{"t":"ORA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-11-11",13.1992,13.9721,13.1992,13.6074,2900400.0],["2004-11-12",13.7203,14.4063,13.6942,13.9374,438100.0],["2004-11-15",14.2847,14.5278,13.9374,13.9374,260900.0],["2004-11-16",13.8505,14.3455,13.5032,13.59,180600.0],["2004-11-17",13.7637,13.8853,13.6855,13.8071,138000.0],["2004-11-18",13.8505,13.8505,13.6334,13.7203,81000.0],["2004-11-19",13.7203,13.8853,13.59,13.8071,91100.0],["2004-11-22",13.9808,14.1805,13.8853,14.0068,139600.0],["2004-11-23",14.0068,14.0155,13.8505,13.9374,232400.0],["2004-11-24",14.3715,14.7623,14.3281,14.7623,392300.0],["2004-11-26",15.0662,15.9346,14.9794,15.7175,351500.0],["2004-11-29",15.9346,16.2385,15.1965,15.5438,191900.0],["2004-11-30",15.5438,15.5873,14.7623,14.8057,105800.0],["2004-12-01",14.8926,15.457,14.8144,15.4136,112500.0],["2004-12-02",15.5438,15.5612,15.0228,15.0662,104600.0],["2004-12-03",15.1965,15.2833,14.8144,15.0228,61000.0],["2004-12-06",15.0662,15.1965,14.4323,14.6842,113000.0],["2004-12-07",14.5105,14.7189,14.3108,14.3108,60700.0],["2004-12-08",14.3108,14.6147,14.1371,14.5973,126300.0],["2004-12-09",14.7623,15.0315,14.441,14.8491,228500.0],["2004-12-10",14.8491,14.8926,14.3368,14.8926,127400.0],["2004-12-13",15.0662,15.1965,15.0228,15.101,158100.0],["2004-12-14",15.101,15.5178,14.9794,15.5004,83500.0],["2004-12-15",15.6307,16.0562,15.5004,15.8912,321600.0],["2004-12-16",15.7175,15.8391,15.4744,15.5873,106900.0],["2004-12-17",15.2399,15.4831,14.9794,14.9794,286000.0],["2004-12-20",15.4136,15.4136,15.0141,15.1096,114100.0],["2004-12-21",14.936,14.936,14.5452,14.7102,254400.0],["2004-12-22",14.6755,15.1096,14.6668,15.1096,160600.0],["2004-12-23",15.3267,15.5004,15.1531,15.1704,104000.0],["2004-12-27",15.2139,15.2399,14.8144,14.9186,30500.0],["2004-12-28",15.0402,15.1097,14.9447,14.9447,49100.0],["2004-12-29",14.9447,15.0228,14.8491,14.8491,18300.0],["2004-12-30",14.8926,14.8926,14.5018,14.632,47400.0],["2004-12-31",14.6321,14.6668,14.1284,14.1371,62700.0],["2005-01-03",14.1544,14.1544,13.3729,13.5379,121200.0],["2005-01-04",13.6768,13.9808,13.6768,13.7376,99600.0],["2005-01-05",13.8071,13.9808,13.5032,13.7724,37800.0],["2005-01-06",13.8766,13.8766,13.5466,13.6334,11900.0],["2005-01-07",13.7203,13.7203,13.5032,13.6682,19300.0],["2005-01-10",13.7203,13.9374,13.6768,13.9374,23800.0],["2005-01-11",13.8939,13.9113,13.4771,13.7203,44000.0],["2005-01-12",13.9374,13.9547,13.6768,13.7897,61800.0],["2005-01-13",13.8332,13.8332,13.3729,13.4684,57600.0],["2005-01-14",13.5553,13.6595,13.5032,13.5987,47300.0],["2005-01-18",13.5466,13.7203,13.4945,13.7203,9600.0],["2005-01-19",13.7203,13.7289,13.59,13.7116,16500.0],["2005-01-20",13.6768,13.7116,13.4945,13.6161,14300.0],["2005-01-21",13.59,13.59,13.4684,13.5292,19500.0],["2005-01-24",13.5032,13.6247,13.5032,13.6074,19300.0],["2005-01-25",13.6508,13.7984,13.5205,13.7984,16100.0],["2005-01-26",13.7984,13.8331,13.6421,13.8245,8300.0],["2005-01-27",13.7637,13.8505,13.5119,13.7637,49400.0],["2005-01-28",13.781,13.8505,13.7203,13.7724,44000.0],["2005-01-31",13.8071,13.8505,13.5466,13.8071,56400.0],["2005-02-01",13.7203,13.8071,13.6334,13.7984,14500.0],["2005-02-02",13.8505,13.8505,13.6768,13.755,52900.0],["2005-02-03",13.755,13.755,13.6334,13.6508,35800.0],["2005-02-04",13.6508,13.6942,13.5032,13.5119,48200.0],["2005-02-07",13.5119,13.7376,13.4511,13.6768,298900.0],["2005-02-08",13.6855,13.8939,13.6334,13.8505,21100.0],["2005-02-09",13.8505,14.1544,13.8505,13.9808,64100.0],["2005-02-10",13.9374,13.9374,13.59,13.6768,33800.0],["2005-02-11",13.6508,13.8505,13.5205,13.5466,26600.0],["2005-02-14",13.7637,14.2673,13.7637,13.946,71200.0],["2005-02-15",14.1458,14.3281,14.0676,14.0676,34400.0],["2005-02-16",14.1979,14.1979,13.8071,13.9895,38600.0],["2005-02-17",13.9374,13.9808,13.7203,13.7203,20400.0],["2005-02-18",13.7637,13.8071,13.6334,13.6855,27800.0],["2005-02-22",13.6942,13.7463,13.0516,13.3034,91500.0],["2005-02-23",13.3295,13.4076,13.069,13.3034,58400.0],["2005-02-24",13.2427,13.3816,13.0516,13.3816,104100.0],["2005-02-25",13.3729,13.5032,13.3729,13.4597,10700.0],["2005-02-28",13.59,13.6334,13.4511,13.4771,13700.0],["2005-03-01",13.4597,13.5813,13.425,13.4858,25300.0],["2005-03-02",13.4858,13.4858,13.425,13.4684,13700.0],["2005-03-03",13.4597,13.5466,13.4163,13.4945,8500.0],["2005-03-04",13.5466,13.8505,13.5379,13.755,13900.0],["2005-03-07",13.7376,13.8071,13.5553,13.7637,31300.0],["2005-03-08",13.7637,13.7724,13.564,13.6768,18800.0],["2005-03-09",13.6768,13.6768,13.4684,13.6074,30600.0],["2005-03-10",13.6074,13.6074,13.0343,13.234,80100.0],["2005-03-11",13.2687,13.3816,13.1558,13.3816,112800.0],["2005-03-14",13.3816,13.4163,13.3208,13.3469,12400.0],["2005-03-15",13.3816,13.3816,13.1124,13.2948,18600.0],["2005-03-16",13.2948,13.2948,12.5914,13.0082,59300.0],["2005-03-17",13.0082,13.3729,12.9908,13.3729,20300.0],["2005-03-18",13.3729,13.7637,13.0256,13.7637,66200.0],["2005-03-21",13.7637,13.8071,13.1732,13.5987,34700.0],["2005-03-22",13.5032,13.5466,13.2861,13.4771,24300.0],["2005-03-23",13.8939,13.8939,13.3729,13.4163,22000.0],["2005-03-24",13.4163,13.4771,13.2513,13.3729,56100.0],["2005-03-28",13.4163,13.4163,13.1558,13.3729,41800.0],["2005-03-29",13.3729,13.5032,13.1906,13.26,15600.0],["2005-03-30",13.3034,13.5379,13.1558,13.5119,28200.0],["2005-03-31",13.5728,13.7033,13.4423,13.625,78600.0],["2005-04-01",13.5728,13.7033,13.3987,13.6511,21700.0],["2005-04-04",13.6598,13.8338,13.6163,13.799,120200.0],["2005-04-05",13.6859,13.8425,13.6424,13.6424,37500.0],["2005-04-06",13.5728,13.7468,13.3813,13.6598,33600.0],["2005-04-07",13.5728,13.6337,13.4422,13.6076,25800.0],["2005-04-08",13.4422,13.5292,13.1464,13.3117,41500.0],["2005-04-11",13.3552,13.4858,13.2595,13.2595,32100.0],["2005-04-12",13.1725,13.3987,13.0681,13.2943,16000.0],["2005-04-13",13.3117,13.3291,13.0942,13.2421,16800.0],["2005-04-14",13.1812,13.216,12.4939,12.4939,25200.0],["2005-04-15",12.5026,12.5026,12.1024,12.1024,27500.0],["2005-04-18",12.1024,12.4069,12.0763,12.3112,32700.0],["2005-04-19",12.3982,12.6853,12.3982,12.6853,40500.0],["2005-04-20",12.9202,12.9202,12.3373,12.5983,39400.0],["2005-04-21",12.6157,12.868,12.6157,12.868,25200.0],["2005-04-22",12.868,13.2247,12.868,13.1029,78100.0],["2005-04-25",13.1377,13.4683,13.0942,13.3726,54100.0],["2005-04-26",13.4857,13.5031,13.3117,13.4074,68300.0],["2005-04-27",13.3987,13.5119,13.1812,13.4945,40600.0],["2005-04-28",13.4596,13.5292,13.3117,13.4509,32400.0],["2005-04-29",13.4509,13.6337,13.39,13.6163,142300.0],["2005-05-02",13.8077,13.8077,13.5728,13.5728,117200.0],["2005-05-03",13.5728,13.6598,13.4945,13.5467,21500.0],["2005-05-04",13.5902,13.8947,13.5902,13.8773,59800.0],["2005-05-05",13.8686,13.9034,13.7816,13.9034,18