636,5.3972,5.4768,70600.0],["2007-02-26",5.484,5.6143,5.39,5.4261,61400.0],["2007-02-27",5.3104,5.3755,4.7316,5.2887,89300.0],["2007-02-28",5.267,5.5274,5.1946,5.5274,80300.0],["2007-03-01",5.5347,5.6432,5.3827,5.4406,184500.0],["2007-03-02",5.6794,5.6794,4.8908,5.4261,68100.0],["2007-03-05",5.3104,5.3972,5.144,5.3393,58800.0],["2007-03-06",5.4261,5.4406,5.3827,5.4117,84900.0],["2007-03-07",5.4913,5.5491,5.3538,5.5202,116600.0],["2007-03-08",5.5347,5.5564,5.4479,5.5347,45100.0],["2007-03-09",5.5636,5.7517,5.5636,5.7083,110400.0],["2007-03-12",5.8819,6.0339,5.7517,6.0122,164700.0],["2007-03-13",6.0339,6.3377,5.8892,6.0411,255000.0],["2007-03-14",6.0628,6.1569,5.9905,6.0918,129300.0],["2007-03-15",6.07,6.1135,6.0122,6.0194,95400.0],["2007-03-16",5.9977,6.1135,5.9977,6.0773,52000.0],["2007-03-19",6.1496,6.3956,6.0773,6.1713,140300.0],["2007-03-20",6.193,6.2437,5.7155,6.2147,127500.0],["2007-03-21",6.2437,6.2437,6.1496,6.2075,54000.0],["2007-03-22",6.1569,6.2364,6.0917,6.1424,59800.0],["2007-03-23",6.1786,6.222,6.099,6.1858,67400.0],["2007-03-26",6.1713,6.1858,5.9688,6.1786,40600.0],["2007-03-27",6.1786,6.3016,6.1641,6.2654,31300.0],["2007-03-28",6.2147,6.7284,6.0628,6.6488,175900.0],["2007-03-29",6.7284,6.8442,6.5403,6.7646,73900.0],["2007-03-30",6.8225,7.271,6.6995,6.9527,79800.0],["2007-04-02",6.9093,7.3723,6.8804,6.9382,267700.0],["2007-04-03",6.9672,7.1842,6.8731,7.1408,114400.0],["2007-04-04",7.148,7.1915,6.8731,7.0178,167900.0],["2007-04-05",7.0033,7.0323,6.808,6.8152,74800.0],["2007-04-09",6.8731,6.9744,6.7212,6.9382,253900.0],["2007-04-10",6.7791,7.2349,6.7791,7.1336,168100.0],["2007-04-11",7.1553,7.3,7.1263,7.1263,104800.0],["2007-04-12",7.1336,7.5315,7.1119,7.4157,117500.0],["2007-04-13",7.4736,7.7268,7.4736,7.6255,274300.0],["2007-04-16",7.6762,7.8426,7.6183,7.7051,143500.0],["2007-04-17",7.7341,7.763,7.6111,7.6545,315900.0],["2007-04-18",7.7702,7.9005,7.546,7.8064,206800.0],["2007-04-19",7.7919,8.009,7.7558,7.9945,127900.0],["2007-04-20",8.0669,8.5444,8.0018,8.5227,217000.0],["2007-04-23",8.9423,8.9423,7.6255,7.8643,419200.0],["2007-04-24",7.886,8.4865,7.886,8.4576,351000.0],["2007-04-25",8.5082,8.9712,8.5082,8.8048,517700.0],["2007-04-26",8.8338,9.1232,8.8338,9.0942,247200.0],["2007-04-27",9.1015,9.1521,8.501,8.6384,239000.0],["2007-04-30",8.6167,8.8699,8.5516,8.6457,189400.0],["2007-05-01",8.6312,8.7469,8.0307,8.2116,241300.0],["2007-05-02",8.1754,8.501,7.7413,8.4358,314500.0],["2007-05-03",8.4503,8.5082,8.0524,8.4865,157800.0],["2007-05-04",8.4286,8.6746,8.4141,8.5299,97300.0],["2007-05-07",8.5878,8.6384,8.3924,8.3997,75600.0],["2007-05-08",8.6601,8.6891,8.501,8.6457,223500.0],["2007-05-09",8.5878,8.7035,8.501,8.5733,265900.0],["2007-05-10",8.4865,8.5082,8.2984,8.3201,153800.0],["2007-05-11",8.3129,8.4503,8.103,8.1826,120500.0],["2007-05-14",8.103,8.1465,7.5098,7.5821,289700.0],["2007-05-15",7.5098,7.9005,7.4808,7.8064,139400.0],["2007-05-16",7.7992,7.9583,7.517,7.8788,159800.0],["2007-05-17",8.8699,9.8322,8.8699,9.6441,1312000.0],["2007-05-18",9.7309,9.9769,9.4053,9.8611,297100.0],["2007-05-21",9.8901,10.3531,9.7381,10.3458,315500.0],["2007-05-22",10.3748,10.9246,10.3748,10.6931,171500.0],["2007-05-23",10.7799,10.9174,10.6642,10.8378,100400.0],["2007-05-24",10.8668,10.9463,10.4327,10.4833,101600.0],["2007-05-25",10.4905,10.7148,10.4327,10.5774,65100.0],["2007-05-29",10.5629,10.7365,10.4254,10.5412,69500.0],["2007-05-30",10.4471,10.5557,10.0999,10.3603,89500.0],["2007-05-31",10.411,10.505,10.1577,10.1577,119100.0],["2007-06-01",10.1794,10.534,10.1794,10.3603,62800.0],["2007-06-04",10.411,10.5195,10.3458,10.4761,76300.0],["2007-06-05",10.4833,10.4833,10.1288,10.2518,62800.0],["2007-06-06",10.1722,10.3097,10.136,10.1433,43100.0],["2007-06-07",10.0926,10.0926,9.9479,10.042,52800.0],["2007-06-08",10.0058,10.1505,9.7888,9.9407,66900.0],["2007-06-11",9.9407,10.013,9.673,9.6947,70100.0],["2007-06-12",9.6296,9.8032,9.1521,9.2896,147600.0],["2007-06-13",9.2896,9.7092,9.2461,9.6368,90500.0],["2007-06-14",9.6079,9.8032,9.333,9.4777,152700.0],["2007-06-15",9.5573,9.7309,9.3764,9.6585,73200.0],["2007-06-18",9.6079,9.9624,9.5862,9.9479,98400.0],["2007-06-19",9.9407,10.4544,9.8394,10.3676,87900.0],["2007-06-20",10.4544,10.5195,10.2156,10.3024,104900.0],["2007-06-21",10.2735,10.5629,10.2012,10.382,163600.0],["2007-06-22",10.3965,10.3965,9.9986,9.9986,959200.0],["2007-06-25",9.9696,10.0854,9.673,9.6947,133900.0],["2007-06-26",9.7815,10.1505,9.6441,9.9769,83800.0],["2007-06-27",9.9479,9.9479,9.5862,9.7815,65100.0],["2007-06-28",9.7454,9.7526,9.4704,9.5355,73300.0],["2007-06-29",9.6079,9.9841,9.4921,9.5066,151000.0],["2007-07-02",9.5283,10.0058,9.5283,9.9624,258100.0],["2007-07-03",9.9769,10.5846,9.9552,10.5412,78400.0],["2007-07-05",10.5412,11.1489,10.4905,10.8089,143200.0],["2007-07-06",10.751,10.9898,10.7438,10.8089,159700.0],["2007-07-09",10.7727,10.8306,10.3893,10.5846,130100.0],["2007-07-10",10.4688,10.7076,10.1939,10.2012,62400.0],["2007-07-11",10.2012,10.3241,9.9841,10.0637,197800.0],["2007-07-12",10.0926,10.2301,9.9479,9.9913,139900.0],["2007-07-13",9.9262,9.9624,9.4777,9.4994,194800.0],["2007-07-16",9.5428,9.8249,9.304,9.4921,164200.0],["2007-07-17",9.4849,9.5934,9.4415,9.4777,209700.0],["2007-07-18",9.4053,9.55,9.1232,9.1883,124900.0],["2007-07-19",9.3474,9.55,9.2389,9.2823,177900.0],["2007-07-20",9.2606,9.2679,8.6167,9.1376,225300.0],["2007-07-23",9.1521,9.2751,8.9568,9.0074,202100.0],["2007-07-24",8.9206,8.964,8.3201,8.4648,190700.0],["2007-07-25",8.4937,8.8121,8.0452,8.1103,201300.0],["2007-07-26",8.0162,8.2622,7.517,7.6038,227100.0],["2007-07-27",7.6111,7.6979,7.1191,7.2638,175200.0],["2007-07-30",7.2783,7.4808,7.0757,7.3217,138700.0],["2007-07-31",7.3579,7.6617,7.1697,7.4157,444700.0],["2007-08-01",7.5532,7.5532,7.2204,7.4591,349600.0],["2007-08-02",7.546,7.5966,7.4157,7.517,193700.0],["2007-08-03",7.5966,7.5966,6.1496,6.6344,828700.0],["2007-08-06",6.6344,6.6633,5.976,5.976,293100.0],["2007-08-07",6.0339,6.2292,5.7155,5.976,502800.0],["2007-08-08",6.1496,6.4607,5.8241,6.0483,394900.0],["2007-08-09",5.9036,6.345,5.6215,5.6721,614100.0],["2007-08-10",5.607,6.0122,5.4334,5.7589,331000.0],["2007-08-13",5.9181,6.3088,5.853,6.0845,175200.0],["2007-08-14",6.1279,6.1858,5.9688,6.0918,95300.0],["2007-08-15",6.1135,6.2509,6.0773,6.1062,119100.0],["2007-08-16",6.1135,6.3811,5.7807,6.0266,260600.0],["2007-08-17",6.2437,6.345,5.7807,5.9109,164900.0],["2007-08-20",5.9471,6.1713,5.8458,5.9977,87000.0],["2007-08-21",6.0266,6.0483,5.853,5.9543,47700.0],["2007-08-22",6.0411,6.3377,5.8313,6.3016,142600.0],["2007-08-23",6.345,6.6778,6.2943,6.6271,97500.0],["2007-08-24",6.6416,6.9093,6.5114,6.8514,57400.0],["2007-08-27",6.8369,6.8369,6.6271,6.6633,53600.0],["2007-08-28",6.6344,6.6344,6.3739,6.4463,42600.0],["2007-08-29",6.4897,6.5837,6.2509,6.5114,52600.0],["2007-08-30",6.4969,6.9093,6.4969,6.8514,81900.0],["2007-08-31",6.9527,7.1914,6.8586,7.0685,118100.0],["2007-09-04",7.0106,7.148,6.6995,6.9455,82400.0],["2007-09-05",6.9165,6.9455,6.6127,6.8731,122400.0],["2007-09-06",6.931,7.3289,6.931,7.1915,125800.0],["2007-09-07",7.1336,7.2638,6.9382,6.9744,95000.0],["2007-09-10",7.0395,7.2132,6.8731,7.0178,82800.0],["2007-09-11",7.1119,7.2493,7.0033,7.177,105500.0],["2007-09-12",7.177,7.2349,6.9093,6.9238,57300.0],["2007-09-13",7.177,7.177,6.7791,6.8876,106400.0],["2007-09-14",6.7863,7.1408,6.7863,7.054,57900.0],["2007-09-17",7.0685,7.0974,6.8369,6.9455,65100.0],["2007-09-18",6.9961,7.3289,6.7718,7.3217,51100.0],["2007-09-19",7.3868,7.9149,7.3217,7.8281,67800.0],["2007-09-20",7.7702,8.0596,7.5387,7.8788,95000.0],["2007-09-21",7.9511,7.9728,7.6545,7.6617,92300.0],["2007-09-24",7.6907,7.6907,7.177,7.5677,113700.0],["2007-09-25",7.5315,7.8498,7.4085,7.5966,30400.0],["2007-09-26",7.6617,7.8498,7.4374,7.8281,115300.0],["2007-09-27",7.886,7.886,7.4591,7.6907,39400.0],["2007-09-28",7.7268,7.7268,7.5026,7.5894,81500.0],["2007-10-01",7.5749,7.7485,7.4013,7.7413,123100.0],["2007-10-02",7.7558,7.8137,7.5604,7.7341,80200.0],["2007-10-03",7.6762,7.6762,7.054,7.2059,80300.0],["2007-10-04",7.2493,7.4013,7.0685,7.2349,71200.0],["2007-10-05",7.3144,7.5966,7.1915,7.4519,103400.0],["2007-10-08",7.4591,7.6183,7.394,7.6183,55100.0],["2007-10-09",7.6111,7.6111,7.3796,7.4447,46400.0],["2007-10-10",7.394,7.5749,7.0468,7.2132,74400.0],["2007-10-11",7.2421,7.3796,7.0829,7.1915,76600.0],["2007-10-12",7.3434,7.3434,7.0612,7.1336,65300.0],["2007-10-15",7.1408,7.1697,6.8442,6.9816,87500.0],["2007-10-16",6.9455,7.0685,6.8514,6.9672,66700.0],["2007-10-17",7.0323,7.1046,6.8152,6.9599,71900.0],["2007-10-18",6.9455,7.2276,6.8369,6.9744,59200.0],["2007-10-19",6.9093,6.9165,6.5982,6.6705,138600.0],["2007-10-22",6.5693,6.8442,6.5548,6.8225,32600.0],["2007-10-23",6.8948,6.8948,6.468,6.562,74800.0],["2007-10-24",6.5258,6.7863,6.5186,6.7646,98700.0],["2007-10-25",6.7718,6.8731,6.4897,6.8008,136800.0],["2007-10-26",6.8804,7.2349,6.8659,7.2276,182900.0],["2007-10-29",7.2493,7.2855,6.9599,7.054,114100.0],["2007-10-30",7.0395,7.0612,6.808,6.8586,67000.0],["2007-10-31",6.931,6.931,6.6127,6.8225,85000.0],["2007-11-01",6.7357,6.7357,6.4824,6.5475,67000.0],["2007-11-02",6.5982,6.6922,6.4969,6.5475,56200.0],["2007-11-05",6.5258,6.7212,6.5186,6.6271,60000.0],["2007-11-06",6.7501,6.9238,6.5403,6.9093,114700.0],["2007-11-07",6.7791,6.7791,6.4607,6.5186,309100.0],["2007-11-08",6.591,7.2638,6.5693,7.0033,141900.0],["2007-11-09",6.9455,6.9744,6.5258,6.6705,85000.0],["2007-11-12",6.6778,6.8948,6.6778,6.7574,66400.0],["2007-11-13",6.808,6.9527,6.7429,6.9455,89700.0],["2007-11-14",7.0033,7.025,6.9455,7.0178,116500.0],["2007-11-15",6.9744,7.025,6.9382,7.0178,80600.0],["2007-11-16",7.0178,7.0178,6.5693,6.6199,56200.0],["2007-11-19",6.6705,6.7935,6.4969,6.5186,114800.0],["2007-11-20",6.5114,6.5837,6.2509,6.5114,100300.0],["2007-11-21",6.4969,6.4969,6.2003,6.2437,34800.0],["2007-11-23",6.4318,6.9165,6.3667,6.8804,20500.0],["2007-11-26",6.8659,6.8659,6.2003,6.3233,73200.0],["2007-11-27",6.3811,6.5258,6.1496,6.3088,58400.0],["2007-11-28",6.3956,6.7574,6.1858,6.562,60000.0],["2007-11-29",6.5331,6.685,6.4535,6.4535,21800.0],["2007-11-30",6.5765,6.6705,6.2943,6.562,74100.0],["2007-12-03",6.5331,6.808,6.4246,6.439,60200.0],["2007-12-04",6.468,6.685,6.193,6.2726,44100.0],["2007-12-05",6.3956,6.6199,5.8241,5.8964,187000.0],["2007-12-06",5.9615,6.1786,5.8602,5.976,126400.0],["2007-12-07",5.9543,6.1786,5.9326,6.1569,91900.0],["2007-12-10",6.1641,6.1713,5.8675,6.0773,63200.0],["2007-12-11",6.07,6.099,5.7879,5.8892,61900.0],["2007-12-12",6.0556,6.0773,5.7734,5.8168,64500.0],["2007-12-13",5.7517,5.9109,5.6938,5.9109,104900.0],["2007-12-14",5.8675,6.1496,5.853,6.0049,235700.0],["2007-12-17",5.9398,6.2943,5.9398,6.0266,188700.0],["2007-12-18",6.0917,6.5114,6.0339,6.4969,40100.0],["2007-12-19",6.5041,6.5258,6.345,6.5114,34300.0],["2007-12-20",6.5765,6.5765,6.1496,6.5258,43000.0],["2007-12-21",6.6199,6.6561,6.4535,6.6199,161100.0],["2007-12-24",6.6561,6.6561,6.193,6.6271,72100.0],["2007-12-26",6.6778,6.6922,6.5548,6.5982,59100.0],["2007-12-27",6.6054,6.7863,6.3377,6.4173,82100.0],["2007-12-28",6.4607,6.6633,6.2943,6.5258,114600.0],["2007-12-31",6.4824,6.685,6.316,6.6127,123300.0],["2008-01-02",6.591,6.7284,6.4607,6.468,74100.0],["2008-01-03",6.3884,6.5331,5.8747,6.1496,130400.0],["2008-01-04",6.099,6.5041,6.099,6.2075,152500.0],["2008-01-07",6.2582,6.4607,6.0049,6.1135,63700.0],["2008-01-08",6.1279,6.1279,5.7879,5.8385,65100.0],["2008-01-09",5.8024,6.2003,5.5708,6.1858,64300.0],["2008-01-10",6.0918,6.3594,5.8602,6.3088,39300.0],["2008-01-11",6.1786,6.1786,5.5419,5.8458,100400.0],["2008-01-14",5.8892,6.0266,5.6649,5.7951,34700.0],["2008-01-15",5.6866,5.8602,5.5781,5.7951,26700.0],["2008-01-16",5.7662,6.3811,5.7662,6.1496,77700.0],["2008-01-17",6.099,6.4101,5.6721,5.6721,46900.0],["2008-01-18",5.6215,5.9905,5.6215,5.8168,46500.0],["2008-01-22",5.607,6.1062,5.5491,5.9615,71900.0],["2008-01-23",5.8096,5.9253,5.4334,5.7734,137800.0],["2008-01-24",5.8168,6.1062,5.6794,5.7445,39600.0],["2008-01-25",5.8096,6.0266,5.5057,5.5636,43600.0],["2008-01-28",5.5419,5.6287,5.0861,5.5419,141800.0],["2008-01-29",5.5853,5.6504,5.1585,5.361,138300.0],["2008-01-30",5.3032,5.5202,5.1874,5.3538,72000.0],["2008-01-31",5.267,5.5925,5.2525,5.4985,77500.0],["2008-02-01",5.5347,5.7083,5.3538,5.6215,44500.0],["2008-02-04",5.5998,5.976,5.5781,5.636,64800.0],["2008-02-05",5.4985,5.8675,5.4985,5.5853,36000.0],["2008-02-06",5.6432,5.6794,5.3321,5.3466,29700.0],["2008-02-07",5.3249,5.8024,5.3249,5.4044,29500.0],["2008-02-08",5.3393,5.6432,5.2236,5.3393,39400.0],["2008-02-11",5.4044,5.5274,5.2814,5.4696,19400.0],["2008-02-12",5.484,5.513,5.2236,5.3755,55500.0],["2008-02-13",5.607,5.8819,5.5419,5.7807,38100.0],["2008-02-14",5.8024,5.8313,5.39,5.7011,41600.0],["2008-02-15",5.6721,5.6721,5.4261,5.6143,20000.0],["2008-02-19",5.7011,5.7879,5.5057,5.6215,59800.0],["2008-02-20",5.5925,5.6794,5.4406,5.6577,48400.0],["2008-02-21",5.7083,5.7083,5.3755,5.3972,34500.0],["2008-02-22",5.484,5.6649,5.4189,5.636,114400.0],["2008-02-25",5.7083,5.7807,5.5491,5.7662,28100.0],["2008-02-26",5.7517,5.7879,5.5202,5.6287,87000.0],["2008-02-27",5.5925,5.7011,5.4623,5.6504,13600.0],["2008-02-28",5.607,5.7879,5.4623,5.5781,46100.0],["2008-02-29",5.4913,5.5998,5.3176,5.3538,46500.0],["2008-03-03",5.3466,5.5708,5.2887,5.5564,58400.0],["2008-03-04",5.484,5.5708,5.267,5.4985,27900.0],["2008-03-05",5.5347,5.5564,5.4985,5.5419,62000.0],["2008-03-06",5.5057,5.7807,4.8618,4.8618,105400.0],["2008-03-07",4.8112,5.0499,4.3409,4.7244,160000.0],["2008-03-10",4.7605,4.8184,4.6303,4.6665,180100.0],["2008-03-11",4.8039,4.8039,4.6375,4.7316,310900.0],["2008-03-12",4.7099,4.8112,4.6448,4.7027,99200.0],["2008-03-13",4.6231,4.8546,4.5869,4.6665,75600.0],["2008-03-14",4.7533,4.7678,4.4277,4.4422,121600.0],["2008-03-17",4.5146,4.5435,4.312,4.312,81400.0],["2008-03-18",4.3409,4.6882,4.3409,4.4856,65000.0],["2008-03-19",4.5363,4.6014,4.3264,4.3843,82500.0],["2008-03-20",4.4711,4.6231,4.3771,4.5146,186600.0],["2008-03-24",4.5218,4.6954,4.4784,4.6231,79300.0],["2008-03-25",4.6665,4.7027,4.5435,4.6954,64500.0],["2008-03-26",4.6448,4.6448,4.3843,4.4856,59300.0],["2008-03-27",4.5146,4.7027,4.2758,4.406,41800.0],["2008-03-28",4.406,4.5724,4.2903,4.2903,41700.0],["2008-03-31",4.3337,4.3988,4.2541,4.2686,49600.0],["2008-04-01",4.3482,4.4277,4.3192,4.3843,56100.0],["2008-04-02",4.3626,4.4494,4.2686,4.4494,35900.0],["2008-04-03",4.3988,4.7027,4.3337,4.5941,92000.0],["2008-04-04",4.5797,4.7027,4.4784,4.4784,92200.0],["2008-04-07",4.5001,4.558,4.4494,4.4711,52000.0],["2008-04-08",4.4205,4.681,4.2541,4.5797,43000.0],["2008-04-09",4.5797,4.5797,4.2758,4.2758,98900.0],["2008-04-10",4.2975,4.4784,4.2975,4.3771,44500.0],["2008-04-11",4.3192,4.406,3.9936,4.0949,86700.0],["2008-04-14",4.0515,4.1166,3.7766,3.943,96300.0],["2008-04-15",3.943,4.1311,3.6102,3.9213,126600.0],["2008-04-16",3.9213,4.0949,3.7983,4.0153,143700.0],["2008-04-17",3.9936,4.3264,3.9719,3.9792,181000.0],["2008-04-18",4.066,4.3337,3.9719,4.1239,121400.0],["2008-04-21",4.0805,4.6665,3.8055,3.9792,538400.0],["2008-04-22",3.9792,4.5146,3.8634,4.0588,119400.0],["2008-04-23",4.0877,4.3699,3.8996,4.189,103000.0],["2008-04-24",4.1962,4.2541,4.0732,4.2396,49700.0],["2008-04-25",4.2686,4.406,4.2035,4.3409,55100.0],["2008-04-28",4.3337,4.5941,4.1962,4.3192,76600.0],["2008-04-29",4.3337,4.3626,4.1383,4.2035,51400.0],["2008-04-30",4.2107,4.3337,3.9792,4.0805,45200.0],["2008-05-01",4.0732,4.1311,3.8851,3.9358,74100.0],["2008-05-02",4.0081,4.066,3.9502,3.9502,56600.0],["2008-05-05",3.9864,4.0515,3.8417,3.9647,68000.0],["2008-05-06",3.9719,4.558,3.8851,4.189,166600.0],["2008-05-07",4.3409,4.3554,3.7187,4.3264,150700.0],["2008-05-08",4.3192,4.4422,4.1745,4.3409,63400.0],["2008-05-09",4.3482,4.5507,4.1311,4.5073,55300.0],["2008-05-12",4.5435,4.6231,4.3699,4.5869,38800.0],["2008-05-13",4.6086,4.7027,4.4711,4.7027,76000.0],["2008-05-14",4.7027,4.7027,4.2903,4.4856,116500.0],["2008-05-15",4.4711,4.4711,3.9864,4.2252,115100.0],["2008-05-16",4.2613,4.3192,3.7983,4.2469,107400.0],["2008-05-19",4.2324,4.3192,4.0009,4.2686,165800.0],["2008-05-20",4.2324,4.2541,3.9213,4.1311,94200.0],["2008-05-21",4.16,4.16,3.9864,4.1311,44500.0],["2008-05-22",4.1673,4.5363,3.9864,4.2975,74400.0],["2008-05-23",4.2613,4.4711,4.0081,4.2758,62100.0],["2008-05-27",4.2903,4.4205,4.2107,4.3916,56600.0],["2008-05-28",4.406,4.406,4.2252,4.312,69400.0],["2008-05-29",4.2758,4.3264,4.1166,4.1817,64000.0],["2008-05-30",4.1745,4.2179,4.1239,4.16,77700.0],["2008-06-02",4.1745,4.1745,3.6174,3.6753,160800.0],["2008-06-03",3.6681,3.8851,3.5668,3.6319,115900.0],["2008-06-04",3.5957,3.7621,3.3425,3.7332,156800.0],["2008-06-05",3.7042,3.7404,3.5161,3.7404,199800.0],["2008-06-06",3.7042,3.7404,3.6319,3.6319,70000.0],["2008-06-09",3.6319,3.8272,3.5957,3.6464,85900.0],["2008-06-10",3.6464,3.7549,3.6464,3.7115,58400.0],["2008-06-11",3.6898,3.726,3.3353,3.3353,63300.0],["2008-06-12",3.3425,3.5813,3.1761,3.1906,130500.0],["2008-06-13",3.2412,3.4221,3.0748,3.2991,82800.0],["2008-06-16",3.3063,3.3063,3.1616,3.2774,38600.0],["2008-06-17",3.2702,3.2702,3.0097,3.2629,91200.0],["2008-06-18",3.2195,3.4944,3.2195,3.4438,89500.0],["2008-06-19",3.4221,3.6464,3.2629,3.6464,86800.0],["2008-06-20",3.6174,3.7332,3.4149,3.4727,105000.0],["2008-06-23",3.48,3.6174,3.3208,3.3425,35000.0],["2008-06-24",3.2846,3.5885,3.1472,3.1906,44600.0],["2008-06-25",3.1833,3.451,2.8722,3.1761,90100.0],["2008-06-26",3.0965,3.2195,3.0314,3.0748,45600.0],["2008-06-27",3.0603,3.2195,3.0097,3.0314,1157300.0],["2008-06-30",3.0242,3.1038,2.9084,2.9591,26800.0],["2008-07-01",2.865,3.0169,2.6263,2.6407,142800.0],["2008-07-02",2.6552,2.8939,2.6407,2.8361,80900.0],["2008-07-03",2.8071,2.8071,2.5467,2.5973,35600.0],["2008-07-07",2.5901,2.5901,2.1415,2.3079,183100.0],["2008-07-08",2.279,2.3152,2.0619,2.156,113600.0],["2008-07-09",2.1632,2.2356,2.0692,2.0909,72100.0],["2008-07-10",2.0692,2.25,1.9606,2.1488,30400.0],["2008-07-11",2.0909,2.1343,1.8087,1.8955,69700.0],["2008-07-14",1.8883,1.9606,1.8087,1.8666,39400.0],["2008-07-15",1.8377,1.8666,1.6785,1.6857,106800.0],["2008-07-16",1.693,2.127,1.664,1.9751,576700.0],["2008-07-17",1.9751,2.0547,1.9245,1.9751,49800.0],["2008-07-18",2.0041,2.2862,1.91,2.1705,179600.0],["2008-07-21",2.1488,2.1849,2.0981,2.156,31900.0],["2008-07-22",2.1198,2.5684,2.1198,2.2717,43600.0],["2008-07-23",2.3007,2.5177,2.279,2.3803,53500.0],["2008-07-24",2.4381,2.4599,2.3441,2.4164,71300.0],["2008-07-25",2.496,2.5033,2.3079,2.3947,10400.0],["2008-07-28",2.3586,2.3586,2.1705,2.1705,44400.0],["2008-07-29",2.4454,2.4454,2.1415,2.1488,15900.0],["2008-07-30",2.2211,2.2428,2.1705,2.1705,14000.0],["2008-07-31",2.1126,2.2066,2.0981,2.1343,15500.0],["2008-08-01",2.1994,2.2573,2.1488,2.2428,43800.0],["2008-08-04",2.156,2.1994,1.9896,2.1994,31500.0],["2008-08-05",2.0764,2.5033,2.0764,2.3369,47300.0],["2008-08-06",2.3947,2.402,2.1343,2.2428,63700.0],["2008-08-07",2.3079,2.6624,2.2717,2.3369,140800.0],["2008-08-08",2.3224,2.4526,2.1632,2.4381,40400.0],["2008-08-11",2.4381,2.5322,2.3586,2.3947,62300.0],["2008-08-12",2.4888,2.7275,2.3803,2.4888,39400.0],["2008-08-13",2.5105,2.5394,2.4164,2.4309,43700.0],["2008-08-14",2.4743,2.7927,2.3224,2.6986,48700.0],["2008-08-15",2.7275,2.7275,2.6045,2.6769,39300.0],["2008-08-18",2.6624,2.6769,2.4454,2.4526,37800.0],["2008-08-19",2.4526,2.6407,2.4526,2.5973,23000.0],["2008-08-20",2.5973,2.7492,2.5901,2.6552,63500.0],["2008-08-21",2.6552,2.6552,2.5611,2.5684,11000.0],["2008-08-22",2.6263,2.6263,2.5394,2.5901,12000.0],["2008-08-25",2.5756,2.5756,2.3803,2.4888,18600.0],["2008-08-26",2.4816,2.5177,2.3875,2.496,15700.0],["2008-08-27",2.5322,2.6769,2.3875,2.5539,16800.0],["2008-08-28",2.5539,2.5828,2.5033,2.5394,7300.0],["2008-08-29",2.5611,2.6697,2.5611,2.6118,9100.0],["2008-09-02",2.619,2.619,2.4526,2.4526,9500.0],["2008-09-03",2.4599,2.4816,2.4237,2.4381,12800.0],["2008-09-04",2.4816,2.525,2.4816,2.496,5400.0],["2008-09-05",2.4888,2.5322,2.4888,2.5322,8600.0],["2008-09-08",2.5105,2.5611,2.4816,2.5467,13900.0],["2008-09-09",2.5105,2.5177,2.3586,2.4309,11000.0],["2008-09-10",2.4671,2.5756,2.1126,2.5756,23000.0],["2008-09-11",2.525,2.525,2.3441,2.3441,29300.0],["2008-09-12",2.2573,2.3586,2.2573,2.3152,7100.0],["2008-09-15",2.2356,2.2645,2.1126,2.25,3200.0],["2008-09-16",2.0475,2.1415,1.447,1.9896,30700.0],["2008-09-17",1.8955,2.0041,1.7942,1.8883,64000.0],["2008-09-18",1.8883,2.6263,1.8883,2.2066,70900.0],["2008-09-19",2.4092,2.6624,1.7942,2.4381,62700.0],["2008-09-22",2.2717,2.5033,2.2717,2.5033,6300.0],["2008-09-23",2.5322,2.5322,1.9896,2.1777,37300.0],["2008-09-24",2.0981,2.2066,2.0041,2.0981,27100.0],["2008-09-25",2.1198,2.1777,1.6495,1.7508,80300.0],["2008-09-26",1.6061,1.7942,1.4614,1.7942,71200.0],["2008-09-29",1.6278,2.525,1.6278,2.0547,85300.0],["2008-09-30",2.0113,2.0113,1.5627,1.6061,71700.0],["2008-10-01",1.7581,1.9751,1.2299,1.4253,63300.0],["2008-10-02",1.447,1.4976,1.2299,1.2299,34900.0],["2008-10-03",1.2444,1.7798,1.0925,1.2516,37200.0],["2008-10-06",1.1865,1.3963,0.9405,1.0925,50200.0],["2008-10-07",1.3095,1.664,1.3095,1.4904,42400.0],["2008-10-08",1.8666,1.8666,0.9333,1.1359,36600.0],["2008-10-09",1.3312,1.5483,1.0491,1.2516,44800.0],["2008-10-10",1.295,1.295,0.8103,1.0635,38200.0],["2008-10-13",1.0852,1.1214,1.0346,1.1214,22800.0],["2008-10-14",1.1214,1.1214,0.9984,1.0852,14100.0],["2008-10-15",1.0273,1.0852,0.9839,0.9839,10200.0],["2008-10-16",1.0129,1.078,0.615,0.7524,88000.0],["2008-10-17",0.9478,0.955,0.8537,0.8609,37200.0],["2008-10-20",0.8465,0.8465,0.7597,0.7741,44100.0],["2008-10-21",0.7814,0.7814,0.615,0.6439,38700.0],["2008-10-22",0.8175,0.8175,0.586,0.6077,25100.0],["2008-10-23",0.586,0.5933,0.5426,0.5571,9400.0],["2008-10-24",0.5137,0.5788,0.4486,0.4847,50200.0],["2008-10-27",0.4269,0.492,0.3039,0.3617,95200.0],["2008-10-28",0.369,0.4847,0.3545,0.4847,45700.0],["2008-10-29",0.3617,0.7597,0.3617,0.6511,31200.0],["2008-10-30",0.6367,0.9405,0.5498,0.8971,22000.0],["2008-10-31",0.6873,0.9984,0.615,0.8537,143200.0],["2008-11-03",0.6511,0.8682,0.6511,0.8682,10000.0],["2008-11-04",0.8682,0.9984,0.8682,0.9333,13800.0],["2008-11-05",0.9405,1.0273,0.9044,0.9839,20000.0],["2008-11-06",0.9984,1.3023,0.9984,1.172,5200.0],["2008-11-07",1.1865,1.2155,1.078,1.1576,12900.0],["2008-11-10",1.1576,1.2661,0.7669,0.8537,31500.0],["2008-11-11",1.0056,1.0056,0.7307,0.738,16800.0],["2008-11-12",0.9478,1.2299,0.615,0.615,105800.0],["2008-11-13",0.8248,0.8248,0.6511,0.6801,9600.0],["2008-11-14",0.7163,0.7235,0.6294,0.6439,20400.0],["2008-11-17",0.6294,0.6367,0.463,0.4992,80300.0],["2008-11-18",0.4703,0.5209,0.4341,0.4413,230000.0],["2008-11-19",0.586,0.586,0.4196,0.4269,152800.0],["2008-11-20",0.5788,0.5788,0.3473,0.4269,295000.0],["2008-11-21",0.4847,0.492,0.4413,0.4775,93800.0],["2008-11-24",0.4269,0.5137,0.4269,0.5064,20900.0],["2008-11-25",0.4703,0.5354,0.463,0.5064,33100.0],["2008-11-26",0.5571,0.6294,0.5426,0.5788,18800.0],["2008-11-28",0.586,0.586,0.586,0.586,300.0],["2008-12-01",0.5716,0.5716,0.5064,0.5137,21300.0],["2008-12-02",0.5064,0.5137,0.4775,0.4775,132800.0],["2008-12-03",0.492,0.7597,0.4703,0.6728,102500.0],["2008-12-04",0.5281,0.6873,0.492,0.492,100700.0],["2008-12-05",0.5716,0.6801,0.5716,0.6439,58300.0],["2008-12-08",0.6945,0.6945,0.5933,0.6511,46400.0],["2008-12-09",0.4847,0.6222,0.4847,0.492,68700.0],["2008-12-10",0.5498,0.5716,0.4703,0.4847,85600.0],["2008-12-11",0.4703,0.5426,0.3617,0.4775,175000.0],["2008-12-12",0.4703,0.4847,0.4486,0.4703,107500.0],["2008-12-15",0.5064,0.5137,0.4341,0.4341,72700.0],["2008-12-16",0.4486,0.5281,0.4052,0.492,10700.0],["2008-12-17",0.5064,0.5209,0.4413,0.4775,74400.0],["2008-12-18",0.4341,0.4341,0.3617,0.3979,168500.0],["2008-12-19",0.3617,0.4775,0.3617,0.4124,164000.0],["2008-12-22",0.5571,0.5716,0.4413,0.492,63900.0],["2008-12-23",0.4847,0.4992,0.4269,0.492,128300.0],["2008-12-24",0.492,0.492,0.4196,0.4269,45200.0],["2008-12-26",0.4486,0.463,0.4341,0.463,19200.0],["2008-12-29",0.4341,0.4703,0.4052,0.4341,27800.0],["2008-12-30",0.4486,0.4558,0.3979,0.4341,26600.0],["2008-12-31",0.4703,0.4847,0.3617,0.369,225500.0],["2009-01-02",0.4847,0.4992,0.4269,0.4992,19300.0],["2009-01-05",0.4992,0.4992,0.4558,0.463,16800.0],["2009-01-06",0.4703,0.5354,0.4703,0.5209,45500.0],["2009-01-07",0.5209,0.6439,0.5209,0.5933,56700.0],["2009-01-08",0.615,0.6439,0.586,0.615,18100.0],["2009-01-09",0.5933,0.6077,0.5571,0.5571,14200.0],["2009-01-12",0.615,0.615,0.4992,0.5137,10200.0],["2009-01-13",0.5064,0.5281,0.4775,0.492,8500.0],["2009-01-14",0.6005,0.6005,0.5064,0.5788,20100.0],["2009-01-15",0.5788,0.5788,0.5498,0.5498,1300.0],["2009-01-16",0.615,0.6439,0.5571,0.5571,23200.0],["2009-01-20",0.5498,0.5788,0.5064,0.5064,2800.0],["2009-01-21",0.5137,0.5716,0.5137,0.5209,6000.0],["2009-01-22",0.5209,0.5426,0.5209,0.5209,6000.0],["2009-01-23",0.5426,0.5426,0.5426,0.5426,4400.0],["2009-01-26",0.5426,0.5426,0.4992,0.4992,8700.0],["2009-01-27",0.4992,0.5354,0.4775,0.5354,9700.0],["2009-01-28",0.5064,0.615,0.5064,0.6077,45600.0],["2009-01-29",0.6077,0.615,0.5788,0.5788,27000.0],["2009-01-30",0.6077,0.6294,0.5571,0.586,74200.0],["2009-02-02",0.615,0.6367,0.586,0.586,68800.0],["2009-02-03",0.6222,0.6367,0.6077,0.615,55600.0],["2009-02-04",0.7235,0.7235,0.586,0.6367,138100.0],["2009-02-05",0.6945,0.6945,0.5716,0.6367,137600.0],["2009-02-06",0.6945,0.6945,0.615,0.6367,253100.0],["2009-02-09",0.6584,0.6728,0.6294,0.6728,15700.0],["2009-02-10",0.6945,0.6945,0.6439,0.6801,51300.0],["2009-02-11",0.6945,0.6945,0.6511,0.6728,134700.0],["2009-02-12",0.6367,0.6584,0.6294,0.6367,37800.0],["2009-02-13",0.6511,0.6801,0.6367,0.6511,3300.0],["2009-02-17",0.6367,0.6511,0.6367,0.6511,10100.0],["2009-02-18",0.6367,0.6367,0.6005,0.6005,29100.0],["2009-02-19",0.6945,0.6945,0.5788,0.586,27500.0],["2009-02-20",0.586,0.6222,0.5209,0.5281,69000.0],["2009-02-23",0.6511,0.6511,0.5281,0.5498,2200.0],["2009-02-24",0.5788,0.5788,0.5354,0.5426,3200.0],["2009-02-25",0.5209,0.5498,0.5209,0.5426,6300.0],["2009-02-26",0.5498,0.5571,0.5426,0.5498,1500.0],["2009-02-27",0.5788,0.5788,0.5064,0.5426,1600.0],["2009-03-02",0.5426,0.6222,0.5426,0.615,165700.0],["2009-03-03",0.6222,0.6222,0.5498,0.615,68200.0],["2009-03-04",0.5716,0.5716,0.5498,0.5571,6500.0],["2009-03-05",0.5426,0.5426,0.5064,0.5137,8400.0],["2009-03-06",0.5064,0.5064,0.4413,0.4703,11200.0],["2009-03-09",0.4413,0.4775,0.3617,0.3834,63100.0],["2009-03-10",0.4052,0.4269,0.369,0.3979,27900.0],["2009-03-11",0.6511,0.6511,0.4124,0.4269,2200.0],["2009-03-12",0.5064,0.5064,0.369,0.4413,10700.0],["2009-03-13",0.3617,0.4413,0.3617,0.3907,28000.0],["2009-03-16",0.3762,0.4703,0.3762,0.3907,11900.0],["2009-03-17",0.4124,0.4486,0.3979,0.4486,14300.0],["2009-03-18",0.4413,0.4413,0.4341,0.4413,9800.0],["2009-03-19",0.4341,0.463,0.4269,0.4269,4100.0],["2009-03-20",0.4341,0.4992,0.4341,0.4992,25000.0],["2009-03-23",0.4992,0.4992,0.463,0.4992,13000.0],["2009-03-24",0.4992,0.5354,0.4847,0.5281,18400.0],["2009-03-25",0.5354,0.5354,0.4992,0.5064,2700.0],["2009-03-26",0.4992,0.5354,0.4992,0.5354,14400.0],["2009-03-27",0.5354,0.5354,0.5064,0.5137,4700.0],["2009-03-30",0.5137,0.5137,0.4847,0.4847,10100.0],["2009-03-31",0.492,0.492,0.4413,0.492,6400.0],["2009-04-01",0.4775,0.5281,0.4775,0.5209,33900.0],["2009-04-02",0.5354,0.5354,0.4703,0.5064,10000.0],["2009-04-03",0.4341,0.5064,0.4341,0.4775,39500.0],["2009-04-06",0.492,0.5137,0.4775,0.4992,23600.0],["2009-04-07",0.4847,0.5137,0.4847,0.5137,4100.0],["2009-04-08",0.492,0.5354,0.492,0.5354,11300.0],["2009-04-09",0.5064,0.5354,0.5064,0.5137,5300.0],["2009-04-13",0.4341,0.5498,0.4341,0.5498,42500.0],["2009-04-14",0.5426,0.5426,0.5354,0.5426,5700.0],["2009-04-15",0.5426,0.586,0.5354,0.5498,44100.0],["2009-04-16",0.615,0.6511,0.463,0.6511,27900.0],["2009-04-17",0.4413,0.586,0.4413,0.5498,117200.0],["2009-04-20",0.5498,0.5933,0.5281,0.5354,84000.0],["2009-04-21",0.5426,0.5426,0.5281,0.5281,5200.0],["2009-04-22",0.5426,0.5933,0.5281,0.5498,59600.0],["2009-04-23",0.5788,0.5788,0.5426,0.5498,30700.0],["2009-04-24",0.5788,0.6077,0.5426,0.6077,43400.0],["2009-04-27",0.5498,0.5788,0.5281,0.5498,9500.0],["2009-04-28",0.5788,0.6077,0.5064,0.5354,344500.0],["2009-04-29",0.5788,0.5788,0.5064,0.5426,106400.0],["2009-04-30",0.5788,0.5933,0.5281,0.5643,73100.0],["2009-05-01",0.5716,0.5716,0.5281,0.5426,7800.0],["2009-05-04",0.5426,0.5933,0.5281,0.5426,47700.0],["2009-05-05",0.615,0.615,0.5209,0.5716,40100.0],["2009-05-06",0.5933,0.5933,0.5209,0.5643,59600.0],["2009-05-07",0.5716,0.5788,0.5281,0.5498,66900.0],["2009-05-08",0.5281,0.5426,0.5064,0.5354,26400.0],["2009-05-11",0.5354,0.5354,0.5064,0.5137,45000.0],["2009-05-12",0.5209,0.5281,0.4341,0.463,107900.0],["2009-05-13",0.4703,0.5933,0.4413,0.5209,77200.0],["2009-05-14",0.5643,0.615,0.5571,0.5933,43800.0],["2009-05-15",0.615,0.709,0.5209,0.5498,56600.0],["2009-05-18",0.5788,0.6005,0.5643,0.6005,28700.0],["2009-05-19",0.6294,0.6367,0.4703,0.6222,18300.0],["2009-05-20",0.6511,0.709,0.6005,0.6584,137500.0],["2009-05-21",0.6801,0.6801,0.586,0.615,57000.0],["2009-05-22",0.5643,0.6222,0.5643,0.615,16300.0],["2009-05-26",0.6077,0.6511,0.586,0.6511,2800.0],["2009-05-27",0.6367,0.6511,0.6005,0.6511,42300.0],["2009-05-28",0.6294,0.6656,0.6294,0.6511,800.0],["2009-05-29",0.6367,0.6873,0.6367,0.6873,5000.0],["2009-06-01",0.6873,0.6873,0.615,0.6294,42400.0],["2009-06-02",0.7235,0.7235,0.6005,0.6511,76200.0],["2009-06-03",0.6511,0.6728,0.615,0.6511,39100.0],["2009-06-04",0.6511,0.709,0.6294,0.6367,29600.0],["2009-06-05",0.6222,0.6439,0.615,0.6439,1400.0],["2009-06-08",0.6439,0.6439,0.615,0.615,7200.0],["2009-06-09",0.6077,0.6294,0.6005,0.6077,12900.0],["2009-06-10",0.7163,0.7163,0.6005,0.6077,11300.0],["2009-06-11",0.615,0.6511,0.5064,0.6511,4700.0],["2009-06-12",0.615,0.615,0.5933,0.5933,3000.0],["2009-06-15",0.615,0.615,0.5788,0.5788,12700.0],["2009-06-16",0.5137,0.5933,0.5064,0.5788,4300.0],["2009-06-17",0.5788,0.6077,0.5716,0.586,800.0],["2009-06-18",0.5643,0.6367,0.5643,0.5933,29100.0],["2009-06-19",0.6294,0.6511,0.615,0.615,28600.0],["2009-06-22",0.615,0.6801,0.586,0.615,36500.0],["2009-06-23",0.6511,0.6511,0.586,0.586,3500.0],["2009-06-24",0.6728,0.6728,0.5716,0.5716,13700.0],["2009-06-25",0.6584,0.6584,0.6005,0.6005,5600.0],["2009-06-26",0.6077,0.6945,0.463,0.463,158100.0],["2009-06-29",0.5209,0.6294,0.5064,0.5716,22900.0],["2009-06-30",0.5716,0.6439,0.4703,0.5426,17000.0],["2009-07-01",0.5643,0.5643,0.5426,0.5498,10300.0],["2009-07-02",0.5643,0.5643,0.5354,0.5498,1100.0],["2009-07-06",0.5354,0.5426,0.5354,0.5426,400.0],["2009-07-07",0.5426,0.5426,0.5064,0.5064,17300.0],["2009-07-08",0.4992,0.5064,0.4703,0.492,5300.0],["2009-07-09",0.4992,0.5716,0.492,0.492,32800.0],["2009-07-10",0.5064,0.5064,0.492,0.492,10000.0],["2009-07-13",0.5064,0.5426,0.4486,0.4486,56800.0],["2009-07-14",0.4703,0.5643,0.4341,0.4992,83300.0],["2009-07-15",0.4992,0.5571,0.4413,0.5571,119500.0],["2009-07-16",0.5064,0.5354,0.4847,0.4847,36800.0],["2009-07-17",0.5209,0.5209,0.4775,0.4847,16900.0],["2009-07-20",0.5426,0.5426,0.4775,0.4992,800.0],["2009-07-21",0.4992,0.4992,0.492,0.492,1600.0],["2009-07-22",0.4486,0.4992,0.4124,0.4558,203700.0],["2009-07-23",0.4413,0.4486,0.4196,0.4269,64200.0],["2009-07-24",0.4341,0.5064,0.4341,0.4341,54200.0],["2009-07-27",0.4341,0.4775,0.4341,0.4775,38100.0],["2009-07-28",0.4775,0.5137,0.4775,0.5137,31000.0],["2009-07-29",0.5137,0.5716,0.4341,0.5209,82300.0],["2009-07-30",0.5137,0.5354,0.5137,0.5354,11000.0],["2009-07-31",0.5209,0.5788,0.5209,0.5788,19700.0],["2009-08-03",0.6005,0.8899,0.6005,0.7235,130600.0],["2009-08-04",0.832,1.0129,0.832,1.0129,118000.0],["2009-08-05",1.0852,1.3602,1.0201,1.3384,187400.0],["2009-08-06",1.3384,1.3384,0.9767,1.201,58800.0],["2009-08-07",0.9478,1.2299,0.8971,1.2299,72600.0],["2009-08-10",1.2372,1.2444,0.9839,1.1142,48600.0],["2009-08-11",1.0925,1.1142,1.0129,1.0852,146600.0],["2009-08-12",0.9767,1.1142,0.9767,1.0852,54900.0],["2009-08-13",1.1069,1.1069,0.9261,1.0129,23600.0],["2009-08-14",0.9912,0.9912,0.8103,0.9333,106600.0],["2009-08-17",0.8971,0.8971,0.8103,0.8103,22300.0],["2009-08-18",0.8103,0.9622,0.7886,0.955,121100.0],["2009-08-19",0.9333,1.0418,0.9044,0.9767,34800.0],["2009-08-20",0.9767,0.9912,0.8682,0.9116,19100.0],["2009-08-21",0.9261,0.9912,0.8754,0.9261,41700.0],["2009-08-24",0.9405,1.3384,0.9261,1.3312,465100.0],["2009-08-25",1.4036,2.279,1.295,1.8377,1166900.0],["2009-08-26",1.9317,2.1632,1.8087,1.9462,446600.0],["2009-08-27",1.9534,1.9824,1.7798,1.8738,60900.0],["2009-08-28",1.8666,1.9896,1.7942,1.9751,145000.0],["2009-08-31",1.7002,2.2283,1.7002,2.1705,288900.0],["2009-09-01",2.1849,2.2283,1.8304,1.8666,113600.0],["2009-09-02",1.8883,1.9389,1.4759,1.5917,158700.0],["2009-09-03",1.6278,1.787,1.6278,1.7436,45300.0],["2009-09-04",1.7074,2.0981,1.7074,2.0113,53900.0],["2009-09-08",2.0619,2.156,1.9679,2.0113,52300.0],["2009-09-09",1.9824,2.0185,1.7725,1.8087,37600.0],["2009-09-10",1.8377,1.9824,1.8377,1.9389,29000.0],["2009-09-11",1.9606,1.9606,1.8159,1.9172,19400.0],["2009-09-14",1.8811,1.9462,1.8232,1.9462,37200.0],["2009-09-15",1.9534,2.0041,1.8304,1.9751,24500.0],["2009-09-16",2.0041,2.3513,1.9606,2.3224,204100.0],["2009-09-17",2.3441,2.4743,2.3152,2.3947,201100.0],["2009-09-18",2.3875,2.6552,2.0619,2.6552,97800.0],["2009-09-21",2.6335,2.6335,2.525,2.6118,61800.0],["2009-09-22",2.6841,2.7058,2.3586,2.648,55100.0],["2009-09-23",2.5177,2.6769,2.5177,2.5756,31500.0],["2009-09-24",2.5177,2.5901,2.4381,2.4671,55200.0],["2009-09-25",2.4888,2.6841,2.2066,2.4164,58300.0],["2009-09-28",2.4816,2.6769,2.4237,2.5973,38300.0],["2009-09-29",2.5973,2.6841,2.5901,2.619,33000.0],["2009-09-30",2.6769,2.6769,2.4743,2.4743,16300.0],["2009-10-01",2.4671,2.4888,2.2935,2.3079,42400.0],["2009-10-02",2.2862,2.2862,2.0475,2.0981,41500.0],["2009-10-05",2.0547,2.0909,2.0041,2.0258,49800.0],["2009-10-06",2.0692,2.402,1.9968,2.1343,80100.0],["2009-10-07",2.156,2.3947,1.9824,2.033,13500.0],["2009-10-08",2.033,2.0981,1.8521,2.0981,13500.0],["2009-10-09",2.1343,2.1922,1.9245,2.0402,11400.0],["2009-10-12",2.0258,2.1488,2.0258,2.0