500.0],["2005-05-06",13.9208,14.0078,13.9208,13.9556,44100.0],["2005-05-09",14.1035,14.4428,14.1035,14.3123,46100.0],["2005-05-10",14.3123,14.5298,14.3123,14.3819,18000.0],["2005-05-11",14.4863,14.6081,14.4428,14.4863,25800.0],["2005-05-12",14.5298,14.5298,14.3123,14.4428,13900.0],["2005-05-13",14.4254,14.4254,14.0513,14.0948,44100.0],["2005-05-16",14.0948,14.0948,13.9469,14.0339,10900.0],["2005-05-17",14.0774,14.1818,13.9208,14.1383,10100.0],["2005-05-18",14.1818,14.2253,14.0948,14.147,16400.0],["2005-05-19",14.147,14.208,14.0075,14.1644,26500.0],["2005-05-20",14.208,14.2516,14.0424,14.2516,29000.0],["2005-05-23",14.2516,14.2516,14.1383,14.2342,18600.0],["2005-05-24",14.2341,14.3736,14.1295,14.3736,25800.0],["2005-05-25",14.2516,14.2516,14.1383,14.1383,16000.0],["2005-05-26",14.1906,14.4608,14.0947,14.4608,15600.0],["2005-05-27",14.4608,15.0274,14.4259,14.8094,20600.0],["2005-05-31",14.8182,14.9925,14.7746,14.914,66900.0],["2005-06-01",14.8617,14.9315,14.5131,14.5131,11400.0],["2005-06-02",14.6438,14.792,14.5131,14.6264,14400.0],["2005-06-03",14.6003,14.731,14.5131,14.609,8600.0],["2005-06-06",14.6002,14.792,14.5567,14.7571,37000.0],["2005-06-07",14.7571,14.9925,14.7571,14.9053,17500.0],["2005-06-08",14.9751,15.0622,14.7571,14.8269,9100.0],["2005-06-09",14.8182,14.8182,14.7571,14.8094,2800.0],["2005-06-10",14.7833,14.8182,14.731,14.7397,7300.0],["2005-06-13",14.7397,14.7484,14.6874,14.7484,11300.0],["2005-06-14",14.7484,14.7484,14.6002,14.6438,7500.0],["2005-06-15",14.5567,14.7484,14.5567,14.7484,14400.0],["2005-06-16",14.7484,14.7746,14.6438,14.6525,50800.0],["2005-06-17",14.8182,14.8879,14.7223,14.7223,24700.0],["2005-06-20",14.7223,14.7223,14.5479,14.6351,20700.0],["2005-06-21",14.6526,14.8182,14.5131,14.7484,38400.0],["2005-06-22",14.7484,14.853,14.7397,14.8182,38400.0],["2005-06-23",14.7746,14.9053,14.6438,14.6438,19600.0],["2005-06-24",14.6874,14.9751,14.6874,14.9489,151400.0],["2005-06-27",14.9053,14.9489,14.7048,14.8182,121500.0],["2005-06-28",14.8182,14.9925,14.8182,14.9663,23900.0],["2005-06-29",14.9925,15.6811,14.9925,15.5068,79400.0],["2005-06-30",15.6027,16.7358,15.6027,16.6486,280300.0],["2005-07-01",16.6486,16.6486,16.422,16.5615,33200.0],["2005-07-05",16.3,16.3871,16.0908,16.3871,64600.0],["2005-07-06",16.3,16.3871,16.0821,16.0995,27700.0],["2005-07-07",16.0821,16.2128,15.9077,16.1954,15600.0],["2005-07-08",16.2302,16.5179,16.2302,16.5179,20500.0],["2005-07-11",16.5179,16.5615,16.3,16.3871,29600.0],["2005-07-12",16.3871,16.3871,16.2128,16.3087,53100.0],["2005-07-13",16.3784,16.3784,16.239,16.3,51300.0],["2005-07-14",16.3697,16.3697,16.2825,16.2913,13400.0],["2005-07-15",16.2738,16.3348,16.2302,16.3348,18700.0],["2005-07-18",16.3871,16.5179,16.2564,16.4133,29500.0],["2005-07-19",16.4743,16.9886,16.4482,16.8665,78300.0],["2005-07-20",16.9101,16.945,16.7358,16.823,42800.0],["2005-07-21",16.823,16.823,16.5963,16.6051,37400.0],["2005-07-22",16.6486,16.823,16.5266,16.5528,36000.0],["2005-07-25",16.5702,16.7271,16.5702,16.6138,4900.0],["2005-07-26",16.6486,16.7184,16.5179,16.6922,12200.0],["2005-07-27",16.6922,16.7097,16.3871,16.544,27200.0],["2005-07-28",16.5179,16.7445,16.4307,16.7358,20500.0],["2005-07-29",16.7358,16.7707,16.4743,16.483,13400.0],["2005-08-01",16.5179,16.5615,16.3871,16.4743,19500.0],["2005-08-02",16.5179,16.8143,16.4395,16.7358,18600.0],["2005-08-03",16.7358,17.0322,16.5528,17.0235,53600.0],["2005-08-04",17.0845,17.651,17.0409,17.529,58000.0],["2005-08-05",17.4767,17.6075,17.346,17.4244,24400.0],["2005-08-08",17.5203,17.8254,17.4767,17.59,28800.0],["2005-08-09",17.7818,17.7818,17.4331,17.4593,17200.0],["2005-08-10",17.4593,17.5116,17.2588,17.5116,33900.0],["2005-08-11",17.59,18.392,17.5203,17.8602,38100.0],["2005-08-12",17.9561,18.1305,17.4331,17.6423,19300.0],["2005-08-15",17.5203,17.9997,17.4767,17.9474,40500.0],["2005-08-16",17.9997,17.9997,17.7818,17.7905,24600.0],["2005-08-17",17.7644,17.9561,17.7382,17.9474,12100.0],["2005-08-18",17.9474,17.9474,17.6332,17.6768,22800.0],["2005-08-19",17.6855,17.8514,17.5459,17.8077,5700.0],["2005-08-22",17.7641,17.8776,17.7554,17.8427,9900.0],["2005-08-23",17.8688,17.8688,17.6768,17.7554,12100.0],["2005-08-24",17.7641,18.0609,17.7292,17.9387,11500.0],["2005-08-25",17.895,18.2791,17.8776,18.2791,12800.0],["2005-08-26",18.3228,18.3577,18.1569,18.3402,6300.0],["2005-08-29",18.4013,18.5061,18.3664,18.4886,18200.0],["2005-08-30",18.5323,18.768,18.5061,18.5497,21300.0],["2005-08-31",18.5672,19.2917,18.5672,19.2044,41800.0],["2005-09-01",19.3354,19.7718,19.2917,19.6409,29500.0],["2005-09-02",19.6409,19.6409,19.51,19.5187,26900.0],["2005-09-06",19.6409,19.7282,19.5623,19.7282,29700.0],["2005-09-07",19.6409,20.0686,19.5885,19.9464,25300.0],["2005-09-08",20.0512,20.0512,19.9028,19.929,25900.0],["2005-09-09",19.9202,20.4091,19.9202,20.348,47000.0],["2005-09-12",20.5225,20.7757,20.4702,20.6971,72300.0],["2005-09-13",20.863,21.0376,20.5924,20.6011,63500.0],["2005-09-14",20.6011,20.6448,20.3043,20.3392,22100.0],["2005-09-15",20.5138,20.6011,20.2519,20.3043,12800.0],["2005-09-16",20.5138,20.9503,20.4265,20.8543,47500.0],["2005-09-19",20.863,20.863,20.5138,20.5138,29800.0],["2005-09-20",20.5138,20.5138,20.3742,20.3829,29500.0],["2005-09-21",20.4265,20.4265,19.2044,19.3703,46000.0],["2005-09-22",19.4227,19.51,19.2044,19.2917,23700.0],["2005-09-23",19.5099,19.6322,19.4663,19.6322,21600.0],["2005-09-26",19.7282,20.2956,19.7195,19.9377,20700.0],["2005-09-27",20.0774,20.1123,19.9377,20.0512,14200.0],["2005-09-28",20.2519,20.5051,19.8242,19.8242,35700.0],["2005-09-29",20.0337,20.0337,19.379,19.4227,64800.0],["2005-09-30",19.51,19.5536,19.2044,19.3179,30900.0],["2005-10-03",19.4663,19.702,19.4227,19.6409,386300.0],["2005-10-04",19.6147,19.7369,19.5536,19.6409,164400.0],["2005-10-05",19.6496,19.6671,18.8902,18.8902,34900.0],["2005-10-06",18.9775,19.0298,17.8077,17.8601,49600.0],["2005-10-07",17.8601,17.9125,17.0308,17.6332,77500.0],["2005-10-10",17.7204,17.8077,17.6332,17.7117,31300.0],["2005-10-11",17.6943,17.7205,17.4673,17.5459,30800.0],["2005-10-12",17.4586,17.4586,16.4111,16.8475,57000.0],["2005-10-13",16.9785,17.2665,16.9348,17.0221,52900.0],["2005-10-14",17.0832,17.5459,16.8824,17.511,50600.0],["2005-10-17",17.5022,18.0696,17.5022,18.0609,17800.0],["2005-10-18",18.2006,18.5061,18.1569,18.2617,37000.0],["2005-10-19",18.349,18.5061,18.2879,18.5061,39100.0],["2005-10-20",18.5061,18.5934,18.0085,18.1395,28800.0],["2005-10-21",18.2879,18.541,18.2006,18.2267,17000.0],["2005-10-24",18.0522,18.4974,17.9649,18.1918,35200.0],["2005-10-25",18.2791,18.4188,18.0871,18.1656,10300.0],["2005-10-26",18.1656,18.2879,18.0958,18.0958,4200.0],["2005-10-27",18.1307,18.1307,17.3364,17.3625,28100.0],["2005-10-28",17.4586,17.5982,17.3975