836,9900.0],["2009-10-13",2.1053,2.2066,2.0619,2.1849,27700.0],["2009-10-14",2.279,2.2935,2.2066,2.2645,30400.0],["2009-10-15",2.2645,2.2645,2.1777,2.2211,27000.0],["2009-10-16",2.1849,2.2211,2.1343,2.1705,11400.0],["2009-10-19",2.0113,2.1777,1.9896,2.1415,22300.0],["2009-10-20",2.1198,2.1343,2.0836,2.0836,12200.0],["2009-10-21",2.0113,2.0113,1.9896,1.9896,7500.0],["2009-10-22",2.0258,2.0909,1.9968,2.0909,3100.0],["2009-10-23",1.9606,2.0402,1.9606,1.9968,4200.0],["2009-10-26",1.9534,1.9534,1.9172,1.9534,11400.0],["2009-10-27",2.0402,2.0619,1.9245,1.9245,2500.0],["2009-10-28",1.8594,1.8594,1.7002,1.7436,16700.0],["2009-10-29",1.787,1.8232,1.7725,1.7942,4800.0],["2009-10-30",1.7942,1.7942,1.5555,1.5989,28400.0],["2009-11-02",1.2878,1.5917,1.2878,1.5049,52300.0],["2009-11-03",1.4542,1.6495,1.447,1.5627,22300.0],["2009-11-04",1.7364,1.7364,1.4831,1.4831,8200.0],["2009-11-05",1.5338,1.7942,1.5193,1.7653,35200.0],["2009-11-06",1.7653,1.7942,1.7436,1.7581,6000.0],["2009-11-09",1.7147,1.7653,1.7002,1.7508,3800.0],["2009-11-10",1.7653,1.9896,1.7508,1.7725,21900.0],["2009-11-11",1.8304,1.8304,1.7725,1.8087,4200.0],["2009-11-12",1.7942,1.8594,1.787,1.787,8900.0],["2009-11-13",1.8883,1.9317,1.8304,1.8738,14400.0],["2009-11-16",1.9172,1.9679,1.8738,1.8738,2800.0],["2009-11-17",1.8087,2.1632,1.8087,2.0981,54000.0],["2009-11-18",2.0981,2.3152,2.0981,2.2428,86600.0],["2009-11-19",2.279,2.3152,2.1705,2.2428,72200.0],["2009-11-20",2.2428,2.3875,2.1777,2.2066,13400.0],["2009-11-23",2.279,2.279,2.1632,2.1922,5700.0],["2009-11-24",2.156,2.3007,2.156,2.2139,8400.0],["2009-11-25",2.2428,2.3007,2.1777,2.1849,10200.0],["2009-11-27",2.1126,2.25,2.1126,2.2211,2800.0],["2009-11-30",2.2645,2.3152,2.1994,2.2717,8900.0],["2009-12-01",2.373,2.3803,2.2862,2.3586,60900.0],["2009-12-02",2.3152,2.3803,2.2862,2.3369,12600.0],["2009-12-03",2.373,2.4888,2.3079,2.4671,16100.0],["2009-12-04",2.4164,2.496,2.3875,2.4164,7500.0],["2009-12-07",2.3586,2.4816,2.2645,2.4816,10500.0],["2009-12-08",2.4454,2.7999,2.3947,2.6263,12600.0],["2009-12-09",2.5539,2.648,2.5539,2.6407,18300.0],["2009-12-10",2.6841,2.6841,2.5828,2.648,78400.0],["2009-12-11",2.6841,2.742,2.6624,2.742,61000.0],["2009-12-14",2.7637,2.8505,2.6769,2.7782,56400.0],["2009-12-15",2.7492,2.8216,2.7131,2.7637,11300.0],["2009-12-16",2.742,2.8578,2.6914,2.8578,11400.0],["2009-12-17",2.8939,2.9156,2.5901,2.8071,30700.0],["2009-12-18",2.8144,2.8867,2.7203,2.7854,68500.0],["2009-12-21",2.742,2.8071,2.7275,2.7275,9800.0],["2009-12-22",2.742,3.0459,2.742,2.9084,33700.0],["2009-12-23",2.9663,2.9735,2.8939,2.9229,14100.0],["2009-12-24",2.9374,2.9446,2.8071,2.9446,5400.0],["2009-12-28",2.9446,2.9446,2.8288,2.8505,6000.0],["2009-12-29",2.8867,2.8867,2.8433,2.8722,9200.0],["2009-12-30",2.8578,2.8578,2.8361,2.8361,1600.0],["2009-12-31",2.8216,2.9301,2.619,2.9301,20400.0],["2010-01-04",2.9301,2.9301,2.7565,2.8578,39300.0],["2010-01-05",2.9156,2.9156,2.865,2.9012,3300.0],["2010-01-06",2.8939,2.9518,2.8722,2.8795,8700.0],["2010-01-07",2.8722,2.9229,2.8578,2.9012,18200.0],["2010-01-08",2.9012,2.9301,2.8795,2.9084,6700.0],["2010-01-11",2.9084,2.9446,2.865,2.9301,15300.0],["2010-01-12",2.8939,2.9591,2.8361,2.8939,10400.0],["2010-01-13",2.8939,2.9084,2.8361,2.8795,48800.0],["2010-01-14",2.865,2.9229,2.865,2.9156,7200.0],["2010-01-15",2.8939,2.9735,2.8433,2.9663,20600.0],["2010-01-19",2.9229,3.0459,2.865,3.0459,27500.0],["2010-01-20",3.0242,3.0242,2.865,2.9156,2500.0],["2010-01-21",2.8867,2.9084,2.8433,2.8578,39000.0],["2010-01-22",2.8795,3.5596,2.8433,3.1978,100600.0],["2010-01-25",3.2846,3.5451,3.0748,3.4004,110500.0],["2010-01-26",3.328,3.4076,3.0821,3.3931,11100.0],["2010-01-27",3.2991,3.5378,3.1616,3.2991,15000.0],["2010-01-28",3.2412,3.5089,3.2412,3.5089,2300.0],["2010-01-29",3.4727,3.4727,3.2846,3.3136,19400.0],["2010-02-01",3.3859,3.48,3.2629,3.3136,15400.0],["2010-02-02",3.357,3.4438,3.357,3.3642,8000.0],["2010-02-03",3.2919,3.3787,3.2919,3.3208,6700.0],["2010-02-04",3.3714,3.3714,3.2485,3.3136,22500.0],["2010-02-05",3.3642,3.3642,3.0821,3.2991,20900.0],["2010-02-08",3.2991,3.3353,3.2919,3.3063,8300.0],["2010-02-09",3.3063,3.4727,3.2919,3.4655,6600.0],["2010-02-10",3.4366,3.4727,3.4004,3.451,2000.0],["2010-02-11",3.4727,3.4727,3.3642,3.3642,9300.0],["2010-02-12",3.4293,3.4727,3.2991,3.4727,12000.0],["2010-02-16",3.4727,3.4872,3.328,3.4366,6400.0],["2010-02-17",3.4366,3.4366,3.1255,3.1761,129400.0],["2010-02-18",3.1616,3.1978,3.082,3.0893,98100.0],["2010-02-19",3.111,3.3425,3.0748,3.3425,15000.0],["2010-02-22",3.3859,3.4004,3.205,3.2702,6800.0],["2010-02-23",3.2919,3.4076,3.2557,3.2919,14600.0],["2010-02-24",3.2919,3.3931,3.2919,3.3353,11800.0],["2010-02-25",3.3497,3.3642,3.2846,3.328,1800.0],["2010-02-26",3.3425,3.3425,3.2557,3.2557,7000.0],["2010-03-01",3.1978,3.3208,2.988,3.2557,13000.0],["2010-03-02",3.2629,3.3208,3.2485,3.2702,3900.0],["2010-03-03",3.2919,3.3642,3.2846,3.3136,11000.0],["2010-03-04",3.328,3.328,3.2919,3.3063,13900.0],["2010-03-05",3.3932,3.4076,3.2991,3.3425,20800.0],["2010-03-08",3.3642,3.4149,3.328,3.3931,22700.0],["2010-03-09",3.4221,3.4872,3.4149,3.4872,3000.0],["2010-03-10",3.5089,3.5596,3.3932,3.5596,7300.0],["2010-03-11",3.5089,3.5596,3.4655,3.4872,15800.0],["2010-03-12",3.5234,3.5306,3.4583,3.4944,7000.0],["2010-03-15",3.4944,3.4944,3.4366,3.4366,14400.0],["2010-03-16",3.4655,3.4655,3.4366,3.4438,14000.0],["2010-03-17",3.4655,3.6102,3.4149,3.6102,36300.0],["2010-03-18",3.5234,3.5234,3.3714,3.4727,65700.0],["2010-03-19",3.1472,3.4727,3.0097,3.1472,179800.0],["2010-03-22",3.1689,3.3136,3.1544,3.2267,73300.0],["2010-03-23",3.2412,3.4366,2.9301,3.3208,22100.0],["2010-03-24",3.2991,3.328,3.111,3.1833,51100.0],["2010-03-25",3.2485,3.2485,3.0386,3.1038,31300.0],["2010-03-26",3.1038,3.603,3.0603,3.5161,83200.0],["2010-03-29",3.3642,3.5596,3.3642,3.4149,53300.0],["2010-03-30",3.4149,3.4583,3.3063,3.4366,30300.0],["2010-03-31",3.4221,3.6102,3.3642,3.5668,49800.0],["2010-04-01",3.5161,3.6174,3.4366,3.5523,77100.0],["2010-04-05",3.5234,3.6174,3.48,3.6102,41700.0],["2010-04-06",3.6174,3.8634,3.603,3.7766,47200.0],["2010-04-07",3.7766,3.9213,3.7332,3.9213,25900.0],["2010-04-08",3.8489,4.1239,3.8345,4.1239,36600.0],["2010-04-09",4.1239,4.3771,4.1239,4.3554,61800.0],["2010-04-12",4.3699,4.5941,4.2686,4.558,46900.0],["2010-04-13",4.558,4.558,4.4567,4.558,13300.0],["2010-04-14",4.558,4.7099,4.558,4.7099,47100.0],["2010-04-15",4.775,4.8835,4.7461,4.8763,49900.0],["2010-04-16",4.8763,4.8763,4.5001,4.681,55300.0],["2010-04-19",4.6303,5.2597,4.6303,4.8039,58800.0],["2010-04-20",4.9342,4.9921,4.7461,4.7895,49400.0],["2010-04-21",4.8329,5.0789,4.8184,4.8908,24500.0],["2010-04-22",4.8763,5.0572,4.8329,5.021,58200.0],["2010-04-23",5.021,5.0355,4.9414,4.9559,26700.0],["2010-04-26",4.9559,4.9848,4.5797,4.7605,54100.0],["2010-04-27",4.7027,5.4696,4.5218,4.6231,199200.0],["2010-04-28",4.7099,4.9342,4.6303,4.6954,27800.0],["2010-04-29",4.7895,4.9197,4.7316,4.8691,25200.0],["2010-04-30",4.7895,4.9125,4.7895,4.8546,12500.0],["2010-05-03",4.7967,5.0499,4.7388,4.9631,52000.0],["2010-05-04",4.9052,5.0065,4.6882,4.7388,27800.0],["2010-05-05",4.5941,4.6448,3.8851,4.4494,58500.0],["2010-05-06",4.3482,4.681,3.8851,4.0515,48700.0],["2010-05-07",4.1383,4.2107,3.6174,3.6825,24300.0],["2010-05-10",4.0443,4.3409,4.0371,4.2469,29700.0],["2010-05-11",4.0949,4.3554,4.0805,4.1311,19600.0],["2010-05-12",4.3482,4.652,4.0949,4.6303,52000.0],["2010-05-13",4.5941,5.2453,4.5941,5.1657,96800.0],["2010-05-14",4.9631,5.2308,4.9631,5.1295,29300.0],["2010-05-17",5.0499,5.2308,4.8835,5.0644,47900.0],["2010-05-18",5.1657,5.2453,5.0716,5.144,54600.0],["2010-05-19",5.2163,5.2453,4.8908,5.0933,44900.0],["2010-05-20",5.0861,5.1729,4.5941,4.8763,47800.0],["2010-05-21",4.6954,4.8835,4.529,4.5724,27900.0],["2010-05-24",4.558,4.8546,4.5507,4.7316,28400.0],["2010-05-25",4.406,5.1874,4.3554,4.5435,178400.0],["2010-05-26",4.6954,5.0716,4.4784,4.4784,22400.0],["2010-05-27",4.681,5.144,4.4856,5.021,36500.0],["2010-05-28",5.0282,5.1368,4.9414,4.9921,16900.0],["2010-06-01",5.0572,5.0572,4.1962,4.2469,139500.0],["2010-06-02",4.2396,4.558,3.943,4.5001,15900.0],["2010-06-03",4.6158,4.8329,4.1166,4.2686,34000.0],["2010-06-04",4.2686,4.2975,4.0081,4.0515,42500.0],["2010-06-07",4.1745,4.2613,3.9719,3.9792,23500.0],["2010-06-08",4.0732,4.0732,3.8779,3.9864,12200.0],["2010-06-09",4.0153,4.0371,3.8417,3.8924,10200.0],["2010-06-10",4.0515,4.1456,3.697,3.9647,45400.0],["2010-06-11",4.0226,4.0877,3.9213,4.0877,19900.0],["2010-06-14",4.2324,4.2324,3.9936,4.1528,18000.0],["2010-06-15",4.2252,4.2252,4.0515,4.1528,21600.0],["2010-06-16",4.2107,4.2686,3.9936,4.2107,17600.0],["2010-06-17",4.283,4.283,4.1239,4.2252,5200.0],["2010-06-18",4.2107,4.2324,4.1022,4.2324,16200.0],["2010-06-21",4.2686,4.3409,3.9792,4.1239,37700.0],["2010-06-22",4.0949,4.529,4.0226,4.3337,66400.0],["2010-06-23",4.3192,4.3771,4.2179,4.2975,196300.0],["2010-06-24",4.283,4.3409,3.943,3.943,50700.0],["2010-06-25",3.9575,4.2686,3.8634,3.9068,1290900.0],["2010-06-28",3.8707,3.8707,3.6753,3.8562,59300.0],["2010-06-29",3.7694,3.7694,3.48,3.5089,101900.0],["2010-06-30",3.5234,3.5234,3.1472,3.1689,107700.0],["2010-07-01",3.3497,3.5523,3.1327,3.5017,44100.0],["2010-07-02",3.5234,3.5234,3.2267,3.3497,20900.0],["2010-07-06",3.3787,3.5668,3.205,3.2774,36900.0],["2010-07-07",3.3425,3.3859,3.111,3.3642,75200.0],["2010-07-08",3.4076,3.603,3.2702,3.5017,49300.0],["2010-07-09",3.4944,3.5017,3.3425,3.4221,20600.0],["2010-07-12",3.4221,3.4221,3.3353,3.3353,7400.0],["2010-07-13",3.4076,3.574,3.3497,3.5161,65100.0],["2010-07-14",3.4872,3.5161,3.4221,3.4583,17900.0],["2010-07-15",3.4727,3.5813,3.4004,3.5523,64500.0],["2010-07-16",3.5378,3.574,3.3859,3.4004,70700.0],["2010-07-19",3.4221,3.4438,3.1689,3.1978,44500.0],["2010-07-20",3.1399,3.3063,3.0893,3.3063,39800.0],["2010-07-21",3.3497,3.3497,3.1544,3.1616,28000.0],["2010-07-22",3.2195,3.6319,3.1906,3.5451,53500.0],["2010-07-23",3.5306,3.6898,3.4944,3.6608,43100.0],["2010-07-26",3.6898,4.0298,3.6174,3.9502,41500.0],["2010-07-27",4.0153,4.0588,3.8055,4.0298,23400.0],["2010-07-28",4.0515,4.16,3.943,4.066,23400.0],["2010-07-29",4.1166,4.1166,3.8562,3.8634,8400.0],["2010-07-30",3.7694,3.9068,3.7694,3.9068,20100.0],["2010-08-02",4.0371,4.16,3.9213,4.0515,58500.0],["2010-08-03",4.0153,4.0732,3.7838,4.0226,31300.0],["2010-08-04",4.0371,4.0949,3.8851,4.0877,28000.0],["2010-08-05",4.0371,4.1528,3.943,3.9792,27000.0],["2010-08-06",3.9213,4.1239,3.7766,4.0805,77000.0],["2010-08-09",4.1094,4.1094,4.0009,4.066,20000.0],["2010-08-10",4.0009,4.0443,3.82,3.9719,38600.0],["2010-08-11",3.8706,3.9502,3.7187,3.7911,66800.0],["2010-08-12",3.7042,3.726,3.4149,3.4293,30700.0],["2010-08-13",3.4076,3.4221,3.111,3.1182,27100.0],["2010-08-16",3.0893,3.111,2.7999,2.8505,44800.0],["2010-08-17",2.8939,3.1038,2.8722,3.0314,43500.0],["2010-08-18",2.9808,3.1038,2.9808,2.988,30800.0],["2010-08-19",2.9663,3.0169,2.7854,3.0025,74300.0],["2010-08-20",2.9663,2.9735,2.6914,2.9663,58300.0],["2010-08-23",2.9663,2.9663,2.8216,2.8216,31400.0],["2010-08-24",2.771,2.8722,2.6335,2.6914,45000.0],["2010-08-25",2.6769,2.865,2.6697,2.8288,46900.0],["2010-08-26",2.8505,2.8505,2.6986,2.7203,71900.0],["2010-08-27",2.771,2.8867,2.7637,2.8795,21300.0],["2010-08-30",2.8578,2.8867,2.7058,2.7275,22300.0],["2010-08-31",2.7275,2.7275,2.648,2.7131,11600.0],["2010-09-01",2.7565,2.8505,2.7275,2.8361,32700.0],["2010-09-02",2.8288,2.8939,2.8288,2.8939,21500.0],["2010-09-03",2.9229,2.9229,2.8578,2.8939,44000.0],["2010-09-07",2.8795,2.8867,2.8578,2.8578,20300.0],["2010-09-08",2.8722,2.8939,2.8071,2.8216,29000.0],["2010-09-09",2.8795,2.8939,2.7854,2.7927,21100.0],["2010-09-10",2.8144,2.8144,2.7854,2.7999,9500.0],["2010-09-13",2.8216,3.0025,2.7999,2.9952,26400.0],["2010-09-14",3.0314,3.0314,3.0025,3.0242,17700.0],["2010-09-15",3.0025,3.1255,2.9374,3.111,12900.0],["2010-09-16",3.0965,3.1255,3.0459,3.1182,11500.0],["2010-09-17",3.1761,3.2267,3.111,3.1689,36100.0],["2010-09-20",3.1906,3.5234,3.1399,3.451,22700.0],["2010-09-21",3.4655,3.4872,3.4221,3.451,22600.0],["2010-09-22",3.4221,3.4221,3.2557,3.4076,14300.0],["2010-09-23",3.3787,3.4293,3.3642,3.3787,35200.0],["2010-09-24",3.4004,3.6608,3.357,3.6247,23000.0],["2010-09-27",3.6319,3.6319,3.451,3.603,8800.0],["2010-09-28",3.6319,3.6536,3.5451,3.6391,10600.0],["2010-09-29",3.6247,3.8851,3.6247,3.7911,18600.0],["2010-09-30",3.7838,3.7838,3.6536,3.726,23500.0],["2010-10-01",3.5378,3.9068,3.5378,3.8924,27500.0],["2010-10-04",3.8851,3.943,3.7549,3.9068,18600.0],["2010-10-05",3.9792,4.2035,3.8634,4.2035,26700.0],["2010-10-06",4.1383,4.1456,3.7477,4.1239,58900.0],["2010-10-07",4.16,4.16,3.9502,4.1311,24500.0],["2010-10-08",4.1745,4.2324,3.9936,4.2035,41000.0],["2010-10-11",4.1239,4.2107,4.0443,4.2035,12100.0],["2010-10-12",4.1745,4.2903,4.066,4.2613,13800.0],["2010-10-13",4.2758,4.2758,4.1022,4.1817,18800.0],["2010-10-14",4.16,4.189,4.0443,4.0877,11900.0],["2010-10-15",4.189,4.189,3.9285,4.0153,27000.0],["2010-10-18",3.8779,4.2469,3.8345,4.2252,41200.0],["2010-10-19",4.1239,4.2903,4.1239,4.2758,86100.0],["2010-10-20",4.3047,4.3337,4.2179,4.2541,87500.0],["2010-10-21",4.2975,4.2975,4.0009,4.0732,21400.0],["2010-10-22",4.1239,4.1745,4.0443,4.0732,14200.0],["2010-10-25",4.0805,4.1962,4.0515,4.1094,7500.0],["2010-10-26",4.066,4.2179,4.0298,4.0515,13400.0],["2010-10-27",4.0153,4.16,3.9647,4.1166,68600.0],["2010-10-28",4.1818,4.1818,4.0443,4.0732,19900.0],["2010-10-29",4.0877,4.1022,4.0371,4.0949,19200.0],["2010-11-01",4.1962,4.3192,4.1528,4.2324,35500.0],["2010-11-02",4.2758,4.3047,4.2252,4.3047,15800.0],["2010-11-03",4.3337,4.3771,4.1817,4.2179,21100.0],["2010-11-04",4.3047,4.3047,4.0877,4.1962,23400.0],["2010-11-05",4.2035,4.2035,3.9068,4.0226,21600.0],["2010-11-08",4.0153,4.0153,3.8634,3.9068,18300.0],["2010-11-09",3.9068,3.943,3.8417,3.8924,15300.0],["2010-11-10",3.9285,3.9358,3.7404,3.8924,22600.0],["2010-11-11",3.8272,3.9141,3.8055,3.8706,11300.0],["2010-11-12",3.7766,3.7838,3.3931,3.4727,36000.0],["2010-11-15",3.5017,3.5017,3.3136,3.3787,8700.0],["2010-11-16",3.2774,3.3136,3.0748,3.1038,30500.0],["2010-11-17",3.111,3.5306,3.111,3.4149,11000.0],["2010-11-18",3.4583,3.6536,3.357,3.6319,24300.0],["2010-11-19",3.6464,3.6536,3.5451,3.603,24800.0],["2010-11-22",3.5668,3.5668,3.3714,3.5017,4600.0],["2010-11-23",3.4366,3.4366,3.2919,3.4221,10300.0],["2010-11-24",3.4366,3.7911,3.4221,3.7621,33000.0],["2010-11-26",3.7187,3.8996,3.6464,3.7983,8600.0],["2010-11-29",3.7621,3.8996,3.6102,3.8924,11500.0],["2010-11-30",3.8272,4.0805,3.8128,3.9068,36600.0],["2010-12-01",4.0081,4.0081,3.6753,3.8851,21200.0],["2010-12-02",3.7911,3.9792,3.7911,3.9792,15200.0],["2010-12-03",3.9358,4.0081,3.9068,4.0081,9000.0],["2010-12-06",3.9792,4.0805,3.8055,4.0298,13700.0],["2010-12-07",4.1022,4.1022,3.9213,4.066,16700.0],["2010-12-08",4.0877,4.0877,4.0153,4.0805,8300.0],["2010-12-09",4.1094,4.189,4.0226,4.1817,24700.0],["2010-12-10",4.1962,4.2324,3.9936,4.2324,15600.0],["2010-12-13",4.2324,4.2324,4.1239,4.2324,13700.0],["2010-12-14",4.2469,4.3409,4.2035,4.3337,30600.0],["2010-12-15",4.312,4.3337,4.2686,4.2975,18300.0],["2010-12-16",4.3264,4.3699,4.2396,4.3626,23100.0],["2010-12-17",4.3554,4.3554,4.2541,4.2903,41000.0],["2010-12-20",4.3192,4.3554,4.283,4.3337,20900.0],["2010-12-21",4.3771,4.3771,4.283,4.3482,20500.0],["2010-12-22",4.312,4.3771,4.2686,4.3771,5800.0],["2010-12-23",4.3771,4.3771,4.2975,4.3337,15000.0],["2010-12-27",4.3626,4.3699,4.2686,4.3409,3800.0],["2010-12-28",4.3264,4.3409,4.312,4.3409,19300.0],["2010-12-29",4.3409,4.3409,4.1962,4.3264,11300.0],["2010-12-30",4.3337,4.3337,4.2903,4.2903,15900.0],["2010-12-31",4.2686,4.3337,4.2541,4.3337,10200.0],["2011-01-03",4.3409,4.3626,4.283,4.3409,36500.0],["2011-01-04",4.3699,4.3699,4.2686,4.2903,15400.0],["2011-01-05",4.2903,4.3264,3.8924,4.3264,18700.0],["2011-01-06",4.312,4.312,4.2396,4.2686,9400.0],["2011-01-07",4.2975,4.2975,4.2613,4.2975,6500.0],["2011-01-10",4.2396,4.2758,4.16,4.2179,8500.0],["2011-01-11",4.2324,4.283,4.189,4.2035,3400.0],["2011-01-12",4.2686,4.3192,4.2396,4.2903,5200.0],["2011-01-13",4.2107,4.2469,4.2035,4.2035,7300.0],["2011-01-14",4.2179,4.2396,4.16,4.189,11100.0],["2011-01-18",4.16,4.2324,4.0515,4.0588,14000.0],["2011-01-19",4.0949,4.0949,3.8489,3.8851,33700.0],["2011-01-20",3.8417,3.8634,3.574,3.7838,21900.0],["2011-01-21",3.82,3.8924,3.6898,3.7621,31400.0],["2011-01-24",3.7549,3.8634,3.7404,3.8634,8900.0],["2011-01-25",3.8489,3.8489,3.7766,3.7983,11800.0],["2011-01-26",3.8345,3.9068,3.8272,3.8706,6900.0],["2011-01-27",3.8706,3.8706,3.726,3.7477,6000.0],["2011-01-28",3.726,3.7983,3.4944,3.5017,24000.0],["2011-01-31",3.5523,3.6319,3.5451,3.5523,13600.0],["2011-02-01",3.5668,3.8345,3.4438,3.7477,36300.0],["2011-02-02",3.7477,3.9213,3.5451,3.574,78600.0],["2011-02-03",3.5378,3.603,3.4366,3.4655,25400.0],["2011-02-04",3.4293,3.7983,3.3425,3.4004,59000.0],["2011-02-07",3.4221,3.451,3.4004,3.4076,54100.0],["2011-02-08",3.3931,3.6319,3.3208,3.6247,154600.0],["2011-02-09",3.603,4.2324,3.603,3.9647,75800.0],["2011-02-10",3.9285,4.1745,3.6464,4.0009,35100.0],["2011-02-11",3.9792,4.4494,3.9792,4.312,226300.0],["2011-02-14",4.3192,4.4784,4.1673,4.2758,22800.0],["2011-02-15",4.2469,4.3409,4.2035,4.2396,10200.0],["2011-02-16",4.2758,4.3916,4.1745,4.3916,23000.0],["2011-02-17",4.3482,4.5073,4.3482,4.5001,29300.0],["2011-02-18",4.5218,4.6665,4.4494,4.558,38100.0],["2011-02-22",4.4928,4.5146,4.2107,4.2179,42400.0],["2011-02-23",4.2686,4.5073,3.8345,4.3337,60800.0],["2011-02-24",4.3409,4.5218,4.1022,4.5218,32600.0],["2011-02-25",4.5218,4.7895,4.3554,4.7605,37200.0],["2011-02-28",4.8618,5.0644,4.8257,5.0499,40300.0],["2011-03-01",5.0427,5.1006,4.9414,5.021,43900.0],["2011-03-02",5.0282,5.0644,4.7244,5.0572,21700.0],["2011-03-03",5.1006,5.144,5.0572,5.144,18900.0],["2011-03-04",5.1223,5.1729,4.9197,5.1368,23700.0],["2011-03-07",5.2091,5.2091,4.9559,5.0861,32600.0],["2011-03-08",5.0789,5.2236,5.0789,5.2236,38600.0],["2011-03-09",5.2091,5.2959,5.1874,5.2091,19500.0],["2011-03-10",5.3249,5.6938,5.0138,5.0427,83900.0],["2011-03-11",5.0789,5.1729,4.9414,5.1078,44500.0],["2011-03-14",5.0499,5.1729,4.9342,5.1295,17000.0],["2011-03-15",4.9052,5.1585,4.9052,5.0933,28200.0],["2011-03-16",4.9631,5.144,4.8618,4.9703,37100.0],["2011-03-17",5.1078,5.1874,5.0138,5.0355,19000.0],["2011-03-18",5.0933,5.1295,4.9559,5.0716,32300.0],["2011-03-21",5.1874,5.39,5.1874,5.39,60300.0],["2011-03-22",5.3827,5.5853,5.3755,5.4406,46400.0],["2011-03-23",5.4044,5.5636,5.3393,5.4985,37500.0],["2011-03-24",5.4985,5.607,5.4768,5.5347,26900.0],["2011-03-25",5.5853,5.6938,5.4696,5.6938,24700.0],["2011-03-28",5.6938,5.8458,5.6866,5.7951,33400.0],["2011-03-29",5.7662,6.099,5.7662,5.9398,30000.0],["2011-03-30",5.9832,6.2582,5.9832,6.2365,28600.0],["2011-03-31",6.1858,6.2871,6.1569,6.2726,19700.0],["2011-04-01",6.2799,6.2943,5.7879,5.7879,43600.0],["2011-04-04",5.8602,6.1569,5.8602,6.1135,29200.0],["2011-04-05",6.0773,6.2871,5.8385,6.2582,41900.0],["2011-04-06",6.2437,6.2437,5.9253,6.1279,11500.0],["2011-04-07",6.0918,6.6995,6.0918,6.5041,31100.0],["2011-04-08",6.5114,6.5114,6.0266,6.193,7600.0],["2011-04-11",6.1713,6.1713,5.607,5.6649,20700.0],["2011-04-12",5.636,5.636,5.0499,5.2019,50300.0],["2011-04-13",5.2742,5.2887,5.0644,5.1006,32500.0],["2011-04-14",5.0644,5.1729,4.775,4.8329,94800.0],["2011-04-15",4.7822,5.3538,4.7822,4.9776,74300.0],["2011-04-18",4.9776,4.9776,4.652,4.8257,31400.0],["2011-04-19",4.8474,5.1078,4.8474,4.9414,16200.0],["2011-04-20",5.0861,5.1802,5.0644,5.1802,22200.0],["2011-04-21",5.267,5.2959,5.1946,5.2814,11500.0],["2011-04-25",5.2597,5.4768,5.2597,5.2959,14200.0],["2011-04-26",5.3827,5.7228,5.3827,5.7011,19500.0],["2011-04-27",5.73,5.73,5.5202,5.5925,14200.0],["2011-04-28",5.5925,5.8313,5.5419,5.8096,58100.0],["2011-04-29",5.8313,6.07,5.7011,6.0339,278000.0],["2011-05-02",6.0411,6.3522,6.0339,6.0773,74000.0],["2011-05-03",6.0773,6.2509,6.0049,6.0845,72900.0],["2011-05-04",6.1352,6.1352,5.8892,5.9036,45000.0],["2011-05-05",5.8964,6.1424,5.636,5.8892,286600.0],["2011-05-06",6.0628,6.0845,5.484,5.7951,25000.0],["2011-05-09",5.8385,6.0845,5.8385,5.9398,18000.0],["2011-05-10",5.9977,5.9977,5.7807,5.8964,27600.0],["2011-05-11",5.8892,6.0411,5.361,5.607,98600.0],["2011-05-12",5.513,5.6721,5.3466,5.5564,34200.0],["2011-05-13",5.5419,5.7228,5.4189,5.6577,74000.0],["2011-05-16",5.5708,5.5708,5.1368,5.2597,45100.0],["2011-05-17",5.1729,5.2525,5.0716,5.0933,27000.0],["2011-05-18",5.0933,5.2308,4.9993,5.2236,45100.0],["2011-05-19",5.267,5.2742,5.1078,5.2019,34200.0],["2011-05-20",5.1512,5.2091,5.0716,5.1729,38300.0],["2011-05-23",5.0644,5.1295,5.0644,5.0644,14200.0],["2011-05-24",5.0716,5.0861,4.898,4.898,77400.0],["2011-05-25",4.9269,5.2163,4.898,5.0716,28400.0],["2011-05-26",5.0427,5.115,4.8546,4.898,45500.0],["2011-05-27",4.9414,5.1585,4.8908,5.1295,16300.0],["2011-05-31",5.2163,5.2163,4.8546,4.9921,67000.0],["2011-06-01",4.9631,5.1223,4.898,4.9486,64000.0],["2011-06-02",4.9776,5.0427,4.9197,4.9848,15500.0],["2011-06-03",4.8474,4.9052,4.6303,4.8618,29000.0],["2011-06-06",4.8474,4.8835,4.8039,4.8474,42500.0],["2011-06-07",4.8112,4.9848,4.7605,4.9052,47500.0],["2011-06-08",4.8546,4.9197,4.8329,4.8908,15900.0],["2011-06-09",4.9414,5.0861,4.9125,5.0572,18100.0],["2011-06-10",4.9776,5.0282,4.8763,4.8835,20500.0],["2011-06-13",4.9052,4.9342,4.7678,4.8546,15300.0],["2011-06-14",4.9486,4.9776,4.8835,4.9631,14700.0],["2011-06-15",4.8691,5.3538,4.8401,5.2019,54200.0],["2011-06-16",5.238,5.6794,5.0789,5.4189,57200.0],["2011-06-17",5.4623,5.4623,5.0355,5.1802,301300.0],["2011-06-20",5.1368,5.3972,5.0933,5.3755,53700.0],["2011-06-21",5.4261,5.7083,5.3393,5.6143,83700.0],["2011-06-22",5.5998,5.6287,5.4696,5.4913,40700.0],["2011-06-23",5.4189,6.0845,5.3466,6.0266,138400.0],["2011-06-24",6.07,6.468,5.9905,6.4463,433100.0],["2011-06-27",6.193,6.193,5.7879,6.099,155300.0],["2011-06-28",6.1207,6.3522,6.0845,6.2437,129100.0],["2011-06-29",6.2437,6.3233,5.8096,5.9109,79300.0],["2011-06-30",5.9543,6.0411,5.7445,5.9398,50000.0],["2011-07-01",6.0122,6.2147,6.0049,6.099,57600.0],["2011-07-05",5.8819,6.1135,5.8385,6.0483,63500.0],["2011-07-06",6.0628,6.2799,5.9398,5.9905,41300.0],["2011-07-07",6.0556,6.2654,5.8313,6.1496,66300.0],["2011-07-08",6.07,6.2292,5.9326,6.193,26000.0],["2011-07-11",6.1207,6.2943,5.8168,5.8241,30300.0],["2011-07-12",5.8024,5.8819,5.5202,5.5708,52400.0],["2011-07-13",5.636,5.9471,5.4479,5.5708,67300.0],["2011-07-14",5.5564,5.8675,5.3755,5.3755,146400.0],["2011-07-15",5.3972,5.5853,5.2597,5.3466,38200.0],["2011-07-18",5.3104,5.3538,5.1006,5.1368,18800.0],["2011-07-19",5.1946,5.4189,5.1946,5.3176,48500.0],["2011-07-20",5.3393,7.4374,5.2091,6.7284,727800.0],["2011-07-21",6.6995,6.8442,6.5403,6.7357,233200.0],["2011-07-22",6.714,6.9455,6.6344,6.6922,84000.0],["2011-07-25",6.5693,6.9889,6.4969,6.685,64200.0],["2011-07-26",6.7284,7.0395,6.562,6.6561,63100.0],["2011-07-27",6.6271,6.7718,6.4897,6.5041,86200.0],["2011-07-28",6.4969,6.6778,6.3305,6.4752,84600.0],["2011-07-29",6.3667,6.4752,5.9615,6.3377,105800.0],["2011-08-01",6.4029,6.6199,5.8168,5.9543,146000.0],["2011-08-02",5.8964,6.0845,5.7589,5.7662,120000.0],["2011-08-03",5.7517,6.0918,5.5998,5.9326,68000.0],["2011-08-04",5.8458,5.9977,5.4985,5.5347,126100.0],["2011-08-05",5.636,5.636,4.7388,4.9703,118400.0],["2011-08-08",4.7461,5.3249,4.7461,4.8691,107000.0],["2011-08-09",4.681,5.4117,4.681,5.238,176400.0],["2011-08-10",5.0138,5.39,5.0138,5.1295,113900.0],["2011-08-11",5.1657,5.4406,5.0789,5.3972,103100.0],["2011-08-12",5.4334,5.8747,5.2525,5.5274,232400.0],["2011-08-15",5.6215,5.8313,5.3538,5.4044,99800.0],["2011-08-16",5.3321,5.4768,5.144,5.2091,69100.0],["2011-08-17",5.2091,5.4551,5.1368,5.1657,40200.0],["2011-08-18",4.9848,5.0933,4.7605,4.7822,113100.0],["2011-08-19",4.6882,4.9776,4.6882,4.7027,47600.0],["2011-08-22",4.8474,4.8474,4.5218,4.5435,42100.0],["2011-08-23",4.5435,4.8474,4.4277,4.558,83400.0],["2011-08-24",4.558,4.6014,4.5001,4.558,50700.0],["2011-08-25",4.6014,4.6954,4.283,4.2975,56600.0],["2011-08-26",4.2758,4.4856,4.2324,4.3626,148200.0],["2011-08-29",4.406,4.7822,4.3337,4.7533,66600.0],["2011-08-30",4.7027,4.7895,4.6665,4.7099,41400.0],["2011-08-31",4.7533,4.775,4.3771,4.4133,65700.0],["2011-09-01",4.435,4.4928,4.3047,4.3409,108800.0],["2011-09-02",4.2903,4.3409,4.1456,4.2252,105300.0],["2011-09-06",4.0588,4.2975,4.0515,4.2613,46000.0],["2011-09-07",4.3554,4.5218,4.2613,4.3264,30100.0],["2011-09-08",4.283,4.6231,4.2686,4.4928,59500.0],["2011-09-09",4.4277,4.6014,4.2252,4.2758,78900.0],["2011-09-12",4.2107,4.5146,4.0009,4.4494,39200.0],["2011-09-13",4.4711,4.5652,4.2541,4.3843,66800.0],["2011-09-14",4.4422,4.7316,4.2252,4.6448,62900.0],["2011-09-15",4.7099,4.7099,4.435,4.6448,30500.0],["2011-09-16",4.6737,4.7099,4.3337,4.7027,185000.0],["2011-09-19",4.6375,4.7533,4.5363,4.6086,41000.0],["2011-09-20",4.652,4.7171,4.435,4.6086,64700.0],["2011-09-21",4.6231,4.9342,4.4494,4.6665,83600.0],["2011-09-22",4.5001,4.7027,4.4422,4.5363,243000.0],["2011-09-23",4.5363,4.7171,4.5363,4.6231,40200.0],["2011-09-26",4.6737,4.8691,4.5507,4.7605,35000.0],["2011-09-27",4.8546,4.8835,4.7316,4.7822,126100.0],["2011-09-28",4.8039,4.8546,4.7316,4.775,109400.0],["2011-09-29",4.8401,4.9052,4.7461,4.8908,81700.0],["2011-09-30",4.8184,5.0861,4.7678,4.7822,62900.0],["2011-10-03",4.7461,4.8908,4.6737,4.7388,139400.0],["2011-10-04",4.6882,4.9414,4.5797,4.7533,326400.0],["2011-10-05",4.7967,5.0427,4.7171,4.8039,132500.0],["2011-10-06",4.8039,5.2236,4.775,5.0499,204800.0],["2011-10-07",5.0933,5.0933,4.7822,4.9269,113400.0],["2011-10-10",5.0065,5.7589,5.0065,5.4117,92200.0],["2011-10-11",5.3755,5.5708,5.1512,5.5347,65400.0],["2011-10-12",5.6143,6.0411,5.5564,5.9398,73700.0],["2011-10-13",5.9109,6.3016,5.7445,6.0845,48500.0],["2011-10-14",6.1424,6.3739,6.1424,6.222,61900.0],["2011-10-17",6.193,6.2003,5.976,6.0845,61700.0],["2011-10-18",6.0845,6.2871,5.9326,6.2075,55500.0],["2011-10-19",6.1786,6.4318,5.8385,5.8602,50800.0],["2011-10-20",5.8892,5.9253,5.5781,5.8819,40400.0],["2011-10-21",5.9977,6.3884,5.9977,6.1569,60700.0],["2011-10-24",6.1858,6.5114,6.1713,6.439,48700.0],["2011-10-25",6.3956,6.9455,6.193,6.345,54800.0],["2011-10-26",6.439,6.5114,6.0194,6.4535,70800.0],["2011-10-27",6.6922,6.7646,6.4752,6.6344,91900.0],["2011-10-28",6.7574,6.7574,6.0918,6.5765,46600.0],["2011-10-31",6.4535,6.6416,6.439,6.5837,37800.0],["2011-11-01",6.3305,6.4897,6.1713,6.3594,62600.0],["2011-11-02",6.4897,6.6705,6.4535,6.5403,52400.0],["2011-11-03",6.6488,6.7863,6.5041,6.7791,40000.0],["2011-11-04",6.6995,6.8152,6.5475,6.6344,36300.0],["2011-11-07",6.5258,6.6705,6.4463,6.6054,51800.0],["2011-11-08",6.6054,6.8731,6.6054,6.808,30400.0],["2011-11-09",6.6127,6.9238,6.6127,6.6922,36000.0],["2011-11-10",6.808,6.808,6.591,6.7067,44400.0],["2011-11-11",6.7212,6.8008,6.6995,6.7574,23500.0],["2011-11-14",6.7212,6.7574,6.4173,6.5693,54100.0],["2011-11-15",6.5331,6.7357,6.4897,6.6705,39500.0],["2011-11-16",6.591,6.6995,6.5837,6.6488,37300.0],["2011-11-17",6.6199,6.6778,6.5403,6.591,33500.0],["2011-11-18",6.5982,6.6633,6.5548,6.591,24600.0],["2011-11-21",6.468,6.5765,5.9181,6.0845,58600.0],["2011-11-22",6.0049,6.1569,5.7807,5.7879,75000.0],["2011-11-23",5.7662,5.7879,5.4913,5.4985,47200.0],["2011-11-25",5.4768,5.5347,5.4406,5.4478,15500.0],["2011-11-28",5.636,5.6432,5.4696,5.5347,45200.0],["2011-11-29",5.5419,5.6215,5.4406,5.607,34900.0],["2011-11-30",5.7879,5.9036,5.6721,5.7517,70100.0],["2011-12-01",5.73,5.7879,5.6794,5.7445,55400.0],["2011-12-02",5.8458,5.8458,5.7228,5.7445,21400.0],["2011-12-05",5.8385,5.8385,5.6504,5.7372,47200.0],["2011-12-06",5.7228,5.73,5.6794,5.6866,17900.0],["2011-12-07",5.6649,5.7083,5.5564,5.6794,16800.0],["2011-12-08",5.6287,5.7083,5.5419,5.5564,26400.0],["2011-12-09",5.5636,5.9036,5.4406,5.8241,49300.0],["2011-12-12",5.7372,5.7589,5.6143,5.7228,30400.0],["2011-12-13",5.7734,5.7734,5.2236,5.5853,25500.0],["2011-12-14",5.5636,5.6432,5.4985,5.5347,45300.0],["2011-12-15",5.607,5.6143,5.4623,5.4768,119200.0],["2011-12-16",5.5419,5.6866,5.4261,5.4478,71800.0],["2011-12-19",5.4768,5.6287,5.4044,5.4261,39600.0],["2011-12-20",5.5274,5.7011,5.4334,5.6721,49000.0],["2011-12-21",5.636,6.0339,5.636,5.9615,24700.0],["2011-12-22",5.9977,6.1858,5.6432,5.7083,74700.0],["2011-12-23",5.73,5.976,5.607,5.7083,35000.0],["2011-12-27",5.9181,6.0339,5.6794,5.8602,36700.0],["2011-12-28",5.9326,5.9688,5.5708,5.5998,47300.0],["2011-12-29",5.7879,5.8892,5.4696,5.5853,73000.0],["2011-12-30",5.5781,5.6721,5.5636,5.6721,32000.0],["2012-01-03",5.7662,6.0122,5.7662,5.8602,43400.0],["2012-01-04",5.8458,5.8819,5.73,5.8458,29500.0],["2012-01-05",5.8675,5.9398,5.73,5.9109,41300.0],["2012-01-06",5.8024,6.0918,5.7807,6.0411,51400.0],["2012-01-09",6.07,6.1062,5.9905,6.0556,19900.0],["2012-01-10",6.1424,6.1641,5.8892,6.1424,29200.0],["2012-01-11",6.0918,6.1279,6.0483,6.1135,6600.0],["2012-01-12",6.1135,6.1424,6.0122,6.1424,17100.0],["2012-01-13",6.07,6.2437,6.0049,6.1786,25700.0],["2012-01-17",6.2365,6.2799,6.0483,6.2654,25200.0],["2012-01-18",6.2437,6.4029,6.2292,6.4029,33300.0],["2012-01-19",6.4318,6.4318,6.2799,6.3305,22300.0],["2012-01-20",6.2943,6.3305,6.2147,6.3016,37100.0],["2012-01-23",6.3233,6.3739,6.1062,6.2292,33400.0],["2012-01-24",6.2075,6.2943,6.1496,6.2003,44400.0],["2012-01-25",6.2147,6.222,6.0628,6.222,21800.0],["2012-01-26",6.222,6.2582,6.1279,6.2147,23500.0],["2012-01-27",6.1713,6.222,5.9326,6.0411,21300.0],["2012-01-30",6.0194,6.2437,6.0122,6.1496,24800.0],["2012-01-31",6.1569,6.193,6.0266,6.1279,77900.0],["2012-02-01",6.1496,6.193,6.0628,6.1496,69000.0],["2012-02-02",6.1496,6.2075,6.0266,6.1496,14300.0],["2012-02-03",6.1496,6.1713,6.0918,6.1496,87000.0],["2012-02-06",6.1352,6.1569,6.0556,6.1424,14700.0],["2012-02-07",6.1424,6.2292,6.0773,6.099,68100.0],["2012-02-08",6.1062,6.1786,6.1062,6.1424,5400.0],["2012-02-09",6.1496,6.222,6.07,6.1135,15100.0],["2012-02-10",6.0556,6.1496,5.9977,6.0194,9600.0],["2012-02-13",6.07,6.1207,6.0194,6.07,10800.0],["2012-02-14",6.0556,6.0556,5.8313,5.976,10700.0],["2012-02-15",5.9977,5.9977,5.8675,5.9036,36800.0],["2012-02-16",5.9181,6.0194,5.8747,6.0049,13000.0],["2012-02-17",6.0049,6.0845,6.0049,6.07,28400.0],["2012-02-21",6.0773,6.1062,6.0194,6.0266,10300.0],["2012-02-22",6.0483,6.0556,5.976,6.0122,17500.0],["2012-02-23",6.0628,6.1569,6.0411,6.1569,17600.0],["2012-02-24",6.1207,6.1279,6.0628,6.0845,8300.0],["2012-02-27",6.0266,6.2871,6.0266,6.1424,9900.0],["2012-02-28",6.1424,6.1424,6.0194,6.0918,6600.0],["2012-02-29",6.0339,6.0556,5.9543,5.9688,35000.0],["2012-03-01",5.9977,6.1207,5.9905,6.0411,36000.0],["2012-03-02",6.0483,6.1062,5.8458,5.8819,35200.0],["2012-03-05",5.8675,6.0194,5.7083,6.0194,7700.0],["2012-03-06",5.9543,5.9543,5.8964,5.9181,27200.0],["2012-03-07",5.9688,6.222,5.9326,6.0049,12200.0],["2012-03-08",5.9036,6.1496,5.8168,6.0411,25400.0],["2012-03-09",6.0194,6.2943,6.0194,6.2943,38100.0],["2012-03-12",6.2726,6.2943,6.1424,6.2726,19400.0],["2012-03-13",6.345,6.345,6.1786,6.2943,19200.0],["2012-03-14",6.2943,6.2943,6.0918,6.2075,19800.0],["2012-03-15",6.2147,6.2292,6.1496,6.2292,7500.0],["2012-03-16",6.2292,6.2654,6.1062,6.1062,60900.0],["2012-03-19",6.1135,6.2582,6.0411,6.2003,22700.0],["2012-03-20",6.1786,6.2943,6.0845,6.2147,8800.0],["2012-03-21",6.2509,6.2509,6.0628,6.07,8200.0],["2012-03-22",6.0411,6.1424,6.0194,6.1352,12700.0],["2012-03-23",6.1496,6.3305,6.1496,6.2654,25300.0],["2012-03-26",6.3377,6.4029,6.2437,6.4029,13300.0],["2012-03-27",6.4101,6.4535,6.0845,6.1786,11300.0],["2012-03-28",6.193,6.222,6.0194,6.0845,16100.0],["2012-03-29",6.0339,6.1496,6.0194,6.1279,8000.0],["2012-03-30",6.1713,6.2075,5.9688,6.0122,16300.0],["2012-04-02",6.0049,6.0773,5.9977,6.07,10500.0],["2012-04-03",6.0556,6.07,5.7879,5.8602,36900.0],["2012-04-04",5.8096,5.8747,5.6577,5.6721,15400.0],["2012-04-05",5.6577,5.6577,5.4985,5.5202,11400.0],["2012-04-09",5.4117,5.6721,5.4117,5.4913,20700.0],["2012-04-10",5.4985,5.5708,5.4261,5.4478,23400.0],["2012-04-11",5.5057,5.6143,5.5057,5.5347,26700.0],["2012-04-12",5.513,5.6215,5.513,5.5491,24500.0],["2012-04-13",5.5419,5.5419,5.3827,5.39,24000.0],["2012-04-16",5.3972,5.4768,5.3393,5.3755,33800.0],["2012-04-17",5.4117,5.5347,5.3393,5.4551,54900.0],["2012-04-18",5.4117,5.4913,5.3827,5.4261,7900.0],["2012-04-19",5.4117,5.4768,5.361,5.4189,27900.0],["2012-04-20",5.5274,5.6577,5.3755,5.5781,21900.0],["2012-04-23",5.484,5.484,5.3972,5.4406,24000.0],["2012-04-24",5.4261,5.607,5.39,5.607,27400.0],["2012-04-25",5.6504,5.6794,5.4768,5.6215,18800.0],["2012-04-26",5.5998,5.6577,5.5781,5.6143,7900.0],["2012-04-27",5.636,5.8241,5.513,5.8241,13000.0],["2012-04-30",5.7879,5.7879,5.5781,5.607,16000.0],["2012-05-01",5.636,5.7445,5.39,5.39,20000.0],["2012-05-02",5.3827,5.3827,5.2091,5.238,30500.0],["2012-05-03",5.2453,5.267,5.0499,5.1874,23000.0],["2012-05-04",5.1585,5.1585,4.898,4.9052,23300.0],["2012-05-07",4.8835,5.2163,4.8835,4.9631,9500.0],["2012-05-08",4.9414,5.2236,4.9414,5.0499,36300.0],["2012-05-09",5.0282,5.1006,4.898,5.0065,104000.0],["2012-05-10",5.0572,5.1585,4.9703,5.1006,58000.0],["2012-05-11",5.0427,5.1223,4.9559,4.9921,23500.0],["2012-05-14",4.9631,5.0716,4.7895,4.9342,45900.0],["2012-05-15",4.9486,4.9486,4.7967,4.8184,33000.0],["2012-05-16",4.7895,4.898,4.5797,4.681,43900.0],["2012-05-17",4.681,4.7388,4.6014,4.6158,38300.0],["2012-05-18",4.6231,4.8691,4.6158,4.8184,35800.0],["2012-05-21",4.7967,4.9486,4.7316,4.9486,31600.0],["2012-05-22",4.9125,4.9414,4.8835,4.9269,34000.0],["2012-05-23",4.8618,4.9848,4.7027,4.8257,74000.0],["2012-05-24",4.8546,4.9776,4.8401,4.9197,15100.0],["2012-05-25",4.9125,4.9631,4.8546,4.898,10900.0],["2012-05-29",4.9125,4.9776,4.898,4.9414,12900.0],["2012-05-30",4.8835,5.1946,4.8835,4.8908,13100.0],["2012-05-31",4.8908,4.9776,4.7244,4.7967,76000.0],["2012-06-01",4.7099,4.8401,4.7027,4.7388,32700.0],["2012-06-04",4.7388,4.8908,4.7171,4.8908,41400.0],["2012-06-05",4.8474,5.0138,4.8474,4.9848,30900.0],["2012-06-06",4.9993,5.1802,4.8908,5.1802,38200.0],["2012-06-07",5.2453,5.2453,4.898,4.9125,20900.0],["2012-06-08",4.8835,4.9631