,17.5459,16200.0],["2005-10-31",17.5895,17.9823,17.5895,17.7903,20800.0],["2005-11-01",17.895,17.895,17.5895,17.5982,15500.0],["2005-11-02",17.5982,17.6768,17.4149,17.6768,12000.0],["2005-11-03",17.7641,17.9823,17.7292,17.8077,37500.0],["2005-11-04",17.8514,17.895,17.6768,17.799,14000.0],["2005-11-07",17.799,17.9823,17.6681,17.8514,18600.0],["2005-11-08",17.8601,17.8601,17.4848,17.5459,41300.0],["2005-11-09",17.6332,18.2966,17.5895,18.2442,33000.0],["2005-11-10",18.2442,19.379,18.2006,18.3228,86600.0],["2005-11-11",18.4624,19.2044,18.4624,19.1171,32400.0],["2005-11-14",19.1782,19.2393,18.768,18.8902,52600.0],["2005-11-15",18.8989,19.0211,18.8553,18.9513,91400.0],["2005-11-16",18.9775,19.0298,18.8553,18.8989,51900.0],["2005-11-17",18.9862,19.51,18.9862,19.4401,46000.0],["2005-11-18",19.5274,19.5972,19.4227,19.4227,58900.0],["2005-11-21",19.6409,20.9503,19.6409,20.7233,199000.0],["2005-11-22",20.8106,20.863,20.217,20.2694,61000.0],["2005-11-23",20.4265,20.6884,20.4265,20.5924,40700.0],["2005-11-25",20.5924,20.6536,20.5399,20.6273,27200.0],["2005-11-28",20.6973,20.7585,20.6448,20.6711,29100.0],["2005-11-29",20.7584,21.6325,20.7584,21.3091,65200.0],["2005-11-30",21.3091,22.288,21.3091,21.8947,140700.0],["2005-12-01",22.1132,23.2495,22.1132,23.0572,140000.0],["2005-12-02",22.7687,23.2495,22.7687,23.2145,28700.0],["2005-12-05",22.8124,23.1533,22.6813,23.1184,25400.0],["2005-12-06",23.1096,23.8001,22.9872,23.4767,42900.0],["2005-12-07",23.2582,23.3806,22.9698,23.0747,18600.0],["2005-12-08",22.6464,22.725,21.886,22.5765,59100.0],["2005-12-09",22.3754,23.5554,22.288,23.4505,56700.0],["2005-12-12",23.5991,23.8089,23.5117,23.6428,53200.0],["2005-12-13",23.905,23.905,23.5554,23.6603,59400.0],["2005-12-14",23.8788,25.4346,23.8613,24.9189,52500.0],["2005-12-15",24.8664,25.1286,24.4382,25.0412,62600.0],["2005-12-16",25.0413,25.0413,24.6916,24.8927,95400.0],["2005-12-19",24.9101,24.9364,24.6479,24.7441,38100.0],["2005-12-20",24.6567,25.1461,24.6042,24.9014,80400.0],["2005-12-21",25.0412,25.3472,25.015,25.0675,26400.0],["2005-12-22",25.0587,25.3472,25.0587,25.1461,27200.0],["2005-12-23",25.1024,25.2161,24.814,24.8664,15200.0],["2005-12-27",24.8664,24.8664,23.6777,23.8263,55500.0],["2005-12-28",23.87,23.905,23.398,23.5903,22500.0],["2005-12-29",23.5554,23.5554,21.9034,22.0258,188200.0],["2005-12-30",22.288,23.3369,21.9384,22.8474,107900.0],["2006-01-03",23.0222,24.4819,23.0222,24.4469,73300.0],["2006-01-04",24.4731,25.1199,24.4731,24.9189,66700.0],["2006-01-05",24.7441,24.7878,24.4731,24.4906,69800.0],["2006-01-06",24.6042,24.6042,23.8788,24.2546,47800.0],["2006-01-09",24.2546,24.814,24.2546,24.7353,41600.0],["2006-01-10",24.7353,25.1287,24.6479,25.1024,35600.0],["2006-01-11",25.1811,26.4659,25.0413,26.4222,65000.0],["2006-01-12",26.597,28.0916,26.597,27.541,112600.0],["2006-01-13",27.8819,28.0567,27.576,27.9343,85300.0],["2006-01-17",27.9343,28.2315,27.4012,27.7595,104600.0],["2006-01-18",27.6197,29.0443,27.4448,29.0181,85900.0],["2006-01-19",29.4988,30.2855,29.4114,29.9796,163300.0],["2006-01-20",30.1544,30.2331,29.4901,29.5513,39200.0],["2006-01-23",30.1544,31.1158,30.0233,30.7924,105400.0],["2006-01-24",31.2469,31.8151,30.7924,31.5703,82300.0],["2006-01-25",32.3832,32.6454,31.0284,31.3431,80400.0],["2006-01-26",31.4655,31.9986,31.378,31.4829,42000.0],["2006-01-27",31.9025,31.9025,30.1107,30.4953,72400.0],["2006-01-30",30.303,30.74,30.032,30.1719,77900.0],["2006-01-31",29.7611,31.0284,29.7174,30.8099,118300.0],["2006-02-01",31.2469,31.614,31.0022,31.0022,86600.0],["2006-02-02",31.8151,32.1035,30.3642,30.941,88000.0],["2006-02-03",33.8253,33.8253,32.8202,32.8202,652700.0],["2006-02-06",33.1261,33.8865,33.03,33.8865,323100.0],["2006-02-07",34.1225,34.3498,33.3446,33.5719,185900.0],["2006-02-08",33.5719,34.5246,33.3971,34.3935,200100.0],["2006-02-09",34.9616,37.2691,34.9616,35.8968,334200.0],["2006-02-10",36.1415,36.7097,35.7045,36.2901,288300.0],["2006-02-13",36.5349,38.2392,36.2989,37.9421,305100.0],["2006-02-14",38.2043,38.4053,37.1467,37.9508,299000.0],["2006-02-15",37.9508,37.9508,36.8845,36.9894,187400.0],["2006-02-16",36.7097,36.7097,32.5755,33.196,711400.0],["2006-02-17",32.3482,32.8901,28.9744,31.2032,2084500.0],["2006-02-21",31.815,32.4706,30.941,31.3693,559900.0],["2006-02-22",31.3693,31.5004,30.7575,30.8711,108600.0],["2006-02-23",30.906,31.6402,30.3292,31.6402,181900.0],["2006-02-24",31.6403,33.5632,31.6403,33.1436,372600.0],["2006-02-27",34.0876,34.4809,33.6505,34.0876,150300.0],["2006-02-28",34.5158,34.5158,33.2135,33.5894,166200.0],["2006-03-01",33.6505,34.2012,33.3534,33.9739,105100.0],["2006-03-02",33.974,34.9267,33.8254,34.9179,141800.0],["2006-03-03",35.1801,35.4423,34.813,35.1976,105200.0],["2006-03-06",35.3986,35.3986,32.357,32.7066,182300.0],["2006-03-07",32.7153,32.7153,30.8624,32.3307,192300.0],["2006-03-08",32.3307,33.6505,31.1158,31.8063,257700.0],["2006-03-09",31.8063,33.7379,31.8063,33.502,159100.0],["2006-03-10",33.738,34.5246,33.7117,34.5159,215700.0],["2006-03-13",34.5945,34.8654,33.3359,33.6243,182700.0],["2006-03-14",33.5194,33.6243,33.2135,33.3184,80700.0],["2006-03-15",33.5107,33.5107,32.4269,33.0037,88000.0],["2006-03-16",32.9076,33.6243,32.8639,33.2223,56800.0],["2006-03-17",33.4757,33.4757,32.051,32.121,138200.0],["2006-03-20",32.0248,32.759,31.5616,31.6402,110200.0],["2006-03-21",31.6577,32.6716,31.5528,32.1647,117800.0],["2006-03-22",32.558,33.8079,32.558,33.6068,164500.0],["2006-03-23",34.5246,35.4423,34.1837,35.4423,287400.0],["2006-03-24",35.9059,36.4307,35.6348,35.9059,152200.0],["2006-03-27",36.0109,36.2295,35.1449,35.4161,63500.0],["2006-03-28",35.8534,36.6931,35.5648,36.2558,94400.0],["2006-03-29",35.7747,35.7747,34.0078,34.9,299800.0],["2006-03-30",34.9875,35.1187,32.9057,33.1944,307200.0],["2006-03-31",33.1856,33.4655,32.7833,33.3256,207600.0],["2006-04-03",33.4131,34.3752,33.4131,33.693,168800.0],["2006-04-04",33.2819,33.518,31.5412,31.6637,807300.0],["2006-04-05",31.5762,32.2322,31.4013,31.5062,2102000.0],["2006-04-06",31.5762,31.9523,31.4887,31.4887,457000.0],["2006-04-07",31.5325,31.6549,29.7394,29.8531,584400.0],["2006-04-10",30.0018,31.0426,29.7394,30.7453,364000.0],["2006-04-11",31.1389,31.4537,30.9377,31.3138,398500.0],["2006-04-12",30.8765,31.8911,30.8765,31.7861,259900.0],["2006-04-13",31.7949,32.1098,31.1826,31.6637,138900.0],["2006-04-17",31.7424,32.101,31.515,31.6637,154300.0],["2006-04-18",30.9202,31.2613,30.6403,31.0776,320200.0],["2006-04-19",30.9902,31.4013,30.6141,31.3838,184900.0],["2006-04-20",31.4888,31.9174,31.4888,31.6637,221800.0],["2006-04-21",31.9436,31.9436,31.0514,31.2176,134900.0],["2006-04-24",31.5762,31.5762,30.2117,30.4216,172700.0],["2006-04-25",30.5966,30.5966,29.3633,29.5819,314400.0],["2006-04-26",29.6519,29.9143,29.3545,29.6956,189600.0],["2006-04-27",29.8181,29.8881,29.1708,29.4945,150900.0],["2006-04-28",29.6344,30.9202,29.4332,29.923,137100.0],["2006-05-01",30.0368,30.2729,29.9143,30.0893,206800.0],["2006-05-02",30.6578,31.0514,30.4741,30.9639,184000.0],["2006-05-03",31.2263,31.6199,31.0601,31.4625,205000.0],["2006-05-04",31.4625,32.1098,31.3488,31.9523,141900.0],["2006-05-05",32.1448,32.5384,32.0136,32.3634,161600.0],["2006-05-08",32.2672,32.6258,31.4887,32.4859,189800.0],["2006-05-09",32.5733,32.5733,31.2263,32.0485,141900.0],["2006-05-10",33.3256,34.4627,32.4684,33.8242,370000.0],["2006-05-11",34.5501,34.97,33.8591,34.1478,292900.0],["2006-05-12",34.4189,34.6813,33.4218,34.2003,390600.0],["2006-05-15",34.7688,34.8825,33.5355,33.7542,268900.0],["2006-05-16",33.5005,33.5005,32.7133,33.4655,316200.0],["2006-05-17",33.4568,33.4655,32.6696,32.8795,128200.0],["2006-05-18",32.8795,33.6755,32.1185,32.3372,187100.0],["2006-05-19",32.3547,32.6699,30.656,31.3477,178700.0],["2006-05-22",30.6472,31.7242,29.8679,30.656,143100.0],["2006-05-23",30.5159,32.6349,30.5159,31.9694,141800.0],["2006-05-24",32.4072,32.4072,31.0938,32.0833,125400.0],["2006-05-25",32.0833,33.0552,31.9694,32.6086,136600.0],["2006-05-26",32.7838,33.2303,32.5123,32.9414,63600.0],["2006-05-30",32.9501,33.2303,32.1708,32.5123,96100.0],["2006-05-31",33.493,33.7557,32.6349,32.6349,210300.0],["2006-06-01",32.845,34.3161,32.845,33.5368,172100.0],["2006-06-02",34.2198,35.7959,34.0184,35.4982,229900.0],["2006-06-05",35.8222,36.514,35.0692,35.2968,291100.0],["2006-06-06",35.288,35.5507,34.1497,34.465,157200.0],["2006-06-07",34.4737,35.0254,34.0184,34.106,143600.0],["2006-06-08",33.9046,33.9133,30.2181,30.691,650600.0],["2006-06-09",30.6735,31.8293,29.9292,30.043,279900.0],["2006-06-12",29.9905,30.5509,29.3338,29.4914,173000.0],["2006-06-13",29.3338,29.5964,27.635,27.7051,297000.0],["2006-06-14",27.3986,29.3162,27.1709,29.2199,276900.0],["2006-06-15",29.2199,31.085,29.2199,31.085,175600.0],["2006-06-16",31.085,31.1726,29.8066,29.9467,211000.0],["2006-06-19",30.1656,30.3407,28.6332,28.9134,149400.0],["2006-06-20",28.9134,29.3338,28.607,28.7821,147500.0],["2006-06-21",28.6508,29.29,28.6508,29.1411,150800.0],["2006-06-22",29.5089,30.4984,29.5089,30.0781,121400.0],["2006-06-23",30.6034,31.3477,30.0693,30.9712,185900.0],["2006-06-26",30.9712,31.1463,30.5334,31.1463,200700.0],["2006-06-27",31.1901,31.6104,30.8749,31.085,83600.0],["2006-06-28",30.9274,31.3389,30.4108,31.2251,100400.0],["2006-06-29",31.3127,32.3109,31.1288,32.2234,138700.0],["2006-06-30",32.2671,33.5105,31.9957,33.4055,219700.0],["2006-07-03",33.4493,33.7119,33.1953,33.5543,51700.0],["2006-07-05",33.6069,33.6506,32.6086,33.2654,151200.0],["2006-07-06",33.134,33.458,32.7137,32.9501,78600.0],["2006-07-07",32.9501,32.9501,31.4353,31.4966,90500.0],["2006-07-10",31.6279,32.7049,31.1288,32.4422,72400.0],["2006-07-11",32.3109,32.6086,31.1726,32.5123,66200.0],["2006-07-12",32.4685,32.4685,31.3214,31.3214,50000.0],["2006-07-13",31.3214,31.3565,30.1569,30.2707,86900.0],["2006-07-14",30.1569,30.7348,29.7278,30.4458,108200.0],["2006-07-17",30.5596,30.9099,29.4038,29.684,85600.0],["2006-07-18",29.684,29.9555,28.9222,29.9117,94400.0],["2006-07-19",29.8942,30.9099,29.8942,30.7173,79800.0],["2006-07-20",30.9362,31.0763,30.3495,30.3582,75100.0],["2006-07-21",30.3582,30.7785,29.5527,30.2006,76700.0],["2006-07-24",30.1218,30.9975,29.9204,30.761,105300.0],["2006-07-25",30.691,31.7855,30.691,31.0325,72700.0],["2006-07-26",30.9011,31.0325,30.3057,30.656,38300.0],["2006-07-27",30.7786,31.2426,29.9817,30.0781,42200.0],["2006-07-28",30.0868,31.1551,30.0605,31.12,50800.0],["2006-07-31",31.9169,32.486,31.9169,32.3897,151000.0],["2006-08-01",32.5123,32.5211,31.5228,31.8906,91200.0],["2006-08-02",32.1095,33.1953,32.1095,32.5911,129100.0],["2006-08-03",32.3985,33.7907,32.3985,33.7907,157500.0],["2006-08-04",34.0447,34.0622,33.1515,33.5718,133700.0],["2006-08-07",34.0096,34.0096,33.1865,33.6681,151600.0],["2006-08-08",33.3617,33.5281,33.099,33.2741,92600.0],["2006-08-09",33.3617,33.4492,32.3985,32.4598,75700.0],["2006-08-10",32.451,32.451,30.8048,30.9011,137600.0],["2006-08-11",30.8223,31.3039,30.656,30.7523,58800.0],["2006-08-14",30.8223,31.1463,30.2532,30.297,86000.0],["2006-08-15",30.5158,31.085,30.043,30.4896,135500.0],["2006-08-16",30.5159,31.7855,30.5159,31.7242,106500.0],["2006-08-17",31.5404,32.3722,31.2952,31.7855,70500.0],["2006-08-18",31.8643,31.9782,31.3915,31.7855,47900.0],["2006-08-21",31.8031,32.3466,31.2508,32.1537,75100.0],["2006-08-22",32.5044,33.2232,32.4518,33.2056,124900.0],["2006-08-23",33.3108,33.6352,32.3466,32.3466,173800.0],["2006-08-24",32.4342,33.4423,32.4342,33.3634,77500.0],["2006-08-25",33.1881,33.6176,33.1004,33.4511,47500.0],["2006-08-28",33.416,33.416,32.8725,32.9339,51600.0],["2006-08-29",33.0566,33.2231,32.6534,32.9689,54900.0],["2006-08-30",32.7936,32.8024,32.2238,32.2326,70000.0],["2006-08-31",32.1713,32.3904,31.8644,31.8995,79500.0],["2006-09-01",32.0397,32.8725,31.9082,32.6008,47700.0],["2006-09-05",32.6008,32.9514,32.3027,32.6095,67900.0],["2006-09-06",32.478,33.0478,32.1186,32.7849,99200.0],["2006-09-07",32.6534,33.0391,32.443,32.741,119700.0],["2006-09-08",32.8287,32.8287,31.654,31.8118,79400.0],["2006-09-11",31.5927,31.6277,29.9622,31.058,211500.0],["2006-09-12",30.8563,31.5489,30.681,30.9089,74800.0],["2006-09-13",30.8213,30.9002,30.4093,30.4268,67300.0],["2006-09-14",30.4268,30.6284,29.9885,30.0586,93900.0],["2006-09-15",30.0586,30.2164,29.7343,29.7606,194500.0],["2006-09-18",29.4976,29.7168,29.0593,29.3398,117100.0],["2006-09-19",29.3661,30.418,29.1294,30.3304,121500.0],["2006-09-20",30.5057,30.5057,29.5414,29.5502,80900.0],["2006-09-21",29.5414,29.594,28.4544,29.0768,184200.0],["2006-09-22",28.9892,29.2171,28.1389,28.2967,135300.0],["2006-09-25",28.2791,28.4895,27.7006,27.8321,190300.0],["2006-09-26",30.6372,30.7161,27.8233,28.7174,235400.0],["2006-09-27",28.8401,29.7255,28.8401,29.6028,92700.0],["2006-09-28",29.3836,29.6203,29.2434,29.3749,95600.0],["2006-09-29",29.4625,29.7255,28.6473,28.6824,89300.0],["2006-10-02",28.6385,28.9015,28.1564,28.1827,126600.0],["2006-10-03",28.1827,28.7963,28.06,28.3317,248500.0],["2006-10-04",28.4457,29.6291,28.3843,29.5853,130600.0],["2006-10-05",29.6291,29.9534,29.6203,29.9184,32400.0],["2006-10-06",29.8044,29.9797,29.6817,29.7518,61200.0],["2006-10-09",29.6817,30.0499,29.5064,29.9008,65500.0],["2006-10-10",30.12,30.9089,30.0762,30.8037,66200.0],["2006-10-11",30.7687,30.8125,30.4005,30.5145,57400.0],["2006-10-12",30.681,31.2946,30.4969,31.207,47000.0],["2006-10-13",31.1631,31.9083,31.1631,31.5576,62100.0],["2006-10-16",31.6453,31.8995,31.3297,31.8381,39100.0],["2006-10-17",31.6628,32.1888,31.4086