,4.8039,4.8546,87700.0],["2012-06-11",4.8763,4.9197,4.7822,4.7895,68700.0],["2012-06-12",4.8257,4.8618,4.652,4.7171,36100.0],["2012-06-13",4.7027,4.7461,4.652,4.6954,75000.0],["2012-06-14",4.7171,4.7678,4.5869,4.7171,39300.0],["2012-06-15",4.7099,4.7822,4.5941,4.6954,104600.0],["2012-06-18",4.6882,4.7027,4.6086,4.681,24200.0],["2012-06-19",4.681,4.7461,4.652,4.6665,50800.0],["2012-06-20",4.652,5.1368,4.652,5.0861,102400.0],["2012-06-21",5.1078,5.1078,4.775,4.8618,38600.0],["2012-06-22",4.9052,5.0355,4.7822,4.7967,176300.0],["2012-06-25",4.7027,4.7388,4.5652,4.6158,51800.0],["2012-06-26",4.6158,4.7171,4.406,4.5363,57500.0],["2012-06-27",4.5652,4.6737,4.5218,4.6448,22200.0],["2012-06-28",4.6014,4.6014,4.4928,4.5363,37900.0],["2012-06-29",4.6737,4.8763,4.529,4.8763,88500.0],["2012-07-02",4.9125,5.0427,4.775,4.9559,42600.0],["2012-07-03",4.9703,4.9848,4.898,4.9414,25600.0],["2012-07-05",4.898,4.9559,4.7461,4.775,25100.0],["2012-07-06",4.7316,4.8329,4.7316,4.7388,16000.0],["2012-07-09",4.7027,4.7895,4.6448,4.7027,32800.0],["2012-07-10",4.7027,4.7533,4.6737,4.7099,25700.0],["2012-07-11",4.7316,4.7316,4.5218,4.6303,77200.0],["2012-07-12",4.5869,4.6014,4.3409,4.4422,79300.0],["2012-07-13",4.4784,4.6303,4.3988,4.4711,48600.0],["2012-07-16",4.4494,4.5435,4.4277,4.4422,22500.0],["2012-07-17",4.4494,4.4567,4.3771,4.4133,23600.0],["2012-07-18",4.4133,4.4494,4.3771,4.435,17100.0],["2012-07-19",4.5941,5.238,4.558,4.7027,125400.0],["2012-07-20",4.6303,4.7822,4.4856,4.5724,137000.0],["2012-07-23",4.5507,4.7244,4.5001,4.6086,114700.0],["2012-07-24",4.6375,4.7171,4.5652,4.5724,57200.0],["2012-07-25",4.6303,4.7027,4.6086,4.6665,44500.0],["2012-07-26",4.7316,4.7967,4.5941,4.681,127200.0],["2012-07-27",4.681,4.7388,4.6086,4.652,34400.0],["2012-07-30",4.6737,4.7316,4.5869,4.6592,49300.0],["2012-07-31",4.6303,4.7678,4.6303,4.7171,67500.0],["2012-08-01",4.7388,4.898,4.7244,4.8835,54800.0],["2012-08-02",4.8329,5.0282,4.7822,4.9921,57000.0],["2012-08-03",5.0644,5.6287,5.0644,5.4334,49600.0],["2012-08-06",5.4334,5.8096,5.4261,5.7517,61100.0],["2012-08-07",5.9254,5.9688,5.7807,5.9543,63900.0],["2012-08-08",5.9326,5.9471,5.8241,5.8964,35900.0],["2012-08-09",5.8602,6.0049,5.8602,6.0049,13200.0],["2012-08-10",6.0049,6.0773,5.9688,5.9905,18900.0],["2012-08-13",5.9688,6.1858,5.8458,6.1641,57700.0],["2012-08-14",6.1713,6.2871,6.0773,6.222,21700.0],["2012-08-15",6.2003,6.4463,6.1713,6.3016,31800.0],["2012-08-16",6.2726,6.3233,6.0266,6.3233,32900.0],["2012-08-17",6.3233,6.3739,6.222,6.3305,42600.0],["2012-08-20",6.2943,6.3522,6.2437,6.3233,20500.0],["2012-08-21",6.2871,6.4029,6.0411,6.07,45900.0],["2012-08-22",6.0339,6.0339,5.8241,5.9326,44400.0],["2012-08-23",5.9398,6.0628,5.7372,6.0411,19100.0],["2012-08-24",6.0049,6.1279,5.9832,6.0483,25800.0],["2012-08-27",6.0918,6.2437,6.0628,6.222,94300.0],["2012-08-28",6.2582,6.2943,6.1207,6.2582,190200.0],["2012-08-29",6.2509,6.2799,6.2147,6.2437,51800.0],["2012-08-30",6.1279,6.2075,6.0628,6.1352,55800.0],["2012-08-31",6.1713,6.2871,6.1424,6.2654,15500.0],["2012-09-04",6.2943,6.3739,6.2943,6.3305,35500.0],["2012-09-05",6.3594,6.4824,6.316,6.4101,31100.0],["2012-09-06",6.4246,6.5982,6.3305,6.5982,121400.0],["2012-09-07",6.6271,7.0178,6.6271,6.8731,73900.0],["2012-09-10",7.0902,7.0902,6.8948,6.9816,71700.0],["2012-09-11",6.8731,7.0757,6.8731,6.9455,37400.0],["2012-09-12",6.9455,6.9889,6.9021,6.9382,41600.0],["2012-09-13",6.9238,7.1046,6.8876,7.054,36000.0],["2012-09-14",7.0974,7.2349,6.9744,7.2276,42500.0],["2012-09-17",7.1119,7.1987,7.0829,7.0902,25700.0],["2012-09-18",7.0612,7.1336,7.054,7.1191,66500.0],["2012-09-19",7.1119,7.3506,6.9672,7.2855,59400.0],["2012-09-20",7.2638,7.5243,7.2204,7.4664,29800.0],["2012-09-21",7.5966,7.5966,7.3796,7.5315,86000.0],["2012-09-24",7.546,7.9439,7.3723,7.8136,80800.0],["2012-09-25",7.8354,8.1899,7.7341,7.9366,191100.0],["2012-09-26",7.9583,7.9873,7.6038,7.7485,66300.0],["2012-09-27",7.8209,7.9439,7.6472,7.8281,25300.0],["2012-09-28",7.7775,7.8498,7.6038,7.6834,60100.0],["2012-10-01",7.7485,7.9439,7.7485,7.9366,31900.0],["2012-10-02",7.98,8.0813,7.8354,7.98,51000.0],["2012-10-03",7.9656,8.3346,7.9439,8.3273,96800.0],["2012-10-04",8.3346,8.6818,8.3346,8.6529,62500.0],["2012-10-05",8.6601,8.9712,8.5733,8.6095,62600.0],["2012-10-08",8.501,8.8555,8.3563,8.7759,34100.0],["2012-10-09",8.7614,8.8627,8.5299,8.6095,59600.0],["2012-10-10",8.6457,8.7759,8.6022,8.6529,22500.0],["2012-10-11",8.7397,8.9423,8.6601,8.7904,61100.0],["2012-10-12",8.964,8.964,8.8338,8.8989,38400.0],["2012-10-15",8.8699,8.9712,8.8265,8.9423,46200.0],["2012-10-16",8.9568,9.2968,8.8482,9.0798,120200.0],["2012-10-17",9.2172,9.3113,8.8555,9.2389,54700.0],["2012-10-18",9.2606,9.3836,8.8265,8.964,41600.0],["2012-10-19",8.8844,8.8844,8.1826,8.349,71300.0],["2012-10-22",8.3201,8.3201,7.8643,8.0379,60700.0],["2012-10-23",7.9801,8.0741,7.6038,7.9294,38300.0],["2012-10-24",7.9873,8.2694,7.8426,8.009,49000.0],["2012-10-25",8.0958,8.1392,8.0162,8.0958,31900.0],["2012-10-26",8.1465,8.1465,7.8064,7.9149,18400.0],["2012-10-31",7.8788,7.9077,7.2421,7.8643,47000.0],["2012-11-01",7.8281,8.0379,7.8281,8.0018,39900.0],["2012-11-02",8.0162,8.226,7.5604,7.7268,34700.0],["2012-11-05",7.7485,7.7992,7.6545,7.7413,20100.0],["2012-11-06",7.8209,8.4503,7.8209,8.3635,40600.0],["2012-11-07",8.2333,8.2333,7.7702,7.886,61500.0],["2012-11-08",7.8426,8.0596,7.7485,7.9873,47300.0],["2012-11-09",7.9511,8.4576,7.9511,8.3563,26300.0],["2012-11-12",8.3635,8.4214,8.1754,8.2622,49800.0],["2012-11-13",8.3273,8.6457,8.2622,8.4865,40000.0],["2012-11-14",8.378,8.4141,7.886,8.1392,94600.0],["2012-11-15",8.0235,8.1392,7.8209,7.9873,100100.0],["2012-11-16",7.9222,8.1247,7.8064,8.0741,32300.0],["2012-11-19",8.1247,8.1754,7.98,8.1754,18700.0],["2012-11-20",8.132,8.3201,8.0669,8.1826,28900.0],["2012-11-21",8.2405,8.2405,8.0524,8.0813,54100.0],["2012-11-23",8.1247,8.3201,8.0379,8.0958,12700.0],["2012-11-26",8.0524,8.132,7.9728,8.0741,21300.0],["2012-11-27",7.5966,7.7268,7.1408,7.3868,271200.0],["2012-11-28",7.3072,7.3651,7.025,7.1625,233600.0],["2012-11-29",7.2059,7.517,6.9165,7.0033,521000.0],["2012-11-30",6.5475,6.6778,6.5041,6.5114,4532600.0],["2012-12-03",6.5765,6.7574,6.5403,6.7357,1183600.0],["2012-12-04",6.7284,6.8514,6.6561,6.7863,582600.0],["2012-12-05",6.6633,6.8369,6.6561,6.8297,328100.0],["2012-12-06",6.7791,6.8731,6.7284,6.8442,311600.0],["2012-12-07",6.8586,6.8731,6.6778,6.8514,237200.0],["2012-12-10",6.8731,7.2132,6.8731,7.1263,657100.0],["2012-12-11",7.6183,7.6328,7.2566,7.4302,599300.0],["2012-12-12",7.517,7.6328,7.3072,7.5821,353300.0],["2012-12-13",7.5677,7.8354,7.5387,7.6328,389100.0],["2012-12-14",7.64,7.7992,7.5894,7.7485,187600.0],["2012-12-17",7.7775,7.7775,7.5026,7.5604,177000.0],["2012-12-18",7.5677,7.6907,7.4881,7.5677,161000.0],["2012-12-19",7.4736,7.6472,7.3723,7.6472,193900.0],["2012-12-20",7.6255,7.8932,7.5604,7.8209,177300.0],["2012-12-21",7.6979,7.7775,7.5604,7.7268,320500.0],["2012-12-24",7.7051,7.763,7.3217,7.7124,72400.0],["2012-12-26",7.7196,7.7558,7.6111,7.6762,132900.0],["2012-12-27",7.7051,7.7413,7.4808,7.64,156000.0],["2012-12-28",7.6111,7.7847,7.5604,7.5966,191500.0],["2012-12-31",7.5821,7.7196,7.4085,7.6617,361600.0],["2013-01-02",7.9005,8.2767,7.7847,8.226,358500.0],["2013-01-03",8.226,8.4865,8.1537,8.3924,229500.0],["2013-01-04",8.4358,8.6023,8.3852,8.4648,187800.0],["2013-01-07",8.4648,8.6457,8.3201,8.501,203800.0],["2013-01-08",8.4648,8.7686,8.4576,8.718,294100.0],["2013-01-09",8.7325,8.8265,8.6529,8.7904,130100.0],["2013-01-10",8.8699,8.9133,8.6818,8.7108,141300.0],["2013-01-11",8.7035,8.8482,8.6457,8.7976,123500.0],["2013-01-14",8.9712,9.21,8.7035,9.181,394300.0],["2013-01-15",9.1015,9.2462,9.0508,9.1593,403100.0],["2013-01-16",9.1521,9.3402,9.1232,9.304,373900.0],["2013-01-17",9.3836,9.5428,9.3764,9.3836,184700.0],["2013-01-18",9.4415,9.4415,9.3257,9.3764,194200.0],["2013-01-22",9.3764,9.3764,9.1376,9.2823,232700.0],["2013-01-23",9.3113,9.4198,9.2606,9.304,422500.0],["2013-01-24",9.2968,9.6947,8.8482,9.6947,360000.0],["2013-01-25",9.8032,10.2229,9.6585,10.1577,420800.0],["2013-01-28",10.2156,10.4544,10.1577,10.4182,307100.0],["2013-01-29",10.382,10.4761,10.2373,10.382,186700.0],["2013-01-30",10.3314,10.4688,10.2518,10.3024,189600.0],["2013-01-31",10.3097,10.4544,10.2301,10.4037,164100.0],["2013-02-01",10.4254,10.6135,10.4254,10.5991,330600.0],["2013-02-04",10.5629,10.6425,10.3386,10.3965,125100.0],["2013-02-05",10.411,10.7438,10.3386,10.7293,227400.0],["2013-02-06",10.7655,10.997,10.6569,10.9753,400900.0],["2013-02-07",10.2373,10.2373,9.7888,10.0637,2210100.0],["2013-02-08",10.0782,10.2663,10.0782,10.2373,298900.0],["2013-02-11",10.2373,10.2446,10.0203,10.136,263700.0],["2013-02-12",10.1577,10.7076,10.0782,10.5557,554400.0],["2013-02-13",10.5484,10.9423,10.5046,10.8766,753900.0],["2013-02-14",10.8839,11.183,10.8839,11.1393,338300.0],["2013-02-15",11.1757,11.2268,10.8329,10.8547,203300.0],["2013-02-19",10.8693,11.0809,10.6797,11.0152,159500.0],["2013-02-20",11.0152,11.1976,10.6359,10.6943,400600.0],["2013-02-21",10.6943,10.7818,10.3587,10.4316,373600.0],["2013-02-22",10.5338,10.6213,10.3952,10.4025,319100.0],["2013-02-25",10.5046,10.6651,10.366,10.5265,368500.0],["2013-02-26",10.563,10.7526,10.3149,10.614,404800.0],["2013-02-27",10.6359,10.9642,10.5921,10.8183,197000.0],["2013-02-28",10.8183,10.9933,10.7016,10.8402,188000.0],["2013-03-01",10.7964,11.2924,10.6432,11.2122,443100.0],["2013-03-04",11.2414,11.628,11.2049,11.4748,361800.0],["2013-03-05",11.5405,11.9709,11.4748,11.7666,403300.0],["2013-03-06",11.8833,12.0219,11.7301,11.8104,626600.0],["2013-03-07",11.6645,12.7222,11.5405,12.3356,723600.0],["2013-03-08",12.4013,12.5836,12.3429,12.394,311000.0],["2013-03-11",12.445,12.766,12.445,12.5763,431700.0],["2013-03-12",12.5909,12.6566,12.1897,12.3575,277400.0],["2013-03-13",12.3794,12.4669,12.1459,12.2772,144800.0],["2013-03-14",12.321,12.5107,12.1751,12.4596,214600.0],["2013-03-15",12.5982,12.7004,12.4231,12.5253,396000.0],["2013-03-18",12.2991,12.5253,11.825,12.4815,347700.0],["2013-03-19",12.5253,12.7295,12.2918,12.3648,186900.0],["2013-03-20",12.394,12.6566,12.3867,12.6201,194100.0],["2013-03-21",12.5399,12.6566,12.3575,12.5399,137500.0],["2013-03-22",12.4596,12.6128,12.1313,12.4596,246500.0],["2013-03-25",12.4961,13.4371,12.4596,13.2037,817400.0],["2013-03-26",13.2912,13.335,12.839,12.9338,598700.0],["2013-03-27",12.9192,13.1162,12.6566,13.0797,662700.0],["2013-03-28",13.1162,13.2256,12.9411,13.1307,273500.0],["2013-04-01",13.1891,13.3788,12.6858,13.0578,389300.0],["2013-04-02",13.1453,13.2839,12.963,13.087,266000.0],["2013-04-03",13.2694,13.2694,12.6858,12.7952,466200.0],["2013-04-04",12.766,12.8025,12.4231,12.6347,271000.0],["2013-04-05",12.2772,13.1234,11.8906,13.0797,611700.0],["2013-04-08",13.2183,13.7216,13.1891,13.6997,928000.0],["2013-04-09",13.8311,13.8602,13.4225,13.4663,362800.0],["2013-04-10",13.4955,14.101,13.4809,14.0353,440800.0],["2013-04-11",14.1301,15.3046,14.0937,15.0712,1236700.0],["2013-04-12",14.9326,16.056,14.794,15.9903,954000.0],["2013-04-15",16.3478,16.3478,14.101,14.6918,1330600.0],["2013-04-16",14.7137,15.3119,14.4073,15.2827,601100.0],["2013-04-17",15.3119,15.363,14.8304,15.2098,358500.0],["2013-04-18",15.3557,15.4578,15.1514,15.3265,497400.0],["2013-04-19",15.4651,16.1143,15.3922,15.9757,291500.0],["2013-04-22",16.2165,16.4061,15.7277,16.18,343800.0],["2013-04-23",16.3332,16.8584,16.3113,16.5666,315700.0],["2013-04-24",16.5447,16.7782,15.9903,16.377,418000.0],["2013-04-25",18.383,19.9733,17.8943,18.0475,1751700.0],["2013-04-26",17.8651,18.0767,17.5806,17.8943,402200.0],["2013-04-29",17.9745,18.0985,17.1575,17.515,664900.0],["2013-04-30",17.5223,18.0475,17.5004,17.763,682600.0],["2013-05-01",17.7703,18.3101,17.5004,18.2226,783900.0],["2013-05-02",18.3903,19.0833,17.7484,18.3612,2419200.0],["2013-05-03",18.7113,18.8791,18.1861,18.4706,501400.0],["2013-05-06",18.6019,19.7982,18.5873,19.6669,539900.0],["2013-05-07",19.8639,19.9587,19.346,19.4992,358200.0],["2013-05-08",19.4991,19.9295,19.3314,19.8347,531600.0],["2013-05-09",20.2286,21.0675,19.8931,20.7976,1070300.0],["2013-05-10",20.8998,21.6657,20.8049,21.6147,959600.0],["2013-05-13",21.87,21.8773,20.4402,21.0384,1324800.0],["2013-05-14",20.8633,21.4104,20.659,21.2718,794200.0],["2013-05-15",21.2425,21.2791,20.8909,21.2352,345400.0],["2013-05-16",21.0887,21.433,20.7371,20.7664,294700.0],["2013-05-17",20.781,21.3597,20.5906,21.2865,394000.0],["2013-05-20",21.2865,21.5062,20.1511,20.51,446900.0],["2013-05-21",20.51,20.6199,19.4699,20.1438,1027600.0],["2013-05-22",20.0412,20.0852,19.5065,19.8434,580200.0],["2013-05-23",19.4918,20.9202,18.7154,20.7224,524300.0],["2013-05-24",20.532,20.6345,19.6017,20.5613,576200.0],["2013-05-28",20.9861,20.9861,20.0925,20.3782,422600.0],["2013-05-29",20.0632,20.3415,19.8801,19.9533,299400.0],["2013-05-30",19.9826,20.3342,19.8361,20.217,245600.0],["2013-05-31",20.0778,21.0887,20.0778,20.51,415100.0],["2013-06-03",20.6785,21.0008,19.9313,20.6785,594000.0],["2013-06-04",20.6931,21.1619,20.554,20.7151,665800.0],["2013-06-05",20.6419,20.6565,19.609,19.8215,688100.0],["2013-06-06",19.7189,20.7444,19.2281,20.7078,666000.0],["2013-06-07",20.7151,21.3231,20.6858,20.8909,405100.0],["2013-06-10",20.8909,21.0081,20.4001,20.7224,692400.0],["2013-06-11",20.4075,20.9129,19.8288,20.4368,372300.0],["2013-06-12",20.51,20.51,19.8654,19.9167,333700.0],["2013-06-13",20.51,22.1874,20.51,21.953,1458200.0],["2013-06-14",22.019,22.6416,21.8065,22.4511,538900.0],["2013-06-17",22.7075,23.7403,22.5244,23.5719,739600.0],["2013-06-18",23.7916,25.1687,23.6964,24.4362,1215300.0],["2013-06-19",24.1432,25.22,23.6451,24.7365,638800.0],["2013-06-20",24.2604,24.9197,23.9601,24.1798,637700.0],["2013-06-21",24.3483,24.905,23.7477,24.7732,562400.0],["2013-06-24",24.4802,24.7146,23.7257,24.5095,569400.0],["2013-06-25",24.8464,25.0149,24.4948,24.905,564100.0],["2013-06-26",24.905,25.8866,24.634,25.6375,1384700.0],["2013-06-27",26.0257,26.3847,25.762,25.9745,589500.0],["2013-06-28",26.0404,26.37,25.7987,25.9745,3227800.0],["2013-07-01",25.9012,26.1136,24.8684,25.2639,923000.0],["2013-07-02",25.4617,25.7694,24.9563,25.2713,567700.0],["2013-07-03",25.3738,26.2088,25.176,26.0404,246800.0],["2013-07-05",26.5531,26.8681,25.8133,26.6044,506900.0],["2013-07-08",26.9121,28.7287,26.8828,28.0621,948300.0],["2013-07-09",28.3478,28.5895,27.8643,28.2232,654300.0],["2013-07-10",28.2306,28.3697,27.6885,28.1207,394000.0],["2013-07-11",28.5822,28.9045,27.1758,27.6372,694400.0],["2013-07-12",27.6885,28.4723,27.6226,28.1133,303600.0],["2013-07-15",28.2599,29.1169,28.1793,28.6334,321900.0],["2013-07-16",28.8019,29.0363,27.4395,27.6299,506300.0],["2013-07-17",27.7618,27.7837,27.1098,27.3369,342500.0],["2013-07-18",26.5751,27.3369,26.1869,27.0512,497900.0],["2013-07-19",27.0439,27.1172,25.513,26.4506,1096800.0],["2013-07-22",26.2455,26.641,25.8133,26.0404,329100.0],["2013-07-23",26.0404,26.6264,26.0404,26.1722,278500.0],["2013-07-24",26.1283,26.5824,25.5276,25.9012,852300.0],["2013-07-25",25.9232,26.4359,25.6961,26.099,270300.0],["2013-07-26",25.784,26.348,25.6522,26.2308,293500.0],["2013-07-29",26.055,26.9194,25.9378,26.4726,761700.0],["2013-07-30",26.5238,26.6044,25.3299,25.9745,954600.0],["2013-07-31",26.0038,26.7509,26.0038,26.3993,407100.0],["2013-08-01",26.5531,26.9487,26.2162,26.4066,373200.0],["2013-08-02",26.1869,26.978,26.0111,26.8242,403600.0],["2013-08-05",26.8681,27.6885,26.5165,27.0512,477700.0],["2013-08-06",27.1025,27.1904,25.22,25.9964,1155500.0],["2013-08-07",24.8025,26.4799,22.9785,25.9598,1016400.0],["2013-08-08",26.0697,26.1283,24.2677,24.6633,749000.0],["2013-08-09",24.4655,24.8757,23.755,23.8942,587900.0],["2013-08-12",23.5719,23.8356,23.1324,23.6524,520900.0],["2013-08-13",23.7477,24.2091,23.3155,23.8722,237900.0],["2013-08-14",23.6663,23.7031,22.0121,22.5047,1184600.0],["2013-08-15",22.762,22.7914,21.6077,21.9018,664500.0],["2013-08-16",21.7989,21.8724,21.5783,21.6592,503400.0],["2013-08-19",21.6592,21.8577,21.2328,21.5122,303600.0],["2013-08-20",21.571,22.2768,21.3798,22.24,511000.0],["2013-08-21",22.0783,23.3869,22.0562,23.3502,551000.0],["2013-08-22",23.3722,25.0853,23.3722,24.9235,717100.0],["2013-08-23",24.9309,26.666,24.6883,26.5483,1395300.0],["2013-08-26",26.5483,27.2174,25.3499,25.4823,422200.0],["2013-08-27",25.1294,25.3132,24.1516,24.2471,231600.0],["2013-08-28",24.1883,24.7397,23.9898,24.5412,223500.0],["2013-08-29",24.4162,25.0338,24.2765,24.7618,283700.0],["2013-08-30",24.6736,24.9603,24.2765,24.6809,214600.0],["2013-09-03",24.9971,25.3941,24.3427,24.5486,435100.0],["2013-09-04",24.5118,25.3647,24.4383,25.2323,998500.0],["2013-09-05",25.2397,25.3794,24.6294,24.9823,669900.0],["2013-09-06",25.0485,25.1882,23.8869,24.6442,291800.0],["2013-09-09",24.7618,25.5485,24.5192,25.3205,269600.0],["2013-09-10",25.519,26.3057,25.3867,25.9455,494900.0],["2013-09-11",25.8278,26.1807,25.5852,25.9014,396900.0],["2013-09-12",25.9381,25.9969,25.3573,25.622,369800.0],["2013-09-13",25.644,25.8278,25.4455,25.8205,365700.0],["2013-09-16",26.1513,26.4969,25.4161,25.8278,689300.0],["2013-09-17",26.0557,26.9306,25.747,26.7101,606200.0],["2013-09-18",26.6366,27.6512,26.5336,27.5703,618000.0],["2013-09-19",27.71,28.2761,27.4821,28.0849,690100.0],["2013-09-20",28.107,28.4011,27.7982,28.3422,977200.0],["2013-09-23",29.1289,29.8274,28.4893,29.5186,1632000.0],["2013-09-24",29.7097,30.9596,29.5921,30.9375,936200.0],["2013-09-25",30.9375,31.0405,29.5259,30.07,1080200.0],["2013-09-26",30.07,31.8051,29.9523,31.783,710800.0],["2013-09-27",31.6727,33.0549,31.1654,32.9299,924100.0],["2013-09-30",32.4006,32.8123,32.1212,32.7241,660700.0],["2013-10-01",32.8564,33.3931,32.68,33.1358,526400.0],["2013-10-02",32.9152,33.2314,32.1506,32.4815,408600.0],["2013-10-03",32.3859,32.5844,31.114,31.7242,791100.0],["2013-10-04",31.8492,33.1873,31.8492,33.0476,343400.0],["2013-10-07",32.6359,32.8197,31.783,32.1359,601700.0],["2013-10-08",32.2315,32.555,31.2537,31.5624,623100.0],["2013-10-09",31.6139,31.7683,29.4156,30.6949,551200.0],["2013-10-10",31.2684,32.5991,30.9816,32.3785,454500.0],["2013-10-11",32.3932,34.9518,32.3712,34.3489,698400.0],["2013-10-14",34.018,34.915,33.6284,34.6724,378600.0],["2013-10-15",34.6577,35.4296,34.2239,34.5106,493800.0],["2013-10-16",34.7827,35.04,33.7534,33.8563,416100.0],["2013-10-17",33.7975,34.1504,33.0843,33.5916,636600.0],["2013-10-18",33.8122,34.2313,33.621,33.9666,389200.0],["2013-10-21",33.8563,34.6577,33.599,34.3121,311800.0],["2013-10-22",34.54,35.4002,34.0327,35.0547,351100.0],["2013-10-23",34.9665,35.1061,33.8931,34.1283,265500.0],["2013-10-24",34.3563,35.1723,33.7975,35.0032,227400.0],["2013-10-25",35.2017,35.2679,34.393,34.9591,199800.0],["2013-10-28",35.0106,35.0106,32.5109,32.8785,636800.0],["2013-10-29",32.9005,33.6357,32.8049,33.6137,489900.0],["2013-10-30",33.7313,34.1724,31.5183,31.9889,1252600.0],["2013-10-31",31.9448,33.0696,31.2757,32.6359,376800.0],["2013-11-01",32.68,33.3637,31.5036,31.8345,405700.0],["2013-11-04",31.9889,32.952,31.5698,32.8344,404100.0],["2013-11-05",31.9521,34.4592,31.9521,34.2901,515900.0],["2013-11-06",34.5253,35.0253,32.2462,32.4006,833700.0],["2013-11-07",32.9814,33.8195,32.3197,32.7241,567700.0],["2013-11-08",32.6947,34.1577,32.452,34.1357,321600.0],["2013-11-11",34.143,35.2752,33.8563,35.0106,326900.0],["2013-11-12",34.9959,35.2899,33.9813,34.7018,295100.0],["2013-11-13",34.5101,34.8566,34.2448,34.4733,296800.0],["2013-11-14",34.4954,34.6355,33.4045,34.0753,361500.0],["2013-11-15",34.0679,34.0679,33.2202,33.5224,310700.0],["2013-11-18",33.5593,34.0237,32.4168,32.7338,464500.0],["2013-11-19",32.8517,33.6256,32.181,32.8517,264700.0],["2013-11-20",32.8959,34.3922,32.8812,33.6109,377700.0],["2013-11-21",33.6109,35.2915,33.6109,34.9082,476400.0],["2013-11-22",34.7607,36.8246,34.7607,36.0506,812700.0],["2013-11-25",36.1538,36.5961,34.4438,35.6379,320900.0],["2013-11-26",35.6158,36.6845,35.3062,36.4487,567000.0],["2013-11-27",36.4781,37.0531,35.9843,36.7509,254600.0],["2013-11-29",36.9278,36.9278,36.4855,36.6108,141800.0],["2013-12-02",36.7067,37.23,35.4536,35.5126,518000.0],["2013-12-03",35.402,35.8295,34.3111,35.1883,523900.0],["2013-12-04",34.9229,35.9622,34.8197,35.9106,217600.0],["2013-12-05",35.9769,36.8025,35.6821,35.9622,325200.0],["2013-12-06",36.4118,37.1415,35.6379,36.913,284900.0],["2013-12-09",36.7435,36.7877,35.7484,36.6772,331100.0],["2013-12-10",36.4782,36.6993,35.8664,36.3013,292200.0],["2013-12-11",36.3381,36.8541,36.0285,36.3823,355700.0],["2013-12-12",36.2939,38.0113,36.0064,37.9081,433000.0],["2013-12-13",38.085,38.7336,37.4437,37.5543,362500.0],["2013-12-16",37.8786,38.4462,37.37,38.343,431900.0],["2013-12-17",38.2987,39.0358,37.8123,38.1071,411200.0],["2013-12-18",38.2766,38.3577,37.2521,38.1956,553100.0],["2013-12-19",38.1808,38.6968,37.5911,37.8196,445500.0],["2013-12-20",37.7754,38.4314,37.1489,37.5174,1138600.0],["2013-12-23",37.7754,39.3012,37.6648,39.2201,918400.0],["2013-12-24",39.3822,40.3257,39.0653,39.6992,180300.0],["2013-12-26",40.1636,41.2839,39.7877,41.0554,627900.0],["2013-12-27",41.4534,41.5861,40.7237,41.1144,363300.0],["2013-12-30",40.9817,41.564,40.4658,41.1586,298000.0],["2013-12-31",41.0186,41.3355,40.4584,41.0776,283200.0],["2014-01-02",41.0554,41.2249,40.4142,40.8122,405200.0],["2014-01-03",41.0554,41.2102,39.7655,39.9572,336900.0],["2014-01-06",39.9867,40.2373,38.6157,39.2717,458900.0],["2014-01-07",39.5813,40.2152,39.3159,39.6918,269600.0],["2014-01-08",39.5444,40.112,39.3085,39.456,314800.0],["2014-01-09",39.6845,39.7139,38.1218,38.3577,235900.0],["2014-01-10",38.4388,39.1464,37.311,39.0874,386500.0],["2014-01-13",38.8147,38.8147,36.5887,36.6772,656400.0],["2014-01-14",36.1981,36.7214,35.3283,35.9032,742600.0],["2014-01-15",36.1538,36.4634,31.0016,33.9278,4008500.0],["2014-01-16",33.9278,35.3062,33.891,34.0384,1248900.0],["2014-01-17",34.0826,34.8197,33.8394,33.891,652700.0],["2014-01-21",34.0089,34.3259,33.4487,33.9352,797300.0],["2014-01-22",33.8689,34.2227,33.4709,33.9278,628400.0],["2014-01-23",33.7657,33.95,32.9549,33.8247,527600.0],["2014-01-24",33.7731,34.4512,32.8812,33.2497,1098600.0],["2014-01-27",33.2055,33.4856,32.0483,32.4242,665600.0],["2014-01-28",32.6011,34.0016,32.5642,33.9278,505600.0],["2014-01-29",33.4193,34.1785,33.0655,33.5151,290400.0],["2014-01-30",33.7657,35.0703,33.4414,35.0261,416100.0],["2014-01-31",34.3332,35.5052,34.0974,35.4168,369500.0],["2014-02-03",35.3209,35.3725,33.9942,34.4733,689900.0],["2014-02-04",34.6428,34.6428,33.2645,33.5962,838700.0],["2014-02-05",33.4856,33.8836,32.122,32.5716,1020400.0],["2014-02-06",32.6527,33.7657,32.3431,33.4193,260200.0],["2014-02-07",33.4487,33.6477,32.6601,33.2866,297900.0],["2014-02-10",33.1465,33.1465,31.3333,31.724,759300.0],["2014-02-11",31.7092,32.0778,30.5741,30.9795,841900.0],["2014-02-12",30.913,31.2384,29.8478,30.4099,1308100.0],["2014-02-13",30.0105,31.9486,29.9661,31.3938,610000.0],["2014-02-14",31.2828,31.2828,30.2324,31.0757,689900.0],["2014-02-18",31.1127,31.8154,31.0313,31.4825,447800.0],["2014-02-19",31.2902,31.6009,31.0831,31.5047,378200.0],["2014-02-20",31.9856,33.4428,31.9856,33.1839,658100.0],["2014-02-21",33.4132,33.4132,32.3998,32.5478,415000.0],["2014-02-24",32.4516,33.1913,32.1853,32.6883,519800.0],["2014-02-25",32.7105,32.8658,31.9634,32.422,1000400.0],["2014-02-26",31.9634,32.274,30.4247,31.4086,1205400.0],["2014-02-27",31.0979,31.6527,30.8908,31.1423,584800.0],["2014-02-28",30.9795,31.6453,30.7724,31.5713,545900.0],["2014-03-03",31.0757,31.4012,30.5135,30.9943,669700.0],["2014-03-04",31.9116,33.1173,31.6231,32.8436,644400.0],["2014-03-05",32.8214,33.0729,32.1483,32.2519,559200.0],["2014-03-06",31.9412,32.1187,30.9056,31.0239,932600.0],["2014-03-07",31.194,31.194,29.7738,30.1732,1253300.0],["2014-03-10",30.1067,30.4765,29.2338,29.4187,295400.0],["2014-03-11",29.3669,29.3669,28.3535,28.7678,1759900.0],["2014-03-12",28.6864,28.8491,27.8283,28.3535,1006800.0],["2014-03-13",28.4423,28.4423,26.3489,26.7409,1942100.0],["2014-03-14",26.5412,27.2069,26.5412,27.1478,738900.0],["2014-03-17",25.9716,26.3193,24.5513,24.6919,1714900.0],["2014-03-18",24.5957,24.7659,23.819,24.5218,1371800.0],["2014-03-19",24.9286,26.4007,24.6031,25.6609,1168700.0],["2014-03-20",25.6757,26.5634,25.4316,26.1048,1242300.0],["2014-03-21",27.4659,29.5445,26.7113,26.8223,1970500.0],["2014-03-24",26.8519,26.8519,25.5796,26.016,1007300.0],["2014-03-25",26.0974,26.4968,25.5056,25.979,473200.0],["2014-03-26",26.2453,26.667,25.8681,25.8828,674000.0],["2014-03-27",25.8607,25.8607,25.0248,25.6313,633300.0],["2014-03-28",25.6905,26.8889,25.6091,26.7261,1023700.0],["2014-03-31",27.0072,27.8653,26.4672,27.7543,1093900.0],["2014-04-01",27.7543,28.8417,27.6508,28.4719,997700.0],["2014-04-02",28.6938,28.8343,27.9245,28.7974,535500.0],["2014-04-03",28.8565,29.2116,27.6138,27.9393,456500.0],["2014-04-04",28.1908,28.3979,27.4585,27.5472,909300.0],["2014-04-07",27.3179,27.5102,25.6313,26.0456,929200.0],["2014-04-08",26.127,27.8283,25.7053,27.6212,893400.0],["2014-04-09",29.2486,31.7784,29.1968,29.7886,2161000.0],["2014-04-10",29.9587,30.3508,29.0563,29.1598,791300.0],["2014-04-11",28.8343,29.5445,28.1168,28.8491,1040500.0],["2014-04-14",29.2782,30.188,28.6864,29.0267,613700.0],["2014-04-15",30.1732,30.3286,28.9009,29.3521,763400.0],["2014-04-16",29.6998,29.7294,28.9305,29.3743,418900.0],["2014-04-17",29.3226,29.7368,28.9971,29.4039,414600.0],["2014-04-21",29.5889,29.7738,28.6198,29.5962,544300.0],["2014-04-22",29.6332,30.2916,29.611,30.2472,630400.0],["2014-04-23",30.188,30.9425,29.8552,30.3138,1257400.0],["2014-04-24",30.4765,30.8242,29.7294,30.6097,392900.0],["2014-04-25",30.3951,30.654,29.722,29.8847,397400.0],["2014-04-28",29.9661,30.0697,28.6198,29.4335,408900.0],["2014-04-29",29.5371,29.5962,28.4275,28.9157,501600.0],["2014-04-30",28.8491,29.5223,28.3017,29.4779,388600.0],["2014-05-01",29.3669,30.8242,28.9527,30.2324,507100.0],["2014-05-02",30.2768,30.9869,29.3669,30.8464,501800.0],["2014-05-05",30.5727,31.5269,29.9661,31.4899,397300.0],["2014-05-06",31.268,31.7636,30.6467,30.9647,468500.0],["2014-05-07",30.9574,31.379,29.8404,30.9721,681500.0],["2014-05-08",29.4927,32.7771,29.4927,30.1215,1046500.0],["2014-05-09",29.9587,30.3286,28.8935,29.7294,586100.0],["2014-05-12",29.9439,31.9412,29.611,31.3716,845300.0],["2014-05-13",31.416,31.9264,30.0475,30.5875,875200.0],["2014-05-14",29.7189,31.0404,29.7189,29.9861,382500.0],["2014-05-15",29.7188,30.5578,28.9616,30.194,598600.0],["2014-05-16",30.1197,31.2779,29.5407,31.2631,484300.0],["2014-05-19",31.1888,32.6143,31.1888,32.2282,519400.0],["2014-05-20",32.1985,32.4435,31.5006,31.8125,433800.0],["2014-05-21",32.0872,33.2082,31.8125,32.9855,480400.0],["2014-05-22",32.978,33.8615,32.4138,32.7034,373500.0],["2014-05-23",32.8073,33.5646,32.05,33.2824,393600.0],["2014-05-27",33.5052,33.9877,33.0226,33.9729,512200.0],["2014-05-28",33.9952,34.4406,33.7502,34.0991,477600.0],["2014-05-29",34.2253,34.4406,33.817,34.4332,318500.0],["2014-05-30",34.5371,34.7227,33.6462,34.4926,952100.0],["2014-06-02",34.5371,35.3538,34.3664,34.6708,421300.0],["2014-06-03",34.3886,34.8786,33.7353,34.6188,280100.0],["2014-06-04",34.3292,34.5445,33.8096,34.3292,305900.0],["2014-06-05",34.3515,35.0865,34.1511,34.5965,395700.0],["2014-06-06",33.9803,34.9306,33.4087,34.2995,450300.0],["2014-06-09",34.2995,34.8786,34.1362,34.2847,553400.0],["2014-06-10",34.203,34.3589,33.5943,34.307,268600.0],["2014-06-11",34.1511,34.3515,33.6759,33.9283,271700.0],["2014-06-12",33.8393,33.8912,32.7627,33.0968,557300.0],["2014-06-13",33.1859,34.1956,32.8741,34.0249,593000.0],["2014-06-16",34.0545,34.3812,33.7724,34.1436,240500.0],["2014-06-17",33.9952,34.1436,33.2305,33.4309,400100.0],["2014-06-18",33.3344,34.1511,32.8667,33.8689,328900.0],["2014-06-19",33.6017,33.8838,32.7256,32.837,309700.0],["2014-06-20",33.0152,33.1785,31.9238,32.2802,357000.0],["2014-06-23",32.2802,32.3247,31.7605,32.0575,370200.0],["2014-06-24",31.8644,32.6514,31.7011,31.9313,384500.0],["2014-06-25",31.7753,37.6181,31.7011,36.2373,2880900.0],["2014-06-26",36.1779,36.653,35.1385,35.9626,608700.0],["2014-06-27",36.0888,37.388,36.0888,37.0762,1109600.0],["2014-06-30",36.9425,38.6278,36.8757,38.316,790000.0],["2014-07-01",38.3531,39.1401,38.2195,39.0064,504000.0],["2014-07-02",39.0436,39.838,38.6352,38.8654,659500.0],["2014-07-03",38.9768,39.1401,38.4125,38.6798,394500.0],["2014-07-07",38.613,39.5039,38.0116,38.1898,773500.0],["2014-07-08",37.9671,38.0562,36.8534,37.5068,645100.0],["2014-07-09",37.774,37.8854,37.2989,37.5884,184600.0],["2014-07-10",36.5416,37.581,36.46,37.0391,541300.0],["2014-07-11",36.9797,37.4103,36.5936,37.2766,238400.0],["2014-07-14",37.5959,37.7295,36.6233,36.8089,517200.0],["2014-07-15",36.6901,37.143,35.97,36.2892,501000.0],["2014-07-16",36.5936,36.9648,35.9477,35.9848,357600.0],["2014-07-17",35.6879,36.9203,35.6433,36.1185,509700.0],["2014-07-18",35.97,36.9128,35.7769,36.2818,770500.0],["2014-07-21",36.0591,36.6382,35.7695,36.3486,333100.0],["2014-07-22",36.5194,36.9574,36.0962,36.4451,455800.0],["2014-07-23",36.4525,37.1207,36.0219,36.3486,544900.0],["2014-07-24",36.2966,37.0316,35.6879,35.7547,647900.0],["2014-07-25",35.5468,36.0071,35.1756,35.376,544800.0],["2014-07-28",35.376,36.3783,35.2276,35.673,566700.0],["2014-07-29",35.7844,36.1036,34.797,34.797,411600.0],["2014-07-30",35.0717,35.7844,34.5446,34.7079,499500.0],["2014-07-31",34.3886,35.3463,34.0694,34.5891,1251300.0],["2014-08-01",34.6485,34.8341,33.7724,34.1882,404400.0],["2014-08-04",34.4332,35.6953,34.4332,35.5394,365200.0],["2014-08-05",35.4132,35.4132,34.0249,34.3441,295700.0],["2014-08-06",34.0397,35.1014,34.0397,34.4332,387800.0],["2014-08-07",37.9374,37.9374,35.7992,35.9923,554800.0],["2014-08-08",35.9477,36.1407,34.9455,35.6433,719000.0],["2014-08-11",35.7844,36.898,35.4726,36.163,672200.0],["2014-08-12",35.97,36.2892,34.3961,34.6114,666000.0],["2014-08-13",34.5741,35.0657,32.8238,33.0771,826900.0],["2014-08-14",33.0175,33.4495,32.6525,33.3154,367200.0],["2014-08-15",33.6506,33.6506,32.3546,32.7642,555600.0],["2014-08-18",32.9579,33.6282,32.7791,33.5165,313500.0],["2014-08-19",33.5388,34.4103,33.5388,33.7995,464200.0],["2014-08-20",33.509,34.0602,33.4122,33.941,348200.0],["2014-08-21",34.0081,34.6635,33.7102,34.5816,271400.0],["2014-08-22",34.5816,35.1774,34.3134,34.6114,414600.0],["2014-08-25",34.8423,35.0136,33.6952,34.023,227700.0],["2014-08-26",33.9634,34.157,33.7101,33.9783,214300.0],["2014-08-27",33.8963,35.0359,33.7176,34.6337,345800.0],["2014-08-28",34.4475,34.8348,33.8591,34.0081,209400.0],["2014-08-29",34.0379,34.1868,33.8144,33.9932,199300.0],["2014-09-02",34.1496,34.8199,33.7399,34.4401,240200.0],["2014-09-03",34.6039,34.9689,34.0155,34.239,337600.0],["2014-09-04",34.2613,34.4549,33.725,33.7772,179400.0],["2014-09-05",33.6431,34.306,33.2558,34.2315,219800.0],["2014-09-08",34.1347,34.2911,33.591,33.6431,366700.0],["2014-09-09",33.5537,33.8293,32.8015,33.1143,288500.0],["2014-09-10",33.1739,33.5314,32.8462,33.0919,173800.0],["2014-09-11",32.8387,33.4122,32.7568,32.9653,217200.0],["2014-09-12",32.9355,33.7623,32.5855,32.8462,476800.0],["2014-09-15",32.9058,33.1441,32.3471,32.7717,246300.0],["2014-09-16",32.6823,32.943,32.1833,32.8015,128500.0],["2014-09-17",32.7196,33.1292,32.6376,32.7717,109600.0],["2014-09-18",32.876,33.2186,32.6078,33.0175,166900.0],["2014-09-19",33.0696,33.509,32.7791,33.0324,337200.0],["2014-09-22",32.8387,32.9132,31.9673,32.079,483400.0],["2014-09-23",31.8183,31.9971,29.8595,30.6117,977900.0],["2014-09-24",30.7309,30.8203,30.1574,30.567,411600.0],["2014-09-25",30.5075,30.5075,29.0178,30.2691,627700.0],["2014-09-26",30.2915,30.7086,30.2468,30.433,450100.0],["2014-09-29",30.8352,31.7438,30.7011,30.8799,433300.0],["2014-09-30",30.9022,30.9022,30.0531,30.1053,569300.0],["2014-10-01",30.1053,30.2468,29.4052,29.5541,397600.0],["2014-10-02",29.5243,30.1127,28.6603,29.3158,498300.0],["2014-10-03",29.6509,30.8724,29.4424,30.2915,343000.0],["2014-10-06",30.3361,30.783,30.068,30.1053,263700.0],["2014-10-07",29.8744,30.649,29.3009,29.3381,322600.0],["2014-10-08",29.3307,29.6509,28.8242,29.5616,410800.0],["2014-10-09",29.4647,29.6509,28.1464,28.1762,461600.0],["2014-10-10",28.1241,29.0104,27.126,27.1484,561400.0],["2014-10-13",27.2079,28.4145,27.1186,27.5357,400300.0],["2014-10-14",27.841,28.7571,27.3941,28.4145,644800.0],["2014-10-15",27.8634,29.919,27.6623,29.7701,553800.0],["2014-10-16",29.4275,30.7235,29.3679,30.4404,369200.0],["2014-10-17",30.8948,30.8948,30.0159,30.0457,356000.0],["2014-10-20",29.9563,30.8873,29.6658,30.5596,217000.0],["2014-10-21",30.6713,31.6992,30.1723,31.6023,168400.0],["2014-10-22",31.7587,32.6004,30.3659,30.5298,247800.0],["2014-10-23",30.9692,32.4589,30.7756,31.6768,403800.0],["2014-10-24",31.7066,31.7066,31.0661,31.2076,191900.0],["2014-10-27",30.9171,31.4757,30.4553,31.4012,281200.0],["2014-10-28",31.498,32.6376,31.4385,32.5706,369500.0],["2014-10-29",32.7195,32.7568,31.8407,32.5855,251300.0],["2014-10-30",32.4738,32.7791,31.8034,32.727,282700.0],["2014-10-31",33.5239,33.6431,32.4514,33.6059,284500.0],["2014-11-03",33.725,33.8219,32.8089,33.8144,375300.0],["2014-11-04",33.6803,33.8219,31.6321,32.6674,411400.0],["2014-11-05",32.8094,33.5418,31.0232,31.6884,377100.0],["2014-11-06",31.8304,31.8304,31.1054,31.7481,253900.0],["2014-11-07",30.1413,33.8781,29.2968,32.6973,579900.0],["2014-11-10",32.8169,33.2952,32.219,33.2728,331000.0],["2014-11-11",33.2952,33.6838,32.6898,33.5194,292900.0],["2014-11-12",33.2728,34.3565,33.213,34.0276,357700.0],["2014-11-13",34.1248,34.5657,34.0351,34.3116,396300.0],["2014-11-14",34.4312,35.2458,34.2145,35.0665,299900.0],["2014-11-17",35.0889,35.911,34.8647,35.4626,390500.0],["2014-11-18",35.5149,35.9334,35.0515,35.4252,198600.0],["2014-11-19",35.2309,35.4028,34.6405,34.902,286600.0],["2014-11-20",34.7301,35.0739,34.3639,35.0665,219800.0],["2014-11-21",35.7167,37.189,35.3131,36.6284,484100.0],["2014-11-24",37.0246,37.9812,36.4939,37.5701,959600.0],["2014-11-25",37.757,38.1157,37.3534,37.899,556700.0],["2014-11-26",38.0036