,31.8732,51000.0],["2006-10-18",32.0923,32.3992,31.7943,31.9959,46700.0],["2006-10-19",31.9082,32.3816,31.9082,32.1011,57700.0],["2006-10-20",32.1712,32.8725,32.0836,32.8199,64200.0],["2006-10-23",32.8725,33.3021,32.7147,33.267,90400.0],["2006-10-24",33.3108,33.4861,33.3108,33.4686,102800.0],["2006-10-25",33.4423,33.5563,33.3371,33.4949,74600.0],["2006-10-26",33.4861,33.7404,33.4861,33.7404,106600.0],["2006-10-27",33.7316,33.7929,33.3546,33.3722,121500.0],["2006-10-30",33.3634,33.679,33.3108,33.5651,57300.0],["2006-10-31",33.565,33.7491,33.5212,33.6614,72900.0],["2006-11-01",33.6615,33.8631,33.3985,33.5738,192500.0],["2006-11-02",33.5738,33.5738,32.1099,32.3027,266300.0],["2006-11-03",32.1274,33.004,32.0836,32.7936,88000.0],["2006-11-06",32.8725,33.4335,32.7848,33.2231,72800.0],["2006-11-07",33.3108,33.3108,32.557,32.7498,66000.0],["2006-11-08",32.6183,32.9689,32.4342,32.9689,103400.0],["2006-11-09",33.004,33.9946,32.7849,33.7579,139400.0],["2006-11-10",34.0559,34.0647,32.7936,32.9076,117300.0],["2006-11-13",32.7761,33.4598,32.5657,33.3809,101200.0],["2006-11-14",33.3634,33.6877,33.1968,33.679,65900.0],["2006-11-15",33.6176,33.6176,32.9426,33.004,78400.0],["2006-11-16",33.0391,33.7491,33.0391,33.4598,53200.0],["2006-11-17",33.5738,33.5738,32.5657,33.0917,67900.0],["2006-11-20",33.0654,33.3021,32.6095,33.2144,59800.0],["2006-11-21",33.0917,33.1881,32.7761,32.9953,39000.0],["2006-11-22",33.1355,33.2144,32.6183,33.1618,45100.0],["2006-11-24",33.0478,33.267,32.7936,33.2144,12400.0],["2006-11-27",33.0917,33.0917,31.4875,31.8381,62300.0],["2006-11-28",31.9873,32.5051,31.7767,31.8469,65100.0],["2006-11-29",32.3822,32.7771,32.0751,32.5051,72900.0],["2006-11-30",32.3384,32.5577,31.9435,32.3296,74000.0],["2006-12-01",32.47,33.014,32.3997,32.9965,103500.0],["2006-12-04",32.7771,33.9092,32.7245,33.7161,104900.0],["2006-12-05",33.9092,35.9627,33.7688,35.3221,200200.0],["2006-12-06",35.3221,35.3221,34.6639,34.9184,123200.0],["2006-12-07",34.8833,35.0851,34.6639,34.8745,217300.0],["2006-12-08",34.8833,34.8833,33.5845,33.9267,170200.0],["2006-12-11",33.76,34.1724,33.3475,34.0057,108700.0],["2006-12-12",34.3304,34.3304,33.7249,34.1198,148300.0],["2006-12-13",34.2251,34.3041,33.8039,34.0671,53700.0],["2006-12-14",33.1018,33.5669,32.4261,32.6981,527800.0],["2006-12-15",32.821,33.3388,32.821,33.1194,332500.0],["2006-12-18",33.1194,33.1369,32.8561,33.0053,131600.0],["2006-12-19",33.0141,33.0141,32.0488,32.9088,95900.0],["2006-12-20",32.8561,33.0316,32.6455,32.8298,259200.0],["2006-12-21",32.9088,33.1018,32.5753,32.7508,90100.0],["2006-12-22",32.5753,32.7771,32.233,32.5314,57600.0],["2006-12-26",32.6894,32.8561,32.6455,32.8298,27000.0],["2006-12-27",32.9,32.9088,32.2594,32.3822,122400.0],["2006-12-28",32.3559,32.3647,31.9698,32.0312,173300.0],["2006-12-29",32.0312,32.47,32.0136,32.312,108300.0],["2007-01-03",32.5138,32.8561,32.2769,32.6894,178900.0],["2007-01-04",32.6894,34.2602,32.5139,33.9443,396700.0],["2007-01-05",33.6986,33.9794,33.1984,33.3651,252000.0],["2007-01-08",33.3739,33.5669,33.2598,33.2598,115900.0],["2007-01-09",33.2686,33.9092,33.2686,33.9092,193500.0],["2007-01-10",33.9092,34.1198,33.5582,33.7424,185800.0],["2007-01-11",33.7863,34.0321,33.4265,33.5582,88200.0],["2007-01-12",33.5318,33.8214,33.4353,33.5318,78300.0],["2007-01-16",33.7425,34.1286,33.1194,33.2071,111100.0],["2007-01-17",33.3475,33.6986,33.1282,33.4265,255100.0],["2007-01-18",33.4967,33.5231,32.5841,32.6192,135300.0],["2007-01-19",32.4261,32.6894,32.3822,32.5841,95400.0],["2007-01-22",32.3822,32.6367,32.3822,32.5665,216000.0],["2007-01-23",32.5139,33.5143,32.47,33.4002,195900.0],["2007-01-24",33.6196,33.6898,33.2949,33.6196,75400.0],["2007-01-25",33.6547,33.7688,33.4353,33.6898,120500.0],["2007-01-26",33.7074,33.8478,33.3212,33.7776,59300.0],["2007-01-29",34.032,34.032,33.6898,33.9355,141900.0],["2007-01-30",34.0408,34.62,34.0408,34.5235,156100.0],["2007-01-31",34.9974,35.0939,34.19,34.3918,239400.0],["2007-02-01",34.857,35.0764,34.5498,34.7253,154600.0],["2007-02-02",34.8833,35.0763,34.3304,34.3918,131200.0],["2007-02-05",34.7429,36.147,34.7429,36.147,198000.0],["2007-02-06",36.3664,36.8578,35.4186,35.796,172800.0],["2007-02-07",36.0154,36.9807,36.0154,36.8315,243900.0],["2007-02-08",36.8315,37.7617,36.6472,37.7617,275400.0],["2007-02-09",38.0601,38.1303,37.5248,38.0689,231300.0],["2007-02-12",38.4374,38.4374,37.6388,37.7705,273500.0],["2007-02-13",38.3058,38.3058,36.7437,37.1123,186300.0],["2007-02-14",37.2088,37.4721,36.3488,36.7613,251900.0],["2007-02-15",37.0333,37.1562,36.2611,36.4717,104500.0],["2007-02-16",36.4717,37.2439,36.4366,36.9105,181700.0],["2007-02-20",36.8227,37.5248,36.3313,37.4195,60700.0],["2007-02-21",37.4194,37.4194,36.5068,37.2439,139700.0],["2007-02-22",37.3405,37.5599,37.0509,37.5599,62900.0],["2007-02-23",37.6915,37.8846,37.165,37.3229,131000.0],["2007-02-26",37.674,39.6046,37.674,39.1307,271900.0],["2007-02-27",38.2795,38.2795,37.3405,37.867,282800.0],["2007-02-28",36.6823,37.0772,33.5055,34.0671,864100.0],["2007-03-01",33.3739,34.5586,32.9526,33.9267,364800.0],["2007-03-02",35.1027,35.717,33.7249,33.839,361500.0],["2007-03-05",33.0053,33.6372,32.47,32.47,186700.0],["2007-03-06",32.7771,34.0057,32.7771,33.5757,318900.0],["2007-03-07",35.3308,35.3308,33.5669,33.7337,562700.0],["2007-03-08",33.681,34.4533,33.5143,33.8829,249100.0],["2007-03-09",34.0233,34.7078,33.9618,34.7078,180200.0],["2007-03-12",34.9272,34.9272,34.1198,34.3567,169200.0],["2007-03-13",34.3567,34.62,33.4353,33.5845,109500.0],["2007-03-14",33.7161,34.4094,33.172,33.3563,277900.0],["2007-03-15",33.4353,34.8043,33.4353,34.5147,268900.0],["2007-03-16",34.5147,34.8394,34.3129,34.6814,370600.0],["2007-03-19",34.8045,34.8045,34.1979,34.3737,138900.0],["2007-03-20",34.5056,35.0155,34.2946,34.5496,236900.0],["2007-03-21",34.6375,35.5781,34.3737,35.5166,179300.0],["2007-03-22",35.6924,36.9232,35.6397,36.6419,181500.0],["2007-03-23",36.8529,37.1254,35.6661,36.0353,217200.0],["2007-03-26",35.9562,36.299,35.376,35.8683,99700.0],["2007-03-27",35.6485,35.7891,35.0595,35.3408,148400.0],["2007-03-28",35.499,36.1408,35.3847,35.5166,119700.0],["2007-03-29",35.7188,36.9935,35.7188,36.9935,208000.0],["2007-03-30",37.4946,37.7584,36.5012,36.888,286700.0],["2007-04-02",37.1518,37.2309,36.5716,36.9144,149300.0],["2007-04-03",37.1869,37.6265,36.1144,36.3957,116700.0],["2007-04-04",36.3958,36.4837,36.0001,36.1936,186000.0],["2007-04-05",36.299,36.299,35.4638,35.8155,132500.0],["2007-04-09",35.5782,36.4749,35.5782,36.4749,237000.0],["2007-04-10",36.5716,36.5716,35.6045,36.0353,123400.0],["2007-04-11",36.0353,36.0529,35.5606,35.6924,153300.0],["2007-04-12",35.6133,35.8771,35.288,35.8771,93700.0],["2007-04-13",35.8771,36.2287,35.4023,36.0968,120500.0],["2007-04-16",36.6946,36.8089,36.4749,36.6771,57400.0],["2007-04-17",37.1606,37.1606,36.4661,36.721,142500.0],["2007-04-18",36.8793,36.9232,36.3342,36.7562,280200.0],["2007-04-19",36.176,36.3518,35.7364,35.8067,187400.0],["2007-04-20",36.2551,36.299,35.7276,36.176,146400.0],["2007-04-23",36.2815,36.343,35.8771,36.1056,41800.0],["2007-04-24",36.0265,36.299,35.6925,35.754,57600.0],["2007-04-25",36.0177,36.3254,35.921,36.1847,81100.0],["2007-04-26",36.1935,36.2815,36.088,36.2111,78200.0],["2007-04-27",36.2111,36.4309,35.7012,36.2551,221400.0],["2007-04-30",34.5496,34.6199,32.0704,32.0792,1195500.0],["2007-05-01",32.088,33.0902,32.088,33.0902,675400.0],["2007-05-02",33.2221,33.5738,33.0727,33.4155,443700.0],["2007-05-03",33.8551,33.8551,33.0375,33.3979,196400.0],["2007-05-04",33.4067,33.6089,33.0814,33.6089,198200.0],["2007-05-07",33.6441,33.8727,33.3188,33.8727,177000.0],["2007-05-08",33.9254,33.9254,32.8353,33.2485,239900.0],["2007-05-09",33.4067,33.5122,32.6682,32.8353,189900.0],["2007-05-10",32.7474,32.8001,31.5606,31.6309,304600.0],["2007-05-11",32.132,32.4573,31.6397,32.2902,150600.0],["2007-05-14",32.4485,32.554,31.2177,31.5518,249600.0],["2007-05-15",31.8155,31.9122,31.2177,31.3495,339300.0],["2007-05-16",31.2441,31.7364,30.6111,30.8133,285600.0],["2007-05-17",30.6814,30.8309,30.3298,30.3474,185200.0],["2007-05-18",30.3386,30.3914,29.8015,30.3826,250600.0],["2007-05-21",30.3914,32.0817,30.3914,31.7472,273300.0],["2007-05-22",32.7949,33.103,31.4831,31.756,372100.0],["2007-05-23",31.9761,32.6628,31.8353,32.2578,260000.0],["2007-05-24",32.3987,32.4691,31.6327,31.7032,468700.0],["2007-05-25",31.9233,32.3547,31.4743,31.9321,201200.0],["2007-05-29",32.3106,32.3106,31.439,31.7824,190300.0],["2007-05-30",31.4479,31.6856,31.307,31.5887,107300.0],["2007-05-31",32.2842,32.2842,31.712,32.0465,311900.0],["2007-06-01",32.3019,32.3723,31.3951,31.4567,497500.0],["2007-06-04",31.5183,31.5359,30.858,31.0781,200300.0],["2007-06-05",31.0781,31.2102,30.814,30.9813,207900.0],["2007-06-06",31.2542,31.2542,30.3826,31.0165,295100.0],["2007-06-07",31.1045,31.3158,29.8896,29.9776,283300.0],["2007-06-08",29.8191,30.1361,29.555,29.6871,348500.0],["2007-06-11",29.5286,30.8668,29.511,30.8052,656800.0],["2007-06-12",30.5851,30.9724,30.3033,30.365,233400.0],["2007-06-13",31.3422,32.8477,31.3422,32.2578,652800.0],["2007-06-14",32.2578,32.3811,31.7296,31.9233,225100.0],["2007-06-15",32.3283,32.61,32.3283,32.4955,263600.0],["2007-06-18",32.5396,32.7949,32.5308,32.7949,174900.0],["2007-06-19",32.6188,32.7773,32.2578,32.2578,206600.0],["2007-06-20",32.8037,32.9886,32.1346,32.1874,337900.0],["2007-06-21",32.1962,32.1962,31.2894,31.4126,285500.0],["2007-06-22",31.4479,31.4479,30.4706,30.6819,432600.0],["2007-06-25",30.7787,31.1661,30.7083,31.1573,292700.0],["2007-06-26",31.1573,31.5975,30.6555,31.2982,396700.0],["2007-06-27",31.0781,32.6628,30.8844,32.5484,305000.0],["2007-06-28",33.4552,33.4552,32.5572,32.8565,573600.0],["2007-06-29",33.015,33.4552,33.015,33.1735,294600.0],["2007-07-02",33.5696,34.3004,33.552,34.2476,328400.0],["2007-07-03",34.7318,35.8763,34.2475,34.3268,90700.0],["2007-07-05",35.392,35.4713,34.3356,34.8198,283600.0],["2007-07-06",35.0839,35.2072,34.3972,34.8022,244100.0],["2007-07-09",35.9555,36.0876,35.6122,35.9643,213100.0],["2007-07-10",35.9027,35.9115,35.1279,35.2248,228000.0],["2007-07-11",35.216,36.0083,34.4676,36.0083,340500.0],["2007-07-12",36.5278,36.6246,35.5769,36.1844,207600.0],["2007-07-13",36.3341,36.4925,35.8763,36.4925,132400.0],["2007-07-16",36.0347,36.7127,35.2248,35.4097,218400.0],["2007-07-17",35.0839,36.4133,34.9078,35.5241,342900.0],["2007-07-18",34.8814,35.5505,34.8814,35.5505,155800.0],["2007-07-19",36.0083,36.4837,35.9467,36.3253,170700.0],["2007-07-20",36.4045,36.4045,34.9959,35.4273,162600.0],["2007-07-23",35.4801,36.519,34.9959,35.1808,139000.0],["2007-07-24",35.0751,35.1896,33.9658,34.0891,221700.0],["2007-07-25",34.3356,34.9519,33.7633,34.7229,227300.0],["2007-07-26",33.8602,35.3745,33.8602,34.7758,335800.0],["2007-07-27",34.7053,35.4449,34.1947,34.1947,260000.0],["2007-07-30",34.1155,35.1279,34.0538,34.9959,199400.0],["2007-07-31",35.4273,36.5806,35.304,36.4925,449600.0],["2007-08-01",35.4801,36.4837,35.1455,35.7442,479600.0],["2007-08-02",35.3921,36.5278,34.2916,35.1984,449000.0],["2007-08-03",35.4009,36.6246,34.7846,34.9607,369400.0],["2007-08-06",34.9959,36.9856,34.1155,36.9856,463000.0],["2007-08-07",36.5014,39.9437,36.3165,39.2394,613000.0],["2007-08-08",40.4896,43.3244,39.5035,40.0141,1458200.0],["2007-08-09",41.2907,41.6429,39.0809,40.5952,1577300.0],["2007-08-10",40.2342,40.7185,37.2321,38.8608,1000200.0],["2007-08-13",39.0017,40.3487,35.5329,36.9151,665000.0],["2007-08-14",36.5366,36.8095,35.4537,35.5505,231300.0],["2007-08-15",35.2864,36.2372,35.2864,35.4008,207500.0],["2007-08-16",36.1932,37.3994,34.0715,36.9856,459500.0],["2007-08-17",37.5754,38.7376,36.4309,38.0333,399200.0],["2007-08-20",38.9147,39.9636,38.2007,39.1967,271700.0],["2007-08-21",38.8794,39.1615,37.7953,37.9804,195100.0],["2007-08-22",38.3241,38.3417,37.5485,37.8041,143600.0],["2007-08-23",37.6719,37.8922,36.8081,37.7864,103400.0],["2007-08-24",37.8041,38.756,37.7776,38.5974,108000.0],["2007-08-27",38.7648,38.7648,36.9667,37.1783,81300.0],["2007-08-28",36.5877,37.5044,35.7856,35.9619,150100.0],["2007-08-29",35.9619,37.4956,35.909,37.4163,115300.0],["2007-08-30",36.9844,38.3418,36.9844,37.3281,111400.0],["2007-08-31",37.9451,38.1567,37.5397,37.9451,333000.0],["2007-09-04",38.5621,39.8313,38.4299,38.6591,240100.0],["2007-09-05",38.6679,39.0381,38.2801,38.7119,138200.0],["2007-09-06",38.8706,39.2055,38.5885,39.0469,100800.0],["2007-09-07",38.2272,39.5229,38.2272,39.0381,109400.0],["2007-09-10",39.2761,39.3906,37.6631,38.5004,93400.0],["2007-09-11",38.7737,39.1439,38.2977,38.7031,120000.0],["2007-09-12",38.5621,39.0469,38.3417,38.4123,74000.0],["2007-09-13",38.7736,39.1174,38.0421,38.0685,91000.0],["2007-09-14",37.6983,38.6855,37.6983,38.6855,179400.0],["2007-09-17",38.3153,39.0821,38.2183,38.3329,117500.0],["2007-09-18",38.6062,38.8618,37.998,38.6503,218900.0],["2007-09-19",38.7825,39.9195,38.7472,39.7432,333200.0],["2007-09-20",40.0076,40.0164,39.0116,39.7608,144500.0],["2007-09-21",40.0165,40.4043,39.5317,39.8314,295400.0],["2007-09-24",40.607,40.7128,39.4611,39.6198,170000.0],["2007-09-25",39.3995,40.3161,39.3995,39.7873,126500.0],["2007-09-26",40.0869,40.7216,39.2055,40.0605,183600.0],["2007-09-27",40.1046,40.8626,39.3906,40.7216,286500.0],["2007-09-28",40.8362,41.3562,40.6951,40.845,175400.0],["2007-10-01",40.7657,42.1495,40.7216,41.9379,130300.0],["2007-10-02",42.1759,42.8458,42.0701,42.3081,128400.0],["2007-10-03",42.5285,42.9516,41.4796,41.9467,169400.0],["2