,38.4371,37.6,38.3922,442500.0],["2014-11-28",38.4819,38.6613,37.7794,38.3474,216900.0],["2014-12-01",38.1456,38.2577,37.3758,37.6673,417400.0],["2014-12-02",37.6673,38.3623,37.4954,38.168,307300.0],["2014-12-03",38.3399,38.8705,38.1381,38.609,442500.0],["2014-12-04",38.6762,39.1097,37.9887,38.2727,320100.0],["2014-12-05",38.2652,38.6762,37.899,38.4744,350700.0],["2014-12-08",38.3175,39.2368,38.0709,38.8556,331400.0],["2014-12-09",38.5641,39.6179,37.9662,39.446,305700.0],["2014-12-10",39.2816,39.5656,38.6239,38.6837,292200.0],["2014-12-11",39.0424,39.0873,38.0111,38.3623,380100.0],["2014-12-12",38.0036,38.5268,37.7196,37.9363,350700.0],["2014-12-15",38.183,38.8407,37.8691,38.1008,317900.0],["2014-12-16",38.0858,38.3549,37.331,37.5103,369600.0],["2014-12-17",37.7495,38.1381,37.3384,38.026,616500.0],["2014-12-18",38.5567,39.1919,38.1157,38.452,590500.0],["2014-12-19",38.2951,38.8705,37.5477,38.4296,890900.0],["2014-12-22",38.5641,39.2368,38.4072,38.6464,251700.0],["2014-12-23",38.8407,39.6777,38.5641,39.2293,280500.0],["2014-12-24",39.1994,39.2368,38.7659,39.2293,154000.0],["2014-12-26",39.446,39.6628,39.035,39.2816,151500.0],["2014-12-29",39.0798,40.0215,39.0798,39.6702,108800.0],["2014-12-30",39.6104,39.8421,38.9528,39.02,87100.0],["2014-12-31",39.1321,39.3563,38.6314,38.7061,216800.0],["2015-01-02",38.9827,39.1844,37.0619,37.1965,381800.0],["2015-01-05",36.9498,37.2787,35.9185,36.3893,266000.0],["2015-01-06",36.3818,36.7854,34.8572,35.2608,279000.0],["2015-01-07",35.6569,35.7615,35.0889,35.5597,261000.0],["2015-01-08",35.8886,36.5911,35.4102,35.7167,286100.0],["2015-01-09",35.6494,36.0455,35.1337,35.186,309200.0],["2015-01-12",35.1337,35.7615,34.6479,35.1561,277400.0],["2015-01-13",35.4924,36.9349,35.4924,36.2473,203200.0],["2015-01-14",35.5821,36.2398,34.7899,35.2084,238300.0],["2015-01-15",35.3505,35.3729,34.3565,35.0142,225600.0],["2015-01-16",34.9095,35.7466,34.7227,35.2458,237500.0],["2015-01-20",35.3953,36.3295,35.1786,36.2847,326500.0],["2015-01-21",36.0754,37.3011,35.7241,37.2637,433700.0],["2015-01-22",37.5402,39.3414,36.8003,38.9528,918300.0],["2015-01-23",39.0499,39.3713,38.5342,39.0275,546300.0],["2015-01-26",39.0499,39.3414,38.2278,39.1247,307500.0],["2015-01-27",38.8033,39.8122,38.452,39.603,308600.0],["2015-01-28",39.73,39.8347,37.8317,38.0933,470300.0],["2015-01-29",38.1979,38.3549,37.316,38.2801,277600.0],["2015-01-30",38.0186,38.6015,37.032,37.2936,394500.0],["2015-02-02",37.2338,37.6524,35.9633,37.316,360600.0],["2015-02-03",37.6449,38.878,37.3534,38.4072,313700.0],["2015-02-04",38.1979,39.5282,38.1979,38.9901,144100.0],["2015-02-05",38.9827,38.9827,37.9737,38.0485,120200.0],["2015-02-06",37.9737,39.304,37.899,38.8556,187900.0],["2015-02-09",38.6015,39.3563,38.1157,38.8406,147800.0],["2015-02-10",39.02,39.3264,37.9737,38.9752,236400.0],["2015-02-11",38.9977,39.3502,38.0901,39.2377,206400.0],["2015-02-12",39.7253,40.2654,39.2002,40.2053,408100.0],["2015-02-13",40.1753,40.4529,39.7178,40.2204,169600.0],["2015-02-17",40.0553,40.7004,39.5528,40.2503,129700.0],["2015-02-18",40.1603,41.1805,39.8978,41.023,342700.0],["2015-02-19",40.8354,41.2705,40.1003,40.1228,224300.0],["2015-02-20",40.1228,40.9405,39.3877,40.6629,242300.0],["2015-02-23",40.4604,41.263,40.1828,40.9254,183400.0],["2015-02-24",41.0154,41.143,40.4079,40.7679,200700.0],["2015-02-25",40.6629,40.948,40.3329,40.7079,281700.0],["2015-02-26",44.5934,44.5934,40.4379,41.2705,1184600.0],["2015-02-27",41.3305,42.0056,40.5429,40.9029,448400.0],["2015-03-02",40.7529,41.278,40.1378,41.1055,305400.0],["2015-03-03",41.173,41.9156,40.8354,41.6305,395100.0],["2015-03-04",41.413,41.7281,41.008,41.4055,266200.0],["2015-03-05",41.578,42.1481,41.128,41.9906,294500.0],["2015-03-06",41.8556,43.2433,41.8556,42.3206,383100.0],["2015-03-09",42.4181,42.6132,42.0581,42.3956,284400.0],["2015-03-10",41.7356,42.3807,41.2555,41.368,229700.0],["2015-03-11",41.5255,41.5255,40.9029,41.218,187300.0],["2015-03-12",41.5705,42.8157,41.128,42.2606,576000.0],["2015-03-13",42.1031,42.8307,41.473,42.6207,291000.0],["2015-03-16",42.8232,43.5583,42.3956,43.4908,527900.0],["2015-03-17",43.3333,43.6483,42.7032,43.4308,217000.0],["2015-03-18",43.4308,43.5058,42.8907,43.2358,238300.0],["2015-03-19",43.1232,43.5058,42.6732,42.9957,193100.0],["2015-03-20",43.3258,43.5058,42.8232,42.8832,413500.0],["2015-03-23",42.8082,43.1307,42.3581,42.5982,333900.0],["2015-03-24",42.5982,42.8982,42.2681,42.5757,129000.0],["2015-03-25",42.4856,42.6582,41.8556,42.2006,326000.0],["2015-03-26",41.9906,42.3506,41.593,41.7806,157400.0],["2015-03-27",41.7731,42.8007,41.7731,42.7557,138500.0],["2015-03-30",43.0482,43.8433,42.9132,43.5358,165500.0],["2015-03-31",43.2657,43.6483,42.7782,42.9207,262300.0],["2015-04-01",42.7782,43.3558,42.5757,43.2958,165000.0],["2015-04-02",43.3858,44.0459,43.2133,43.3333,228400.0],["2015-04-06",43.8583,44.6534,43.8133,43.8808,228100.0],["2015-04-07",44.0009,44.2259,43.3933,43.4308,217300.0],["2015-04-08",43.4233,44.0159,43.4233,43.7083,247500.0],["2015-04-09",43.6858,43.9934,43.1382,43.7158,172400.0],["2015-04-10",44.0083,44.3459,43.6558,43.7908,149800.0],["2015-04-13",43.9183,44.1509,43.4608,43.5133,141500.0],["2015-04-14",43.6633,43.6933,43.0032,43.5208,196900.0],["2015-04-15",43.7608,44.1434,43.3633,44.1134,187200.0],["2015-04-16",43.9409,44.2709,43.6708,44.0234,172600.0],["2015-04-17",43.6783,43.6783,42.3131,42.7632,322000.0],["2015-04-20",42.9132,43.9183,42.9132,43.4083,283700.0],["2015-04-21",43.4608,43.8958,42.9357,43.0032,143200.0],["2015-04-22",43.0257,43.5733,42.3806,43.4983,183100.0],["2015-04-23",43.4983,44.2334,43.4983,43.9784,237000.0],["2015-04-24",43.8658,44.3984,43.5958,44.1284,180300.0],["2015-04-27",44.2559,45.1635,44.1434,44.6984,280000.0],["2015-04-28",44.5784,44.7435,43.9859,44.3834,187700.0],["2015-04-29",44.1959,44.5784,43.7833,43.9483,166100.0],["2015-04-30",43.7608,44.1734,43.3558,43.8508,337400.0],["2015-05-01",43.9708,44.0834,43.3333,43.7008,207100.0],["2015-05-04",43.7608,44.4809,43.5058,44.2559,253400.0],["2015-05-05",44.2259,44.5784,42.9357,43.8958,283000.0],["2015-05-06",44.1209,44.2784,42.7782,43.0482,320700.0],["2015-05-07",42.4706,43.9708,41.8406,42.5532,282400.0],["2015-05-08",43.2583,43.5658,42.0506,42.1556,293600.0],["2015-05-11",42.1181,42.8082,41.5105,41.638,197100.0],["2015-05-12",41.593,41.593,40.4004,41.218,343300.0],["2015-05-13",41.3535,41.6621,40.7513,40.8642,171700.0],["2015-05-14",40.9696,41.1427,40.5707,40.9922,136400.0],["2015-05-15",40.9771,41.3911,40.5104,41.1879,150200.0],["2015-05-18",41.2707,42.1589,41.1879,42.0158,152600.0],["2015-05-19",42.0986,42.2567,41.4438,41.5341,114100.0],["2015-05-20",41.6771,42.4298,41.5642,42.332,132000.0],["2015-05-21",42.4148,43.16,42.2718,43.1374,180000.0],["2015-05-22",43.0094,43.461,42.761,43.175,228500.0],["2015-05-26",42.9944,43.5589,42.5427,43.2051,201500.0],["2015-05-27",43.2277,43.7847,42.8438,43.6342,229500.0],["2015-05-28",43.3557,43.6342,43.0245,43.6191,153500.0],["2015-05-29",43.6191,43.8148,42.746,42.8212,387800.0],["2015-06-01",43.2051,44.3116,42.8212,43.7621,463800.0],["2015-06-02",43.604,43.8148,43.3782,43.4836,234700.0],["2015-06-03",43.5815,44.1385,43.4911,43.7245,230800.0],["2015-06-04",43.6116,43.8374,42.8062,43.1449,151700.0],["2015-06-05",43.175,43.6342,42.5126,43.4234,129800.0],["2015-06-08",43.303,44.1309,42.4298,42.6556,181000.0],["2015-06-09",42.5126,43.032,41.5266,42.3094,198400.0],["2015-06-10",42.4825,42.9116,42.2341,42.4825,132500.0],["2015-06-11",42.7384,43.0847,42.2868,42.7986,142000.0],["2015-06-12",42.7159,42.8965,42.5051,42.7234,124200.0],["2015-06-15",42.3019,42.9492,42.2191,42.4449,139200.0],["2015-06-16",42.3244,42.9492,42.0911,42.6782,166700.0],["2015-06-17",42.8514,43.2202,42.5729,42.7686,135000.0],["2015-06-18",42.8815,43.7245,42.8815,43.1073,182500.0],["2015-06-19",43.0922,43.2428,42.3922,42.8664,237100.0],["2015-06-22",43.0696,43.5589,42.9116,42.9718,260400.0],["2015-06-23",42.8062,43.2352,42.6632,43.0847,260900.0],["2015-06-24",43.0997,43.2051,42.4976,43.0696,266800.0],["2015-06-25",43.1976,43.5438,42.904,43.4535,315600.0],["2015-06-26",43.5965,44.1083,43.175,43.604,446300.0],["2015-06-29",43.3632,43.6116,42.1965,42.2642,253100.0],["2015-06-30",42.4901,42.5503,41.6169,42.1513,270800.0],["2015-07-01",42.5277,42.904,41.9857,42.1363,171400.0],["2015-07-02",42.2492,42.6481,41.5492,41.8502,108900.0],["2015-07-06",41.6771,42.061,41.1954,41.489,128000.0],["2015-07-07",41.6771,41.6771,40.1717,40.39,507800.0],["2015-07-08",39.9534,40.3373,38.8997,39.1405,284500.0],["2015-07-09",39.6674,40.0438,38.6588,38.9825,393000.0],["2015-07-10",39.5696,40.2244,39.0878,40.119,633600.0],["2015-07-13",40.2997,41.1803,40.2846,40.8416,231100.0],["2015-07-14",40.9846,41.1502,40.2696,40.9621,368100.0],["2015-07-15",41.0674,42.2266,40.518,41.9782,1447300.0],["2015-07-16",42.4599,43.3105,42.1965,43.0546,580300.0],["2015-07-17",43.2051,43.3481,42.5427,43.2051,259300.0],["2015-07-20",43.2578,44.4621,42.6632,44.2213,563600.0],["2015-07-21",44.2213,45.3955,43.6417,44.0406,385600.0],["2015-07-22",43.8449,44.989,43.7621,44.8234,440200.0],["2015-07-23",45.0342,45.3729,43.8524,44.0406,271000.0],["2015-07-24",43.9051,44.6277,43.0019,43.0395,141500.0],["2015-07-27",42.889,42.9417,41.8954,42.3772,176700.0],["2015-07-28",42.6556,42.6556,42.0008,42.2868,254200.0],["2015-07-29",42.332,42.332,41.1803,42.0384,214800.0],["2015-07-30",41.8126,42.5954,41.2857,42.5277,177600.0],["2015-07-31",42.4148,43.1825,42.1589,43.175,244300.0],["2015-08-03",43.3782,43.5589,42.5051,43.2277,221900.0],["2015-08-04",43.3707,43.5288,42.061,42.1212,248700.0],["2015-08-05",42.6255,42.6255,40.533,40.6008,277600.0],["2015-08-06",43.6567,44.6277,36.5512,39.1029,1164000.0],["2015-08-07",39.0878,41.3459,38.6588,40.6911,483100.0],["2015-08-10",41.1653,43.1449,40.8567,41.4513,369300.0],["2015-08-11",41.1578,41.6546,40.4954,40.7137,151200.0],["2015-08-12",40.6381,41.182,39.981,40.4568,353700.0],["2015-08-13",40.4342,40.759,39.8526,40.2454,258200.0],["2015-08-14",40.049,40.5399,39.5429,39.9357,377200.0],["2015-08-17",39.709,40.5248,39.709,40.3662,397700.0],["2015-08-18",40.4795,41.0687,39.6939,40.0716,251600.0],["2015-08-19",39.7997,40.0867,38.8328,39.6033,259600.0],["2015-08-20",39.1652,39.9583,37.0653,37.0729,427800.0],["2015-08-21",36.1513,37.0049,35.6755,35.8114,768100.0],["2015-08-24",34.3838,35.6754,33.2734,33.7115,980700.0],["2015-08-25",34.6708,34.9125,33.1752,33.1979,358500.0],["2015-08-26",33.8097,34.6255,32.6314,34.1119,526200.0],["2015-08-27",34.5575,35.3053,33.5605,34.3007,494800.0],["2015-08-28",34.0817,35.2751,34.0817,35.192,354500.0],["2015-08-31",35.0787,35.7359,34.7086,35.1089,308200.0],["2015-09-01",34.3234,34.8672,33.1526,33.3867,332400.0],["2015-09-02",33.7569,34.2554,32.8429,33.3036,302900.0],["2015-09-03",33.3716,33.7644,32.9184,33.3112,391900.0],["2015-09-04",32.7824,33.8324,32.7522,33.1979,274400.0],["2015-09-08",33.5605,33.9155,32.6163,33.1752,549900.0],["2015-09-09",33.4472,33.6058,32.7296,33.0619,475000.0],["2015-09-10",33.1526,33.2281,32.2084,32.586,646800.0],["2015-09-11",32.3821,32.7069,31.7325,32.2915,247300.0],["2015-09-14",32.2915,32.5634,31.8836,32.3821,269300.0],["2015-09-15",32.5483,33.4018,32.2688,33.1903,421300.0],["2015-09-16",33.281,33.9986,33.2507,33.9683,330900.0],["2015-09-17",34.0514,35.5622,34.0514,35.1241,421000.0],["2015-09-18",34.7464,36.7103,34.7161,36.0456,555500.0],["2015-09-21",36.3779,36.6952,35.4639,35.615,234600.0],["2015-09-22",35.2902,35.7736,34.7841,35.1769,204000.0],["2015-09-23",35.192,35.464,34.3687,34.5122,174800.0],["2015-09-24",34.1119,34.5726,33.7115,34.5122,303500.0],["2015-09-25",34.9579,34.9579,33.5302,33.6284,364500.0],["2015-09-28",33.6889,35.7888,32.8202,32.8655,1104100.0],["2015-09-29",33.8551,35.7737,33.2508,35.4942,1354000.0],["2015-09-30",35.9625,36.393,35.0561,35.7661,964600.0],["2015-10-01",35.8794,36.3779,34.5651,35.1467,641500.0],["2015-10-02",34.5953,35.6679,34.0061,35.5546,498700.0],["2015-10-05",35.7888,36.8765,35.6679,36.7254,377700.0],["2015-10-06",36.6121,37.2844,36.4912,36.6801,285000.0],["2015-10-07",36.6801,39.6637,36.2722,39.6108,858100.0],["2015-10-08",39.7317,39.7317,37.6469,38.9839,513800.0],["2015-10-09",39.135,39.7091,38.357,39.7091,399800.0],["2015-10-12",39.7619,40.2,38.6591,38.8026,705100.0],["2015-10-13",38.7573,39.6108,38.289,38.3872,500400.0],["2015-10-14",38.2965,39.0066,37.6847,37.8282,343400.0],["2015-10-15",38.221,39.135,37.8433,39.0821,487800.0],["2015-10-16",39.135,39.9583,38.2814,39.9432,411400.0],["2015-10-19",39.6864,40.2605,38.7195,39.3994,311200.0],["2015-10-20",39.3314,39.6411,38.8857,39.3994,237100.0],["2015-10-21",39.49,39.845,38.2814,38.3041,224500.0],["2015-10-22",38.4778,39.3616,38.2134,39.1274,225600.0],["2015-10-23",39.7015,40.049,39.0443,39.9961,228900.0],["2015-10-26",40.0792,40.5324,39.1803,39.4145,154600.0],["2015-10-27",39.3012,39.3691,38.0473,38.8253,314300.0],["2015-10-28",39.1048,40.4795,38.7044,40.4795,358200.0],["2015-10-29",40.3209,40.7514,39.6788,40.049,304700.0],["2015-10-30",39.9659,40.4493,38.8177,40.2076,278800.0],["2015-11-02",40.3436,40.9403,38.7195,40.7363,385000.0],["2015-11-03",41.7787,42.587,40.3511,42.451,511200.0],["2015-11-04",42.5344,43.1634,39.9271,41.2686,422200.0],["2015-11-05",41.6855,41.6855,40.2909,41.4657,333000.0],["2015-11-06",41.5567,43.2241,40.4728,42.9967,481200.0],["2015-11-09",42.7314,42.7314,40.8821,41.8143,239400.0],["2015-11-10",40.92,42.072,40.5562,42.0569,256600.0],["2015-11-11",42.3373,44.126,42.3297,43.2013,474800.0],["2015-11-12",43.2013,43.9668,42.883,43.459,498700.0],["2015-11-13",43.2468,44.1866,42.8224,43.891,558400.0],["2015-11-16",43.6409,44.8005,43.2013,44.4367,450000.0],["2015-11-17",44.6338,45.8692,44.2473,44.5353,985400.0],["2015-11-18",44.9749,45.5585,44.5807,45.3993,619900.0],["2015-11-19",45.1719,45.4675,44.4746,45.1795,314500.0],["2015-11-20",45.5433,45.8995,45.0961,45.6949,581500.0],["2015-11-23",45.4902,45.9601,44.793,45.0052,437900.0],["2015-11-24",44.3685,44.9824,43.2013,44.649,308900.0],["2015-11-25",44.793,45.3462,44.2321,44.5428,463700.0],["2015-11-27",44.558,45.2477,44.2093,44.846,186400.0],["2015-11-30",44.8839,45.2174,44.126,44.4064,418000.0],["2015-12-01",44.5656,45.1188,44.2927,44.5125,391300.0],["2015-12-02",44.4746,45.0128,43.0876,43.2999,290600.0],["2015-12-03",43.5803,43.5803,41.9735,42.504,490800.0],["2015-12-04",42.6026,44.7551,42.4434,44.649,232800.0],["2015-12-07",44.467,46.8318,43.5272,44.1411,145000.0],["2015-12-08",43.6561,43.9592,42.7238,42.7314,259000.0],["2015-12-09",42.7238,42.7542,40.3288,41.0564,772700.0],["2015-12-10",41.064,43.5803,40.1848,43.3681,516500.0],["2015-12-11",42.5874,43.1483,41.7992,42.3146,444200.0],["2015-12-14",42.451,43.0876,40.9882,41.1095,317600.0],["2015-12-15",41.4657,41.9962,40.8366,40.9503,446600.0],["2015-12-16",41.3975,43.838,40.488,43.7167,356600.0],["2015-12-17",44.2094,44.7096,43.1786,43.459,336500.0],["2015-12-18",43.2089,43.7167,42.0569,42.4889,438100.0],["2015-12-21",42.883,44.1032,42.3373,42.9057,181100.0],["2015-12-22",43.3681,43.7394,42.2009,42.4586,243400.0],["2015-12-23",42.9512,44.3534,42.7996,44.3382,559000.0],["2015-12-24",44.7778,45.657,44.4595,45.4751,207200.0],["2015-12-28",45.3614,45.4523,43.4818,44.3306,212300.0],["2015-12-29",44.7096,45.7252,44.3913,44.9597,274000.0],["2015-12-30",44.7929,45.4144,43.7698,43.9062,184900.0],["2015-12-31",43.7925,44.8839,42.9664,44.4898,560100.0],["2016-01-04",43.5727,44.3079,41.4126,41.5415,396100.0],["2016-01-05",41.6173,42.3146,39.912,42.1706,749300.0],["2016-01-06",41.4581,43.1786,41.4581,43.1255,634200.0],["2016-01-07",42.0644,42.0644,39.2753,40.0484,1554800.0],["2016-01-08",39.7907,40.8139,38.5477,38.5553,1119700.0],["2016-01-11",38.5022,38.7902,36.8879,38.1687,802500.0],["2016-01-12",38.4265,39.4193,35.6449,38.2521,671600.0],["2016-01-13",38.3128,38.4492,36.183,36.7287,653200.0],["2016-01-14",37.0016,40.0484,35.6904,37.1986,560500.0],["2016-01-15",36.1072,36.9106,35.3266,36.5999,526700.0],["2016-01-19",37.1077,37.2517,35.3114,36.1224,548000.0],["2016-01-20",35.4857,36.7135,34.0381,36.1754,816000.0],["2016-01-21",36.3573,37.2593,35.3569,36.4255,461800.0],["2016-01-22",37.2138,38.525,36.562,37.6306,606900.0],["2016-01-25",37.2668,37.2668,35.8192,35.9026,264600.0],["2016-01-26",36.3801,37.2592,35.8723,37.2441,595700.0],["2016-01-27",37.0698,38.1233,35.319,35.5388,1770400.0],["2016-01-28",36.2437,36.327,32.7496,32.8937,2054900.0],["2016-01-29",33.2271,34.6748,33.068,34.2655,1706300.0],["2016-02-01",34.0002,34.2352,32.8709,33.9017,949300.0],["2016-02-02",33.4015,33.5303,31.1125,31.9766,1069600.0],["2016-02-03",32.3404,33.4469,31.393,33.1968,1277500.0],["2016-02-04",33.6364,34.3185,31.9462,31.9993,910000.0],["2016-02-05",32.3252,32.9088,30.1879,30.2485,829100.0],["2016-02-08",29.7786,30.2864,27.8459,28.3916,915500.0],["2016-02-09",27.7701,28.6796,26.3907,27.4821,1073000.0],["2016-02-10",27.7873,28.7715,26.9938,27.6729,580800.0],["2016-02-11",27.0777,28.7257,26.4368,27.1235,572200.0],["2016-02-12",27.3143,27.7186,26.7191,27.4516,469700.0],["2016-02-16",28.1001,28.7486,27.7415,28.5503,412900.0],["2016-02-17",28.8402,30.1296,28.7868,29.8168,710500.0],["2016-02-18",29.771,29.7863,28.4358,28.9165,580500.0],["2016-02-19",28.7792,29.4429,28.4282,29.4277,533800.0],["2016-02-22",29.5726,31.3961,29.5726,31.2817,708500.0],["2016-02-23",31.1367,31.8921,30.5569,31.274,660300.0],["2016-02-24",30.6866,31.2893,29.2446,31.1825,806700.0],["2016-02-25",32.9907,33.5935,31.8997,32.4338,880800.0],["2016-02-26",32.4338,33.7384,32.2278,33.4027,930800.0],["2016-02-29",33.3417,34.6311,32.8458,34.0894,885300.0],["2016-03-01",34.3412,35.2644,34.1504,34.9668,790300.0],["2016-03-02",35.0431,35.3712,34.303,35.2567,581700.0],["2016-03-03",35.4856,37.2481,35.417,36.9658,734200.0],["2016-03-04",36.9887,37.4465,35.4475,36.3097,1455500.0],["2016-03-07",36.0655,36.7674,35.6764,36.7598,657100.0],["2016-03-08",36.6301,36.8742,35.066,35.1881,578900.0],["2016-03-09",35.4856,36.4241,35.478,36.4088,569100.0],["2016-03-10",36.6377,36.9353,35.6611,36.1342,387700.0],["2016-03-11",36.5233,37.1642,36.5233,36.92,371200.0],["2016-03-14",36.6759,36.8742,36.1418,36.3936,382700.0],["2016-03-15",36.2257,36.2334,35.1118,35.3407,374500.0],["2016-03-16",35.4017,36.096,35.1728,35.9053,409200.0],["2016-03-17",35.9739,36.9353,35.6001,36.4241,415700.0],["2016-03-18",36.6148,37.5304,36.5004,36.7522,911300.0],["2016-03-21",36.714,36.714,35.2339,35.2949,383600.0],["2016-03-22",34.921,35.2415,33.8834,34.3336,981600.0],["2016-03-23",34.2725,34.5701,33.1357,33.151,741200.0],["2016-03-24",32.8992,33.1433,31.976,32.4719,498600.0],["2016-03-28",32.3804,33.3417,32.0675,33.3188,477500.0],["2016-03-29",33.3112,34.4404,32.945,34.3259,782600.0],["2016-03-30",34.5548,34.5548,33.3264,33.3646,471100.0],["2016-03-31",33.5096,34.0436,32.8229,33.7766,635100.0],["2016-04-01",33.3722,35.6535,33.3722,34.9668,569900.0],["2016-04-04",35.0508,35.417,34.4709,34.6311,503500.0],["2016-04-05",34.3946,34.6998,33.8376,34.3488,430100.0],["2016-04-06",34.4785,35.2033,34.0741,35.1499,378700.0],["2016-04-07",34.8982,35.2491,34.6845,35.066,583700.0],["2016-04-08",35.4475,35.4856,34.593,34.799,297800.0],["2016-04-11",35.1042,35.5467,34.7379,34.9973,368500.0],["2016-04-12",34.8447,35.2644,34.1504,35.2415,471200.0],["2016-04-13",35.5085,36.4394,35.0889,36.2868,332700.0],["2016-04-14",36.3173,36.5843,35.8671,36.2562,371400.0],["2016-04-15",36.1418,36.3859,35.7984,36.035,299000.0],["2016-04-18",36.2028,37.5228,35.8747,37.4388,582100.0],["2016-04-19",37.4159,38.9037,37.4159,38.3849,738700.0],["2016-04-20",37.7517,38.7359,37.5457,38.1942,478600.0],["2016-04-21",38.156,38.4307,37.0116,38.156,335000.0],["2016-04-22",38.2323,38.8351,37.9958,38.7969,444400.0],["2016-04-25",38.774,39.1174,38.1179,38.4689,289200.0],["2016-04-26",38.4689,39.3234,38.3468,39.2318,460300.0],["2016-04-27",39.3081,39.6667,38.507,39.186,414400.0],["2016-04-28",38.7893,39.5217,37.9042,39.2928,349700.0],["2016-04-29",38.9572,39.6057,38.156,39.1632,533700.0],["2016-05-02",39.2166,40.3992,38.9877,40.0787,772100.0],["2016-05-03",38.9648,41.803,38.8885,41.2537,1503800.0],["2016-05-04",41.1926,41.4139,39.3615,39.6133,644200.0],["2016-05-05",39.9109,40.3687,39.4073,39.5752,298200.0],["2016-05-06",39.2394,40.7425,39.0106,40.6967,423100.0],["2016-05-09",40.6891,41.04,39.9185,40.6052,335000.0],["2016-05-10",40.5365,41.0172,38.7664,40.8951,203300.0],["2016-05-11",40.8184,40.8184,40.259,40.4659,293200.0],["2016-05-12",40.7188,40.8185,38.4273,38.9025,527700.0],["2016-05-13",38.6495,38.9331,37.4846,37.7988,569900.0],["2016-05-16",38.0211,39.7148,37.6532,39.2397,560000.0],["2016-05-17",38.9791,39.7761,37.7299,37.8525,355200.0],["2016-05-18",37.6302,38.0134,36.8868,37.0937,454300.0],["2016-05-19",36.8485,37.3007,36.5036,36.9634,263200.0],["2016-05-20",37.2087,38.6725,37.201,38.159,339000.0],["2016-05-23",38.0134,39.0097,38.0134,38.4962,401500.0],["2016-05-24",38.7415,39.5079,38.5882,39.4313,397900.0],["2016-05-25",39.4236,40.1977,39.3393,39.6842,430300.0],["2016-05-26",39.8988,40.3433,39.6382,40.098,284100.0],["2016-05-27",40.052,40.8951,40.052,40.6958,194900.0],["2016-05-31",40.7495,41.1633,39.9907,40.7878,303400.0],["2016-06-01",40.4965,40.9334,40.2973,40.5272,432100.0],["2016-06-02",40.282,40.6575,40.0137,40.5272,226400.0],["2016-06-03",40.4966,40.4966,39.5462,40.236,252900.0],["2016-06-06",40.2207,40.7188,40.1057,40.6192,218700.0],["2016-06-07",40.5579,40.9027,40.1977,40.2053,212800.0],["2016-06-08",40.0367,41.056,39.8221,40.8874,242400.0],["2016-06-09",40.7188,40.7188,40.1747,40.5119,191700.0],["2016-06-10",39.9524,40.052,38.8488,39.4313,284000.0],["2016-06-13",39.2397,39.5769,38.6342,38.7645,198500.0],["2016-06-14",38.6879,39.14,38.297,38.9331,499900.0],["2016-06-15",39.0481,40.2743,38.6802,39.2013,646300.0],["2016-06-16",38.9638,39.0787,37.6072,38.2663,397200.0],["2016-06-17",38.3736,38.3966,36.9175,37.1014,556800.0],["2016-06-20",37.6992,38.5116,37.5229,37.8908,686000.0],["2016-06-21",37.7912,37.7912,36.4193,36.5879,415800.0],["2016-06-22",36.6033,37.1321,36.1204,36.5496,311300.0],["2016-06-23",37.1167,38.0211,36.5879,38.0134,268500.0],["2016-06-24",36.1127,36.6875,35.6759,36.1587,727500.0],["2016-06-27",35.6452,36.0361,34.6566,34.7102,498300.0],["2016-06-28",35.0321,35.7449,34.2964,34.7716,427000.0],["2016-06-29",35.354,37.3313,35.0475,37.0094,928900.0],["2016-06-30",37.1474,37.247,35.9671,36.4653,685500.0],["2016-07-01",36.5266,36.7412,36.0131,36.5266,587500.0],["2016-07-05",36.404,36.404,35.4383,35.7372,320300.0],["2016-07-06",35.515,36.1587,35.0245,35.9058,323400.0],["2016-07-07",35.9901,37.385,35.9901,37.3696,432300.0],["2016-07-08",37.8295,39.5769,37.1781,39.163,720800.0],["2016-07-11",39.4696,40.1517,39.163,40.1134,545000.0],["2016-07-12",40.3969,41.056,40.121,40.5196,307000.0],["2016-07-13",40.6115,40.8414,40.1594,40.6269,465400.0],["2016-07-14",40.7571,41.7764,40.6115,41.5772,647000.0],["2016-07-15",41.7611,41.7611,40.6115,41.0024,447200.0],["2016-07-18",41.5159,41.5159,40.8721,41.0024,552800.0],["2016-07-19",40.7725,41.3396,40.5502,41.1557,455500.0],["2016-07-20",41.2553,42.9184,40.6805,42.221,680300.0],["2016-07-21",42.1137,42.5658,41.4929,41.6691,525000.0],["2016-07-22",41.5772,42.1596,41.5772,41.7688,444300.0],["2016-07-25",41.7075,41.9144,41.2553,41.4929,641100.0],["2016-07-26",41.4699,41.5389,39.8221,39.9371,662600.0],["2016-07-27",39.9831,40.5809,39.37,39.9218,463400.0],["2016-07-28",39.7225,40.1977,39.1324,39.5539,290400.0],["2016-07-29",39.4543,39.5616,38.7338,38.7415,276200.0],["2016-08-01",38.6649,39.209,38.343,38.5346,337900.0],["2016-08-02",38.5652,38.7798,37.5996,37.7988,415200.0],["2016-08-03",37.7145,39.278,37.4999,38.7568,555200.0],["2016-08-04",38.9024,39.5539,38.3276,39.4849,337900.0],["2016-08-05",39.8528,40.1287,39.4849,40.1287,377100.0],["2016-08-08",40.305,40.9411,39.8681,39.9371,563700.0],["2016-08-09",39.7225,39.7532,37.6762,38.7875,857600.0],["2016-08-10",38.9492,38.9723,38.4102,38.903,354100.0],["2016-08-11",39.0724,40.497,38.7105,40.4046,582100.0],["2016-08-12",40.4277,40.9821,38.0097,40.7049,382500.0],["2016-08-15",40.5586,42.399,40.4893,41.9678,520400.0],["2016-08-16",41.7907,41.86,41.3133,41.6213,279800.0],["2016-08-17",41.6367,41.7753,41.036,41.5058,291200.0],["2016-08-18",41.6213,41.706,40.8127,41.3595,537500.0],["2016-08-19",41.2825,41.5289,40.9898,41.2209,171000.0],["2016-08-22",41.2825,41.5135,40.7973,41.4057,212100.0],["2016-08-23",41.6444,41.8985,41.3748,41.4133,276000.0],["2016-08-24",41.3364,41.7137,40.5278,40.6664,307000.0],["2016-08-25",40.4893,41.3672,40.2506,40.6125,197600.0],["2016-08-26",40.6279,40.9744,37.7402,39.6653,360100.0],["2016-08-29",39.7885,40.343,39.4882,39.5806,190800.0],["2016-08-30",39.5883,40.3353,39.3881,40.1813,324300.0],["2016-08-31",40.2737,40.6587,39.6807,40.5971,223100.0],["2016-09-01",40.574,41.0052,39.7346,40.5971,472500.0],["2016-09-02",40.8743,41.7984,40.7665,41.7522,474000.0],["2016-09-06",41.9832,42.2219,41.2594,42.014,881100.0],["2016-09-07",42.0679,42.2681,41.6983,41.7907,483700.0],["2016-09-08",41.6598,41.6598,41.1284,41.4211,288300.0],["2016-09-09",41.0206,41.3133,40.2814,40.6125,473400.0],["2016-09-12",40.3661,41.552,40.3276,41.4519,290000.0],["2016-09-13",40.9282,41.3595,40.5124,41.0129,346800.0],["2016-09-14",41.0206,41.2748,39.958,40.9975,282900.0],["2016-09-15",40.9975,41.5058,40.8589,41.3055,419100.0],["2016-09-16",41.2825,41.4981,40.8127,41.2132,442700.0],["2016-09-19",41.3209,41.8908,40.9744,41.8754,301000.0],["2016-09-20",40.6741,40.7511,38.5488,40.0658,2190600.0],["2016-09-21",39.6961,40.6356,38.7413,40.4662,1271100.0],["2016-09-22",40.6895,40.9821,40.035,40.5586,404300.0],["2016-09-23",40.3892,41.5828,40.3738,41.3903,457500.0],["2016-09-26",41.4673,41.8677,41.113,41.3749,496800.0],["2016-09-27",41.3903,41.5828,41.0283,41.1977,282500.0],["2016-09-28",42.3759,42.6993,42.0448,42.4452,664200.0],["2016-09-29",42.2835,42.8149,42.1603,42.6994,721700.0],["2016-09-30",42.9766,44.7708,42.6763,44.4397,1206300.0],["2016-10-03",44.4243,45.1558,44.1239,45.048,915600.0],["2016-10-04",45.1866,45.433,44.0623,44.7246,487900.0],["2016-10-05",44.7785,45.1712,44.6168,44.971,335800.0],["2016-10-06",44.74,45.3175,44.5013,45.0865,385400.0],["2016-10-07",45.2867,45.2867,44.5937,44.8478,329400.0],["2016-10-10",45.0095,45.5717,44.4628,44.5013,324400.0],["2016-10-11",44.2395,44.2395,43.0767,43.6388,435600.0],["2016-10-12",43.5002,43.6619,42.8611,42.9843,736800.0],["2016-10-13",42.6301,42.8611,41.5905,41.7291,1124500.0],["2016-10-14",41.7522,42.2835,40.7819,40.9128,1124600.0],["2016-10-17",40.7665,40.882,40.0504,40.1505,461800.0],["2016-10-18",40.5817,40.5817,39.9657,39.9657,524100.0],["2016-10-19",40.1813,40.882,39.9349,40.7511,824500.0],["2016-10-20",40.8127,41.1823,39.8425,40.0812,579000.0],["2016-10-21",39.8117,40.6356,39.6654,40.0273,477000.0],["2016-10-24",40.3507,40.7357,39.9657,40.0427,224100.0],["2016-10-25",40.0427,40.1967,39.2341,39.2341,343300.0],["2016-10-26",39.0031,39.0416,38.1175,38.8876,804700.0],["2016-10-27",39.0416,39.0416,36.8316,37.2705,975000.0],["2016-10-28",37.1935,38.079,36.9625,37.5015,674500.0],["2016-10-31",37.8095,38.1945,37.5015,37.5785,539200.0],["2016-11-01",37.54,37.54,36.7314,37.232,775700.0],["2016-11-02",37.2242,37.5725,36.8373,36.9147,455200.0],["2016-11-03",37.0308,37.4951,36.373,36.5277,518900.0],["2016-11-04",36.7599,37.6499,36.373,36.6438,532800.0],["2016-11-07",37.4564,38.3464,37.1855,37.6112,879000.0],["2016-11-08",39.7007,40.0877,37.8821,38.3077,1183700.0],["2016-11-09",38.2303,39.5459,37.2629,39.4685,1568600.0],["2016-11-10",39.8168,43.1832,39.3138,42.6028,1523200.0],["2016-11-11",42.6415,45.6984,42.5641,45.3888,1573700.0],["2016-11-14",45.7758,46.9753,45.3888,46.8205,1306500.0],["2016-11-15",47.014,47.2075,45.5436,45.8145,516700.0],["2016-11-16",45.8145,45.9305,44.6381,45.8918,481700.0],["2016-11-17",46.2014,46.2014,45.1566,45.621,511700.0],["2016-11-18",45.4662,46.0311,45.3501,45.6597,446100.0],["2016-11-21",45.621,46.0079,44.5762,44.8471,452700.0],["2016-11-22",45.0019,46.124,43.5779,44.8471,753900.0],["2016-11-23",44.8084,45.7371,44.731,45.4275,341800.0],["2016-11-25",45.6597,46.3175,45.6597,46.2014,227000.0],["2016-11-28",46.0853,46.4336,45.4507,45.5049,526100.0],["2016-11-29",45.4275,46.0466,44.9245,45.8918,489700.0],["2016-11-30",46.0853,46.9366,45.7371,46.1627,741900.0],["2016-12-01",46.2788,46.3562,45.5823,46.0311,406200.0],["2016-12-02",46.2014,46.3407,45.4894,45.8145,422300.0],["2016-12-05",46.2014,46.511,45.3656,46.0079,866700.0],["2016-12-06",46.124,48.6392,45.9692,48.5231,898900.0],["2016-12-07",48.3683,49.9935,48.0587,49.1422,1352700.0],["2016-12-08",49.297,50.6126,48.7165,50.5739,807600.0],["2016-12-09",50.5352,52.0056,50.1483,50.2257,719100.0],["2016-12-12",49.8774,49.8774,47.7879,48.1748,389700.0],["2016-12-13",48.5618,48.9874,47.5944,48.8326,472500.0],["2016-12-14",48.91,49.8387,48.2135,49.297,709600.0],["2016-12-15",49.4131,49.8387,48.3683,48.3683,432500.0],["2016-12-16",48.5618,48.7553,47.7105,47.9427,502500.0],["2016-12-19",47.9814,48.407,47.7105,48.0588,372300.0],["2016-12-20",48.2522,49.2196,47.7879,49.0648,286300.0],["2016-12-21",48.7939,49.1035,48.4457,48.9487,220300.0],["2016-12-22",48.7939,49.1422,48.2909,48.4457,150800.0],["2016-12-23",48.4844,49.0648,48.1361,48.6779,277200.0],["2016-12-27",48.6005,49.8387,48.5618,49.4131,234700.0],["2016-12-28",49.4904,49.4904,48.4844,48.9874,354700.0],["2016-12-29",48.9874,49.4363,48.91,49.3357,331800.0],["2016-12-30",49.5291,49.5291,48.3296,48.9874,259200.0],["2017-01-03",49.6839,49.6839,47.7492,48.6392,418000.0],["2017-01-04",48.8326,50.2257,48.7166,50.1483,494300.0],["2017-01-05",49.6065,49.7226,47.9814,48.0588,692200.0],["2017-01-06",48.3296,48.4844,46.9366,47.2075,689700.0],["2017-01-09",47.0914,47.517,46.5883,46.7431,290700.0],["2017-01-10",46.7431,47.014,46.3562,46.7818,519500.0],["2017-01-11",46.7431,50.3417,46.3949,50.303,1465600.0],["2017-01-12",49.9548,50.6126,49.4904,50.1869,735100.0],["2017-01-13",50.4191,50.5352,48.6392,49.1809,2667300.0],["2017-01-17",48.8326,49.0648,46.5883,47.4009,2131600.0],["2017-01-18",47.4783,49.0493,46.9366,48.4844,1065100.0],["2017-01-19",48.5231,48.7939,47.9814,48.7166,1000500.0],["2017-01-20",48.7552,48.91,47.517,48.4457,499900.0],["2017-01-23",48.3683,49.0261,47.6718,47.7879,407900.0],["2017-01-24",47.8653,48.5618,47.517,48.0974,775700.0],["2017-01-25",48.2909,50.1869,48.2909,49.1422,1054600.0],["2017-01-26",48.9487,49.9935,48.7939,48.91,479500.0],["2017-01-27",49.0261,49.9548,48.7553,49.2583,737600.0],["2017-01-30",48.9874,50.1096,48.4457,49.9548,651700.0],["2017-01-31",49.8387,50.8061,49.5291,50.6126,608700.0],["2017-02-01",50.9222,52.6247,50.9222,52.1604,1174500.0],["2017-02-02",52.0056,52.1604,51.0382,51.0769,512700.0],["2017-02-03",51.3478,51.7347,50.8835,51.1156,359300.0],["2017-02-06",50.8835,51.3865,50.303,50.7287,380600.0],["2017-02-07",50.8835,50.8835,50.1096,50.3417,368100.0],["2017-02-08",50.3028,51.2747,49.8364,50.2251,398500.0],["2017-02-09",50.4583,51.9744,50.4195,51.5079,378700.0],["2017-02-10",51.5468,52.713,51.2358,52.5187,416800.0],["2017-02-13",52.7519,53.1018,52.3243,52.9463,462600.0],["2017-02-14",52.8685,53.1406,52.5964,52.9851,539100.0],["2017-02-15",52.7908,53.4516,51.7101,53.2573,392200.0],["2017-02-16",53.2573,53.2961,52.5964,52.9074,419100.0],["2017-02-17",52.8685,52.9074,52.3632,52.713,372200.0],["2017-02-21",52.9074,53.7238,52.1688,52.3632,469700.0],["2017-02-22",52.0522,54.0736,51.9744,53.2573,723500.0],["2017-02-23",53.5683,54.1125,53.0396,54.0347,732300.0],["2017-02-24",53.6849,54.268,53.5683,54.2291,491800.0],["2017-02-27",54.1514,54.6956,53.646,54.579,1198500.0],["2017-02-28",53.8015,54.4624,52.402,53.6071,936300.0],["2017-03-01",54.3846,57.3779,53.9181,56.8725,1362400.0],["2017-03-02",57.0669,57.0669,54.9289,55.0455,403000.0],["2017-03-03",54.9677,56.3283,54.6179,56.2117,400300.0],["2017-03-06",55.9784,57.3002,54.6567,56.8337,891500.0],["2017-03-07",56.7559,57.4557,56.0173,56.7948,568800.0],["2017-03-08",57.028,57.4168,55.823,55.823,291000.0],["2017-03-09",56.0173,56.2117,54.9289,55.201,658000.0],["2017-03-10",55.512,56.0562,53.8404,54.4235,492900.0],["2017-03-13",54.3069,55.1621,54.1514,54.2291,345200.0],["2017-03-14",53.7626,54.6412,53.3739,54.5401,393100.0],["2017-03-15",54.4235,54.8122,53.646,53.8793,435400.0],["2017-03-16",53.9959,54.268,53.1795,53.4905,367600.0],["2017-03-17",53.2961,53.4128,52.5964,53.0629,737800.0],["2017-03-20",52.9074,53.4516,52.5575,52.9851,409200.0],["2017-03-21",53.2961,53.957,51.9356,51.9744,352900.0],["2017-03-22",51.8578,53.1795,51.8578,53.1795,434700.0],["2017-03-23",52.9851,54.3846,52.8296,54.1902,483700.0],["2017-03-24",54.268,55.2398,53.9181,54.268,455500.0],["2017-03-27",53.7626,54.2291,53.1018,53.7626,363000.0],["2017-03-28",53.646,53.7626,53.2962,53.335,392000.0],["2017-03-29",53.2184,53.335,52.6042,53.2573,751700.0],["2017-03-30",53.335,55.1621,53.335,54.6956,477100.0],["2017-03-31",54.6179,55.3176,54.0347,54.5401,666000.0],["2017-04-03",54.5401,54.579,53.1407,53.8793,359000.0],["2017-04-04",53.7238,54.268,53.335,53.7626,225700.0],["2017-04-05",53.9959,54.1514,52.9074,52.9851,311200.0],["2017-04-06",52.9463,54.0348,52.5187,53.8793,448100.0],["2017-04-07",53.4905,53.8404,53.1251,53.4905,341600.0],["2017-04-10",53.5683,54.1125,52.9074,53.024,275000.0],["2017-04-11",52.713,53.4283,52.4409,52.8685,314300.0],["2017-04-12",52.7519,53.1795,52.0133,52.1299,434100.0],["2017-04-13",51.9744,52.0133,50.8549,51.3136,418600.0],["2017-04-17",51.4691,51.8967,51.0415,51.6634,254800.0],["2017-04-18",51.4691,52.1688,51.1192,52.0133,201700.0],["2017-04-19",52.4409,54.2291,52.4409,53.9181,772400.0],["2017-04-20",54.3457,54.6567,53.2961,53.4905,461700.0],["2017-04-21",53.5683,53.957,52.9463,53.7238,537800.0],["2017-04-24",54.4624,54.5012,52.8297,53.335,643900.0],["2017-04-25",53.7626,54.2524,53.4905,53.5683,664300.0],["2017-04-26",53.6071,54.6567,53.4128,54.3457,587000.0],["2017-04-27",54.4624,54.6567,53.646,54.4235,302400.0],["2017-04-28",54.4235,54.4235,53.6071,53.646,755900.0],["2017-05-01",53.6849,54.268,51.7023,52.0911,908400.0],["2017-05-02",52.2077,52.5809,50.3028,50.3417,1283800.0],["2017-05-03",50.0307,50.264,48.4602,49.7197,1030300.0],["2017-05-04",49.6031,49.6031,48.4369,48.4369,467200.0],["2017-05-05",48.5147,49.4088,48.2814,49.1755,486100.0],["2017-05-08",49.1755,49.8364,47.0219,47.5817,1436900.0],["2017-05-09",49.1755,49.7975,47.4262,49.2921,1760600.0],["2017-05-10",49.2921,49.3312,47.7298,48.0422,993600.0],["2017-05-11",47.7298,48.1985,46.7924,48.0422,940000.0],["2017-05-12",47.9641,48.1985,46.0503,46.1674,1296400.0],["2017-05-15",46.0502,46.269,45.3862,45.5815,887300.0],["2017-05-16",45.5815,45.855,43.7067,44.7613,1665000.0],["2017-05-17",44.3317,44.7066,43.7849,44.0973,1236200.0],["2017-05-18",44.2145,46.2065,44.1598,44.4488,1115400.0],["2017-05-19",44.4489,45.23,44.0583,44.9957,1163900.0],["2017-05-22",45.3081,45.9174,44.2926,44.9566,786900.0],["2017-05-23",44.9176,45.855,44.4332,45.23,579800.0],["2017-05-24",45.23,46.2455,45.191,45.9331,643700.0],["2017-05-25",46.1284,46.3627,44.8394,44.9175,1221800.0],["2017-05-26",45.0738,46.2455,44.6441,46.2065,1190800.0],["2017-05-30",46.0112,46.3237,45.855,46.1674,1174400.0],["2017-05-31",46.1284,46.2846,44.1364,44.6832,1035700.0],["2017-06-01",44.8785,46.1674,44.3317,45.3472,1092700.0],["2017-06-02",45.1519,46.0112,44.8394,45.855,656500.0],["2017-06-05",45.6206,46.1128,45.3472,45.3863,755900.0],["2017-06-06",45.1128,45.5425,44.8394,45.1519,817400.0],["2017-06-07",45.3081,47.183,45.3081,46.9877,1084100.0],["2017-06-08",47.1048,47.3783,46.5971,46.8314,778700.0],["2017-06-09",46.9096,48.3157,46.7533,48.2375,833200.0],["2017-06-12",48.5891,49.3312,47.6751,48.7453,879700.0],["2017-06-13",48.8234,49.4484,48.4719,49.1359,808800.0],["2017-06-14",48.8625,49.5265,48.4719,48.55,769700.0],["2017-06-15",48.3547,49.9952,47.6126,49.0578,1240500.0],["2017-06-16",48.7062,49.1984,48.0813,48.8234,664700.0],["2017-06-19",49.0578,49.0968,48.0813,48.5891,509100.0],["2017-06-20",48.1985,48.5891,45.9721,45.9721,793200.0],["2017-06-21",46.1284,46.1284,44.9176,45.3863,842100.0],["2017-06-22",45.3081,45.8159,44.8785,44.9566,844000.0],["2017-06-23",44.9957,45.6597,44.8785,45.23,1344700.0],["2017-06-26",45.3863,46.9486,44.5895,46.519,1197300.0],["2017-06-27",46.5971,46.9486,46.1674,46.2456,503800.0],["2017-06-28",46.3237,47.3392,46.2455,47.183,581300.0],["2017-06-29",47.3392,47.847,47.0267,47.5345,649000.0],["2017-06-30",47.7298,47.7298,46.1674,46.7143,595500.0],["2017-07-03",46.7533,47.6907,46.7533,47.3392,144200.0],["2017-07-05",47.3001,47.6907,46.519,46.558,395600.0],["2017-07-06",46.3627,46.4018,45.6597,45.894,561300.0],["2017-07-07",45.9721,46.558,45.5425,46.4409,387400.0],["2017-07-10",46.4409,46.9486,45.894,46.4409,348700.0],["2017-07-11",46.4799,47.5735,46.1284,47.2611,293800.0],["2017-07-12",47.5735,48.2375,47.222,47.3001,438600.0],["2017-07-13",47.3783,48.3938,46.9486,48.2375,714300.0],["2017-07-14",48.511,50.0343,47.6751,49.3312,1204900.0],["2017-07-17",49.3312,49.7999,48.5891,49.4874,583300.0],["2017-07-18",49.2921,49.4093,48.55,49.0578,433400.0],["2017-07-19",49.2531,50.1124,49.1593,49.2921,453500.0],["2017-07-20",49.2921,51.0107,49.2921,50.503,699200.0],["2017-07-21",50.8154,51.0498,50.2686,50.4248,662700.0],["2017-07-24",50.503,51.6747,50.3623,51.5966,635100.0],["2017-07-25",52.0262,52.5731,51.5185,51.5575,753200.0],["2017-07-26",51.7919,52.2215,51.2841,51.7528,556500.0],["2017-07-27",51.8309,52.6902,51.4013,51.7528,630000.0],["2017-07-28",51.6747,52.6512,51.5966,52.534,486200.0],["2017-07-31",52.4559,52.4559,51.0498,51.0888,619700.0],["2017-08-01",51.206,52.534,50.542,52.1825,694000.0],["2017-08-02",52.0262,52.0262,49.6827,50.9717,941400.0],["2017-08-03",49.9952,50.3858,48.2375,48.3547,1625500.0],["2017-08-04",48.4328,48.8234,48.0032,48.1204,513400.0],["2017-08-07",47.9251,49.0422,47.7688,48.7062,453500.0],["2017-08-08",49.7999,51.1669,48.4328,49.3702,978900.0],["2017-08-09",49.5272,50.6653,48.6717,50.3906,964100.0],["2017-08-10",50.2336,50.6261,48.5069,49.9589,712900.0],["2017-08-11",49.8412,50.4691,49.6057,50.3514,609500.0],["2017-08-14",50.4691,51.0107,49.5665,49.6057,625800.0],["2017-08-15",49.645,49.9197,49.0955,49.4095,492400.0],["2017-08-16",48.4676,48.7816,48.1929,48.5461,1429500.0],["2017-08-17",48.3106,48.6638,47.6042,47.6435,1547500.0],["2017-08-18",47.408,47.6827,46.8978,47.094,973600.0],["2017-08-21",47.2118,47.4472,46.6231,47.3295,727500.0],["2017-08-22",47.408,48.1537,47.3688,47.6827,578600.0],["2017-08-23",47.408,47.7612,47.0548,47.7612,438900.0],["2017-08-24",47.8397,48.7423,47.6042,48.1144,435600.0],["2017-08-25",48.3106,48.7816,47.7219,47.7612,295500.0],["2017-08-28",47.8789,48.2008,47.5257,47.565,185200.0],["2017-08-29",47.2903,47.8004,47.1176,47.3687,450900.0],["2017-08-30",47.3295,49.8019,47.0155,49.2133,1384400.0],["2017-08-31",49.2133,49.3703,47.094,47.251,1418600.0],["2017-09-01",47.408,48.9229,47.408,48.2714,513100.0],["2017-09-05",48.4676,48.4676,47.094,47.6435,342100.0],["2017-09-06",47.8397,48.1536,47.6435,47.8004,460100.0],["2017-09-07",47.8789,47.9967,46.3091,46.4269,706800.0],["2017-09-08",46.4269,46.4269,46.0344,46.3876,435400.0],["2017-09-11",46.7408,47.094,46.0344,46.1129,515000.0],["2017-09-12",46.3091,46.7016,45.7989,46.1522,568900.0],["2017-09-13",46.1129,46.4661,45.799,46.3091,705300.0],["2017-09-14",46.1129,46.5289,44.4646,44.7786,1154000.0],["2017-09-15",44.8963,45.6027,44.7001,45.3673,1040000.0],["2017-09-18",45.2495,47.1333,45.2495,47.0548,842300.0],["2017-09-19",47.3295,47.3295,46.6231,47.094,394300.0],["2017-09-20",47.0548,47.6042,46.5525,46.8978,465200.0],["2017-09-21",46.6623,46.8586,46.3091,46.5054,415400.0],["2017-09-22",46.5446,46.9763,46.2699,46.7016,678100.0],["2017-09-25",46.5446,47.4865,46.5054,47.4865,649600.0],["2017-09-26",47.4865,48.1537,47.1333,47.9967,516700.0],["2017-09-27",48.2714,48.6638,47.3687,48.3106,615200.0],["2017-09-28",48.4676,49.0563,47.8397,48.8208,1613700.0],["2017-09-29",48.6246,50.5868,48.2714,48.8993,894100.0],["2017-10-02",48.8993,49.1348,47.2903,47.8397,924700.0],["2017-10-03",47.722,48.5069,47.3688,48.4284,884300.0],["2017-10-04",48.5853,50.5083,48.5853,49.5272,736100.0],["2017-10-05",49.7235,50.3121,49.3703,49.488,605900.0],["2017-10-06",49.4487,49.6057,49.0563,49.2133,386900.0],["2017-10-09",49.174,49.8019,48.4676,48.5461,629600.0],["2017-10-10",48.8601,48.9778,48.3499,48.6246,351300.0],["2017-10-11",48.5461,48.6246,48.1537,48.3891,400200.0],["2017-10-12",48.1537,48.1537,46.8586,46.9371,945200.0],["2017-10-13",47.1333,47.8789,46.0737,47.4865,625900.0],["2017-10-16",47.6827,47.9182,47.251,47.6827,694200.0],["2017-10-17",47.6827,48.4676,46.4269,46.5054,564600.0],["2017-10-18",46.8978,47.2746,46.6231,46.7801,456400.0],["2017-10-19",46.4661,47.3688,45.6027,47.1725,1092400.0],["2017-10-20",47.4865,48.5461,47.4472,48.0752,652400.0],["2017-10-23",48.5069,48.5069,46.9371,47.3295,677800.0],["2017-10-24",47.6042,48.1929,46.7094,48.0359,798700.0],["2017-10-25",48.1929,49.2761,47.6827,48.8601,793500.0],["2017-10-26",49.331,50.7438,48.8208,50.1944,867500.0],["2017-10-27",50.3121,50.3121,48.1537,49.7627,552000.0],["2017-10-30",50.0374,50.0374,48.8993,49.2918,469600.0],["2017-10-31",49.8412,50.422,49.3703,50.0767,633100.0],["2017-11-01",50.0766,50.4298,49.488,50.3906,722300.0],["2017-11-02",50.3514,50.4691,49.645,49.9589,978700.0],["2017-11-03",50.0767,50.0767,48.5854,49.488,1108900.0],["2017-11-06",50.7831,51.9604,48.2321,51.254,2032600.0],["2017-11-07",51.6072,52.7453,50.9715,51.2148,1536500.0],["2017-11-08",51.2148,52.0389,50.0767,50.8616,926300.0],["2017-11-09",50.8616,52.1959,50.7281,51.9604,1131700.0],["2017-11-10",51.9604,52.7846,51.1912,51.5287,783900.0],["2017-11-13",51.6072,51.6072,49.9589,50.6653,628500.0],["2017-11-14",50.6261,51.3325,49.9197,50.5476,635500.0],["2017-11-15",50.3514,50.9401,49.8019,50.1159,615200.0],["2017-11-16",50.3131,51.6537,50.2342,51.4565,688800.0],["2017-11-17",51.3777,52.2846,51.22,52.0086,766900.0],["2017-11-20",52.048,52.5606,51.772,52.4029,985000.0],["2017-11-21",52.7577,52.8287,52.1269,52.4817,462600.0],["2017-11-22",52.7183,52.876,52.3634,52.6394,455900.0],["2017-11-24",52.6789,53.3098,52.4423,52.6789,194900.0],["2017-11-27",52.4029,53.1915,51.9691,52.1269,498300.0],["2017-11-28",52.4423,52.6394,50.8257,52.4423,638000.0],["2017-11-29",52.7972,53.6646,52.2451,53.2309,676500.0],["2017-11-30",53.5069,53.8224,50.4787,53.5463,536500.0],["2017-12-01",53.5069,53.9406,52.7972,53.6252,664300.0],["2017-12-04",54.2561,56.1882,53.7672,55.7939,1226800.0],["2017-12-05",55.9122,56.7008,54.9264,55.3207,919300.0],["2017-12-06",55.439,56.3065,54.8791,56.1487,633200.0],["2017-12-07",56.267,56.8191,55.0053,56.7008,833900.0],["2017-12-08",57.2134,57.3395,55.8727,56.9768,531800.0],["2017-12-11",57.2134,57.2528,56.3853,56.6613,590000.0],["2017-12-12",57.1739,57.2134,56.6219,56.8979,634600.0],["2017-12-13",57.0162,57.6471,56.7796,57.1345,860700.0],["2017-12-14",57.4894,59.0508,57.2528,58.7906,936900.0],["2017-12-15",59.2243,59.6186,58.554,59.382,841700.0],["2017-12-18",59.8946,60.3678,59.5397,60.21,597300.0],["2017-12-19",59.9341,61.4718,59.1455,61.393,1032800.0],["2017-12-20",61.5901,63.0096,61.5507,62.9307,1052700.0],["2017-12-21",62.8124,63.1279,62.0633,62.6942,902200.0],["2017-12-22",62.3787,62.6153,61.1958,62.1027,755400.0],["2017-12-26",62.1816,63.0412,61.5113,62.8913,550900.0],["2017-12-27",63.0491,63.4434,62.221,62.3787,313100.0],["2017-12-28",62.221,62.6547,61.6848,61.9844,361900.0],["2017-12-29",62.0633,62.3393,61.2826,61.669,487600.0],["2018-01-02",61.669,61.9687,60.2968,60.7227,585200.0],["2018-01-03",60.7226,60.9592,59.4214,59.6186,1149800.0],["2018-01-04",60.1706,60.5649,58.4357,58.5146,631600.0],["2018-01-05",58.5146,58.7117,57.5682,57.9231,1020800.0],["2018-01-08",57.9625,59.3426,57.86,59.3032,572100.0],["2018-01-09",59.382,60.6044,59.382,59.934,627900.0],["2018-01-10",59.7763,61.8661,59.7369,61.8267,727400.0],["2018-01-11",61.8661,63.2068,61.7873,63.0885,626600.0],["2018-01-12",62.8913,63.3645,62.4576,62.6547,542800.0],["2018-01-16",63.2462,63.8377,62.221,62.8519,556500.0],["2018-01-17",62.8913,63.3645,62.2841,62.9307,556600.0],["2018-01-18",62.9702,63.9165,62.773,63.7588,379100.0],["2018-01-19",63.6799,64.7051,63.2068,64.4685,569400.0],["2018-01-22",64.4685,64.5789,63.8377,63.8771,332600.0],["2018-01-23",63.9165,65.4149,62.1816,62.6153,587400.0],["2018-01-24",62.497,63.2462,61.9844,62.0239,342400.0],["2018-01-25",62.1422,62.4971,61.669,61.945,570400.0],["2018-01-26",62.3787,62.5759,61.8661,62.4576,367900.0],["2018-01-29",62.497,62.773,62.0238,62.1816,304400.0],["2018-01-30",61.945,62.221,61.3536,61.3536,762300.0],["2018-01-31",61.6296,62.1816,58.9089,59.2243,646800.0],["2018-02-01",59.2243,60.5255,57.9704,60.0918,491900.0],["2018-02-02",60.0918,60.0918,58.3568,58.83,523700.0],["2018-02-05",58.3568,59.0666,57.4973,57.6077,524000.0],["2018-02-06",56.7796,58.0808,56.0699,57.6865,889500.0],["2018-02-07",57.7654,57.7654,56.5825,56.7402,830300.0],["2018-02-08",56.6613,58.5146,56.267,56.267,504500.0],["2018-02-09",56.7796,57.8837,54.7293,56.0305,758100.0],["2018-02-12",56.1093,58.3174,56.0305,57.8048,579200.0],["2018-02-13",57.6865,59.1454,57.5288,58.7511,324200.0],["2018-02-14",58.7117,59.3032,58.3963,58.5146,467400.0],["2018-02-15",58.7325,58.8514,57.4643,58.7325,546200.0],["2018-02-16",58.574,59.0496,57.9795,58.0588,635200.0],["2018-02-20",57.821,59.1685,57.4247,58.6533,601500.0],["2018-02-21",58.8118,60.0403,58.0984,59.1288,446800.0],["2018-02-22",59.2477,59.327,57.3455,57.6229,601200.0],["2018-02-23",57.7814,58.7325,57.504,58.0192,334400.0],["2018-02-26",58.3759,59.1288,57.6863,58.4551,461500.0],["2018-02-27",63.3693,63.7656,56.1962,58.2966,1299600.0],["2018-02-28",58.6533,58.6533,55.6413,56.6321,1633100.0],["2018-03-01",56.5528,56.8303,54.6902,55.0865,1243600.0],["2018-03-02",54.6109,57.7021,54.0165,57.5832,1021300.0],["2018-03-05",57.3058,57.504,56.0773,56.1962,571500.0],["2018-03-06",55.9188,58.8514,55.5621,56.5925,554800.0],["2018-03-07",56.0377,56.3943,55.4432,55.7206,509900.0],["2018-03-08",55.9188,56.8937,55.4828,55.7206,332400.0],["2018-03-09",55.8791,56.9888,55.8791,56.7906,387500.0],["2018-03-12",56.7114,58.2966,56.3943,56.7114,490200.0],["2018-03-13",57.7814,57.7814,55.4828,55.7602,452800.0],["2018-03-14",55.7999,56.3151,55.5225,55.6413,202700.0],["2018-03-15",55.8395,55.9188,55.4432,55.5225,275300.0],["2018-03-16",55.5225,56.5529,55.4432,55.5225,1132300.0],["2018-03-19",55.2847,55.6413,54.7695,55.0865,593800.0],["2018-03-20",55.0469,55.0627,54.0006,54.0958,754100.0],["2018-03-21",54.2543,54.2939,53.1525,53.6202,519400.0],["2018-03-22",53.3428,53.7787,52.4709,52.6294,673900.0],["2018-03-23",52.669,52.9068,51.4643,51.4801,420900.0],["2018-03-26",52.1538,52.1538,50.8064,51.9953,756600.0],["2018-03-27",52.2331,53.6202,52.0746,53.0654,728900.0],["2018-03-28",52.9465,53.7391,51.9557,52.2331,535600.0],["2018-03-29",52.5898,53.5806,52.1142,52.7087,376000.0],["2018-04-02",52.4313,53.8738,50.4497,50.7668,601200.0],["2018-04-03",50.846,52.7087,50.2912,51.0046,425700.0],["2018-04-04",50.3309,51.7179,49.8553,51.4009,328400.0],["2018-04-05",51.5198,52.3758,50.7272,51.282,399900.0],["2018-04-06",51.0046,51.7972,50.7351,51.7179,463200.0],["2018-04-09",51.9161,53.0654,50.8064,50.9649,388600.0],["2018-04-10",51.4801,51.4801,50.6479,50.846,1163800.0],["2018-04-11",50.5686,51.1235,50.3308,50.6875,859500.0],["2018-04-12",50.6875,51.3613,49.8157,49.8949,437600.0],["2018-04-13",49.9345,50.3546,49.1816,49.4193,447400.0],["2018-04-16",49.6967,52.2727,49.459,51.9953,1339300.0],["2018-04-17",52.0746,52.2569,51.1631,51.2423,416000.0],["2018-04-18",51.4009,51.7417,51.2027,51.3612,280900.0],["2018-04-19",51.4009,53.858,51.4009,53.1446,721600.0],["2018-04-20",52.9861,53.3824,50.1327,51.0838,993000.0],["2018-04-23",51.0442,51.8764,50.7113,50.9649,374100.0],["2018-04-24",51.1631,51.5198,50.6875,51.0838,247600.0],["2018-04-25",51.2027,53.0257,51.2027,52.7087,529900.0],["2018-04-26",52.6294,52.6294,51.0283,51.3612,407600.0],["2018-04-27",51.4405,51.4405,49.5382,49.7364,452900.0],["2018-04-30",49.9742,50.2516,48.9834,49.3401,416100.0],["2018-05-01",49.7364,50.3308,49.2608,50.0534,455400.0],["2018-05-02",49.8156,51.4009,49.459,49.459,371300.0],["2018-05-03",49.1816,49.2212,47.7945,48.5078,703700.0],["2018-05-04",48.3493,49.776,48.3493,49.2608,762400.0],["2018-05-07",49.4193,50.4735,49.2212,50.4497,407600.0],["2018-05-08",50.2912,51.2027,49.3005,49.4193,541900.0],["2018-05-09",48.3493,53.1446,48.3493,50.6479,947600.0],["2018-05-10",50.5482,50.6678,49.6313,50.6678,627200.0],["2018-05-11",50.9469,52.1667,50.5482,51.9036,518500.0],["2018-05-14",51.8638,53.1793,51.3694,52.98,981200.0],["2018-05-15",52.9002,53.7374,52.7408,53.5779,402000.0],["2018-05-16",53.7773,54.8935,52.8604,54.3752,851100.0],["2018-05-17",54.5347,55.5313,54.0164,54.3752,882200.0],["2018-05-18",54.5745,55.8104,54.4948,55.1167,848300.0],["2018-05-21",55.0928,55.611,54.4948,55.5313,586200.0],["2018-05-22",55.1327,56.1293,55.0131,55.332,344200.0],["2018-05-23",55.332,55.332,53.3706,53.4982,1099100.0],["2018-05-24",53.4982,53.857,52.98,53.6975,469600.0],["2018-05-25",53.3786,53.6975,53.2192,53.4185,334700.0],["2018-05-29",53.3388,53.4185,52.3421,52.6212,351900.0],["2018-05-30",52.7408,53.4185,52.7408,53.1394,308000.0],["2018-05-31",53.2192,53.4583,52.6212,52.8604,457400.0],["2018-06-01",53.1394,53.4583,52.4219,53.2989,465400.0],["2018-06-04",53.1793,53.4584,52.8843,53.3388,326900.0],["2018-06-05",53.2192,53.8171,52.5415,52.6611,484400.0],["2018-06-06",52.8604,54.4948,51.9833,53.8171,725400.0],["2018-06-07",53.9367,55.1167,53.7374,54.8536,531900.0],["2018-06-08",54.6543,56.4083,54.6543,56.2887,846000.0],["2018-06-11",56.3684,59.0792,56.3684,58.0428,1249100.0],["2018-06-12",58.3218,58.4414,56.7272,57.8434,527700.0],["2018-06-13",58.3218,59.3184,57.8036,58.4813,770400.0],["2018-06-14",58.7205,59.7171,58.6407,59.1191,659600.0],["2018-06-15",58.9995,60.6339,58.8002,59.3583,565200.0],["2018-06-18",59.159,60.4745,58.8002,60.0759,521700.0],["2018-06-19",59.7569,60.9927,59.2466,60.8731,402000.0],["2018-06-20",60.9529,62.4677,60.8173,62.0691,694600.0],["2018-06-21",62.2684,62.4677,59.7569,59.9563,1050700.0],["2018-06-22",60.3948,61.1123,59.3583,60.3549,1157100.0],["2018-06-25",60.7934,61.5907,59.3583,59.5975,925700.0],["2018-06-26",59.9563,60.634,58.8401,60.4346,954900.0],["2018-06-27",60.7137,60.8333,59.9164,59.9961,332100.0],["2018-06-28",60.1556,60.1556,58.8799,59.5177,496000.0],["2018-06-29",60.036,60.036,58.3218,58.5211,504700.0],["2018-07-02",58.3617,58.7603,57.1657,58.3218,708400.0],["2018-07-03",58.4414,59.6373,58.0826,58.2022,444000.0],["2018-07-05",58.561,59.7171,58.561,59.3981,615700.0],["2018-07-06",59.3583,60.5941,59.3583,60.2353,368800.0],["2018-07-09",60.5542,61.8139,59.6373,61.7501,680300.0],["2018-07-10",61.9893,62.986,61.1681,62.2684,954300.0],["2018-07-11",62.1887,71.5568,61.5508,64.5805,4314600.0],["2018-07-12",64.74,67.0521,63.8869,66.9724,1298400.0],["2018-07-13",67.0123,67.0521,65.4177,65.7765,1244000.0],["2018-07-16",65.9758,66.0715,61.9336,62.7468,1320700.0],["2018-07-17",63.2252,63.6238,61.6704,61.79,745100.0],["2018-07-18",62.5076,62.986,60.6738,61.2718,679400.0],["2018-07-19",61.3515,61.5668,60.2353,60.4745,396000.0],["2018-07-20",60.1955,61.4313,59.8367,61.2718,614900.0],["2018-07-23",61.5509,62.109,60.4347,61.9096,380900.0],["2018-07-24",61.8698,62.0292,60.036,60.1556,537200.0],["2018-07-25",61.511,62.2684,60.4346,61.7501,819000.0],["2018-07-26",61.6306,63.1454,61.3196,61.511,697700.0],["2018-07-27",61.7502,61.7502,58.6806,59.0234,575000.0],["2018-07-30",58.7603,59.8367,58.3697,58.9596,341500.0],["2018-07-31",59.2785,59.8367,58.5211,59.3583,393500.0],["2018-08-01",59.5178,59.6772,58.282,58.561,396300.0],["2018-08-02",58.3617,58.7205,57.5245,58.2421,678200.0],["2018-08-03",58.561,59.159,57.8036,58.561,330200.0],["2018-08-06",58.84,59.7569,58.561,59.3981,869000.0],["2018-08-07",59.9562,61.2718,59.3583,60.5941,814300.0],["2018-08-08",62.6272,63.0657,59.7968,61.2718,1036000.0],["2018-08-09",61.7325,61.7966,60.4906,61.4921,581000.0],["2018-08-10",61.0114,61.7725,60.09,61.2117,309000.0],["2018-08-13",61.5722,62.0129,60.8912,61.2518,296300.0],["2018-08-14",61.2517,61.8927,60.9313,61.1316,374500.0],["2018-08-15",61.0915,62.4135,60.8912,61.7725,500100.0],["2018-08-16",62.1331,62.9343,62.053,62.8942,420700.0],["2018-08-17",62.8942,63.2548,62.5577,62.7741,424900.0],["2018-08-20",62.4936,64.056,62.4936,63.415,395400.0],["2018-08-21",62.4936,65.6183,60.5787,65.2177,795800.0],["2018-08-22",65.2577,66.4595,65.1376,65.2177,465500.0],["2018-08-23",65.0975,65.2978,64.2963,64.6569,476900.0],["2018-08-24",64.8171,66.0589,64.6568,65.8987,321300.0],["2018-08-27",65.7785,66.8842,65.7785,65.9388,450400.0],["2018-08-28",66.2592,66.3794,64.6168,64.8571,329000.0],["2018-08-29",64.777,65.2577,64.0559,64.6168,228000.0],["2018-08-30",64.4966,65.2978,63.9758,65.1376,241900.0],["2018-08-31",65.0575,65.7625,64.2963,65.6984,222800.0],["2018-09-04",65.3379,66.059,64.6569,65.0174,198000.0],["2018-09-05",64.9373,66.4996,64.5367,65.2578,391700.0],["2018-09-06",65.3379,65.3619,63.5752,63.6553,466100.0],["2018-09-07",63.6554,64.1361,63.2548,63.5352,321100.0],["2018-09-10",63.7355,63.9999,62.5337,63.0945,345700.0],["2018-09-11",62.8942,64.5767,62.6539,64.2963,401900.0],["2018-09-12",64.3364,65.0975,63.7755,64.8171,282500.0],["2018-09-13",65.1776,65.9388,64.9773,65.0575,289400.0],["2018-09-14",65.2577,65.6984,64.5367,64.6168,237200.0],["2018-09-17",64.737,65.0414,63.7355,64.096,255800.0],["2018-09-18",64.1761,64.777,63.9358,64.2963,251400.0],["2018-09-19",64.096,64.9373,63.8957,64.2963,213400.0],["2018-09-20",64.6569,66.2833,64.4566,66.1391,512300.0],["2018-09-21",66.099,66.8601,65.5382,66.0189,636000.0],["2018-09-24",66.0189,66.74,65.2177,66.059,452700.0],["2018-09-25",66.2993,67.1005,65.4581,66.4195,1151900.0],["2018-09-26",66.4195,66.5397,64.9774,65.0975,595200.0],["2018-09-27",65.3379,65.5782,64.4566,64.6569,294300.0],["2018-09-28",64.6168,65.5782,64.096,65.2177,461800.0],["2018-10-01",65.4741,65.9388,63.431,64.0479,360700.0],["2018-10-02",64.1521,65.3219,63.7836,64.8892,432500.0],["2018-10-03",65.3539,66.0029,64.6328,65.6984,426100.0],["2018-10-04",65.5862,65.6904,64.6729,65.3138,362000.0],["2018-10-05",65.3539,65.8186,63.439,63.6553,455500.0],["2018-10-08",63.6473,64.753,62.75,64.5046,432900.0],["2018-10-09",64.4085,65.1536,63.8477,63.8877,408800.0],["2018-10-10",63.9518,64.5447,61.5402,61.6363,467600.0],["2018-10-11",61.5322,61.6123,59.1847,59.2247,642200.0],["2018-10-12",60.2022,60.4906,58.76,59.3449,532900.0],["2018-10-15",59.377,61.0354,59.1526,60.4025,478500.0],["2018-10-16",60.8111,62.3174,59.3609,62.1972,318900.0],["2018-10-17",62.1411,62.4616,61.6283,62.069,486300.0],["2018-10-18",62.093,62.7901,61.0835,62.1651,290100.0],["2018-10-19",62.1892,63.1987,61.8927,62.7901,260100.0],["2018-10-22",62.9984,63.8557,62.7821,63.6073,462500.0],["2018-10-23",62.6539,62.8782,61.2518,62.4215,560900.0],["2018-10-24",62.2933,63.0384,58.3514,58.3594,972900.0],["2018-10-25",58.6719,59.1927,57.6784,58.8402,664800.0],["2018-10-26",58.1431,58.6158,56.1561,57.8226,584600.0],["2018-10-29",58.2072,60.0179,57.446,58.095,365800.0],["2018-10-30",58.1992,59.9458,57.6704,58.9042,498800.0],["2018-10-31",59.7695,60.3945,58.7921,60.0019,493200.0],["2018-11-01",60.2903,62.4215,59.7295,62.3654,880100.0],["2018-11-02",62.8301,63.6153,61.2998,62.6539,438200.0],["2018-11-05",62.5737,63.9518,62.5737,62.726,464600.0],["2018-11-06",62.8141,64.7129,62.3334,64.6248,631500.0],["2018-11-07",65.0014,66.8762,63.9518,66.6679,896200.0],["2018-11-08",66.4115,68.078,64.5527,65.2177,1198000.0],["2018-11-09",65.2337,66.0029,64.3925,64.9052,866200.0],["2018-11-12",64.8251,65.3299,62.4376,64.4406,555700.0],["2018-11-13",65.2337,65.6744,63.7595,64.4806,879600.0],["2018-11-14",64.8972,66.0029,64.2723,64.3684,694900.0],["2018-11-15",64.0746,64.9359,62.521,64.9198,560900.0],["2018-11-16",64.3805,65.105,63.2858,63.5836,889500.0],["2018-11-19",63.3743,63.5836,59.0919,59.261,893000.0],["2018-11-20",58.5446,58.9229,56.7576,57.3693,1064700.0],["2018-11-21",57.6028,60.4926,57.6028,60.1303,499600.0],["2018-11-23",59.7842,60.9031,59.6554,60.1867,466800.0],["2018-11-26",60.9272,62.6981,60.9272,62.4405,513900.0],["2018-11-27",62.3359,64.131,62.3359,63.8492,524200.0],["2018-11-28",64.0746,64.63,63.0684,63.9297,539600.0],["2018-11-29",63.5433,65.5557,63.0282,65.1291,440400.0],["2018-11-30",64.7669,66.7229,64.7669,66.5217,940600.0],["2018-12-03",68.4858,71.1985,67.4554,71.0938,2333500.0],["2018-12-04",71.7942,72.1725,68.0189,68.6629,1046900.0],["2018-12-06",67.1576,69.7415,66.24,69.6208,758500.0],["2018-12-07",69.5805,71.1985,67.9384,68.6629,579300.0],["2018-12-10",68.6629,69.5966,67.552,67.9384,720800.0],["2018-12-11",70.1923,71.8425,69.5161,70.466,557000.0],["2018-12-12",71.1663,72.092,70.635,70.6753,511700.0],["2018-12-13",70.627,71.2951,68.196,69.001,1127900.0],["2018-12-14",68.2765,69.8542,68.0109,68.4214,492200.0],["2018-12-17",68.4133,68.7031,67.2944,67.6406,749200.0],["2018-12-18",68.6548,69.1539,67.3991,67.6808,778800.0],["2018-12-19",67.7774,69.0654,66.9805,67.6164,795000.0],["2018-12-20",67.0208,67.391,62.1186,62.3681,1495500.0],["2018-12-21",62.1427,63.5594,59.0034,59.261,1637400.0],["2018-12-24",58.939,59.261,57.6108,57.804,363500.0],["2018-12-26",58.1179,60.9594,57.8845,60.9353,588800.0],["2018-12-27",59.8969,61.048,56.7737,61.0319,768500.0],["2018-12-28",60.7421,62.7142,60.6213,61.4988,635300.0],["2018-12-31",61.7,63.4387,60.7662,63.3018,563600.0],["2019-01-02",61.9254,64.7347,61.6598,64.3242,496100.0],["2019-01-03",63.978,65.1613,62.5291,63.4307,367000.0],["2019-01-04",64.3242,65.5477,63.4306,64.3563,1695700.0],["2019-01-07",64.469,65.6443,64.0263,64.7266,660400.0],["2019-01-08",65.5638,67.2783,65.5638,66.8759,1136600.0],["2019-01-09",66.9725,67.3991,65.9824,66.731,486200.0],["2019-01-10",66.4573,68.5099,65.8777,67.7372,483500.0],["2019-01-11",67.0691,68.0592,66.8115,67.7694,494000.0],["2019-01-14",67.5038,68.4134,66.8195,67.0288,635200.0],["2019-01-15",67.3186,67.7372,66.5297,66.6344,335700.0],["2019-01-16",66.4975,67.6164,66.2238,66.6102,397100.0],["2019-01-17",66.1514,67.2139,66.0146,66.8195,260600.0],["2019-01-18",67.0127,67.874,66.7471,67.1737,404700.0],["2019-01-22",66.578,67.3347,64.2275,64.9762,476200.0],["2019-01-23",65.3223,66.1595,64.8957,65.7892,290000.0],["2019-01-24",65.9904,66.9886,65.5879,66.9,222000.0],["2019-01-25",67.5762,67.9465,67.0288,67.3105,487500.0],["2019-01-28",67.0288,68.0028,66.5941,67.222,241800.0],["2019-01-29",67.4232,67.8579,67.0771,67.1173,252800.0],["2019-01-30",67.3508,67.6969,64.6381,67.544,529300.0],["2019-01-31",67.3347,68.0189,66.5136,67.1898,505600.0],["2019-02-01",67.3991,68.3328,66.7068,67.6728,330600.0],["2019-02-04",67.7291,68.3006,66.8034,67.0932,248800.0],["2019-02-05",67.0127,68.3972,67.0127,67.8096,340400.0],["2019-02-06",67.9384,68.1557,67.6245,68.0269,264200.0],["2019-02-07",67.9865,67.9865,66.4084,67.5252,250300.0],["2019-02-08",67.242,68.1483,66.9587,67.9703,326600.0],["2019-02-11",68.0593,69.5889,67.242,69.168,498200.0],["2019-02-12",69.6293,70.4386,68.8929,69.694,324800.0],["2019-02-13",70.0339,70.4871,69.7588,70.3091,556600.0],["2019-02-14",70.0744,71.3126,69.7588,70.6895,579700.0],["2019-02-15",70.6894,72.0409,69.864,72.0328,454700.0],["2019-02-19",72.0328,72.7369,71.5715,71.9357,379900.0],["2019-02-20",71.8872,73.5219,71.3207,73.4814,620900.0],["2019-02-21",73.6433,74.4364,73.0606,73.5138,351500.0],["2019-02-22",73.7485,74.3069,73.4571,74.2907,361300.0],["2019-02-25",74.8976,75.2618,73.36,73.53,714000.0],["2019-02-26",73.6433,77.0017,73.6433,76.7509,1114000.0],["2019-02-27",76.6375,78.2965,76.4352,77.2769,645100.0],["2019-02-28",77.2364,79.5104,77.2364,79.0896,815500.0],["2019-03-01",79.5995,83.1117,79.2677,82.181,1766800.0],["2019-03-04",82.5533,82.8689,80.4897,81.5174,648200.0],["2019-03-05",81.5417,83.9614,80.87,82.9498,882300.0],["2019-03-06",83.4759,84.188,83.0065,83.5244,493800.0],["2019-03-07",83.5568,83.8239,82.4643,82.6261,563900.0],["2019-03-08",82.0758,83.8158,81.8816,83.3464,591800.0],["2019-03-11",83.6539,84.2851,82.7637,84.1637,487500.0],["2019-03-12",84.1233,85.758,83.9776,85.2562,592600.0],["2019-03-13",85.7823,87.1014,85.2401,86.3326,597700.0],["2019-03-14",86.2112,87.2066,86.1869,86.81,364600.0],["2019-03-15",86.81,87.6598,86.1384,86.2597,559100.0],["2019-03-18",86.5025,86.8262,85.6528,86.284,672600.0],["2019-03-19",86.8343,86.8667,85.2805,85.499,493000.0],["2019-03-20",85.1672,87.1742,84.7059,85.41,757000.0],["2019-03-21",85.4019,88.6552,84.4227,87.9268,709500.0],["2019-03-22",87.6031,87.7973,84.714,85.1348,546800.0],["2019-03-25",85.1268,86.0898,84.0909,85.58,661000.0],["2019-03-26",85.8308,87.506,85.7823,87.2066,468200.0],["2019-03-27",87.6517,88.8494,86.632,88.4367,542600.0],["2019-03-28",88.6228,90.1038,88.2667,89.4159,625600.0],["2019-03-29",90.0714,90.0714,87.595,87.7002,557200.0],["2019-04-01",88.2182,88.6471,87.1499,88.3477,332200.0],["2019-04-02",88.3476,88.7361,87.3037,87.943,410700.0],["2019-04-03",88.3477,89.424,87.5465,89.2378,461200.0],["2019-04-04",89.4806,90.824,88.7604,90.7916,433700.0],["2019-04-05",90.7997,91.9974,90.3708,91.2286,584800.0],["2019-04-08",91.0425,91.4957,89.6829,90.4598,577500.0],["2019-04-09",90.3465,91.1396,90.0714,90.7431,611600.0],["2019-04-10",90.7593,93.7293,90.7593,93.0657,745400.0],["2019-04-11",93.3489,93.6807,92.7339,93.2356,434700.0],["2019-04-12",93.5593,93.9963,92.3778,93.7212,416200.0],["2019-04-15",93.8183,94.6842,93.1061,94.5466,281800.0],["2019-04-16",94.6842,95.801,94.3362,95.4611,606900.0],["2019-04-17",95.8172,97.0554,95.1779,95.364,313400.0],["2019-04-18",95.3154,95.5825,93.2761,93.3084,427400.0],["2019-04-22",93.268,93.8183,91.9408,92.0946,544300.0],["2019-04-23",92.0217,93.7859,91.5119,93.4298,345400.0],["2019-04-24",93.2194,94.8784,92.8472,93.6322,364800.0],["2019-04-25",93.6969,94.8056,92.4992,94.2229,286200.0],["2019-04-26",94.2472,94.8137,93.794,94.5628,246300.0],["2019-04-29",95.0646,95.4773,94.3443,95.2102,332300.0],["2019-04-30",94.7894,95.5582,93.8021,94.7247,331700.0],["2019-05-01",95.3397,96.0599,93.268,93.3327,472800.0],["2019-05-02",93.4784,94.5062,88.7442,89.9824,867500.0],["2019-05-03",90.2332,90.8807,89.2864,89.9095,489200.0],["2019-05-06",88.469,92.1512,88.2182,91.4391,910800.0],["2019-05-07",91.1153,92.2564,88.461,89.0841,605200.0],["2019-05-08",89.1084,91.4471,87.4251,87.6679,675300.0],["2019-05-09",87.1559,89.862,86.0426,89.7238,460800.0],["2019-05-10",89.3257,90.9184,87.9035,90.7315,359400.0],["2019-05-13",89.09,89.5694,85.173,86.3839,512600.0],["2019-05-14",86.392,87.0421,85.2056,85.3356,578300.0],["2019-05-15",84.3523,86.2213,83.694,85.425,719400.0],["2019-05-16",85.555,88.2936,85.555,87.546,359200.0],["2019-05-17",86.7496,87.3997,85.7338,86.5058,323000.0],["2019-05-20",85.9451,86.0588,84.8317,85.4981,242800.0],["2019-05-21",85.8963,86.457,84.9862,86.0182,377300.0],["2019-05-22",85.6444,86.2214,84.4254,84.4579,230500.0],["2019-05-23",83.4259,84.5961,82.1906,83.9053,630200.0],["2019-05-24",84.2792,85.3844,83.9541,84.7667,388400.0],["2019-05-28",84.9861,86.652,84.9861,85.4006,320900.0],["2019-05-29",84.5229,86.327,84.1166,85.1568,364100.0],["2019-05-30",85.1487,86.7983,84.848,85.1649,245700.0],["2019-05-31",83.5153,84.3523,81.3211,81.3861,653800.0],["2019-06-03",80.9392,82.5482,80.2566,80.6304,568800.0],["2019-06-04",82.5807,82.5807,80.8336,82.3126,623300.0],["2019-06-05",82.3207,82.9627,81.0936,81.6299,308600.0],["2019-06-06",81.3861,81.8656,79.6877,80.541,364800.0],["2019-06-07",80.6954,81.7031,79.6959,80.0209,412000.0],["2019-06-10",80.0371,80.6304,79.0945,80.5979,404200.0],["2019-06-11",80.8904,81.573,79.5658,79.8909,298600.0],["2019-06-12",79.6227,80.9392,79.0782,80.5573,376900.0],["2019-06-13",80.9798,82.4101,80.1753,82.1419,444600.0],["2019-06-14",82.0281,82.0281,80.4353,80.6791,223300.0],["2019-06-17",80.6548,82.0281,79.5658,81.6299,487400.0],["2019-06-18",82.792,84.978,80.9554,82.8001,383800.0],["2019-06-19",82.7514,82.9952,80.736,81.2967,348500.0],["2019-06-20",81.7274,84.2223,81.5162,84.076,637600.0],["2019-06-21",83.7997,83.7997,81.9469,82.662,513400.0],["2019-06-24",82.5807,82.8489,80.6954,81.1342,331800.0],["2019-06-25",80.6548,81.0773,79.3627,80.0615,418000.0],["2019-06-26",80.3703,80.9961,79.2895,80.3053,497800.0],["2019-06-27",80.9473,81.4349,79.7527,81.3943,359300.0],["2019-06-28",81.8737,83.0764,81.1423,82.0769,5431500.0],["2019-07-01",83.5315,84.8317,82.9058,84.7505,466100.0],["2019-07-02",84.5636,86.5546,84.5636,85.49,496900.0],["2019-07-03",85.9776,89.8539,85.5306,89.732,364500.0],["2019-07-05",87.229,90.0001,87.229,89.4719,407900.0],["2019-07-08",89.3013,89.5288,86.3433,87.1153,586000.0],["2019-07-09",86.8308,87.5703,86.0507,86.6439,279200.0],["2019-07-10",86.7902,89.1306,86.7902,88.9843,474300.0],["2019-07-11",89.3582,89.7482,88.1311,88.8624,385800.0],["2019-07-12",88.8381,89.9351,88.7568,88.7893,463100.0],["2019-07-15",88.8625,89.797,85.7582,86.2945,377500.0],["2019-07-16",86.1238,87.9035,86.1238,86.904,449300.0],["2019-07-17",86.6683,86.904,82.4832,84.4335,486900.0],["2019-07-18",84.6448,85.3925,83.7834,84.8805,217200.0],["2019-07-19",85.1649,86.1076,84.4742,84.4742,294800.0],["2019-07-22",84.5148,85.5306,82.8327,83.7428,583600.0],["2019-07-23",84.206,84.9049,80.7442,80.8742,459700.0],["2019-07-24",80.3947,83.5315,79.4764,83.3527,421800.0],["2019-07-25",83.1252,84.1491,83.1252,83.7428,274600.0],["2019-07-26",83.5884,84.2791,82.1825,82.5238,308300.0],["2019-07-29",82.5645,83.9378,82.0931,83.5396,333600.0],["2019-07-30",83.434,84.3686,81.6868,84.2304,376600.0],["2019-07-31",84.0354,84.5636,82.4995,82.7026,514300.0],["2019-08-01",82.8164,85.1162,82.2557,82.4751,368000.0],["2019-08-02",81.9387,81.9387,79.6714,80.2647,363700.0],["2019-08-05",78.7044,78.997,77.2904,78.867,680600.0],["2019-08-06",79.6064,80.0453,78.1762,79.7202,639000.0],["2019-08-07",77.1198,77.8511,73.8448,77.3554,1530800.0],["2019-08-08",78.3842,80.5071,77.4616,79.8457,762900.0],["2019-08-09",79.266,80.0825,78.2046,79.6253,451700.0],["2019-08-12",78.9721,80.6623,78.5067,79.9846,531900.0],["2019-08-13",79.7151,83.1934,79.6498,81.0542,545700.0],["2019-08-14",79.9111,80.2377,74.7508,75.1835,923100.0],["2019-08-15",74.8733,75.2897,73.3056,74.4977,1867700.0],["2019-08-16",75.208,77.4452,74.8896,76.7675,448900.0],["2019-08-19",77.8045,79.2579,77.5595,78.3026,409600.0],["2019-08-20",78.3761,78.866,76.7757,76.8737,305900.0],["2019-08-21",77.6331,77.8535,76.5961,77.5269,348000.0],["2019-08-22",77.6004,79.4457,77.086,79.1191,522700.0],["2019-08-23",78.2291,80.2377,76.1552,76.6614,547800.0],["2019-08-26",77.5595,78.4414,74.3589,75.9755,528900.0],["2019-08-27",76.5879,77.2574,75.2733,75.2815,760300.0],["2019-08-28",75.1182,76.6206,74.8733,76.4246,415700.0],["2019-08-29",77.037,78.0821,76.6777,76.7594,306500.0],["2019-08-30",77.8862,80.8501,77.8862,80.7439,601500.0],["2019-09-03",79.7804,80.0417,77.5432,77.78,425400.0],["2019-09-04",78.1801,80.1479,77.976,79.8376,303700.0],["2019-09-05",80.997,81.2828,79.6008,80.8664,343600.0],["2019-09-06",81.2665,82.3361,80.8419,82.1075,392700.0],["2019-09-09",82.1401,82.5484,81.4379,81.9115,368700.0],["2019-09-10",81.5849,86.6227,81.5767,86.2716,696500.0],["2019-09-11",86.2145,88.9906,85.6593,88.6232,839000.0],["2019-09-12",88.468,89.2111,85.5286,86.3043,620400.0],["2019-09-13",86.288,87.031,83.3649,83.4221,368100.0],["2019-09-16",82.5892,87.578,81.1113,87.3739,513700.0],["2019-09-17",86.7452,87.2596,84.0997,84.5325,580500.0],["2019-09-18",84.704,84.9244,83.3322,84.2876,378400.0],["2019-09-19",84.557,84.5651,82.3933,83.2098,540000.0],["2019-09-20",85.2428,86.5247,83.7486,84.2467,783900.0],["2019-09-23",84.0997,89.1784,84.0997,88.7538,707200.0],["2019-09-24",88.7783,88.7783,83.1118,83.2995,757800.0],["2019-09-25",82.9811,84.312,81.291,83.5363,454700.0],["2019-09-26",83.4139,83.8629,81.5033,83.1281,232200