007-10-04",41.8762,43.1896,41.7352,43.1896,191400.0],["2007-10-05",43.1102,45.4283,43.1102,44.5117,150300.0],["2007-10-08",44.6439,45.0934,43.3394,43.9652,53400.0],["2007-10-09",44.0445,44.071,43.5597,44.0533,130100.0],["2007-10-10",43.6303,44.45,42.8987,44.1062,439100.0],["2007-10-11",44.688,44.8466,44.0798,44.212,230900.0],["2007-10-12",44.0004,44.2472,43.4187,44.1944,121900.0],["2007-10-15",43.3923,44.3618,43.3218,44.3354,173600.0],["2007-10-16",44.115,44.6439,42.9956,43.0926,170400.0],["2007-10-17",44.071,45.4548,43.7801,45.3931,241300.0],["2007-10-18",45.5517,46.1864,45.1815,45.966,119700.0],["2007-10-19",45.8602,46.0454,43.4187,43.5245,126200.0],["2007-10-22",42.7488,45.0846,42.7488,44.9524,159400.0],["2007-10-23",41.6471,42.7488,40.4748,42.3434,1991600.0],["2007-10-24",41.2593,43.7889,41.2593,43.4011,401400.0],["2007-10-25",43.7801,44.4853,43.2336,43.5862,402400.0],["2007-10-26",44.071,44.4059,43.4275,44.2032,354500.0],["2007-10-29",44.2913,45.1198,44.2384,45.1022,211100.0],["2007-10-30",45.3931,46.2745,45.0582,46.063,233400.0],["2007-10-31",46.8915,47.5349,45.9836,47.5349,255700.0],["2007-11-01",47.1118,47.2088,45.7016,46.4684,236900.0],["2007-11-02",46.9797,47.4204,45.6487,46.5654,244600.0],["2007-11-05",46.9268,47.3763,46.0982,47.341,151700.0],["2007-11-06",47.6584,48.0726,46.7241,47.5085,229200.0],["2007-11-07",48.2048,48.2754,46.2745,46.6976,577400.0],["2007-11-08",46.6271,47.9668,44.9877,46.0101,345300.0],["2007-11-09",45.5694,46.3274,44.8995,45.1463,290100.0],["2007-11-12",45.4548,46.6095,43.4628,43.4981,298400.0],["2007-11-13",42.7136,44.8642,42.3963,44.7056,293300.0],["2007-11-14",44.8202,45.1551,43.4187,44.3883,189200.0],["2007-11-15",44.5117,44.5117,42.9868,43.1896,148600.0],["2007-11-16",43.3835,43.9299,42.74,43.5421,117800.0],["2007-11-19",42.9339,43.8859,42.6607,42.9956,131900.0],["2007-11-20",42.5285,44.2208,41.7176,42.1231,220100.0],["2007-11-21",41.9644,42.2729,41.127,41.2681,153600.0],["2007-11-23",41.5148,42.3963,40.6334,42.2112,53800.0],["2007-11-26",42.7406,44.3288,41.5494,41.6641,155500.0],["2007-11-27",41.9288,42.5818,41.2053,41.4524,137000.0],["2007-11-28",41.4524,44.2582,41.4524,44.1876,173300.0],["2007-11-29",44.17,44.4347,43.12,43.3582,89600.0],["2007-11-30",44.0376,44.9905,43.4023,44.5582,201900.0],["2007-12-03",45.1229,45.4405,44.4347,44.6023,167300.0],["2007-12-04",44.2935,44.3817,43.3847,43.967,122700.0],["2007-12-05",44.717,44.9817,43.9759,44.2141,127400.0],["2007-12-06",44.2141,46.7199,44.1876,46.12,199300.0],["2007-12-07",46.0405,47.417,45.9435,47.3729,123100.0],["2007-12-10",47.5758,48.0082,46.4111,46.7288,110700.0],["2007-12-11",47.0552,48.167,45.7052,45.7141,166200.0],["2007-12-12",46.7023,47.5582,45.67,46.4376,127600.0],["2007-12-13",46.6935,47.0464,45.7141,47.0464,149100.0],["2007-12-14",46.5699,47.0376,45.3258,45.3258,97300.0],["2007-12-17",46.067,46.067,44.0729,45.1847,136900.0],["2007-12-18",45.82,47.2052,45.617,46.8347,149100.0],["2007-12-19",46.9405,46.9405,44.9729,45.2641,204700.0],["2007-12-20",45.8817,47.4258,45.5376,47.4258,217900.0],["2007-12-21",48.0523,50.0728,48.017,49.9846,323600.0],["2007-12-24",49.3934,49.7023,48.7758,49.3846,92500.0],["2007-12-26",49.1376,50.5846,48.8993,50.0287,121100.0],["2007-12-27",50.417,51.114,49.367,49.4464,179500.0],["2007-12-28",49.2258,50.7522,49.2258,50.2934,244200.0],["2007-12-31",50.8493,50.8493,48.4229,48.5376,91000.0],["2008-01-02",48.5552,49.914,47.814,48.0523,225000.0],["2008-01-03",47.9905,49.8258,47.9464,49.5169,168500.0],["2008-01-04",49.517,49.6934,47.8317,48.0082,158200.0],["2008-01-07",48.3434,49.4111,47.7258,48.9964,165400.0],["2008-01-08",49.3758,50.4346,47.9376,48.0523,132400.0],["2008-01-09",48.467,48.467,45.5552,47.5229,289600.0],["2008-01-10",46.7111,46.7552,44.7259,45.8817,193900.0],["2008-01-11",45.1847,46.3405,45.1847,45.8552,184400.0],["2008-01-14",45.8905,46.6052,45.8817,46.1464,195300.0],["2008-01-15",45.9435,45.9435,43.6847,43.7906,197200.0],["2008-01-16",43.42,43.9406,39.7406,41.0288,550900.0],["2008-01-17",41.2582,41.4259,38.6553,39.2642,365100.0],["2008-01-18",39.2642,39.4406,37.1907,37.7554,309600.0],["2008-01-22",37.0583,37.4818,35.1436,37.1465,538700.0],["2008-01-23",36.176,36.4495,33.6525,36.0171,614300.0],["2008-01-24",36.2024,37.473,35.1172,36.9613,350300.0],["2008-01-25",37.8612,39.873,36.4407,36.7936,356100.0],["2008-01-28",36.7583,36.9789,36.176,36.9083,187400.0],["2008-01-29",36.5907,37.6495,36.5907,37.5524,247000.0],["2008-01-30",37.9318,38.6465,36.8289,37.6407,290000.0],["2008-01-31",36.6348,38.5054,36.2113,38.3554,306900.0],["2008-02-01",38.0024,38.9289,37.3671,37.5789,220200.0],["2008-02-04",37.7201,38.4083,36.9348,37.7907,226300.0],["2008-02-05",37.5524,37.5524,36.1848,36.3083,317400.0],["2008-02-06",36.6701,36.6701,34.9054,35.1084,175400.0],["2008-02-07",34.6848,35.6642,34.1819,35.2495,189700.0],["2008-02-08",35.4083,35.6642,34.9054,35.2936,142300.0],["2008-02-11",35.0289,36.4848,34.8877,36.3613,182900.0],["2008-02-12",36.7583,36.9613,35.7436,35.9995,197900.0],["2008-02-13",36.5818,37.9318,36.5113,37.473,185000.0],["2008-02-14",37.6671,37.8524,36.6083,37.1465,176900.0],["2008-02-15",37.1554,37.7818,36.5818,37.4465,185300.0],["2008-02-19",38.2671,40.0318,37.6936,39.7495,400200.0],["2008-02-20",38.8318,39.0347,37.2436,37.4465,316600.0],["2008-02-21",37.8877,38.1965,37.5877,37.5965,231900.0],["2008-02-22",38.0289,38.7877,37.3407,38.7612,361500.0],["2008-02-25",38.6642,38.9377,38.17,38.6465,225800.0],["2008-02-26",38.6289,39.9347,38.0995,38.6642,295600.0],["2008-02-27",37.4907,39.7495,36.3966,39.5112,484000.0],["2008-02-28",39.2553,40.2965,39.2553,39.9788,321000.0],["2008-02-29",39.97,40.0847,38.2671,38.523,252300.0],["2008-03-03",38.1524,39.4759,38.073,39.0348,164300.0],["2008-03-04",39.1053,39.573,38.2936,38.6906,279500.0],["2008-03-05",38.823,39.5995,38.2936,39.2112,293400.0],["2008-03-06",38.673,38.8671,37.5789,38.4171,250800.0],["2008-03-07",38.3906,38.3906,36.9171,37.1465,173200.0],["2008-03-10",36.6701,37.3142,35.8936,36.1407,214800.0],["2008-03-11",37.0407,37.5348,36.176,37.5171,182500.0],["2008-03-12",37.7291,38.3298,37.6055,37.844,158600.0],["2008-03-13",37.6143,38.4182,35.9094,38.3033,190500.0],["2008-03-14",38.5683,38.7715,36.6072,37.1638,202600.0],["2008-03-17",36.3334,36.5719,34.602,35.3882,274600.0],["2008-03-18",36.1479,37.7557,34.9288,37.6231,319200.0],["2008-03-19",37.7203,38.9394,36.6779,36.7663,236700.0],["2008-03-20",36.033,37.8616,36.033,37.3051,393600.0],["2008-03-24",37.3228,38.5683,37.0136,38.0913,215000.0],["2008-03-25",38.0737,38.9747,37.8352,38.0825,177700.0],["2008-03-26",37.6143,37.7026,36.2274,36.4394,318900.0],["2008-03-27",36.1744,37.1019,34.7257,36.6603,438200.0],["2008-03-28",36.9164,37.1903,36.4571,36