.0],["2019-09-27",83.422,84.263,81.2093,81.3971,261300.0],["2019-09-30",81.4788,83.9936,81.3155,83.5363,277000.0],["2019-10-01",83.6752,85.3163,82.9485,83.1363,217200.0],["2019-10-02",82.4667,82.9485,79.56,80.6786,310500.0],["2019-10-03",80.4581,81.0787,77.7392,80.8337,382900.0],["2019-10-04",80.9971,82.1973,79.6662,80.8256,269800.0],["2019-10-07",80.8991,81.1195,79.2497,80.5888,224300.0],["2019-10-08",79.609,79.8213,77.4044,77.4044,424000.0],["2019-10-09",78.3352,79.1109,77.0615,77.3309,251300.0],["2019-10-10",77.4616,78.4087,77.0125,77.829,212400.0],["2019-10-11",78.719,81.5032,78.0576,80.6949,231700.0],["2019-10-14",80.401,80.401,78.6782,79.8539,136100.0],["2019-10-15",79.8621,80.352,77.9025,79.462,306400.0],["2019-10-16",79.4457,81.1358,79.4457,80.5806,295400.0],["2019-10-17",81.1032,81.1032,79.7396,80.7113,419600.0],["2019-10-18",80.7112,80.7766,77.976,79.2415,592900.0],["2019-10-21",79.7478,81.8217,79.7478,81.6747,362200.0],["2019-10-22",81.985,84.263,81.6584,84.0263,297000.0],["2019-10-23",83.618,84.6223,83.0954,84.508,517500.0],["2019-10-24",84.9816,85.6919,80.9399,83.4874,675200.0],["2019-10-25",83.2016,85.2837,83.2016,84.3365,268100.0],["2019-10-28",84.7693,86.1981,84.3365,84.6468,282100.0],["2019-10-29",84.3529,85.3,83.7405,84.0916,366400.0],["2019-10-30",84.3365,84.3365,79.0537,79.9927,491400.0],["2019-10-31",80.0091,80.5235,77.6575,79.4375,389300.0],["2019-11-01",80.1969,80.6786,79.4375,79.7723,228900.0],["2019-11-04",80.7194,83.2669,77.3391,78.8333,377900.0],["2019-11-05",79.1191,81.0705,78.8333,79.217,357200.0],["2019-11-06",73.575,81.7319,73.1178,80.8582,741600.0],["2019-11-07",81.6785,83.688,80.2103,83.5896,484900.0],["2019-11-08",83.2123,87.0017,81.9573,86.9033,746900.0],["2019-11-11",86.9279,89.0605,86.4276,88.8309,824600.0],["2019-11-12",88.5848,89.3968,86.9935,87.174,849400.0],["2019-11-13",86.0585,87.6907,83.729,84.0325,535000.0],["2019-11-14",83.4256,85.878,82.5971,83.4748,409300.0],["2019-11-15",84.3032,84.5247,82.3593,82.8678,441600.0],["2019-11-18",82.7037,84.3934,81.5472,84.295,588600.0],["2019-11-19",84.1884,85.148,82.1952,84.9512,403100.0],["2019-11-20",84.8528,86.1651,83.0811,83.401,648600.0],["2019-11-21",83.9177,84.984,81.1207,82.6791,554000.0],["2019-11-22",83.3517,86.2635,82.5971,86.001,409300.0],["2019-11-25",86.1569,90.6271,85.9846,89.3968,903300.0],["2019-11-26",89.3312,89.3312,87.2068,88.9621,415300.0],["2019-11-27",89.0523,89.8069,85.9929,88.4536,370000.0],["2019-11-29",88.4289,89.1261,87.863,88.3469,159200.0],["2019-12-02",88.3715,88.3879,85.8206,85.9108,275500.0],["2019-12-03",84.5903,86.3374,83.1057,85.9765,441300.0],["2019-12-04",86.649,87.9532,85.9108,87.6907,343300.0],["2019-12-05",87.9368,88.4945,87.174,88.2239,309700.0],["2019-12-06",88.7078,89.7085,88.0434,89.3886,242600.0],["2019-12-09",89.2492,90.7092,89.0031,89.3968,418000.0],["2019-12-10",89.4624,89.7577,86.7475,86.8049,347100.0],["2019-12-11",87.5677,88.8718,87.1822,87.7071,335100.0],["2019-12-12",87.4283,89.405,86.8213,88.757,481400.0],["2019-12-13",88.5766,89.9956,87.6415,88.3305,432600.0],["2019-12-16",89.1425,89.7331,86.4194,86.8459,368600.0],["2019-12-17",87.3134,90.135,86.7803,90.0776,395500.0],["2019-12-18",89.8807,94.2607,89.8807,93.7604,824300.0],["2019-12-19",93.3749,96.4262,93.3749,96.4016,955700.0],["2019-12-20",95.9751,97.0578,94.9826,96.213,551100.0],["2019-12-23",96.3524,97.0742,95.081,96.1801,353100.0],["2019-12-24",96.4836,96.4836,94.8432,95.8931,80800.0],["2019-12-26",95.893,97.4187,95.5321,97.4023,218000.0],["2019-12-27",97.2464,97.2464,95.6634,96.9511,492100.0],["2019-12-30",97.107,97.3613,95.6716,95.9587,361300.0],["2019-12-31",95.5239,96.5328,94.8759,96.1719,300700.0],["2020-01-02",96.8281,96.8281,93.9409,94.3428,355500.0],["2020-01-03",92.6695,95.6634,92.4399,95.5649,1060100.0],["2020-01-06",94.6873,95.5567,93.3995,95.2861,390300.0],["2020-01-07",97.107,101.8315,96.5246,101.2737,902200.0],["2020-01-08",101.0687,103.6032,100.7488,102.947,844500.0],["2020-01-09",102.906,103.7918,100.9374,101.0277,599800.0],["2020-01-10",101.2983,101.2983,97.9682,99.4282,408700.0],["2020-01-13",99.5102,100.3551,98.3045,100.0024,387800.0],["2020-01-14",99.986,103.5786,98.485,102.0776,556900.0],["2020-01-15",102.0611,107.1712,101.9299,105.8752,742200.0],["2020-01-16",106.4083,107.4993,104.1117,106.6134,758100.0],["2020-01-17",107.0728,109.2956,106.2361,107.5485,674400.0],["2020-01-21",107.7782,107.9914,105.5964,106.4986,533500.0],["2020-01-22",106.7529,107.2368,104.9156,105.1042,340600.0],["2020-01-23",104.6121,105.8014,103.0044,105.5225,486100.0],["2020-01-24",105.3503,105.826,101.3147,102.4548,519200.0],["2020-01-27",100.7078,101.7003,99.7563,100.5437,988500.0],["2020-01-28",101.4542,102.5287,100.4289,100.8882,294100.0],["2020-01-29",100.7406,101.6182,100.232,101.1343,399100.0],["2020-01-30",99.6743,100.8882,97.8698,100.0434,628800.0],["2020-01-31",100.1418,101.1671,98.9525,99.3708,599600.0],["2020-02-03",99.1493,102.4385,98.9689,101.9135,422700.0],["2020-02-04",103.4391,103.6196,100.109,100.5847,412300.0],["2020-02-05",101.8069,103.5868,100.3797,102.6025,404500.0],["2020-02-06",103.3489,104.3906,102.5205,103.3817,473600.0],["2020-02-07",102.9552,102.9552,100.0844,100.2402,373500.0],["2020-02-10",99.7973,101.9135,99.6743,101.3803,307400.0],["2020-02-11",102.2252,103.9067,101.651,102.3482,255100.0],["2020-02-12",103.4227,103.4227,101.4542,102.6107,368400.0],["2020-02-13",102.2317,104.135,101.9516,103.5829,272100.0],["2020-02-14",104.2091,104.5304,103.0886,103.8301,271600.0],["2020-02-18",103.5912,105.791,103.2451,105.4615,689400.0],["2020-02-19",105.7169,107.2082,105.3791,105.7746,356200.0],["2020-02-20",105.9476,105.9476,101.7374,102.3883,590300.0],["2020-02-21",101.9186,102.792,99.2409,99.7352,439500.0],["2020-02-24",98.038,98.038,95.5744,96.1512,457000.0],["2020-02-25",96.8103,97.6837,92.7402,93.8442,781300.0],["2020-02-26",94.8412,100.2461,86.7338,88.1757,1706300.0],["2020-02-27",87.1375,93.4076,85.1684,92.1717,1356500.0],["2020-02-28",89.7082,97.4777,89.428,94.7341,1110500.0],["2020-03-02",95.0801,96.1265,88.6783,95.0636,1152400.0],["2020-03-03",94.8412,98.2028,89.428,89.8812,733000.0],["2020-03-04",91.2901,92.4271,88.6371,90.3755,714900.0],["2020-03-05",88.5794,89.4033,84.0396,84.3033,749600.0],["2020-03-06",84.0396,86.2394,78.8654,80.6203,1633300.0],["2020-03-09",76.6161,79.8624,68.3934,69.3739,1362900.0],["2020-03-10",71.4172,75.1248,70.0495,74.4822,1246900.0],["2020-03-11",72.4224,73.1721,65.9134,67.7013,1169400.0],["2020-03-12",62.2635,63.4417,56.2241,56.2241,1283500.0],["2020-03-13",60.4097,65.9629,57.1964,63.2769,1607700.0],["2020-03-16",55.4661,60.8628,50.053,51.7173,1342500.0],["2020-03-17",52.8049,58.2015,48.7842,53.3981,1210700.0],["2020-03-18",49.3856,51.1982,41.2618,45.2578,1279100.0],["2020-03-19",46.0982,55.1531,44.1373,50.9676,1335000.0],["2020-03-20",51.5196,52.7555,39.5728,41.2371,1786200.0],["2020-03-23",41.0476,42.3576,35.7333,38.1144,1944400.0],["2020-03-24",41.0393,46.8233,40.0836,46.3783,1529300.0],["2020-03-25",47.2022,58.9101,46.609,52.36,1324300.0],["2020-03-26",53.0026,57.32,51.4125,55.6721,835000.0],["2020-03-27",51.6844,53.2416,50.2837,51.5113,712200.0],["2020-03-30",50.6215,51.0005,47.5483,49.3527,735900.0],["2020-03-31",49.1714,53.4805,46.9716,47.5648,658400.0],["2020-04-01",45.093,45.4391,42.5636,44.1785,673800.0],["2020-04-02",43.8077,47.4577,43.5193,45.8098,457900.0],["2020-04-03",45.7274,46.0817,40.372,41.8138,587300.0],["2020-04-06",44.5575,49.089,44.5492,48.1415,984300.0],["2020-04-07",51.8821,53.5217,48.2074,48.7842,679100.0],["2020-04-08",50.1683,54.2138,49.4351,53.1427,648100.0],["2020-04-09",56.15,57.4106,50.3249,51.742,903800.0],["2020-04-13",51.8491,51.9068,47.0787,48.2569,721700.0],["2020-04-14",49.2456,53.8265,48.6111,52.3929,799600.0],["2020-04-15",49.7811,50.2343,47.4412,49.3032,556800.0],["2020-04-16",49.0561,49.0561,45.884,48.7265,503500.0],["2020-04-17",50.5062,54.5516,49.7564,54.5516,643200.0],["2020-04-20",53.8677,53.8677,50.3496,50.8769,658000.0],["2020-04-21",49.3856,49.7152,47.4329,48.4464,470800.0],["2020-04-22",49.5339,49.9047,46.3866,46.7985,469300.0],["2020-04-23",47.3917,49.6905,47.0045,48.4052,671100.0],["2020-04-24",49.089,49.5422,47.746,48.8748,934600.0],["2020-04-27",49.674,53.1592,49.6493,53.1345,502100.0],["2020-04-28",55.4497,57.7484,53.7112,55.7133,632700.0],["2020-04-29",57.6742,64.6446,57.5012,62.8155,1921500.0],["2020-04-30",61.3983,61.4066,57.0563,57.7072,807300.0],["2020-05-01",55.8369,56.0264,52.2693,54.8729,658900.0],["2020-05-04",53.6041,54.8647,52.0551,53.1015,640900.0],["2020-05-05",53.9831,54.5516,51.7503,53.7689,825200.0],["2020-05-06",59.8741,60.5662,54.6999,59.3221,1317800.0],["2020-05-07",61.5631,62.7908,59.8494,59.9483,908300.0],["2020-05-08",61.8845,65.4026,61.3819,64.5457,976200.0],["2020-05-11",63.6641,64.175,60.7969,63.8948,855300.0],["2020-05-12",64.488,64.867,61.5054,61.7691,508700.0],["2020-05-13",61.0935,61.7938,54.9965,56.6691,719200.0],["2020-05-14",55.0492,60.5816,52.4326,60.0915,877900.0],["2020-05-15",59.3937,62.0934,57.9815,60.54,433300.0],["2020-05-18",63.9624,66.0392,63.1567,65.2666,454000.0],["2020-05-19",64.4775,66.7286,62.5918,64.3778,668200.0],["2020-05-20",65.9893,67.3682,64.7931,66.4877,365800.0],["2020-05-21",66.4462,67.2851,64.2947,64.9426,273600.0],["2020-05-22",65.0756,66.5459,63.9874,66.4129,362400.0],["2020-05-26",68.797,71.2226,68.5229,69.6941,430400.0],["2020-05-27",72.7261,73.2245,70.2008,70.8072,561800.0],["2020-05-28",70.8072,71.7874,66.6621,68.1989,392400.0],["2020-05-29",67.2852,69.744,66.6373,69.2041,404600.0],["2020-06-01",69.5862,71.6795,68.7638,71.3887,430400.0],["2020-06-02",71.9702,72.6181,70.6411,72.4935,382600.0],["2020-06-03",73.9223,77.5275,73.5236,77.1287,545700.0],["2020-06-04",75.3594,78.4993,75.3261,78.0923,647600.0],["2020-06-05",80.8253,85.2694,80.5677,83.0099,827600.0],["2020-06-08",85.5352,85.6681,83.0847,83.8074,438500.0],["2020-06-09",81.4649,82.7192,77.4361,77.8099,615800.0],["2020-06-10",77.3862,79.1556,75.6252,76.0239,696800.0],["2020-06-11",71.5466,72.2028,68.6226,69.9849,733500.0],["2020-06-12",74.3459,74.5453,68.066,69.1957,740700.0],["2020-06-15",66.7785,73.3658,65.6321,72.4188,535600.0],["2020-06-16",76.1485,76.6718,71.8456,73.1581,363800.0],["2020-06-17",73.1996,74.2629,70.4999,71.9453,384400.0],["2020-06-18",71.4136,73.4903,70.6162,73.4073,366400.0],["2020-06-19",74.4373,75.6667,70.4584,71.6545,591400.0],["2020-06-22",72.1446,72.5849,70.6162,72.5766,387100.0],["2020-06-23",74.4207,74.537,72.7012,72.8923,297700.0],["2020-06-24",71.4552,71.7459,67.5427,70.0098,428600.0],["2020-06-25",69.0628,70.7989,68.0328,69.4782,537300.0],["2020-06-26",68.6641,68.9299,65.5075,66.0973,619800.0],["2020-06-29",66.1056,69.9018,64.4941,69.5197,472000.0],["2020-06-30",69.5197,70.2008,68.1241,69.5197,384200.0],["2020-07-01",69.6526,72.0533,68.6309,69.1293,374300.0],["2020-07-02",71.0897,72.7428,69.8603,70.0347,409000.0],["2020-07-06",71.2309,72.6015,70.8903,71.3555,374200.0],["2020-07-07",70.7491,70.8322,68.6475,69.013,231600.0],["2020-07-08",69.013,70.2922,67.8417,68.0161,376900.0],["2020-07-09",67.8417,67.8417,62.3841,63.165,730600.0],["2020-07-10",63.165,66.6788,63.165,66.28,389300.0],["2020-07-13",66.82,69.3286,65.8481,65.9727,380800.0],["2020-07-14",65.8231,68.2903,64.6602,67.2851,281300.0],["2020-07-15",68.9631,72.045,68.9631,71.4884,365000.0],["2020-07-16",70.5747,71.8539,70.1095,71.1395,253600.0],["2020-07-17",71.3721,71.4386,69.7772,70.2673,207800.0],["2020-07-20",69.9018,70.1261,67.1855,67.659,221200.0],["2020-07-21",68.7056,71.0232,68.6309,68.8385,322500.0],["2020-07-22",68.4896,70.7906,67.9414,69.96,298900.0],["2020-07-23",70.4584,71.0648,69.1874,70.4667,205300.0],["2020-07-24",70.1427,70.7491,69.8769,70.6079,201000.0],["2020-07-27",71.0149,71.0149,68.2404,69.935,342100.0],["2020-07-28",70.0098,71.53,70.0098,70.1926,198200.0],["2020-07-29",70.8321,73.6814,70.6328,73.3159,338500.0],["2020-07-30",72.0948,74.8028,71.5299,74.1798,265400.0],["2020-07-31",73.7728,74.0054,70.666,72.8092,311900.0],["2020-08-03",73.7396,74.6865,72.7095,73.6897,231200.0],["2020-08-04",74.3792,75.7581,73.7977,74.3542,438400.0],["2020-08-05",79.0559,79.7287,71.0481,71.7957,915600.0],["2020-08-06",72.3392,76.7789,71.9964,74.6468,628800.0],["2020-08-07",73.8944,75.0064,73.4596,73.6937,381100.0],["2020-08-10",73.9863,75.1402,73.2255,74.6301,216100.0],["2020-08-11",75.5582,79.2788,75.5582,77.3224,412100.0],["2020-08-12",78.0748,78.8106,74.5967,75.1151,298400.0],["2020-08-13",74.9562,76.3358,74.3459,75.7254,257700.0],["2020-08-14",75.1402,77.523,75.0983,76.8374,210600.0],["2020-08-17",77.1802,77.7404,74.8642,76.4361,223600.0],["2020-08-18",76.6869,76.6869,75.0231,75.3157,129100.0],["2020-08-19",75.1234,78.518,75.1234,76.8291,312300.0],["2020-08-20",75.9762,77.2053,75.2906,75.5164,372000.0],["2020-08-21",75.2489,75.8843,74.8141,75.2238,262000.0],["2020-08-24",75.5415,79.4293,75.0565,79.2287,462500.0],["2020-08-25",79.4293,79.5882,77.5732,78.5431,305500.0],["2020-08-26",78.5598,79.4544,77.9494,77.9662,296400.0],["2020-08-27",77.9745,80.4075,77.9745,79.7554,406500.0],["2020-08-28",80.0397,82.7403,79.7303,82.6232,395500.0],["2020-08-31",82.2553,82.5229,80.2738,80.2738,577900.0],["2020-09-01",79.5798,81.3942,77.0715,78.5514,391400.0],["2020-09-02",79.9226,82.063,78.4678,81.2186,459400.0],["2020-09-03",81.3524,83.0747,79.2705,79.63,416000.0],["2020-09-04",80.9343,81.6617,77.3976,79.9561,422100.0],["2020-09-08",79.2036,81.436,78.1752,78.8608,364000.0],["2020-09-09",79.4544,82.0045,78.0331,81.2437,282100.0],["2020-09-10",81.043,83.7102,80.0062,80.048,302300.0],["2020-09-11",81.8289,83.1918,79.8139,81.0932,376800.0],["2020-09-14",81.6701,83.6098,81.3356,83.0663,330800.0],["2020-09-15",83.4844,83.6098,82.063,82.5396,244900.0],["2020-09-16",83.4844,86.695,82.5229,84.7971,484900.0],["2020-09-17",82.8072,85.7251,82.5563,85.3071,374400.0],["2020-09-18",84.981,85.7837,82.7737,83.9359,440400.0],["2020-09-21",81.9544,81.9544,79.1534,79.538,430500.0],["2020-09-22",80.5163,82.4727,79.4544,80.1149,345800.0],["2020-09-23",80.1316,82.4393,76.8876,77.0799,385500.0],["2020-09-24",76.8123,80.1567,76.0766,78.6099,366200.0],["2020-09-25",78.0749,79.6718,77.6652,78.0916,297000.0],["2020-09-28",79.6718,80.5497,78.9277,79.0447,324600.0],["2020-09-29",78.9862,80.2487,75.6,76.4194,303100.0],["2020-09-30",76.4528,78.008,74.3626,75.1903,344800.0],["2020-10-01",75.8258,76.3023,74.6469,74.8559,324500.0],["2020-10-02",73.2422,76.2522,72.9161,75.2154,406300.0],["2020-10-05",76.3609,77.406,75.0064,75.692,408400.0],["2020-10-06",76.202,76.9628,74.304,74.7137,297300.0],["2020-10-07",75.4495,77.2304,75.4495,76.6368,419100.0],["2020-10-08",77.4143,78.8608,77.1886,78.7688,253600.0],["2020-10-09",79.329,79.9979,76.6535,77.0548,237200.0],["2020-10-12",77.4561,78.3758,76.4528,76.896,270500.0],["2020-10-13",76.9879,76.9879,74.3124,75.4746,404900.0],["2020-10-14",75.4495,76.7789,73.4094,73.5349,418500.0],["2020-10-15",73.1586,75.2405,72.055,73.8191,402400.0],["2020-10-16",73.5599,74.1368,73.2004,73.6017,285000.0],["2020-10-19",74.6887,74.6887,72.4061,72.774,330500.0],["2020-10-20",73.8191,74.2539,72.1636,72.5566,332600.0],["2020-10-21",72.3141,73.8609,70.8928,73.2757,468300.0],["2020-10-22",74.1452,77.0047,74.1452,76.1518,363600.0],["2020-10-23",76.5197,76.921,75.2572,75.5833,260700.0],["2020-10-26",74.3459,74.3459,71.0767,72.4563,436000.0],["2020-10-27",72.4981,72.5399,69.5968,70.8928,313500.0],["2020-10-28",69.6303,69.9731,67.239,67.7407,282600.0],["2020-10-29",67.7156,69.6052,67.2641,68.9447,213500.0],["2020-10-30",68.3845,69.3627,67.5735,68.8945,262200.0],["2020-11-02",69.0199,69.7473,67.5149,69.5634,452100.0],["2020-11-03",71.2105,73.7355,70.7339,73.3258,569000.0],["2020-11-04",73.8442,73.978,68.1504,68.4597,814900.0],["2020-11-05",69.7983,74.1927,69.3184,72.1386,926000.0],["2020-11-06",72.9721,76.2637,72.5343,72.77,674900.0],["2020-11-09",77.4423,79.9595,75.2114,76.0869,864000.0],["2020-11-10",76.6678,80.7676,76.1964,79.7995,685400.0],["2020-11-11",80.1194,82.5776,78.9072,80.4814,619600.0],["2020-11-12",80.212,80.8098,78.3179,80.271,342300.0],["2020-11-13",81.1297,84.1856,81.1297,84.1182,532400.0],["2020-11-16",85.2127,88.6306,85.0611,88.0413,789300.0],["2020-11-17",87.3931,89.5566,86.7112,87.8813,482100.0],["2020-11-18",87.8729,89.4135,87.2247,87.4772,439200.0],["2020-11-19",87.5446,89.6492,86.0208,87.1573,449500.0],["2020-11-20",87.0395,88.4959,86.4839,88.0329,352300.0],["2020-11-23",89.2536,90.7857,88.639,90.3732,271300.0],["2020-11-24",91.6023,93.7659,91.0214,92.4273,574800.0],["2020-11-25",91.7202,92.6042,90.4574,92.0569,295100.0],["2020-11-27",91.8549,93.0082,89.3041,90.0786,205600.0],["2020-11-30",89.3041,90.5416,88.2181,88.6053,354600.0],["2020-12-01",90.7605,91.8633,89.363,91.7623,371900.0],["2020-12-02",91.6276,92.9156,91.3329,92.3095,313200.0],["2020-12-03",93.1345,94.0016,91.7202,92.3011,298000.0],["2020-12-04",92.983,93.547,91.9223,93.2776,314700.0],["2020-12-07",93.0251,93.8669,91.6023,93.7575,249100.0],["2020-12-08",93.4123,95.0287,92.1495,92.2842,315500.0],["2020-12-09",93.0503,93.5386,90.4995,90.9794,524800.0],["2020-12-10",89.624,91.274,88.9,90.9625,269400.0],["2020-12-11",89.7755,89.7755,88.0497,88.1255,325900.0],["2020-12-14",89.2451,90.0786,86.6017,87.0816,397600.0],["2020-12-15",87.9318,89.1441,86.9132,88.9757,305300.0],["2020-12-16",89.3546,90.3564,87.9908,88.1423,342200.0],["2020-12-17",89.161,89.1694,85.9451,87.0647,385300.0],["2020-12-18",86.829,87.1068,84.3539,85.7093,648600.0],["2020-12-21",84.6065,85.5662,81.9715,84.1182,627600.0],["2020-12-22",84.0677,84.9685,83.0575,83.8741,336700.0],["2020-12-23",84.1435,87.9234,84.1435,87.713,369900.0],["2020-12-24",88.075,88.8747,87.5025,88.4201,129000.0],["2020-12-28",88.8916,91.796,88.2097,91.3751,352700.0],["2020-12-29",91.375,91.7034,89.0768,90.3648,312200.0],["2020-12-30",90.0702,92.5031,89.7334,91.7034,206400.0],["2020-12-31",91.9391,93.2103,91.5771,91.9222,180400.0],["2021-01-04",92.461,93.0924,90.0365,90.7773,285500.0],["2021-01-05",90.3395,93.0251,90.3395,91.7202,324500.0],["2021-01-06",91.9643,98.4887,91.9643,97.9247,680100.0],["2021-01-07",98.4972,98.6908,95.3065,95.8116,379300.0],["2021-01-08",96.1568,96.1989,93.6902,95.3907,312700.0],["2021-01-11",94.2879,97.3775,94.2879,96.8976,213300.0],["2021-01-12",97.1502,97.8236,96.0137,96.4851,252500.0],["2021-01-13",96.3336,96.5693,91.8465,93.286,310700.0],["2021-01-14",93.9932,96.1989,92.0738,93.4797,329700.0],["2021-01-15",92.5284,94.7088,89.8008,93.7407,405100.0],["2021-01-19",94.3552,94.7509,91.8465,94.2963,314800.0],["2021-01-20",95.6938,96.5945,92.6041,92.8314,328800.0],["2021-01-21",92.9746,94.793,90.9709,92.0738,266900.0],["2021-01-22",90.6426,91.6444,90.3396,90.9204,366400.0],["2021-01-25",90.9204,92.9493,90.2048,92.8904,702500.0],["2021-01-26",93.1345,97.3691,93.0924,95.8369,849300.0],["2021-01-27",94.4646,97.2849,91.3582,92.1243,907600.0],["2021-01-28",94.0353,99.6337,94.0353,98.6066,737300.0],["2021-01-29",98.9349,100.5765,94.633,95.6937,487500.0],["2021-02-01",96.6366,101.3763,95.8621,101.2668,514900.0],["2021-02-02",102.2097,102.8916,98.9686,101.0227,468500.0],["2021-02-03",101.0227,103.7924,100.3071,103.7335,447800.0],["2021-02-04",104.3228,108.4479,104.1797,108.2795,477700.0],["2021-02-05",109.4329,110.2831,105.2657,105.6529,949000.0],["2021-02-08",105.9897,106.2675,102.9337,103.0179,422400.0],["2021-02-09",102.7148,106.4948,102.0161,106.2506,330000.0],["2021-02-10",106.4779,107.3619,104.4406,105.6192,270000.0],["2021-02-11",105.56,107.3801,104.9843,107.2532,242000.0],["2021-02-12",106.559,109.8606,106.559,109.2511,300300.0],["2021-02-16",109.2257,109.7251,107.5071,107.8203,332400.0],["2021-02-17",107.5156,108.0912,105.8647,105.9663,382100.0],["2021-02-18",105.0012,106.6944,104.8827,105.4753,258700.0],["2021-02-19",105.7886,107.4225,105.3822,105.5007,451100.0],["2021-02-22",105.9833,110.631,105.4076,108.7855,617000.0],["2021-02-23",109.9707,120.1296,109.9707,118.8005,1141100.0],["2021-02-24",121.4588,123.4313,116.574,117.6322,1007700.0],["2021-02-25",118.1486,118.5804,110.5633,110.9188,586200.0],["2021-02-26",111.2405,119.1137,111.1305,116.447,659200.0],["2021-03-01",118.1317,122.4662,117.4629,122.0852,508700.0],["2021-03-02",121.0947,121.899,118.8767,119.3254,483300.0],["2021-03-03",120.1211,124.9212,120.1211,123.7191,588900.0],["2021-03-04",122.754,126.3012,120.6545,122.3477,670000.0],["2021-03-05",123.4482,127.8335,121.9752,127.334,749300.0],["2021-03-08",129.1033,130.1023,126.1826,128.2822,669000.0],["2021-03-09",128.3245,129.7891,126.3181,127.0885,710000.0],["2021-03-10",128.8663,132.2018,127.4779,128.5446,356300.0],["2021-03-11",128.3753,131.0759,126.2843,130.6188,237700.0],["2021-03-12",131.3637,133.2008,129.2134,131.6939,524200.0],["2021-03-15",131.5585,133.7003,130.7796,133.3109,379600.0],["2021-03-16",134.0305,135.5797,132.8029,134.2675,666500.0],["2021-03-17",134.0135,135.8506,130.9489,135.7659,483100.0],["2021-03-18",136.367,138.5173,131.2198,132.2696,513300.0],["2021-03-19",131.533,132.4897,128.2568,130.3648,818300.0],["2021-03-22",131.3468,132.7098,128.6801,131.0844,428800.0],["2021-03-23",129.4335,131.1267,124.8959,126.3774,522000.0],["2021-03-24",127.4102,127.7996,119.41,119.7148,680700.0],["2021-03-25",114.9824,123.8376,114.3813,123.6006,721200.0],["2021-03-26",124.0069,124.0069,115.1602,120.0873,736600.0],["2021-03-29",120.0873,122.009,116.5825,117.6238,484400.0],["2021-03-30",118.8851,120.7391,118.0047,120.3074,329100.0],["2021-03-31",120.1127,121.2217,117.683,118.8851,282400.0],["2021-04-01",119.0121,124.354,118.8005,120.8069,502300.0],["2021-04-05",121.0608,121.899,119.2068,119.7148,783500.0],["2021-04-06",120.2143,121.4841,119.6471,121.1201,984400.0],["2021-04-07",122.6016,125.0906,122.0768,123.3551,391600.0],["2021-04-08",123.753,125.5816,121.2725,125.0906,351100.0],["2021-04-09",124.5064,127.952,124.1593,127.4441,379800.0],["2021-04-12",128.5023,130.1616,127.0207,128.2568,416600.0],["2021-04-13",128.4346,128.9171,124.862,125.4207,467700.0],["2021-04-14",125.4377,127.6218,125.0398,126.1319,272200.0],["2021-04-15",126.9446,129.5266,126.208,128.1552,313100.0],["2021-04-16",128.57,130.932,127.8504,130.0007,511400.0],["2021-04-19",130.8473,130.932,128.4854,129.7637,238400.0],["2021-04-20",129.0695,130.3648,126.1234,127.5626,299000.0],["2021-04-21",126.7499,131.2621,126.7499,130.3817,279800.0],["2021-04-22",130.6018,131.2198,128.9764,130.6441,308300.0],["2021-04-23",131.2198,132.278,130.0346,130.1616,257400.0],["2021-04-26",131.1521,131.8039,129.6113,130.3478,332300.0],["2021-04-27",129.6282,131.0759,127.825,128.4938,398900.0],["2021-04-28",128.1806,128.587,125.7848,127.461,244400.0],["2021-04-29",129.0611,130.9151,125.8525,127.9859,586900.0],["2021-04-30",127.3002,127.7742,124.5996,124.7943,359500.0],["2021-05-03",125.8525,126.8768,123.7868,125.6154,798000.0],["2021-05-04",126.5805,128.9171,120.7222,126.2588,776400.0],["2021-05-05",127.3256,129.4843,124.4726,126.3097,678900.0],["2021-05-06",126.9784,128.0621,123.99,126.3689,252200.0],["2021-05-07",125.4631,126.5044,123.9731,124.8789,376600.0],["2021-05-10",125.2938,129.7129,125.2176,125.3361,634300.0],["2021-05-11",124.7096,126.0895,122.6439,125.8017,454100.0],["2021-05-12",125.3361,126.5213,123.8715,124.3117,368100.0],["2021-05-13",124.048,127.7653,123.7673,125.7153,275700.0],["2021-05-14",126.3958,128.8031,125.8939,128.3607,284900.0],["2021-05-17",128.5309,129.7218,126.4383,126.9742,300700.0],["2021-05-18",126.7871,128.0375,126.1491,126.1491,307900.0],["2021-05-19",124.9922,125.8939,122.67,125.6387,324500.0],["2021-05-20",125.8769,127.2294,125.2985,126.4383,272300.0],["2021-05-21",126.9912,127.7313,125.0943,125.2729,346400.0],["2021-05-24",125.7578,130.2662,125.3325,129.9684,361700.0],["2021-05-25",130.5639,132.6905,128.684,129.1008,398900.0],["2021-05-26",128.718,130.3427,128.1821,128.4628,211700.0],["2021-05-27",129.0412,131.9164,128.3352,131.0402,348100.0],["2021-05-28",130.8531,131.0658,128.1651,129.2199,233800.0],["2021-06-01",130.1045,130.4193,127.6377,128.1651,305200.0],["2021-06-02",128.7095,128.7095,126.3107,128.0886,408800.0],["2021-06-03",127.425,127.5611,123.8864,126.4553,225200.0],["2021-06-04",126.4638,126.9912,124.6775,126.0215,280500.0],["2021-06-07",126.1065,127.391,124.014,124.1841,317200.0],["2021-06-08",123.8524,123.8609,121.1473,122.4403,416000.0],["2021-06-09",122.1851,125.7663,121.4876,124.9497,403100.0],["2021-06-10",126.0895,127.5526,123.7248,123.7928,217800.0],["2021-06-11",123.7928,125.6897,123.6312,124.8987,410600.0],["2021-06-14",124.9242,125.7663,123.0017,125.1113,319300.0],["2021-06-15",125.8003,126.9062,123.6738,125.7238,438500.0],["2021-06-16",125.5536,125.5536,120.8241,123.3845,452100.0],["2021-06-17",123.963,125.375,121.36,122.3213,302500.0],["2021-06-18",120.7391,121.9725,119.4376,121.2154,508600.0],["2021-06-21",121.6323,124.1331,121.6067,123.7758,332100.0],["2021-06-22",123.2144,124.3458,121.8619,123.5292,272200.0],["2021-06-23",124.2437,125.7323,123.6993,124.703,332900.0],["2021-06-24",125.2985,126.047,124.7711,125.0433,358900.0],["2021-06-25",124.8731,132.9116,124.8731,131.9334,1294900.0],["2021-06-28",131.8483,132.9797,125.979,127.357,523400.0],["2021-06-29",126.1831,127.0338,121.8789,122.5254,426100.0],["2021-06-30",122.5764,126.2682,121.8619,125.7918,302600.0],["2021-07-01",126.5999,129.8578,126.4893,128.786,348000.0],["2021-07-02",129.5687,129.8919,128.097,128.8711,173900.0],["2021-07-06",128.114,128.2331,124.2351,125.8088,259100.0],["2021-07-07",125.8088,126.702,122.2447,123.3505,254800.0],["2021-07-08",121.9214,123.5547,118.6465,122.066,198300.0],["2021-07-09",123.2229,125.7153,122.8912,125.1283,176100.0],["2021-07-12",124.2352,126.064,122.6019,125.6812,217000.0],["2021-07-13",125.3155,125.6047,122.704,124.1501,201300.0],["2021-07-14",124.9752,125.7578,123.1038,123.2144,163100.0],["2021-07-15",122.704,124.5669,121.0793,122.3213,275600.0],["2021-07-16",122.4318,123.342,120.5179,120.8837,267700.0],["2021-07-19",118.4168,119.931,115.5757,116.2987,481000.0],["2021-07-20",116.6815,121.4281,116.3923,120.2712,303400.0],["2021-07-21",120.7561,124.5499,120.7561,122.9167,256800.0],["2021-07-22",122.3127,122.3127,119.4376,121.7683,154000.0],["2021-07-23",122.6955,123.308,120.7986,122.9762,142800.0],["2021-07-26",123.0783,125.7833,123.0698,124.1161,140600.0],["2021-07-27",123.2229,124.9072,122.2957,123.7248,172500.0],["2021-07-28",123.8779,126.064,121.0198,125.2049,226500.0],["2021-07-29",125.7833,128.08,125.0518,126.1066,364300.0],["2021-07-30",125.2134,127.34,124.72,125.1028,201200.0],["2021-08-02",126.1066,128.701,125.1284,125.2645,272900.0],["2021-08-03",125.341,126.064,122.2277,125.5281,292100.0],["2021-08-04",122.3042,125.8514,121.6833,124.7541,316600.0],["2021-08-05",126.047,130.079,125.2304,129.6282,211200.0],["2021-08-06",130.5469,132.5629,129.4666,130.028,324900.0],["2021-08-09",129.9259,129.9259,125.7663,127.5697,280100.0],["2021-08-10",127.2039,129.4581,126.9062,127.5867,333100.0],["2021-08-11",127.3315,128.8201,126.3277,127.5356,352900.0],["2021-08-12",128.5013,128.5013,125.3649,125.9887,224900.0],["2021-08-13",126.5443,127.4331,123.7838,124.5359,277900.0],["2021-08-16",124.0061,125.7238,122.0831,123.4334,241400.0],["2021-08-17",122.6044,124.1513,121.784,123.3907,192700.0],["2021-08-18",123.4676,126.3648,123.2967,124.2282,155100.0],["2021-08-19",122.7156,123.1429,119.0834,120.0235,229900.0],["2021-08-20",119.4509,122.143,118.6219,122.0319,229200.0],["2021-08-23",123.536,124.6812,122.5361,123.9718,180300.0],["2021-08-24",126.3135,127.3818,124.2111,126.1767,284100.0],["2021-08-25",125.946,127.0058,125.2111,125.946,235700.0],["2021-08-26",125.6469,125.9375,122.4677,124.7752,403500.0],["2021-08-27",124.9803,127.5185,123.7582,127.0314,251000.0],["2021-08-30",127.339,127.8262,125.7494,126.5271,181100.0],["2021-08-31",126.0742,128.3133,126.0742,127.98,242600.0],["2021-09-01",128.0057,129.6551,127.1254,127.3305,173200.0],["2021-09-02",127.3647,130.3303,127.3647,128.9714,248400.0],["2021-09-03",128.5612,128.5612,124.9034,126.8177,261900.0],["2021-09-07",125.9033,126.9032,123.6556,123.7326,260000.0],["2021-09-08",123.3907,124.8264,123.083,123.9633,218400.0],["2021-09-09",123.4847,124.1086,122.3566,123.0317,235400.0],["2021-09-10",123.2198,123.3993,120.9294,121.049,248700.0],["2021-09-13",121.9549,125.0145,121.0576,124.7068,277000.0],["2021-09-14",125.1683,125.852,121.5703,122.5788,272100.0],["2021-09-15",122.5617,127.886,122.4335,127.2023,285100.0],["2021-09-16",127.134,129.6978,126.7237,128.7321,536700.0],["2021-09-17",128.4244,129.7235,125.9546,126.8348,574300.0],["2021-09-20",124.2368,125.194,122.3652,124.5957,246100.0],["2021-09-21",126.0742,127.2451,125.0487,125.4931,234400.0],["2021-09-22",126.4844,131.1165,126.4844,130.0567,275000.0],["2021-09-23",129.8516,132.5266,129.8516,131.1934,229700.0],["2021-09-24",130.8857,136.5177,130.3388,135.287,387100.0],["2021-09-27",135.3212,138.8936,135.3212,136.3041,317200.0],["2021-09-28",135.7999,137.4407,132.9967,133.6462,227900.0],["2021-09-29",134.2444,134.5435,131.1763,132.1249,201400.0],["2021-09-30",132.4241,132.4241,129.6807,129.8688,322200.0],["2021-10-01",130.6037,132.7317,128.9457,131.6463,171400.0],["2021-10-04",131.3216,134.5606,130.4755,131.2703,265100.0],["2021-10-05",130.9712,132.125,130.0824,131.296,263700.0],["2021-10-06",129.0483,130.8089,127.5869,130.5354,180600.0],["2021-10-07",131.484,133.2702,131.2533,131.4584,187900.0],["2021-10-08",132.4754,133.7402,130.3217,131.1422,178000.0],["2021-10-11",130.9284,132.3386,130.296,130.7917,141900.0],["2021-10-12",130.5695,131.3387,125.7495,126.4075,279900.0],["2021-10-13",125.9717,128.7407,125.5529,126.8691,193200.0],["2021-10-14",128.1168,130.1593,126.8861,129.4756,156400.0],["2021-10-15",130.2704,131.4583,128.7065,128.7065,236000.0],["2021-10-18",128.1082,128.4074,125.852,126.2964,168800.0],["2021-10-19",127.4246,130.0311,127.2109,129.5697,172500.0],["2021-10-20",128.9714,132.3984,128.4415,131.1165,214500.0],["2021-10-21",130.9028,131.5267,126.8861,128.4928,239500.0],["2021-10-22",128.4928,130.2021,127.7151,129.5697,138300.0],["2021-10-25",129.9457,131.5267,128.8432,129.7064,202100.0],["2021-10-26",130.0055,131.8087,127.2536,128.4415,219800.0],["2021-10-27",128.2022,128.2022,123.9291,123.9889,378000.0],["2021-10-28",124.2453,128.8004,124.1427,128.1167,284200.0],["2021-10-29",127.4501,132.3386,126.8519,128.1338,403800.0],["2021-11-01",128.9457,133.3129,128.2193,131.86,602500.0],["2021-11-02",130.3815,138.5346,128.9286,137.2441,559800.0],["2021-11-03",138.6543,140.5943,135.2187,139.9619,397000.0],["2021-11-04",140.1157,140.5686,136.9365,138.8765,318000.0],["2021-11-05",140.1584,143.3974,139.2269,143.2265,352200.0],["2021-11-08",144.2008,144.8589,141.6455,144.7136,557800.0],["2021-11-09",144.5085,145.722,143.0641,144.97,358300.0],["2021-11-10",144.3693,146.3345,143.9059,144.7125,350600.0],["2021-11-11",144.6868,146.4632,143.4768,145.8882,522400.0],["2021-11-12",146.0169,146.8837,143.6827,144.3178,417900.0],["2021-11-15",145.03,146.8236,143.923,146.3173,685500.0],["2021-11-16",146.3173,146.3173,143.1163,144.5409,300400.0],["2021-11-17",143.348,144.5924,142.6873,144.0003,271100.0],["2021-11-18",144.1804,144.1804,140.9966,141.4686,232100.0],["2021-11-19",140.3187,141.6231,139.306,140.2414,322500.0],["2021-11-22",141.3742,142.8932,139.6407,141.2026,298500.0],["2021-11-23",141.6403,142.3097,139.3404,139.4949,302500.0],["2021-11-24",138.3707,139.4605,137.4696,137.6241,213500.0],["2021-11-26",134.466,134.6977,132.4665,133.8138,184500.0],["2021-11-29",135.4958,135.4958,131.8486,133.6164,278200.0],["2021-11-30",131.9688,132.1061,125.9273,128.2958,608500.0],["2021-12-01",130.733,132.5437,125.3008,125.3008,379000.0],["2021-12-02",125.7642,134.0026,124.5885,132.4836,716500.0],["2021-12-03",133.05,134.672,130.4841,132.1232,285400.0],["2021-12-06",132.312,134.8179,130.4498,130.8017,477800.0],["2021-12-07",132.0717,134.6291,132.0717,133.0243,328500.0],["2021-12-08",133.9339,135.0581,132.1404,132.9985,236100.0],["2021-12-09",133.728,133.8653,131.84,132.1575,261300.0],["2021-12-10",132.2948,133.0844,130.8445,132.1318,159000.0],["2021-12-13",131.0505,131.9601,126.957,129.0681,320400.0],["2021-12-14",128.004,129.5745,125.3008,125.6956,294100.0],["2021-12-15",125.1635,125.8415,120.8555,124.6915,484200.0],["2021-12-16",126.0045,127.3432,123.1897,124.5971,322600.0],["2021-12-17",124.5285,126.7769,122.6662,125.9959,440200.0],["2021-12-20",123.696,124.0479,119.8772,123.1296,314700.0],["2021-12-21",124.211,127.2231,123.7132,126.9485,331500.0],["2021-12-22",127.0085,128.3472,126.0302,127.6006,395900.0],["2021-12-23",127.8667,131.411,127.6436,131.1106,438100.0],["2021-12-27",130.3726,132.0546,128.9909,131.2908,356100.0],["2021-12-28",131.102,133.8825,130.6643,130.9475,421000.0],["2021-12-29",130.9304,131.2651,126.8112,127.0172,360500.0],["2021-12-30",127.6436,131.7113,127.6436,130.4412,394400.0],["2021-12-31",130.4413,131.9173,128.2873,129.5659,283700.0],["2022-01-03",129.9606,134.1742,129.9606,131.6512,268400.0],["2022-01-04",132.9041,134.2,130.1408,130.4155,338900.0],["2022-01-05",130.9819,132.7068,127.7723,127.9868,343000.0],["2022-01-06",129.111,130.6472,127.0943,129.4114,337000.0],["2022-01-07",129.4543,133.7623,129.4543,133.2989,281100.0],["2022-01-10",133.5478,134.0713,130.6129,132.3893,309700.0],["2022-01-11",132.1919,133.1444,130.9561,132.7926,259700.0],["2022-01-12",133.4706,141.2885,133.4706,140.9109,495300.0],["2022-01-13",140.9022,147.2698,140.4732,145.8281,1332300.0],["2022-01-14",144.9356,146.549,144.232,145.8882,1248700.0],["2022-01-18",145.0301,145.8453,139.5893,141.7605,425100.0],["2022-01-19",142.7902,144.5409,138.3278,140.1728,321100.0],["2022-01-20",139.7352,141.3142,133.4448,133.7023,425200.0],["2022-01-21",132.8441,136.8174,130.9304,135.9507,513300.0],["2022-01-24",134.2,137.2464,131.3508,136.9032,484200.0],["2022-01-25",135.101,137.624,131.8314,136.8088,372600.0],["2022-01-26",138.0531,140.3359,134.1485,135.9335,353300.0],["2022-01-27",137.1607,139.0572,132.0718,132.7325,448600.0],["2022-01-28",133.4877,139.7008,131.8057,139.3833,297900.0],["2022-01-31",138.98,142.8503,138.7654,141.9235,412300.0],["2022-02-01",141.9235,145.8882,141.503,145.2532,507300.0],["2022-02-02",144.6524,150.0589,143.5282,148.128,409100.0],["2022-02-03",146.1199,147.759,145.2703,145.7681,368500.0],["2022-02-04",145.2618,147.1326,142.5929,145.2618,348400.0],["2022-02-07",148.5056,149.7156,145.2017,147.8963,363800.0],["2022-02-08",148.5485,151.329,147.5273,150.5995,268900.0],["2022-02-09",151.7752,155.8257,151.6636,155.1564,472800.0],["2022-02-10",154.3802,160.0293,153.535,156.2431,293600.0],["2022-02-11",155.4324,158.5631,154.0179,154.2939,265800.0],["2022-02-14",154.7079,156.5105,151.4478,152.4828,340300.0],["2022-02-15",153.6126,157.8818,153.6126,157.2867,293900.0],["2022-02-16",155.7774,157.899,153.811,156.5018,359600.0],["2022-02-17",154.6303,156.3466,153.7937,154.4233,257500.0],["2022-02-18",154.1215,156.9676,150.2059,151.077,497700.0],["2022-02-22",150.1541,154.82,148.8087,152.3965,431700.0],["2022-02-23",155.9412,155.9412,145.9367,146.2041,560600.0],["2022-02-24",143.4011,148.5758,142.6076,147.5581,336700.0],["2022-02-25",147.9117,154.0956,147.2045,153.9834,274300.0],["2022-02-28",151.6203,160.4347,150.87,159.5981,498300.0],["2022-03-01",160.081,162.9185,157.7437,158.6321,500400.0],["2022-03-02",159.5032,164.6693,159.2186,163.5913,389900.0],["2022-03-03",162.4442,164.6779,159.3048,160.426,312000.0],["2022-03-04",158.6925,159.9862,155.7342,157.9939,510600.0],["2022-03-07",157.5454,158.9598,153.0865,154.3543,403900.0],["2022-03-08",154.4923,161.9957,154.2595,159.3221,396600.0],["2022-03-09",160.8573,163.3584,158.6149,158.7356,532200.0],["2022-03-10",157.235,159.9258,153.5178,155.8723,709700.0],["2022-03-11",156.2949,158.9512,152.2241,153.0261,673300.0],["2022-03-14",153.949,156.5018,150.9993,151.7411,422100.0],["2022-03-15",151.948,155.5876,151.948,155.027,466500.0],["2022-03-16",155.6394,162.5218,154.8804,161.9008,498500.0],["2022-03-17",160.6934,163.5395,159.5204,162.677,304000.0],["2022-03-18",159.9171,163.7723,159.1841,162.884,687100.0],["2022-03-21",163.8672,164.7297,160.0465,161.3316,357800.0],["2022-03-22",161.8232,163.7637,161.1763,161.7369,248500.0],["2022-03-23",160.909,164.3761,159.6067,159.874,251000.0],["2022-03-24",159.2531,164.0656,158.658,163.4446,155300.0],["2022-03-25",163.7292,166.3166,162.1078,163.6947,246500.0],["2022-03-28",163.8414,164.6952,159.5032,161.2971,204900.0],["2022-03-29",162.1423,163.0048,159.5722,161.3058,389600.0],["2022-03-30",161.737,163.919,161.2195,162.5822,409400.0],["2022-03-31",162.5132,164.8677,161.8405,162.5563,225300.0],["2022-04-01",164.2726,164.7987,159.7878,161.2971,261500.0],["2022-04-04",161.185,161.185,157.2177,160.6503,541400.0],["2022-04-05",160.6416,162.4269,158.0456,159.1237,379700.0],["2022-04-06",157.9594,159.1237,155.2082,155.9844,458200.0],["2022-04-07",155.6997,156.4759,149.3779,150.7492,519000.0],["2022-04-08",151.2925,152.0343,148.7138,149.2054,426500.0],["2022-04-11",148.067,151.1891,147.1786,147.9893,360800.0],["2022-04-12",149.6539,151.2753,148.1274,148.343,398200.0],["2022-04-13",148.3429,150.6112,148.1015,149.1364,260000.0],["2022-04-14",148.9726,149.1968,145.7556,146.6353,396400.0],["2022-04-18",146.6957,149.4814,146.3162,147.1183,245600.0],["2022-04-19",146.1178,149.1623,145.4278,148.1015,432500.0],["2022-04-20",147.8686,149.0416,144.9104,148.2309,396800.0],["2022-04-21",149.8695,151.3443,146.0229,146.6525,235000.0],["2022-04-22",146.6008,147.3511,143.5132,145.7642,367900.0],["2022-04-25",144.298,145.7383,140.9862,143.2631,273500.0],["2022-04-26",141.8918,142.8232,140.0116,140.0116,201000.0],["2022-04-27",139.589,141.2535,137.614,139.1405,297800.0],["2022-04-28",140.7533,141.1242,137.5708,139.8736,215300.0],["2022-04-29",138.8732,140.0892,136.0874,136.6308,206700.0],["2022-05-02",136.441,140.8827,136.441,140.4687,350900.0],["2022-05-03",139.7529,141.564,138.0279,139.865,287300.0],["2022-05-04",139.7874,143.6771,138.7955,143.496,183400.0],["2022-05-05",143.0388,144.436,139.5286,140.8051,215800.0],["2022-05-06",140.6326,140.6326,134.7592,136.6221,280900.0],["2022-05-09",134.7592,137.2949,130.2399,131.4388,461400.0],["2022-05-10",141.4347,141.4347,134.9662,138.1228,502900.0],["2022-05-11",139.2181,146.4111,138.0021,139.5631,408900.0],["2022-05-12",140.3523,145.4433,138.8606,145.1918,513400.0],["2022-05-13",145.4086,149.8664,144.9229,149.2767,384300.0],["2022-05-16",148.9298,150.3175,147.0131,148.9558,244300.0],["2022-05-17",151.0373,155.738,150.118,154.7926,355200.0],["2022-05-18",152.9886,155.6425,148.314,149.9185,393000.0],["2022-05-19",149.5282,153.5958,148.8604,151.5837,284100.0],["2022-05-20",152.5724,154.1422,149.9445,150.9072,462600.0],["2022-05-23",152.7025,153.7519,150.6297,152.0867,283100.0],["2022-05-24",150.4649,150.4649,138.6525,139.1382,853700.0],["2022-05-25",139.4157,145.6168,139.4157,143.8475,643100.0],["2022-05-26",144.6194,148.739,144.6194,148.4875,418800.0],["2022-05-27",149.268,153.2488,149.0859,153.2488,230100.0],["2022-05-31",152.6418,153.5177,151.2975,151.9653,277000.0],["2022-06-01",152.2081,153.7692,150.2827,152.1301,273000.0],["2022-06-02",151.4016,152.9887,150.0573,152.7112,447300.0],["2022-06-03",152.5464,153.509,151.4016,152.477,340100.0],["2022-06-06",152.8846,153.3096,150.7511,151.7745,277200.0],["2022-06-07",150.3781,153.405,148.9038,153.0667,200200.0],["2022-06-08",151.8872,153.5697,149.4241,149.745,166400.0],["2022-06-09",150.0052,150.8204,148.2099,148.7997,156100.0],["2022-06-10",146.5361,147.5334,144.125,145.079,247700.0],["2022-06-13",141.6012,141.766,137.1434,138.982,312800.0],["2022-06-14",140.1616,143.9082,137.898,143.2664,314900.0],["2022-06-15",143.2664,146.5448,143.1016,144.6541,276800.0],["2022-06-16",141.4017,141.4017,136.996,138.505,386300.0],["2022-06-17",139.7019,141.3498,137.7592,139.0688,399400.0],["2022-06-21",140.4998,142.2084,138.7653,138.852,417600.0],["2022-06-22",137.0827,140.2223,136.2154,138.6351,335600.0],["2022-06-23",138.6352,140.4478,137.8459,139.1382,351100.0],["2022-06-24",140.4911,144.3245,140.4911,142.5379,420200.0],["2022-06-27",143.5006,145.5821,142.1997,144.8189,279900.0],["2022-06-28",145.8683,148.288,144.1857,144.2465,392800.0],["2022-06-29",144.5066,144.9142,140.5171,142.5292,245600.0],["2022-06-30",141.5579,144.602,139.9707,141.263,390500.0],["2022-07-01",140.1442,147.2126,140.1442,146.1632,375500.0],["2022-07-05",143.4139,143.4139,139.3723,142.7374,394000.0],["2022-07-06",143.1017,143.7608,138.7566,141.6013,282000.0],["2022-07-07",143.0583,146.5361,143.0583,145.4693,400000.0],["2022-07-08",145.6254,146.6228,143.4052,144.8189,246800.0],["2022-07-11",144.5066,146.1805,142.9369,143.9776,245900.0],["2022-07-12",143.1537,147.6462,143.1537,145.6254,260500.0],["2022-07-13",145.0097,146.4667,142.8501,145.2352,289100.0],["2022-07-14",143.0236,144.1944,141.7834,142.1216,277500.0],["2022-07-15",143.8822,147.5855,143.8822,147.36,248300.0],["2022-07-18",147.6982,149.3981,147.4294,147.811,260600.0],["2022-07-19",149.3114,154.8967,149.3114,152.451,368200.0],["2022-07-20",153.3963,157.2384,151.6184,156.5359,307400.0],["2022-07-21",156.1802,158.626,155.5471,158.6173,237900.0],["2022-07-22",158.7301,160.2998,157.0562,158.4178,222900.0],["2022-07-25",158.8515,160.5774,158.3311,159.8142,196000.0],["2022-07-26",158.4872,159.9182,157.7153,157.9582,139500.0],["2022-07-27",157.6893,161.4967,157.4205,160.6728,199800.0],["2022-07-28",161.861,168.1921,160.6988,167.1948,329700.0],["2022-07-29",167.2121,167.4289,162.6155,163.37,391700.0],["2022-08-01",163.37,164.3414,160.8983,163.5262,270600.0],["2022-08-02",163.4828,163.6996,161.488,162.5982,193700.0],["2022-08-03",163.3787,166.3622,163.0492,165.1653,422200.0],["2022-08-04",166.5183,171.0455,164.3847,169.3196,362200.0],["2022-08-05",167.3769,169.1721,166.1887,168.2788,347300.0],["2022-08-08",168.8426,170.3951,168.2615,169.8487,263900.0],["2022-08-09",169.3023,170.8373,167.8279,170.2042,271200.0],["2022-08-10",170.9884,174.2383,170.9622,172.5131,211300.0],["2022-08-11",173.5848,178.281,172.5479,175.9895,419100.0],["2022-08-12",175.9895,177.0437,175.2663,175.8327,311100.0],["2022-08-15",175.1269,175.1269,171.0406,173.6109,504100.0],["2022-08-16",174.2557,177.5143,173.4454,176.1376,306800.0],["2022-08-17",174.4735,175.9285,173.3844,174.5868,286000.0],["2022-08-18",175.3012,175.5016,173.2885,174.5519,206300.0],["2022-08-19",172.5567,174.125,171.8335,172.4957,212300.0],["2022-08-22",171.1801,171.8684,168.8102,169.089,228600.0],["2022-08-23",168.9757,169.7947,168.4704,168.6621,257100.0],["2022-08-24",167.5468,169.028,166.4229,167.6601,208000.0],["2022-08-25",168.7928,170.91,168.2961,169.8209,179100.0],["2022-08-26",169.7599,169.8383,167.1025,167.1548,196400.0],["2022-08-29",165.63,169.8993,163.9136,168.3571,335400.0],["2022-08-30",168.9234,169.3765,164.7849,165.8304,265300.0],["2022-08-31",165.6474,168.1219,164.9069,166.693,230800.0],["2022-09-01",166.3706,166.7104,163.8875,166.2922,223400.0],["2022-09-02",168.0173,169.3765,165.8391,166.6843,192400.0],["2022-09-06",169.2371,169.725,162.5893,164.1227,266600.0],["2022-09-07",164.4276,165.1508,163.0249,163.9223,194400.0],["2022-09-08",163.5564,166.4228,163.1381,165.691,253900.0],["2022-09-09",166.4926,171.4327,166.4839,170.2217,258500.0],["2022-09-12",171.3456,174.3689,171.2846,172.9139,288400.0],["2022-09-13",170.2042,172.0949,167.8866,168.331,266400.0],["2022-09-14",169.3068,169.5247,163.173,166.6059,284800.0],["2022-09-15",165.9349,169.1413,165.9349,167.7385,233200.0],["2022-09-16",165.1595,166.7278,163.5651,166.2922,703000.0],["2022-09-19",165.2466,167.4858,164.3492,167.2506,223900.0],["2022-09-20",167.0328,168.0696,165.4906,166.6668,291800.0],["2022-09-21",166.4142,168.3658,163.6784,163.6784,218000.0],["2022-09-22",163.5477,164.5671,155.985,156.4032,426300.0],["2022-09-23",154.3992,154.5996,149.7118,153.2404,276900.0],["2022-09-26",152.16,153.1794,148.065,148.1521,358700.0],["2022-09-27",149.9993,150.6092,145.7997,146.793,220300.0],["2022-09-28",147.368,149.8337,146.7146,148.5007,259300.0],["2022-09-29",147.4987,147.4987,143.2033,145.2682,181800.0],["2022-09-30",145.0504,147.5771,144.545,145.3728,324400.0],["2022-10-03",146.2266,150.949,145.216,150.5046,454800.0],["2022-10-04",151.6722,155.7497,151.5066,155.68,373300.0],["2022-10-05",154.1901,156.9085,153.0139,155.4186,297000.0],["2022-10-06",155.3664,156.56,153.2579,153.5192,294700.0],["2022-10-07",151.9074,152.7612,149.642,151.0709,406000.0],["2022-10-10",151.6547,152.9094,150.0167,150.1474,373200.0],["2022-10-11",148.9973,152.1949,147.6904,149.067,339600.0],["2022-10-12",148.7533,149.6943,147.0631,147.1066,338300.0],["2022-10-13",146.5403,153.345,144.6496,152.8222,419500.0],["2022-10-14",154.0333,155.2618,149.7205,150.0341,308100.0],["2022-10-17",152.0032,154.9917,151.585,154.5822,375700.0],["2022-10-18",157.4313,161.4391,156.0721,161.1342,495800.0],["2022-10-19",161.1604,163.5912,157.4574,159.4091,325300.0],["2022-10-20",158.9299,161.2127,157.3268,158.4333,315700.0],["2022-10-21",159.5485,160.96,158.2503,160.4721,212400.0],["2022-10-24",161.2388,162.4412,159.6966,162.0142,281000.0],["2022-10-25",162.3191,166.8934,162.3191,166.571,408800.0],["2022-10-26",166.5623,168.0348,160.96,161.6396,481900.0],["2022-10-27",162.2233,162.9726,155.4709,155.5232,556400.0],["2022-10-28",156.0111,158.8253,154.6694,157.684,598400.0],["2022-10-31",157.2047,157.6317,147.1676,149.25,956600.0],["2022-11-01",152.0555,156.2986,151.1407,153.6586,427700.0],["2022-11-02",151.7854,152.4737,147.5858,148.8231,563400.0],["2022-11-03",146.8453,147.0544,142.1055,143.2469,576200.0],["2022-11-04",145.3815,145.3815,132.687,135.4838,1094100.0],["2022-11-07",137.1131,138.1848,132.931,135.0482,885500.0],["2022-11-08",139.4045,146.8801,137.9233,145.8955,862800.0],["2022-11-09",142.454,142.7589,136.9127,138.481,579400.0],["2022-11-10",143.3967,144.0188,141.3551,142.5555,313900.0],["2022-11-11",142.6869,148.3737,142.4416,147.4099,614300.0],["2022-11-14",147.6202,150.3014,146.6037,147.4186,461600.0],["2022-11-15",150.3277,152.5446,148.8118,149.469,447200.0],["2022-11-16",148.8995,150.1876,146.5336,148.1459,549900.0],["2022-11-17",146.2094,151.3792,146.2094,149.3814,398700.0],["2022-11-18",151.5633,151.8875,148.698,149.7933,267200.0],["2022-11-21",150.3978,151.2566,148.4614,148.5402,353600.0],["2022-11-22",148.7067,151.9312,148.549,151.6246,299100.0],["2022-11-23",151.3967,153.5172,151.3967,152.5884,181500.0],["2022-11-25",151.6596,154.8754,151.6596,153.4734,112500.0],["2022-11-28",151.7911,153.5085,151.7385,153.0178,363100.0],["2022-11-29",162.3848,165.548,162.157,164.3914,2253600.0],["2022-11-30",163.1909,167.7299,160.7988,166.1001,7328100.0],["2022-12-01",165.6094,165.6094,159.6685,161.4034,887600.0],["2022-12-02",160.203,161.6663,159.5195,160.5973,383100.0],["2022-12-05",159.1602,160.3081,157.6356,158.9324,495900.0],["2022-12-06",158.6871,162.2183,156.181,157.4779,571800.0],["2022-12-07",156.2949,159.7386,155.7254,159.3706,416800.0],["2022-12-08",158.9675,161.4735,158.4067,159.3968,407000.0],["2022-12-09",158.0036,161.5349,158.0036,159.4494,360700.0],["2022-12-12",159.4494,161.6663,158.0211,161.491,339200.0],["2022-12-13",166.1176,167.1078,157.399,157.8634,456600.0],["2022-12-14",156.5578,160.0891,156.0145,159.0726,414700.0],["2022-12-15",156.847,157.3289,152.7024,152.9827,322400.0],["2022-12-16",151.8436,156.1635,151.4581,155.7779,1141100.0],["2022-12-19",154.7527,154.9893,146.8753,148.952,394800.0],["2022-12-20",148.8995,151.721,147.7516,150.8009,379300.0],["2022-12-21",151.3617,154.2621,150.4329,154.1043,395300.0],["2022-12-22",152.1503,152.7812,150.3715,152.1766,354800.0],["2022-12-23",152.1941,154.6388,152.1941,154.1832,214100.0],["2022-12-27",154.1832,154.9631,152.5184,154.8755,257100.0],["2022-12-28",155.1032,155.9269,151.8699,151.8787,194300.0],["2022-12-29",152.4658,155.962,151.204,154.6914,159000.0],["2022-12-30",153.526,153.5523,150.6782,153.3683,194200.0],["2023-01-03",154.411,155.8393,152.6235,152.6761,269000.0],["2023-01-04",153.5523,157.0573,152.9389,156.8645,264200.0],["2023-01-05",156.514,158.3191,154.595,157.5129,177000.0],["2023-01-06",159.5107,161.9467,157.4253,161.2194,191000.0],["2023-01-09",160.9741,161.9817,159.5195,160.1591,209000.0],["2023-01-10",159.9138,162.0694,159.537,161.2019,212700.0],["2023-01-11",162.1044,163.226,160.6236,162.2534,249400.0],["2023-01-12",162.2972,162.6302,159.5195,160.4571,225200.0],["2023-01-13",159.6071,162.1307,158.7747,161.307,137000.0],["2023-01-17",161.8854,163.0069,159.9051,160.7287,187000.0],["2023-01-18",160.6937,162.525,159.2479,160.8514,236000.0],["2023-01-19",159.0288,160.6849,158.0912,159.7035,172600.0],["2023-01-20",159.8174,162.9894,159.1077,162.9018,203000.0],["2023-01-23",162.5513,164.3388,161.7802,164.2074,251500.0],["2023-01-24",164.2424,165.5305,162.9106,163.6554,228400.0],["2023-01-25",163.6729,171.1034,163.445,168.203,413700.0],["2023-01-26",168.9654,171.9796,168.9654,171.9533,261900.0],["2023-01-27",175.1078,179.4189,173.2064,179.0596,438200.0],["2023-01-30",177.9206,178.5865,172.6281,176.5449,399100.0],["2023-01-31",176.7289,179.5328,173.8723,179.4277,475200.0],["2023-02-01",178.5252,185.2722,177.4649,184.7728,329200.0],["2023-02-02",185.6928,190.81,184.2996,186.4201,395100.0],["2023-02-03",184.9655,187.9447,182.2755,183.4671,458400.0],["2023-02-06",182.6084,184.3259,181.1451,181.9162,246400.0],["2023-02-07",181.0487,182.0739,171.2611,177.0092,514400.0],["2023-02-08",177.0092,178.8231,175.5722,176.2206,300200.0],["2023-02-09",178.4878,178.4878,173.089,174.6592,251900.0],["2023-02-10",172.9125,174.2358,171.4834,172.6832,247300.0],["2023-02-13",172.9037,174.8003,171.1394,174.174,257100.0],["2023-02-14",173.3183,175.0562,172.0392,174.5622,191700.0],["2023-02-15",174.7915,178.426,173.9182,178.3466,261700.0],["2023-02-16",174.9503,177.6145,174.6769,176.0177,177300.0],["2023-02-17",176.2383,177.1646,173.7418,176.5735,337400.0],["2023-02-21",174.8709,175.3914,171.3423,171.8187,212100.0],["2023-02-22",171.1923,173.5124,170.5395,172.8508,245900.0],["2023-02-23",172.7361,174.818,171.6246,173.6359,151200.0],["2023-02-24",171.2894,172.1539,167.6196,168.8105,441000.0],["2023-02-27",168.9075,170.1337,164.3732,169.6397,867800.0],["2023-02-28",162.9706,166.7286,158.8068,163.9939,898100.0],["2023-03-01",163.1999,164.682,159.636,164.2762,494200.0],["2023-03-02",163.147,163.2793,159.7507,162.1325,374000.0],["2023-03-03",162.6883,163.3675,159.786,161.4003,462800.0],["2023-03-06",161.8237,163.6675,157.8099,158.251,541600.0],["2023-03-07",158.4362,159.8212,153.8225,153.9548,545300.0],["2023-03-08",154.0166,155.1282,150.3557,151.5554,644600.0],["2023-03-09",151.0878,151.82,142.9278,143.3601,652500.0],["2023-03-10",142.822,148.3091,139.9021,146.1742,904000.0],["2023-03-13",145.7331,150.9202,144.851,146.6594,787200.0],["2023-03-14",149.2706,152.8081,144.7804,146.0242,543700.0],["2023-03-15",143.0072,145.1068,140.2814,141.5428,429200.0],["2023-03-16",139.805,146.9329,139.6286,144.7451,443300.0],["2023-03-17",143.6689,145.3891,139.4433,140.4401,644100.0],["2023-03-20",141.2253,144.2687,140.4843,141.8428,330200.0],["2023-03-21",144.1893,145.5214,141.3311,144.0129,270600.0],["2023-03-22",145.0803,145.8302,142.2221,142.4339,308800.0],["2023-03-23",143.5983,144.8068,140.3431,141.7899,373400.0],["2023-03-24",140.7842,141.8075,138.8611,141.3841,381600.0],["2023-03-27",142.7073,149.1736,141.7017,148.459,758700.0],["2023-03-28",147.1005,149.3765,145.7067,146.4741,443400.0],["2023-03-29",147.8238,151.1319,147.8238,150.3997,387800.0],["2023-03-30",152.3494,152.3494,148.6619,150.0469,195900.0],["2023-03-31",150.8585,152.4993,150.585,152.3141,198500.0],["2023-04-03",152.6581,153.655,151.1673,152.4552,178100.0],["2023-04-04",153.1697,153.1697,148.3708,150.435,225900.0],["2023-04-05",149.8881,152.7639,149.4558,152.3934,280700.0],["2023-04-06",151.5907,154.0696,151.5907,152.5787,198800.0],["2023-04-10",151.7318,156.716,151.6789,155.3663,198000.0],["2023-04-11",155.9221,157.2806,155.2252,156.5396,237500.0],["2023-04-12",158.5421,158.6744,154.1754,154.3519,144700.0],["2023-04-13",155.8427,157.5629,155.5163,156.3014,149500.0],["2023-04-14",156.3455,157.9158,155.7898,157.4923,160100.0],["2023-04-17",158.2951,158.4274,155.3752,156.9807,229800.0],["2023-04-18",157.4747,158.3569,154.9341,155.0841,208400.0],["2023-04-19",154.4753,156.866,152.1464,155.5692,287400.0],["2023-04-20",154.4842,156.5749,154.3871,154.9429,252600.0],["2023-04-21",154.9429,154.9606,151.8995,152.3582,220300.0],["2023-04-24",152.4728,155.2957,152.2699,153.5403,203600.0],["2023-04-25",152.0053,153.3815,149.6323,150.3557,216600.0],["2023-04-26",150.1439,151.4936,148.7501,149.4294,188700.0],["2023-04-27",149.844,152.4728,148.9971,152.4111,171900.0],["2023-04-28",152.2788,155.1722,152.2788,153.011,252600.0],["2023-05-01",153.5932,155.2781,152.0847,153.1168,181900.0],["2023-05-02",151.7318,151.7583,144.0923,147.7798,353300.0],["2023-05-03",148.856,150.5144,145.5567,145.7331,254800.0],["2023-05-04",144.2158,144.2158,137.9613,138.1377,246300.0],["2023-05-05",139.8315,146.1125,139.4081,144.9039,291600.0],["2023-05-08",146.1565,149.4294,145.8743,146.4477,353600.0],["2023-05-09",146.4565,150.9291,144.6128,144.851,416400.0],["2023-05-10",144.9921,147.6033,139.0287,141.1547,438800.0],["2023-05-11",140.9857,141.733,138.2455,139.838,421300.0],["2023-05-12",140.6476,142.4625,139.2953,142.16,320800.0],["2023-05-15",142.5337,144.3842,142.5248,143.6369,278400.0],["2023-05-16",143.0586,143.0586,140.1494,141.6084,320900.0],["2023-05-17",142.8006,146.2614,142.16,145.265,250300.0],["2023-05-18",145.2116,146.644,142.6138,145.1227,240800.0],["2023-05-19",145.9056,145.9056,141.5996,142.6138,313100.0],["2023-05-22",143.2899,144.1173,142.3735,142.9073,197700.0],["2023-05-23",142.3557,143.8059,141.3237,141.3682,283000.0],["2023-05-24",140.7811,141.9376,137.9964,138.4057,318000.0],["2023-05-25",137.7562,138.6636,134.331,135.0605,368300.0],["2023-05-26",135.4697,136.3327,134.8825,135.6921,334300.0],["2023-05-30",136.0302,136.911,135.2384,135.7722,378600.0],["2023-05-31",135.0071,135.8879,131.6708,134.2687,483700.0],["2023-06-01",134.2509,136.6886,133.0676,135.4697,300900.0],["2023-06-02",137.0178,140.959,137.0178,140.2739,264500.0],["2023-06-05",139.4733,140.5498,138.7348,139.4733,272300.0],["2023-06-06",138.6814,143.6102,138.1654,143.4678,296300.0],["2023-06-07",144.3308,149.1706,144.2152,148.2276,342000.0],["2023-06-08",148.3432,150.4339,146.1457,149.7578,301800.0],["2023-06-09",149.9001,150.4161,146.9109,147.2489,208800.0],["2023-06-12",147.2489,149.5354,146.5728,149.1261,223800.0],["2023-06-13",149.0994,151.6261,149.0994,149.7311,265900.0],["2023-06-14",150.087,152.3289,146.9998,147.7382,273100.0],["2023-06-15",147.5603,148.7436,146.2614,148.4856,286900.0],["2023-06-16",148.5834,149.4642,145.8789,146.8219,752100.0],["2023-06-20",146.0479,146.0479,142.9074,144.5532,348200.0],["2023-06-21",144.1262,146.5906,143.2187,144.6867,341200.0],["2023-06-22",144.7223,144.7223,141.4572,142.2134,249300.0],["2023-06-23",141.3059,142.765,140.2561,140.7188,527300.0],["2023-06-26",141.2348,147.2845,140.7366,146.3415,298500.0],["2023-06-27",146.1013,150.0425,145.2561,149.3663,198500.0],["2023-06-28",148.7169,148.7169,144.7401,147.6849,226900.0],["2023-06-29",147.498,150.6297,147.1689,150.5051,210200.0],["2023-06-30",151.0656,151.1546,147.7027,148.1742,250400.0],["2023-07-03",148.8415,149.9446,146.813,148.6813,228200.0],["2023-07-05",147.2133,148.9838,145.0425,148.7258,250300.0],["2023-07-06",146.8664,149.1884,146.3148,149.0372,195100.0],["2023-07-07",149.3486,152.7382,149.3486,151.5371,342200.0],["2023-07-10",151.546,155.2382,151.4926,153.4321,283200.0],["2023-07-11",154.8556,156.7417,154.1528,155.772,306400.0],["2023-07-12",158.3609,158.3609,156.4748,157.4356,168300.0],["2023-07-13",158.3965,160.4249,156.7328,158.7879,217700.0],["2023-07-14",158.8146,160.0869,155.1403,155.6919,207600.0],["2023-07-17",156.11,158.1118,154.8378,156.5104,170800.0],["2023-07-18",157.0175,163.5121,157.0175,162.8537,300500.0],["2023-07-19",163.5832,165.1401,161.4213,161.9551,245800.0],["2023-07-20",162.3644,163.6633,161.19,163.2096,211800.0],["2023-07-21",163.3875,163.3875,160.2825,160.4338,198900.0],["2023-07-24",160.674,162.222,160.1669,160.7452,164000.0],["2023-07-25",159.9801,163.4231,159.9623,161.0655,191700.0],["2023-07-26",161.3324,163.174,160.9587,161.7238,220800.0],["2023-07-27",162.8092,163.948,160.1402,160.3893,211900.0],["2023-07-28",161.8662,163.8145,161.8662,162.2843,162600.0],["2023-07-31",162.3911,166.6526,162.3911,166.1188,239200.0],["2023-08-01",165.4693,166.0387,161.7772,162.0886,245200.0],["2023-08-02",161.1811,162.1864,159.5085,160.0601,246800.0],["2023-08-03",159.473,159.4908,155.9054,156.1723,302700.0],["2023-08-04",155.9321,162.0797,155.9321,161.6793,318800.0],["2023-08-07",162.9338,166.2611,161.0655,163.8145,650300.0],["2023-08-08",157.4712,162.6847,155.1848,157.231,558700.0],["2023-08-09",157.0158,157.0158,147.961,148.0955,559800.0],["2023-08-10",148.0955,150.3009,147.3424,148.3107,249900.0],["2023-08-11",147.2617,148.7231,146.6073,147.701,330800.0],["2023-08-14",146.6611,146.6611,142.9943,145.3163,412200.0],["2023-08-15",143.586,145.7197,142.6985,145.0922,286200.0],["2023-08-16",144.3301,145.648,140.2241,140.3586,274000.0],["2023-08-17",140.1972,141.8468,139.2827,141.4075,268400.0],["2023-08-18",140.2689,142.7612,140.1703,141.2999,244900.0],["2023-08-21",141.2551,144.8501,140.9503,144.3391,247300.0],["2023-08-22",144.115,145.146,139.6324,140.5917,284500.0],["2023-08-23",140.8696,141.7213,140.1703,140.502,240400.0],["2023-08-24",139.6772,143.3171,139.6772,141.9275,321400.0],["2023-08-25",142.6626,143.6129,140.7351,140.8248,210900.0],["2023-08-28",141.022,144.5363,141.022,143.4964,190800.0],["2023-08-29",143.9357,148.0686,143.075,147.5845,238200.0],["2023-08-30",148.0148,149.7541,146.7238,148.8127,314500.0],["2023-08-31",148.8486,149.3955,145.6659,145.9528,203400.0],["2023-09-01",144.7694,145.4687,126.2474,126.857,1800700.0],["2023-09-05",128.166,129.5018,125.5123,125.7185,947300.0],["2023-09-06",124.8309,127.9149,124.5709,126.364,785600.0],["2023-09-07",124.9743,125.9874,119.5235,119.8194,1131200.0],["2023-09-08",120.7249,120.9669,119.3173,120.0704,679800.0],["2023-09-11",120.7787,129.8783,120.7787,128.1839,1394600.0],["2023-09-12",128.1839,132.7023,127.2874,132.012,956100.0],["2023-09-13",132.6306,134.7195,130.1742,134.1278,783600.0],["2023-09-14",135.5264,149.6465,135.5264,141.5151,1401700.0],["2023-09-15",141.0399,142.9764,136.0822,136.3063,1729100.0],["2023-09-18",136.5842,137.167,133.0699,134.5402,584800.0],["2023-09-19",134.2713,136.3422,132.2003,135.356,506500.0],["2023-09-20",135.5084,136.396,127.1977,127.2694,1006200.0],["2023-09-21",126.8481,130.8555,124.9116,128.8294,594200.0],["2023-09-22",128.8921,129.0087,124.3916,125.2612,408300.0],["2023-09-25",124.544,125.324,122.1772,122.7868,344900.0],["2023-09-26",121.7021,124.6965,121.6752,123.002,338800.0],["2023-09-27",123.6027,126.0412,123.4861,125.3419,354400.0],["2023-09-28",125.5033,127.3053,124.8219,126.086,307700.0],["2023-09-29",126.9646,129.4031,126.857,128.5335,382500.0],["2023-10-02",128.4887,128.5515,125.4137,126.1488,258800.0],["2023-10-03",125.0102,125.4136,121.1642,121.6035,324900.0],["2023-10-04",121.7379,123.3875,118.9408,121.2269,273800.0],["2023-10-05",121.0387,121.5586,119.3084,119.909,203500.0],["2023-10-06",119.2008,122.6075,118.6091,121.9441,265000.0],["2023-10-09",122.0248,125.2702,120.0883,124.1496,239900.0],["2023-10-10",124.7592,128.4887,124.6695,127.9687,280300.0],["2023-10-11",127.888,129.8245,127.117,127.9597,214900.0],["2023-10-12",127.9687,128.3363,124.4902,125.0371,251000.0],["2023-10-13",125.315,126.6598,124.9923,125.9695,195300.0],["2023-10-16",127.2874,131.0079,126.6957,130.1114,246600.0],["2023-10-17",129.3763,133.5809,129.3225,131.9403,282800.0],["2023-10-18",130.8017,131.3844,128.3632,128.4439,191800.0],["2023-10-19",128.659,130.1652,127.4219,128.0763,206100.0],["2023-10-20",128.1032,128.2735,125.8529,125.9336,228300.0],["2023-10-23",124.9743,127.108,123.7371,124.7681,238100.0],["2023-10-24",125.7633,127.7177,125.3419,126.2205,238000.0],["2023-10-25",125.1895,126.3371,123.1544,123.5041,266200.0],["2023-10-26",123.1006,124.2751,119.7387,122.3296,267200.0],["2023-10-27",122.7869,125.1806,121.2449,121.4779,210700.0],["2023-10-30",122.6793,124.535,122.0427,123.6654,138800.0],["2023-10-31",123.9254,126.5164,123.9254,125.584,223000.0],["2023-11-01",125.2254,126.4088,123.4323,125.9067,332100.0],["2023-11-02",128.1032,135.6339,128.1032,135.3471,429700.0],["2023-11-03",138.7717,142.5012,138.7717,140.6096,288100.0],["2023-11-06",140.2599,140.5468,137.1401,137.8842,431700.0],["2023-11-07",138.3504,138.4131,134.9885,135.7864,443400.0],["2023-11-08",131.7251,137.3463,126.4626,132.1465,635000.0],["2023-11-09",132.6713,133.3679,128.9706,130.5088,350800.0],["2023-11-10",130.9521,132.6079,129.4773,132.4089,243500.0],["2023-11-13",131.9655,132.4903,127.5048,130.0292,424100.0],["2023-11-14",134.5985,136.1548,133.9109,134.7885,476000.0],["2023-11-15",134.9423,137.3129,134.5804,135.25,309400.0],["2023-11-16",135.078,136.1186,131.5764,133.3046,372700.0],["2023-11-17",135.2862,136.7338,134.4628,135.6209,355800.0],["2023-11-20",135.6209,138.1905,133.9108,136.7791,271000.0],["2023-11-21",136.2995,136.6705,135.3133,135.3947,194700.0],["2023-11-22",136.0733,137.4305,134.1823,135.2137,193800.0],["2023-11-24",135.078,136.1638,134.7342,135.6119,73100.0],["2023-11-27",134.2275,135.7023,132.1555,132.2188,382900.0],["2023-11-28",131.5312,131.7483,128.1563,129.3054,380300.0],["2023-11-29",130.5179,131.6217,128.6992,130.8888,313900.0],["2023-11-30",131.0879,131.6488,128.2739,128.4187,256700.0],["2023-12-01",128.482,135.0057,127.9844,134.9242,361800.0],["2023-12-04",134.1823,136.9057,133.6213,134.689,231600.0],["2023-12-05",133.7389,134.2728,127.9211,128.7444,308600.0],["2023-12-06",130.3731,131.8298,128.0839,128.292,233300.0],["2023-12-07",129.1335,130.9974,128.3554,128.8349,247500.0],["2023-12-08",128.3282,134.8971,128.0839,134.4809,391700.0],["2023-12-11",133.4675,133.4675,130.5359,132.4541,242600.0],["2023-12-12",132.5717,132.5717,129.3868,130.2283,298200.0],["2023-12-13",129.6673,137.6205,128.7082,137.0234,477400.0],["2023-12-14",139.0682,146.6324,139.0682,142.8503,815600.0],["2023-12-15",141.9545,142.1898,137.0958,139.9097,1401300.0],["2023-12-18",141.0498,144.2709,140.4345,141.6017,375500.0],["2023-12-19",142.2803,144.6509,142.2803,144.3523,266500.0],["2023-12-20",144.3523,144.7956,140.6154,140.8959,247800.0],["2023-12-21",142.1446,144.8409,140.4435,144.1985,188600.0],["2023-12-22",144.9313,145.429,140.6064,142.036,205800.0],["2023-12-26",141.4569,143.9994,140.2445,143.2394,186900.0],["2023-12-27",143.6013,144.3613,141.6198,142.3074,182700.0],["2023-12-28",141.8188,145.0037,141.8188,143.746,130300.0],["2023-12-29",143.2394,144.5604,140.0816,141.8279,205700.0],["2024-01-02",141.2578,146.4876,140.2264,144.9675,280600.0],["2024-01-03",142.5336,143.9813,140.9683,141.8098,196600.0],["2024-01-04",142.416,143.8184,140.9231,143.4203,237600.0],["2024-01-05",142.7779,146.7862,142.5427,144.8771,363100.0],["2024-01-08",145.5285,156.2685,144.6237,155.7347,450100.0],["2024-01-09",154.4227,156.1328,153.717,155.8885,325900.0],["2024-01-10",155.9157,156.2504,153.0384,154.4951,298500.0],["2024-01-11",155.0289,155.8252,152.3326,155.6623,241600.0],["2024-01-12",156.3409,157.49,154.5584,155.4632,339400.0],["2024-01-16",154.5585,155.4271,152.4955,153.2555,380100.0],["2024-01-17",150.6226,154.2327,149.8263,151.6179,310500.0],["2024-01-18",152.8846,152.9117,150.8488,151.464,233000.0],["2024-01-19",152.3959,156.3771,150.7221,156.1056,158400.0],["2024-01-22",157.3453,160.8649,157.3453,159.6163,237100.0],["2024-01-23",161.7426,162.8646,156.9833,157.0467,254500.0],["2024-01-24",159.8787,159.8787,154.9928,155.6261,252500.0],["2024-01-25",158.2681,160.6478,157.8791,159.9058,211600.0],["2024-01-26",161.3445,163.5884,160.684,163.4346,231000.0],["2024-01-29",162.3217,164.1222,161.7336,162.8284,191900.0],["2024-01-30",162.2583,163.3351,161.5345,163.0184,174600.0],["2024-01-31",163.0726,166.1942,160.7382,160.7925,286400.0],["2024-02-01",161.9779,163.7784,156.4043,161.5074,213300.0],["2024-02-02",160.5392,161.4531,158.7567,159.9058,194800.0],["2024-02-05",158.0329,158.0419,154.6399,155.237,224300.0],["2024-02-06",154.7937,157.3905,154.7937,156.4585,165000.0],["2024-02-07",156.7662,156.7662,140.4526,144.1442,761600.0],["2024-02-08",144.6106,147.3998,140.9891,147.1255,567400.0],["2024-02-09",147.5095,152.5576,147.4821,148.8081,513700.0],["2024-02-12",149.7958,154.9627,149.7409,154.5238,433400.0],["2024-02-13",149.0002,152.6491,146.906,150.2896,414900.0],["2024-02-14",152.7588,155.4932,150.4634,155.3651,405400.0],["2024-02-15",155.5114,159.2152,155.5114,159.0048,335000.0],["2024-02-16",157.5417,159.9102,156.9838,158.9134,405900.0],["2024-02-20",157.185,158.0629,153.9659,155.5938,464500.0],["2024-02-21",154.6427,156.1973,152.3473,155.6395,322500.0],["2024-02-22",155.6395,156.746,154.5421,155.7126,260600.0],["2024-02-23",155.0633,155.5115,148.863,149.6952,601200.0],["2024-02-26",149.0093,150.3994,146.7596,146.8328,485300.0],["2024-02-27",147.8936,150.436,147.2718,148.5155,489400.0],["2024-02-28",146.3207,151.6065,145.9,150.7194,472400.0],["2024-02-29",151.4694,158.7762,151.4694,151.9632,399200.0],["2024-03-01",152.6033,152.8685,148.735,149.6952,268100.0],["2024-03-04",149.6769,149.9696,142.4706,142.7541,589200.0],["2024-03-05",142.2054,146.9517,141.5836,143.8607,365000.0],["2024-03-06",148.1406,152.0363,146.4396,146.9151,620300.0],["2024-03-07",147.6924,149.4757,147.4821,148.5612,514300.0],["2024-03-08",148.9362,151.2041,148.0217,149.5214,363200.0],["2024-03-11",148.3052,152.9326,148.3052,151.6523,403700.0],["2024-03-12",151.9083,152.3016,150.3811,151.2316,311300.0],["2024-03-13",151.2133,155.3743,151.2133,154.8713,416500.0],["2024-03-14",154.5055,154.5055,149.9055,152.2833,333400.0],["2024-03-15",152.0638,154.2403,149.1282,149.4849,2642200.0],["2024-03-18",148.1497,148.5886,144.263,145.8177,502100.0],["2024-03-19",145.5525,151.0395,145.5525,150.0244,373800.0],["2024-03-20",149.9879,153.1063,148.104,152.5576,327600.0],["2024-03-21",153.6367,154.2129,150.5914,153.1886,299300.0],["2024-03-22",153.1795,153.2892,149.2745,150.6737,299600.0],["2024-03-25",151.8352,154.1306,151.8352,152.8686,202000.0],["2024-03-26",153.9934,154.8804,152.9417,154.3134,198500.0],["2024-03-27",155.4657,157.5051,155.2188,157.1941,221100.0],["2024-03-28",157.1941,158.5202,156.746,157.5599,166400.0],["2024-04-01",158.2001,158.2001,153.5544,155.5846,230900.0],["2024-04-02",154.725,156.3162,152.6765,153.6184,207500.0],["2024-04-03",154.0025,155.7858,152.3564,155.356,198300.0],["2024-04-04",156.6912,158.4653,153.6824,153.8745,159600.0],["2024-04-05",153.527,154.8439,152.5393,153.1429,196900.0],["2024-04-08",153.5361,155.0176,151.3413,151.6523,196200.0],["2024-04-09",151.6888,154.7981,150.6737,154.6152,204600.0],["2024-04-10",151.9906,151.9906,147.0431,149.0185,268400.0],["2024-04-11",149.0185,150.8109,148.104,149.2105,230500.0],["2024-04-12",148.3235,148.8356,145.8269,146.1195,255200.0],["2024-04-15",146.778,148.8722,145.58,146.2018,269100.0],["2024-04-16",145.9823,146.531,143.4766,145.4519,197500.0],["2024-04-17",146.8054,147.601,144.9489,145.2873,210400.0],["2024-04-18",146.3115,149.9513,146.028,148.1131,216300.0],["2024-04-19",148.3966,151.3596,146.3207,151.1219,188200.0],["2024-04-22",151.8077,151.8077,146.9883,147.2443,348100.0],["2024-04-23",146.906,150.3902,146.906,149.1648,265200.0],["2024-04-24",149.0276,150.4908,148.8996,150.0793,210800.0],["2024-04-25",147.8936,148.7533,146.5219,147.2169,181700.0],["2024-04-26",147.0523,148.1497,144.8758,145.333,250900.0],["2024-04-29",146.3207,151.5333,146.3115,150.6646,225300.0],["2024-04-30",149.5306,149.5306,145.3879,146.3755,226000.0],["2024-05-01",146.6773,149.8964,146.3298,147.8296,316900.0],["2024-05-02",150.3994,150.5,148.1131,150.2531,294800.0],["2024-05-03",152.4753,153.966,151.3322,152.3198,272400.0],["2024-05-06",154.1123,155.0542,153.5818,153.8745,183300.0],["2024-05-07",153.8836,155.1456,152.0912,152.1644,275000.0],["2024-05-08",152.1552,155.2463,149.8141,153.7373,356100.0],["2024-05-09",158.5226,166.2085,153.9128,164.3794,587300.0],["2024-05-10",164.4348,164.4348,158.2824,159.1692,341600.0],["2024-05-13",163.8621,164.4348,160.5364,160.9337,355000.0],["2024-05-14",163.2062,171.2894,163.2062,165.996,408600.0],["2024-05-15",167.6773,167.7512,159.6496,160.7027,358700.0],["2024-05-16",160.6196,160.7397,157.3586,157.5433,344100.0],["2024-05-17",157.5433,159.7789,156.2316,156.638,250900.0],["2024-05-20",156.638,157.2754,153.5802,154.4671,260400.0],["2024-05-21",153.3493,154.8089,149.5618,149.8204,445600.0],["2024-05-22",148.5271,152.4994,148.2685,149.1184,333100.0],["2024-05-23",149.2754,149.2847,145.3493,145.6172,279600.0],["2024-05-24",147.0029,147.7604,144.0652,146.1899,346500.0],["2024-05-28",146.4763,147.6865,144.9336,145.7003,227000.0],["2024-05-29",144.1668,145.3493,142.7904,144.6195,271600.0],["2024-05-30",145.2661,151.1969,144.7765,151.0029,326000.0],["2024-05-31",151.0214,153.183,150.5317,153.0629,437200.0],["2024-06-03",154.0329,154.4856,150.1715,150.6611,295100.0],["2024-06-04",149.7004,150.2084,145.4047,146.153,676300.0],["2024-06-05",146.7719,147.9821,144.1206,146.2731,217900.0],["2024-06-06",145.1368,147.2985,144.4624,144.795,202700.0],["2024-06-07",143.474,146.6241,142.8088,144.5456,195900.0],["2024-06-10",142.5964,143.5109,139.7326,142.0975,380400.0],["2024-06-11",141.7835,143.8435,140.3146,141.8204,233800.0],["2024-06-12",145.2199,148.2777,143.6587,144.0098,468800.0],["2024-06-13",143.1784,143.3262,140.4902,141.34,340600.0],["2024-06-14",139.3539,140.6934,137.6634,139.086,386400.0],["2024-06-17",139.086,140.8689,136.0282,140.3331,497200.0],["2024-06-18",140.5364,142.6703,139.1414,140.3608,400500.0],["2024-06-20",139.9821,144.25,139.6772,143.5387,321900.0],["2024-06-21",144.0283,146.4763,143.3077,145.0075,2534700.0],["2024-06-24",145.5802,146.9659,144.3147,145.7742,328400.0],["2024-06-25",145.3955,145.7188,142.4116,145.2477,291700.0],["2024-06-26",143.9636,145.2015,143.6495,144.795,253400.0],["2024-06-27",144.9613,147.7142,144.0006,147.6218,192100.0],["2024-06-28",148.7304,153.9498,148.6472,153.3586,601000.0],["2024-07-01",153.6634,156.5734,152.7581,153.6542,424500.0],["2024-07-02",153.8204,154.2177,152.0006,153.8759,244800.0],["2024-07-03",154.2731,157.6542,153.3031,154.7073,155600.0],["2024-07-05",153.7373,155.5387,152.0098,154.7812,448400.0],["2024-07-08",154.9475,155.5664,152.3239,152.444,257000.0],["2024-07-09",152.3978,154.966,152.1392,154.1715,206300.0],["2024-07-10",154.7627,157.9775,154.6149,157.8759,283900.0],["2024-07-11",160.5641,162.4209,159.9544,161.5433,244200.0],["2024-07-12",163.2801,163.5203,160.7489,160.7951,237400.0],["2024-07-15",161.5618,162.4856,159.668,159.9637,307700.0],["2024-07-16",160.7674,167.2431,160.287,166.5595,394100.0],["2024-07-17",165.4879,169.3678,163.6773,167.8159,343000.0],["2024-07-18",168.0653,169.9683,162.5318,163.0214,290600.0],["2024-07-19",162.5965,163.548,160.869,162.0052,216600.0],["2024-07-22",162.4394,164.0653,160.4533,164.0099,351200.0],["2024-07-23",162.8921,165.9036,162.5872,164.1392,203900.0],["2024-07-24",164.056,166.5595,161.4602,161.6634,225100.0],["2024-07-25",161.8482,164.7951,161.0075,163.7142,237100.0],["2024-07-26",167.705,170.1716,166.1161,169.3863,224200.0],["2024-07-29",170.1346,170.3563,167.197,168.4626,332900.0],["2024-07-30",170.0238,170.9106,167.6958,170.4118,382300.0],["2024-07-31",171.2062,172.9984,169.6635,170.7074,320500.0],["2024-08-01",171.8344,172.9984,165.2201,166.1716,210500.0],["2024-08-02",162.6981,165.2847,161.257,163.3909,332300.0],["2024-08-05",155.6957,158.9475,153.4694,155.6126,317500.0],["2024-08-06",155.6126,160.8874,154.8828,158.9105,269100.0],["2024-08-07",162.1253,162.1253,157.7096,158.7997,286300.0],["2024-08-08",153.6449,154.892,148.7304,151.086,467700.0],["2024-08-09",151.5621,151.5901,147.2309,147.7537,370800.0],["2024-08-12",146.6989,146.6989,142.181,143.9826,305100.0],["2024-08-13",145.6721,148.3417,145.056,146.8296,286500.0],["2024-08-14",147.3056,148.5658,145.9148,148.2764,405100.0],["2024-08-15",149.9939,151.7488,149.1071,149.9192,300500.0],["2024-08-16",150.0312,153.709,150.0312,153.1676,318600.0],["2024-08-19",152.0382,156.4906,152.0382,156.0613,227800.0],["2024-08-20",155.4265,156.668,154.8478,155.6599,147000.0],["2024-08-21",157.1627,158.1521,155.1745,157.8441,217000.0],["2024-08-22",158.6749,159.515,155.5945,156.4346,186500.0],["2024-08-23",157.5641,160.9898,157.5641,160.131,229800.0],["2024-08-26",161.1765,161.9419,159.1509,159.2536,207500.0],["2024-08-27",158.9456,160.3831,157.8161,157.9468,191900.0],["2024-08-28",157.004,159.0576,157.004,158.0588,191000.0],["2024-08-29",158.7309,159.7203,157.3961,157.4147,184000.0],["2024-08-30",158.4229,159.6457,157.4147,159.5056,277000.0],["2024-09-03",158.5535,159.795,154.5304,155.4079,211400.0],["2024-09-04",155.3892,158.5068,155.2772,156.3226,195900.0],["2024-09-05",157.5174,157.6948,151.6181,151.9448,197900.0],["2024-09-06",151.8608,153.6623,150.1246,150.7033,234200.0],["2024-09-09",150.862,152.8876,149.8632,151.9261,256000.0],["2024-09-10",152.1782,152.1782,149.1258,151.2261,197200.0],["2024-09-11",150.8527,150.8527,146.6149,150.1806,225800.0],["2024-09-12",151.3941,152.0008,147.6043,149.9006,367600.0],["2024-09-13",151.2634,156.1266,151.2634,155.8559,191300.0],["2024-09-16",156.3506,157.1347,154.3344,155.3705,283200.0],["2024-09-17",156.808,158.8895,155.7625,157.7694,238600.0],["2024-09-18",158.4695,161.2605,156.5,156.7427,237400.0],["2024-09-19",159.2816,159.7576,156.3786,156.5,541800.0],["2024-09-20",156.416,157.3961,154.1384,155.3238,674500.0],["2024-09-23",156.4066,156.4066,152.7849,154.7078,485600.0],["2024-09-24",155.7439,157.3681,155.2212,156.4253,401900.0],["2024-09-25",156.4253,156.752,151.4407,151.7208,259000.0],["2024-09-26",152.9716,155.3705,152.9716,153.765,270400.0],["2024-09-27",155.5199,157.6108,153.6903,155.3052,210900.0],["2024-09-30",155.2025,156.4906,154.0357,154.3437,225000.0],["2024-10-01",153.9144,154.5771,151.8701,153.849,328000.0],["2024-10-02",152.7102,153.793,152.3182,152.9342,165200.0],["2024-10-03",151.6928,152.6635,151.03,151.8141,224800.0],["2024-10-04",153.0649,154.8571,151.6741,153.3169,201600.0],["2024-10-07",153.4756,154.5211,151.5808,152.5702,159700.0],["2024-10-08",152.2435,152.6169,150.7593,152.3275,151800.0],["2024-10-09",151.4968,155.6785,151.4594,154.7638,237500.0],["2024-10-10",154.7638,155.5012,153.1582,155.3425,299400.0],["2024-10-11",155.8466,159.5057,155.6599,158.3762,227500.0],["2024-10-14",157.8068,157.8068,155.3985,157.2654,186500.0],["2024-10-15",157.7601,158.6562,155.7999,156.3506,297500.0],["2024-10-16",157.5361,161.6806,157.5361,160.5511,236200.0],["2024-10-17",159.7576,161.1858,159.2069,160.8591,205700.0],["2024-10-18",160.7471,162.3433,159.9817,161.9232,197900.0],["2024-10-21",161.9419,162.3899,158.7682,159.6456,223200.0],["2024-10-22",160.1497,161.7739,158.6842,159.0389,235700.0],["2024-10-23",159.0296,160.5138,155.9119,157.7788,228900.0],["2024-10-24",158.7029,158.7962,157.2467,158.3015,293600.0],["2024-10-25",159.8603,162.726,159.4963,159.5523,219300.0],["2024-10-28",161.0925,163.118,160.5231,162.2406,201300.0],["2024-10-29",162.1846,165.6383,161.8485,164.7235,251900.0],["2024-10-30",164.6488,170.3521,164.6488,166.5344,298800.0],["2024-10-31",166.7118,169.0547,163.9488,164.2102,256700.0],["2024-11-01",164.2288,166.8705,160.0377,165.293,353400.0],["2024-11-04",165.9463,166.8518,161.7925,162.0259,287000.0],["2024-11-05",161.4285,163.5194,160.0377,161.3632,347500.0],["2024-11-06",167.3278,172.5924,165.5356,171.0522,720000.0],["2024-11-07",177.3529,179.0891,173.1991,175.9528,724200.0],["2024-11-08",173.4231,173.4231,153.0089,154.9878,1148300.0],["2024-11-11",155.8839,160.9711,154.9505,159.627,511300.0],["2024-11-12",159.739,160.4298,155.9586,156.9854,347700.0],["2024-11-13",157.3867,157.3867,153.9237,155.0251,328800.0],["2024-11-14",155.9492,156.2479,153.597,155.1185,295200.0],["2024-11-15",155.6089,156.5613,151.799,152.6195,429500.0],["2024-11-18",152.9023,154.0057,150.7711,152.9401,342000.0],["2024-11-19",151.4784,154.7507,150.045,154.2038,306500.0],["2024-11-20",153.3173,157.4195,152.9684,157.3252,330300.0],["2024-11-21",157.0611,159.6639,155.5523,159.4847,296800.0],["2024-11-22",160.3145,162.0874,159.0414,160.0788,374400.0],["2024-11-25",161.465,163.1342,160.5126,160.8898,329500.0],["2024-11-26",159.7393,161.2104,158.7114,160.588,224100.0],["2024-11-27",161.4933,163.2379,161.135,161.399,236400.0],["2024-11-29",162.4646,163.1436,160.5503,160.8709,145900.0],["2024-12-02",160.9181,163.6246,159.1169,163.2945,283000.0],["2024-12-03",163.7377,164.4921,159.7865,160.7012,243600.0],["2024-12-04",160.4843,163.3322,158.9755,163.0871,253500.0],["2024-12-05",163.6434,163.7472,161.201,161.3424,215700.0],["2024-12-06",161.2765,161.2765,159.1924,160.4749,179100.0],["2024-12-09",160.9652,162.8702,157.4666,157.9947,279900.0],["2024-12-10",157.957,160.0128,155.8352,159.513,244700.0],["2024-12-11",160.3051,160.3051,154.2698,154.2698,499600.0],["2024-12-12",154.5055,156.9857,153.7982,155.5994,514800.0],["2024-12-13",155.5994,156.2312,152.9024,155.2222,455000.0],["2024-12-16",153.3456,156.335,153.2419,154.0246,358900.0],["2024-12-17",153.836,153.836,151.7047,152.2611,380800.0],["2024-12-18",152.9872,155.3542,148.7248,149.9224,441600.0],["2024-12-19",150.5448,151.8179,147.6686,148.0646,416700.0],["2024-12-20",148.4513,151.865,147.81,149.4603,2159100.0],["2024-12-23",149.1585,149.6206,147.2442,149.2057,378700.0],["2024-12-24",149.3377,150.9974,147.8949,150.8183,162500.0],["2024-12-26",149.8564,152.0536,149.3283,150.8183,180300.0],["2024-12-27",150.6391,151.3841,148.9511,150.0733,166300.0],["2024-12-30",149.847,150.243,147.6026,148.1495,257500.0],["2024-12-31",148.8662,149.781,147.0273,148.97,379700.0],["2025-01-02",149.7621,150.9126,148.7342,150.2147,339400.0],["2025-01-03",150.1582,151.8273,149.0077,151.667,184800.0],["2025-01-06",152.1574,155.9672,152.148,153.9209,243800.0],["2025-01-07",154.3452,155.3259,151.0257,152.1008,307500.0],["2025-01-08",151.0069,151.4595,148.3004,148.555,282000.0],["2025-01-10",147.5837,148.8191,139.4077,141.8595,462800.0],["2025-01-13",141.4729,142.7742,140.511,142.6139,313700.0],["2025-01-14",143.8116,144.9715,142.4913,143.3212,287100.0],["2025-01-15",146.6407,148.3193,144.9809,145.4053,274600.0],["2025-01-16",144.8489,145.7071,142.8874,143.0383,205900.0],["2025-01-17",145.1978,145.2827,143.2929,144.1511,190100.0],["2025-01-21",144.6132,145.3393,143.6701,144.8206,265600.0],["2025-01-22",144.1134,147.5837,143.3495,145.8862,218000.0],["2025-01-23",145.99,147.8194,145.99,147.4799,247800.0],["2025-01-24",147.6686,150.177,147.1405,148.7342,244000.0],["2025-01-27",149.5923,151.0257,148.2155,148.4513,336600.0],["2025-01-28",148.225,149.0643,147.5554,148.2721,221200.0],["2025-01-29",150.4882,150.4882,146.1974,147.8949,300200.0],["2025-01-30",148.4041,149.0265,147.065,147.9515,280100.0],["2025-01-31",147.7817,149.0077,143.4721,144.4906,391700.0],["2025-02-03",141.5483,145.2921,140.7467,143.557,247800.0],["2025-02-04",144.1982,145.8485,144.0002,145.1224,264100.0],["2025-02-05",144.9149,146.1031,144.2642,145.0847,215600.0],["2025-02-06",145.3393,146.6878,142.7743,143.01,213900.0],["2025-02-07",143.689,144.0473,142.3405,142.7742,367300.0],["2025-02-10",143.4438,143.9719,141.0108,142.8308,309500.0],["2025-02-11",142.0293,144.7546,142.0293,144.3397,258700.0],["2025-02-12",142.9459,144.4161,142.8123,142.9555,240700.0],["2025-02-13",143.1941,144.4065,142.6977,143.9196,390900.0],["2025-02-14",145.2943,147.6045,144.2442,146.3826,279000.0],["2025-02-18",145.638,147.8527,144.6452,147.4804,279800.0],["2025-02-19",146.5926,148.626,146.2298,147.3372,241700.0],["2025-02-20",146.774,147.9291,145.4184,147.5663,254300.0],["2025-02-21",148.9696,149.9624,142.1918,142.7741,447800.0],["2025-02-24",142.7741,145.9912,140.4544,143.7574,338400.0],["2025-02-25",144.1201,145.8194,141.2467,142.4591,366400.0],["2025-02-26",142.6691,145.1129,139.4138,139.7002,547200.0],["2025-02-27",155.6043,162.0958,149.4088,155.2034,1217900.0],["2025-02-28",156.1198,164.1482,156.1198,161.4752,1153400.0],["2025-03-03",161.4752,165.2556,160.9788,165.1124,823000.0],["2025-03-04",165.3606,165.5801,159.3178,162.048,624700.0],["2025-03-05",162.2294,163.4036,158.6877,161.9335,444500.0],["2025-03-06",160.2247,165.0074,159.2319,164.7592,632500.0],["2025-03-07",165.2174,170.5728,165.1696,169.7805,610000.0],["2025-03-10",170.1337,172.9117,168.7018,168.9118,883500.0],["2025-03-11",168.4058,170.0669,161.1125,161.3893,817100.0],["2025-03-12",162.4585,162.9358,158.9359,161.4848,683100.0],["2025-03-13",161.8094,164.3487,160.7497,160.9025,479100.0],["2025-03-14",161.3129,162.659,159.6519,162.1721,596800.0],["2025-03-17",163.4322,166.4584,162.7735,166.1147,726300.0],["2025-03-18",166.573,167.0598,164.0527,166.6016,475900.0],["2025-03-19",166.382,171.3843,166.382,171.1456,431300.0],["2025-03-20",168.9977,171.6229,168.9404,169.3318,445100.0],["2025-03-21",169.9046,171.327,166.6302,168.9595,2599600.0],["2025-03-24",170.3246,170.8592,167.604,169.3509,635300.0],["2025-03-25",169.8378,172.9785,169.4941,172.7876,484500.0],["2025-03-26",172.9785,175.241,172.3007,174.4582,489400.0],["2025-03-27",173.4081,174.8973,170.8783,171.3461,335900.0],["2025-03-28",170.4106,173.7422,166.6589,168.444,410200.0],["2025-03-31",168.4631,171.7375,167.6803,171.0883,373900.0],["2025-04-01",170.6683,172.9881,168.5777,170.6492,532000.0],["2025-04-02",168.1386,173.7041,167.6326,173.6086,320000.0],["2025-04-03",168.0717,169.79,159.27,159.3846,784400.0],["2025-04-04",154.1151,154.621,145.8957,146.4589,930600.0],["2025-04-07",143.0987,152.3395,140.3493,143.8337,645500.0],["2025-04-08",149.4565,149.8956,139.1751,141.0844,635100.0],["2025-04-09",139.1847,153.9719,136.8172,152.1676,834500.0],["2025-04-10",150.4493,150.4493,141.3135,146.0389,842400.0],["2025-04-11",146.058,147.7954,141.3803,145.0938,707800.0],["2025-04-14",147.1081,149.1319,144.9793,145.6189,362200.0],["2025-04-15",145.5807,147.5663,145.1129,145.4852,246000.0],["2025-04-16",147.2036,147.3849,139.2801,140.5116,386300.0],["2025-04-17",140.6548,142.354,140.0439,140.8076,279700.0],["2025-04-21",139.9484,140.9317,137.8578,139.7766,439300.0],["2025-04-22",141.6285,143.9292,140.5689,143.6142,497400.0],["2025-04-23",146.669,150.2107,142.5832,143.1655,367400.0],["2025-04-24",142.4495,144.9411,142.2395,144.1106,259900.0],["2025-04-25",144.0915,146.1058,143.0987,145.2179,220600.0],["2025-04-28",145.2943,146.8694,144.4924,145.4566,430200.0],["2025-04-29",144.3779,144.6643,142.335,143.3851,440500.0],["2025-04-30",140.9699,143.3851,135.2325,142.8696,906300.0],["2025-05-01",142.5736,143.6619,137.9628,138.1155,478000.0],["2025-05-02",139.5188,145.8575,139.4329,145.7334,779000.0],["2025-05-05",142.8027,151.5471,142.8027,148.3205,977800.0],["2025-05-06",145.6093,147.8241,145.3134,147.509,448600.0],["2025-05-07",148.1677,151.2512,147.6236,148.8169,1001900.0],["2025-05-08",152.7404,163.6709,152.7404,156.8549,911100.0],["2025-05-09",156.6066,159.0123,154.2678,157.3894,549600.0],["2025-05-12",163.1554,165.9524,160.3488,161.9525,737900.0],["2025-05-13",162.9358,167.9667,162.0671,166.5061,423400.0],["2025-05-14",165.2365,167.7567,164.9214,166.6684,463300.0],["2025-05-15",166.4107,169.0073,166.4107,168.1004,441400.0],["2025-05-16",168.0144,169.7423,167.2126,168.5204,356000.0],["2025-05-19",167.6328,168.4529,166.9285,168.1345,280400.0],["2025-05-20",168.8774,170.2088,167.7486,169.5527,303200.0],["2025-05-21",167.5845,168.2695,164.3621,164.7191,321800.0],["2025-05-22",164.8059,166.6391,163.9666,165.4234,276200.0],["2025-05-23",162.9535,166.3496,162.886,165.4716,311700.0],["2025-05-27",167.8064,169.2054,165.4813,169.051,361200.0],["2025-05-28",168.7423,169.8904,165.8093,166.147,265300.0],["2025-05-29",166.8513,166.9092,163.6578,164.5551,201600.0],["2025-05-30",164.4007,164.8059,161.6414,164.42,334000.0],["2025-06-02",163.5421,163.5421,158.7278,161.4099,251800.0],["2025-06-03",161.5256,164.0437,159.5575,163.899,283600.0],["2025-06-04",163.899,164.0148,159.8758,159.8951,326700.0],["2025-06-05",159.8372,162.1238,158.6602,158.9111,318900.0],["2025-06-06",160.5126,163.0983,160.1942,163.05,224900.0],["2025-06-09",163.7061,164.0148,161.5546,162.4133,186900.0],["2025-06-10",162.3361,167.0153,161.0336,165.8479,170400.0],["2025-06-11",166.9767,168.202,165.7225,166.311,180600.0],["2025-06-12",165.5199,166.0602,162.7606,163.214,165000.0],["2025-06-13",162.2203,163.9183,159.7118,160.6766,278800.0],["2025-06-16",161.9019,164.3718,160.9661,163.1368,226100.0],["2025-06-17",161.7862,162.1914,158.2261,159.8855,343800.0],["2025-06-18",159.1233,162.1335,158.9593,160.7249,254500.0],["2025-06-20",162.4711,166.2242,161.8151,165.7418,585700.0],["2025-06-23",165.7418,169.9965,165.6936,168.4529,348400.0],["2025-06-24",169.3598,171.1639,167.9222,170.0062,282300.0],["2025-06-25",169.9579,169.9869,161.873,164.777,299100.0],["2025-06-26",166.7838,168.1731,164.7095,167.1793,214300.0],["2025-06-27",167.7582,169.051,164.8638,166.4075,613300.0],["2025-06-30",166.8224,167.9319,164.3236,166.8609,203600.0],["2025-07-01",166.6583,173.9811,166.6583,171.5981,350300.0],["2025-07-02",171.7814,174.7433,170.7587,173.9136,308100.0],["2025-07-03",175.1775,177.7438,174.2899,174.888,174500.0],["2025-07-07",174.3188,175.8624,170.4114,170.4886,264000.0],["2025-07-08",170.7394,177.8982,170.7394,177.0491,467000.0],["2025-07-09",177.657,178.7279,176.2677,176.9527,319700.0],["2025-07-10",177.9464,179.8471,176.8659,178.4192,200100.0],["2025-07-11",177.1939,178.3902,173.3347,173.682,167100.0],["2025-07-14",173.3251,178.1201,173.19,177.493,171000.0],["2025-07-15",177.493,177.8596,172.7365,172.7848,157700.0],["2025-07-16",173.354,175.5537,171.299,173.4794,168600.0],["2025-07-17",172.5532,177.7149,172.5532,177.5894,302500.0],["2025-07-18",178.4867,178.7279,175.7853,178.342,379800.0],["2025-07-21",178.7858,178.9691,170.8648,175.5827,501500.0],["2025-07-22",175.8914,178.5156,174.8494,177.7052,246500.0],["2025-07-23",178.0622,185.4429,177.1167,184.9894,457500.0],["2025-07-24",183.3396,184.6035,181.4776,183.1852,351500.0],["2025-07-25",183.2045,183.2624,179.2875,182.9247,282300.0],["2025-07-28",182.9248,184.8158,181.3136,184.7193,275300.0],["2025-07-29",185.3271,185.5876,181.5451,183.0984,296400.0],["2025-07-30",183.3686,185.4525,179.8278,180.9855,297200.0],["2025-07-31",179.9725,182.5678,178.5639,180.5224,283200.0],["2025-08-01",178.5349,178.5349,174.0004,178.1008,189500.0],["2025-08-04",179.384,182.4038,178.5832,181.9407,238600.0],["2025-08-05",181.96,182.616,178.4192,180.6382,193200.0],["2025-08-06",181.3039,181.3039,177.2518,180.4066,381000.0],["2025-08-07",186.4076,187.1698,176.6536,178.0332,466100.0],["2025-08-08",178.9691,181.6705,177.3579,180.2233,540500.0],["2025-08-11",183.3396,194.29,183.3203,187.2374,1047100.0],["2025-08-12",188.0092,195.2066,188.0092,194.9364,368400.0],["2025-08-13",195.0136,202.9056,192.9972,202.6451,443400.0],["2025-08-14",201.0146,204.9606,198.2457,203.8704,338100.0],["2025-08-15",204.0845,205.5835,200.814,200.8627,311300.0],["2025-08-18",200.8627,202.206,199.3832,200.8822,201600.0],["2025-08-19",216.6312,217.4098,196.9206,202.1962,1148500.0],["2025-08-20",200.2592,203.1988,194.4775,197.0861,769800.0],["2025-08-21",197.6896,199.5584,194.0881,199.3832,543800.0],["2025-08-22",200.269,204.6199,199.1691,201.5441,283100.0],["2025-08-25",201.4467,203.1404,200.4734,201.3105,342700.0],["2025-08-26",201.4467,202.4006,198.2054,198.478,428600.0],["2025-08-27",198.001,201.1061,197.9621,200.6681,333900.0],["2025-08-28",201.6025,201.9626,195.3535,195.772,302900.0],["2025-08-29",195.5871,200.4831,195.5871,199.0815,408800.0],["2025-09-02",195.8694,199.3929,195.4216,197.5533,207900.0],["2025-09-03",197.0764,200.9017,196.6189,200.3079,239300.0],["2025-09-04",200.7167,202.0502,199.8894,201.1547,201300.0],["2025-09-05",201.3299,204.8535,201.3299,202.7218,209400.0],["2025-09-08",203.1209,204.5226,201.437,203.374,181100.0],["2025-09-09",201.8458,204.4155,197.0277,197.271,289300.0],["2025-09-10",196.5799,197.3976,190.584,192.1025,388500.0],["2025-09-11",191.8981,202.3033,189.9611,200.7264,497300.0],["2025-09-12",199.6849,203.3837,198.04,201.437,301200.0],["2025-09-15",201.3883,203.8509,198.8284,199.1496,233900.0],["2025-09-16",198.6727,198.7602,195.811,197.5435,240700.0],["2025-09-17",197.2613,203.5784,197.1737,200.4344,255600.0],["2025-09-18",200.8627,203.8704,200.1327,200.9016,348400.0],["2025-09-19",201.3786,204.1235,199.0523,203.374,902600.0],["2025-09-22",203.374,204.2111,196.1419,196.8622,461900.0],["2025-09-23",197.3392,199.9186,196.4145,196.6773,190600.0],["2025-09-24",196.3755,197.3684,192.3069,193.9908,249400.0],["2025-09-25",192.6768,194.0979,190.3894,192.8228,255800.0],["2025-09-26",192.9201,194.4191,192.0149,192.5308,238000.0],["2025-09-29",193.2608,194.0881,189.8053,192.8228,247100.0],["2025-09-30",192.5892,194.5262,191.4309,192.4724,666400.0],["2025-10-01",192.2388,194.3704,190.0292,190.8371,303200.0],["2025-10-02",189.8053,194.166,189.8053,193.3386,274900.0],["2025-10-03",193.6112,198.4098,193.6112,195.5871,320300.0],["2025-10-06",196.3171,199.8018,193.2121,196.5021,245200.0],["2025-10-07",196.3658,201.2423,194.7403,198.6337,441000.0],["2025-10-08",198.6337,198.7895,194.5456,197.7577,316700.0],["2025-10-09",198.4975,198.4975,193.7377,193.8935,236600.0],["2025-10-10",195.0323,196.0933,186.8561,187.4011,207900.0],["2025-10-13",188.4816,191.7326,187.8586,189.2797,185300.0],["2025-10-14",189.2797,193.4165,188.9683,192.6378,209600.0],["2025-10-15",193.6501,194.1757,186.5348,188.9099,367300.0],["2025-10-16",189.0072,189.6983,183.5758,184.3643,238300.0],["2025-10-17",185.0748,186.4473,183.4785,185.0748,337300.0],["2025-10-20",186.9729,189.6788,186.4181,189.1045,184200.0],["2025-10-21",189.5815,192.7838,189.1045,191.937,225600.0],["2025-10-22",193.0369,193.0369,188.1993,188.8223,268900.0],["2025-10-23",189.5815,189.5815,185.8827,186.2428,204500.0],["2025-10-24",187.5958,188.394,184.374,185.6491,246700.0],["2025-10-27",186.4083,186.4083,184.1404,185.688,172200.0],["2025-10-28",185.873,186.6127,184.1598,186.0774,216300.0],["2025-10-29",186.0287,187.9073,181.1327,183.6245,315300.0],["2025-10-30",183.2546,191.4795,183.2546,189.9805,234000.0],["2025-10-31",188.5984,190.9442,187.771,190.5159,303700.0],["2025-11-03",189.5231,190.331,184.1209,189.9027,259300.0],["2025-11-04",189.562,193.5041,184.9385,193.105,392200.0],["2025-11-05",192.1803,195.0712,190.3796,191.0902,354600.0],["2025-11-06",183.4201,192.3166,176.7039,184.2572,647500.0],["2025-11-07",183.2352,186.8658,180.7142,185.5712,394400.0],["2025-11-10",186.1942,187.3525,184.1306,185.0164,232000.0],["2025-11-11",184.4421,190.7495,182.6511,189.6593,304500.0],["2025-11-12",188.372,189.6594,184.3624,184.8341,295600.0],["2025-11-13",183.93,185.581,180.1759,180.4707,276800.0],["2025-11-14",179.4388,179.7631,176.7166,179.0359,320400.0],["2025-11-17",180.569,188.1066,180.0088,184.3034,483900.0],["2025-11-18",183.301,188.4014,179.9695,183.4189,511900.0],["2025-11-19",182.0922,183.9791,179.9793,182.505,224000.0],["2025-11-20",184.0479,188.2442,180.4805,182.5738,269700.0],["2025-11-21",184.1265,189.1188,182.8489,186.0134,194500.0],["2025-11-24",181.5321,184.7555,177.6699,183.4779,479100.0],["2025-11-25",183.4779,188.4407,181.6893,187.7037,357000.0],["2025-11-26",188.1164,191.389,185.2272,187.7233,273700.0],["2025-11-28",187.9395,191.1433,186.3868,188.824,110300.0],["2025-12-01",186.829,189.2073,184.6375,185.1584,252800.0],["2025-12-02",185.1584,187.5268,184.1363,184.5884,295200.0],["2025-12-03",185.0208,189.8362,184.2149,187.6251,237400.0],["2025-12-04",187.6545,188.4997,185.3254,186.5637,194300.0],["2025-12-05",186.377,188.765,185.1289,185.748,201700.0],["2025-12-08",186.8782,193.3348,183.8022,192.5289,486300.0],["2025-12-09",192.6862,195.3003,191.7329,194.4944,302900.0],["2025-12-10",194.062,201.9239,193.3544,201.7274,312100.0],["2025-12-11",202.5529,207.9482,201.5407,207.0342,399800.0],["2025-12-12",207.2406,209.0488,198.1797,200.155,396000.0],["2025-12-15",201.01,202.4645,199.7914,200.5383,252200.0],["2025-12-16",200.214,203.6438,197.6392,199.0445,207900.0],["2025-12-17",199.0445,203.0738,199.0445,202.1991,175400.0],["2025-12-18",201.7864,204.027,200.3417,200.7742,300500.0],["2025-12-19",200.7741,201.236,197.7276,198.4745,781700.0],["2025-12-22",198.2878,202.1991,196.5385,196.8137,415700.0],["2025-12-23",196.8039,202.1696,195.8801,199.8504,214200.0],["2025-12-24",200.1845,202.4448,199.8111,199.988,117700.0],["2025-12-26",200.2926,201.5997,198.6907,201.4129,129400.0],["2025-12-29",200.6267,201.4031,198.7988,198.9266,136600.0],["2025-12-30",198.9266,203.0246,197.8358,201.5997,210900.0],["2025-12-31",201.5997,202.2778,199.2706,199.5457,205000.0],["2026-01-02",199.6833,205.8844,198.5138,205.2358,241200.0],["2026-01-05",204.253,207.4077,204.253,206.5232,230500.0],["2026-01-06",206.1498,206.3954,201.2164,203.1327,196900.0],["2026-01-07",203.9877,204.882,198.8775,202.2581,251600.0],["2026-01-08",202.2777,207.8007,199.4966,202.7003,301600.0],["2026-01-09",202.6315,206.2185,201.8453,204.8722,190200.0],["2026-01-12",204.9017,208.7147,204.1646,207.1915,343100.0],["2026-01-13",207.2308,208.017,200.5481,202.7593,177800.0],["2026-01-14",203.1426,209.1275,202.0124,208.8621,233200.0],["2026-01-15",208.243,216.2032,206.2775,214.5227,536600.0],["2026-01-16",213.4515,216.1639,210.8178,212.5867,739200.0],["2026-01-20",211.5352,213.2353,206.5527,208.1054,635900.0],["2026-01-21",209.7564,213.1862,208.6656,208.7442,246400.0],["2026-01-22",209.7662,215.7413,208.3904,215.4858,346600.0],["2026-01-23",215.5251,215.6823,208.3216,209.3142,269000.0],["2026-01-26",210.0709,214.7193,206.3758,208.3118,238500.0],["2026-01-27",208.243,209.0783,205.6191,205.8058,178600.0],["2026-01-28",205.226,207.7025,201.5014,203.7322,225300.0],["2026-01-29",204.8624,205.452,201.354,203.3981,358000.0],["2026-01-30",203.3981,209.0292,201.7372,208.7147,399300.0],["2026-02-02",207.9875,210.061,205.0982,205.5208,290700.0],["2026-02-03",204.5282,205.0884,197.8751,204.5184,347800.0],["2026-02-04",204.5184,212.6064,204.5184,210.0021,392600.0],["2026-02-05",209.383,214.9256,209.1569,214.336,407200.0],["2026-02-06",214.2377,219.574,212.0757,217.4513,410000.0],["2026-02-09",227.0133,249.9112,227.0133,235.8973,1156500.0],["2026-02-10",235.4158,241.6169,230.9443,241.3516,614300.0],["2026-02-11",241.3516,241.3516,232.1334,236.3003,378900.0],["2026-02-12",236.3003,239.6612,229.1656,231.2195,362000.0],["2026-02-13",231.0412,231.695,227.3959,229.0006,198900.0],["2026-02-17",229.0006,233.0025,226.5638,231.1997,297800.0],["2026-02-18",231.8336,239.253,229.7634,235.8257,318700.0],["2026-02-19",233.3988,237.0837,230.4072,231.1601,266900.0],["2026-02-20",231.3285,231.8634,226.9997,229.2582,268000.0],["2026-02-23",229.4959,232.0813,222.9581,228.436,348300.0],["2026-02-24",228.3567,232.9332,228.3567,230.5756,282400.0],["2026-02-25",230.5756,231.6752,227.2869,230.3478,253000.0],["2026-02-26",222.8789,246.296,219.5307,243.8394,582700.0],["2026-02-27",243.3144,249.6541,237.5889,248.6536,503600.0],["2026-03-02",246.405,247.7918,242.8686,244.9092,358600.0],["2026-03-03",240.9271,245.1767,235.9445,241.254,301300.0],["2026-03-04",241.254,243.5125,238.4804,243.2153,297300.0],["2026-03-05",243.2153,251.5659,240.3724,251.2489,312700.0],["2026-03-06",248.6239,251.3479,243.2748,245.4144,346100.0],["2026-03-09",242.0167,245.6224,234.8846,244.3743,305100.0],["2026-03-10",243.4927,244.7408,239.6691,242.4625,223700.0],["2026-03-11",242.1059,245.9394,241.0262,242.9082,250700.0],["2026-03-12",239.2629,244.5229,236.2219,236.8757,278700.0],["2026-03-13",238.8469,244.1465,230.2784,231.4077,278700.0],["2026-03-16",231.4077,236.2516,228.4855,234.2903,272100.0],["2026-03-17",235.7068,238.8568,234.32,235.578,214600.0],["2026-03-18",234.2407,234.2407,226.5638,226.8511,290800.0],["2026-03-19",225.1671,227.6732,215.301,220.9473,427900.0],["2026-03-20",229.4563,240.7884,223.2058,224.6718,1682400.0],["2026-03-23",227.9407,235.7959,225.8011,228.0695,437700.0],["2026-03-24",225.3553,226.5143,219.1543,219.6397,464200.0],["2026-03-25",220.1647,221.6407,212.7057,216.0439,695100.0],["2026-03-26",215.9449,221.2246,213.2109,217.5595,541300.0],["2026-03-27",215.717,220.5906,208.1689,211.1208,329200.0],["2026-03-30",206.5542,207.0297,182.4635,183.4342,926900.0],["2026-03-31",184.1178,186.2871,173.2809,179.1253,746200.0],["2026-04-01",179.3234,180.9776,176.3219,177.6097,488400.0],["2026-04-02",173.8951,179.789,171.3889,178.6795,425000.0],["2026-04-06",178.3031,184.8508,177.2828,184.2762,387500.0],["2026-04-07",183.1272,190.1702,183.1272,187.1192,435500.0],["2026-04-08",190.289,193.6768,180.1357,181.8493,838600.0],["2026-04-09",180.0861,180.0861,171.6167,177.1342,744000.0],["2026-04-10",181.988,187.4758,180.3536,182.1861,505900.0],["2026-04-13",181.9484,183.8404,179.3729,182.5626,271700.0],["2026-04-14",182.5626,192.5872,182.4932,192.2801,423400.0],["2026-04-15",191.9037,197.7976,191.765,194.7367,509600.0],["2026-04-16",194.6674,196.0343,188.5159,195.5391,326400.0],["2026-04-17",196.1136,202.7207,196.1136,198.8872,407200.0],["2026-04-20",196.9259,205.3953,196.0938,203.5231,587800.0],["2026-04-21",203.7707,208.7929,202.7901,204.058,318600.0],["2026-04-22",204.9891,208.6641,203.6221,208.2184,244400.0],["2026-04-23",208.3174,210.1995,199.8976,202.8891,359900.0],["2026-04-24",202.8891,203.0674,197.7778,201.8589,152500.0],["2026-04-27",201.8589,205.4151,201.007,202.8693,177300.0],["2026-04-28",203.6221,206.0986,200.3632,202.2749,183700.0],["2026-04-29",202.0768,202.2948,198.8476,201.0169,292300.0],["2026-04-30",198.9268,206.1778,198.9268,206.1778,224000.0],["2026-05-01",206.683,207.9113,199.7391,200.4622,263700.0],["2026-05-04",199.115,200.3532,193.2905,197.3122,286000.0],["2026-05-05",198.0254,199.8976,195.6381,197.2626,163900.0],["2026-05-06",197.8867,201.4231,191.7452,195.3509,490500.0],["2026-05-07",195.4004,208.4958,192.3692,192.6862,599000.0],["2026-05-08",192.6862,202.1363,189.3183,200.8782,406300.0],["2026-05-11",202.79,209.1198,199.7391,200.8782,375300.0],["2026-05-12",203.3151,204.2561,195.1428,195.44,524400.0],["2026-05-13",196.0145,197.4608,191.7551,194.1225,362300.0],["2026-05-14",196.0244,203.1467,193.9839,195.44,470000.0],["2026-05-15",197.27,198.51,193.35,195.39,226800.0],["2026-05-18",196.37,201.76,194.98,196.54,269200.0],["2026-05-19",194.03,197.83,187.37,188.63,444300.0],["2026-05-20",188.33,191.58,187.87,189.39,286000.0],["2026-05-21",186.94,192.1,185.0,189.42,203200.0],["2026-05-22",189.42,191.83,188.5,188.67,248900.0],["2026-05-26",188.78,190.52,184.66,188.03,240100.0],["2026-05-27",188.16,190.81,184.82,185.12,324300.0],["2026-05-28",184.04,188.3,183.02,185.94,232200.0],["2026-05-29",184.77,185.61,175.84,178.43,642100.0],["2026-06-01",179.01,186.42,177.95,184.4,414600.0],["2026-06-02",184.27,184.27,178.53,181.2,311500.0],["2026-06-03",179.28,182.4,177.01,181.52,387600.0],["2026-06-04",182.68,187.03,178.62,181.01,290600.0],["2026-06-05",181.29,182.73,179.06,182.02,207200.0],["2026-06-08",181.5,181.5,177.0,177.54,306800.0],["2026-06-09",179.66,182.78,176.89,179.57,308100.0],["2026-06-10",178.17,181.08,171.96,173.41,471600.0],["2026-06-11",177.31,177.31,170.87,174.52,342500.0],["2026-06-12",174.66,177.06,171.42,174.5,333500.0],["2026-06-15",175.46,177.79,170.37,172.29,435500.0],["2026-06-16",172.29,174.3,169.48,172.11,347300.0],["2026-06-17",170.2,172.31,163.67,165.82,508300.0],["2026-06-18",165.79,166.83,163.46,164.16,673100.0],["2026-06-22",162.91,164.56,158.94,164.01,376400.0],["2026-06-23",164.2,167.76,162.06,167.01,703700.0],["2026-06-24",166.16,170.13,164.89,167.97,596600.0],["2026-06-25",167.05,167.61,154.47,154.7,542000.0],["2026-06-26",154.53,165.19,154.53,164.0,886800.0],["2026-06-29",164.11,171.0,160.0,170.73,802800.0],["2026-06-30",170.35,180.66,169.01,178.59,974200.0],["2026-07-01",179.11,187.28,177.7,181.37,833400.0],["2026-07-02",180.19,181.57,177.11,181.09,390200.0],["2026-07-06",181.09,185.9005,179.155,182.78,428293.399533],["2026-07-07",186.57,187.17,179.19,179.42,394366.699141],["2026-07-08",179.42,182.67,174.47,176.2,288095.691713],["2026-07-09",175.78,179.315,173.49,176.64,344224.4341],["2026-07-10",177.56,180.8739,173.63,174.05,186037.139024],["2026-07-13",175.89,178.9042,174.76,175.46,185769.493956],["2026-07-14",173.18,176.54,173.18,175.56,183940.18377],["2026-07-15",175.3,191.86,175.3,183.2,832220.249097],["2026-07-16",183.78,188.7499,181.975,185.26,314841.838952],["2026-07-17",183.77,185.65,181.8,183.71,215110.466092],["2026-07-20",183.63,185.23,181.39,184.45,381696.092254],["2026-07-21",184.55,186.09,182.14,183.49,203987.025876],["2026-07-22",184.89,186.03,178.83,181.89,291848.223382],["2026-07-23",180.4,181.76,175.835,181.16,271387.826032],["2026-07-24",182.24,185.4099,180.405,183.31,202413.989137],["2026-07-27",185.4,188.422,184.95,185.8,203744.908988],["2026-07-28",188.23,196.17,186.03,193.77,264542.768615],["2026-07-29",193.65,198.9599,191.27,196.94,380538.739865],["2026-07-30",194.4,194.41,187.6,192.43,298028.058343],["2026-07-31",191.27,191.38,188.42,190.53,301895.694351],["2026-08-03",192.81,195.75,190.885,192.49,225973.286708],["2026-08-04",189.85,196.46,189.85,196.25,326883.382805],["2026-08-05",195.59,196.605,188.96,190.03,404422.474462],["2026-08-06",183,198.16,180.07,187.97,590593.176226],["2026-08-07",189.36,197.6,187.59,193.78,463714.064321],["2026-08-10",190.27,193.06,190.18,190.85,56585.809619],["2026-08-11",190.01,191.0347,179.79,184.56,428745.447675],["2026-08-12",183,186.055,181.01,185.14,289719.659694],["2026-08-13",185.42,189.21,182.29,188.65,315248.139305],["2026-08-14",187.08,190.49,186.935,189.57,328752.199724]]}