.8723,487200.0],["2008-03-31",36.6073,38.2945,36.2097,37.9942,230000.0],["2008-04-01",38.427,39.8846,38.374,39.8846,233200.0],["2008-04-02",40.4588,41.3157,39.3899,40.4323,346100.0],["2008-04-03",40.2733,40.7238,39.4959,40.6619,207000.0],["2008-04-04",40.8563,41.4835,40.3439,41.0153,281400.0],["2008-04-07",41.3952,41.5453,40.3528,40.6001,160400.0],["2008-04-08",40.4323,40.6973,40.2468,40.4411,152600.0],["2008-04-09",40.7768,41.3687,40.5206,40.7856,216000.0],["2008-04-10",40.6355,41.6602,40.3793,41.2892,158700.0],["2008-04-11",40.9711,41.7662,39.9818,41.0065,182100.0],["2008-04-14",40.6355,42.0489,40.3704,41.5277,190800.0],["2008-04-15",41.9075,42.8881,41.9075,42.6761,231400.0],["2008-04-16",43.4269,44.8315,43.0648,44.6372,194300.0],["2008-04-17",44.593,44.7962,42.8792,43.2414,254100.0],["2008-04-18",43.8775,43.8775,42.7379,42.8439,208900.0],["2008-04-21",43.0029,44.3457,42.8086,43.9216,267700.0],["2008-04-22",43.798,43.798,42.9941,43.2326,120400.0],["2008-04-23",43.3121,44.0718,43.3121,43.9658,138400.0],["2008-04-24",43.9658,44.0718,43.2591,43.4976,141300.0],["2008-04-25",43.7273,43.7273,42.5436,43.0471,191500.0],["2008-04-28",43.2061,44.8138,43.2061,44.4075,166400.0],["2008-04-29",44.6284,44.858,42.8704,43.0736,175000.0],["2008-04-30",43.3651,44.275,43.3651,43.5506,200200.0],["2008-05-01",43.5153,46.2361,43.5153,46.0241,278900.0],["2008-05-02",46.1389,47.0488,46.1389,46.3774,262500.0],["2008-05-05",46.0241,46.6424,44.2043,44.7078,217800.0],["2008-05-06",44.7432,46.4304,44.169,46.3774,319000.0],["2008-05-07",46.2891,48.5329,45.7502,47.7025,418700.0],["2008-05-08",48.153,49.2131,46.6689,47.2078,637300.0],["2008-05-09",44.0365,44.6283,43.5064,43.9216,1386300.0],["2008-05-12",44.381,44.5842,44.0895,44.275,448900.0],["2008-05-13",44.3457,44.8227,43.5418,44.5047,329300.0],["2008-05-14",44.3986,44.8492,44.3103,44.7432,459300.0],["2008-05-15",45.0347,45.441,43.7273,44.2131,329500.0],["2008-05-16",44.2662,44.8763,43.8152,44.222,232300.0],["2008-05-19",44.443,44.7879,44.0451,44.3104,320800.0],["2008-05-20",44.0451,44.5315,43.8771,44.4784,130700.0],["2008-05-21",44.3988,44.7702,43.0636,43.1167,343700.0],["2008-05-22",43.3908,44.2043,43.3643,43.9037,308500.0],["2008-05-23",43.9832,44.2131,42.9929,43.3996,167100.0],["2008-05-27",43.4881,43.4881,42.4446,42.7983,192100.0],["2008-05-28",42.8868,43.3201,42.4181,42.8956,220800.0],["2008-05-29",42.7453,44.4342,42.7187,43.9921,209600.0],["2008-05-30",43.8064,44.8233,43.8064,44.3104,249200.0],["2008-06-02",44.4961,44.5668,43.5942,44.0805,169000.0],["2008-06-03",44.3988,45.4334,44.3988,45.3008,364600.0],["2008-06-04",44.9471,45.3715,44.9294,45.3096,190300.0],["2008-06-05",45.6633,47.2992,45.6633,47.1312,346300.0],["2008-06-06",47.3523,47.8563,45.8048,46.4238,575100.0],["2008-06-09",46.7686,47.4937,46.0347,47.1754,463400.0],["2008-06-10",46.919,47.3081,46.3973,47.1224,215300.0],["2008-06-11",47.0074,47.4053,46.7333,46.751,346500.0],["2008-06-12",46.5122,47.0958,46.3354,46.4061,247600.0],["2008-06-13",46.7687,47.8917,46.7598,47.3434,221200.0],["2008-06-16",47.4319,47.874,47.0516,47.5645,171600.0],["2008-06-17",48.8997,51.0131,48.4576,48.5814,559400.0],["2008-06-18",46.8659,48.4753,46.8129,47.9094,305800.0],["2008-06-19",48.0597,48.21,47.4495,47.8563,176800.0],["2008-06-20",47.4849,48.5018,47.0781,47.1489,222300.0],["2008-06-23",47.6883,48.1481,47.255,47.9801,151800.0],["2008-06-24",47.9713,47.9801,45.628,45.7252,241900.0],["2008-06-25",46.1939,46.8305,45.5395,46.7244,211700.0],["2008-06-26",46.185,46.185,44.4077,44.9648,232500.0],["2008-06-27",44.7614,45.1239,42.5419,42.5419,651400.0],["2008-06-30",42.4535,43.7622,42.4535,43.488,283400.0],["2008-07-01",43.4262,43.9656,42.5242,43.7975,284000.0],["2008-07-02",43.8506,43.9744,42.2943,42.3032,257700.0],["2008-07-03",42.2766,42.2766,40.8795,41.6223,234700.0],["2008-07-07",41.6046,42.4358,40.3666,41.1182,194600.0],["2008-07-08",40.9502,41.4366,40.5346,41.3658,170500.0],["2008-07-09",41.6665,42.144,40.6584,40.8264,237800.0],["2008-07-10",41.1182,42.0025,40.6849,41.8433,218500.0],["2008-07-11",41.7107,42.2854,41.242,41.7372,149600.0],["2008-07-14",42.029,42.3031,41.021,41.357,138800.0],["2008-07-15",41.3835,42.6126,40.9679,42.4092,336800.0],["2008-07-16",42.6568,42.6568,41.5161,42.2147,193400.0],["2008-07-17",42.029,42.8249,40.906,41.5073,159800.0],["2008-07-18",41.6399,42.7983,41.1624,41.8875,191600.0],["2008-07-21",42.2501,43.3819,42.029,43.2935,231400.0],["2008-07-22",42.9752,43.4085,42.3208,43.0459,238400.0],["2008-07-23",42.7718,42.9044,40.1986,40.2959,338600.0],["2008-07-24",40.1102,40.8087,39.7299,40.3401,207800.0],["2008-07-25",40.5258,41.2951,40.2339,40.906,153200.0],["2008-07-28",40.6761,41.074,39.7122,39.7211,175100.0],["2008-07-29",40.0659,41.1094,39.5708,41.0828,200000.0],["2008-07-30",41.0386,42.3562,41.0386,41.8875,158800.0],["2008-07-31",41.6399,42.4623,40.3666,42.4623,375000.0],["2008-08-01",42.2501,42.3473,40.2605,40.3754,133500.0],["2008-08-04",40.6761,41.0033,39.5177,39.6415,230400.0],["2008-08-05",39.8979,41.2332,39.5973,41.074,252100.0],["2008-08-06",40.7203,42.4269,40.7203,42.312,332700.0],["2008-08-07",41.7903,42.4446,41.6046,42.4004,173200.0],["2008-08-08",42.2501,42.8691,41.7637,42.312,160100.0],["2008-08-11",42.2678,43.9921,42.2678,43.8152,202500.0],["2008-08-12",43.8683,44.0009,41.9229,42.3208,225300.0],["2008-08-13",42.3385,42.6657,41.746,42.6038,160600.0],["2008-08-14",42.4535,42.5154,41.2066,42.0379,117600.0],["2008-08-15",42.569,42.9673,41.3474,42.2149,129500.0],["2008-08-18",42.0821,42.5336,41.3651,41.6926,190100.0],["2008-08-19",41.5156,43.5427,41.3917,42.8611,163400.0],["2008-08-20",42.9408,44.7997,42.9142,44.4987,216100.0],["2008-08-21",44.4279,45.4989,44.3128,44.6403,172300.0],["2008-08-22",44.9944,45.0121,43.8613,44.2066,164000.0],["2008-08-25",43.7994,44.2774,43.1709,43.7374,147500.0],["2008-08-26",43.4453,44.1358,43.4453,44.0295,161500.0],["2008-08-27",44.2685,44.7111,44.1003,44.3216,148800.0],["2008-08-28",44.18,44.4898,43.9676,44.4279,155300.0],["2008-08-29",44.5518,44.5518,43.7551,44.3836,131500.0],["2008-09-02",44.6757,44.7023,41.3209,41.4094,255700.0],["2008-09-03",41.5067,42.4362,41.0199,41.2412,146900.0],["2008-09-04",40.7278,41.5067,40.3029,40.6835,234000.0],["2008-09-05",40.3471,40.4888,38.9043,39.7098,296200.0],["2008-09-08",39.9134,41.3474,39.2052,39.5062,265400.0],["2008-09-09",39.1787,39.1787,35.6556,35.8326,305200.0],["2008-09-10",35.7087,36.3992,35.0891,35.9389,321100.0],["2008-09-11",35.514,36.2133,34.1154,35.9654,337100.0],["2008-09-12",36.8506,38.4263,36.3638,38.1165,508600.0],["2008-09-15",37.3021,38.0987,34.9829,35.5317,328100.0],["2008-09-16",34.4783,35.3989,32.6725,35.2661,720500.0],["2008-09-17",35.4963,35.7618,32.7522,32.9646,523600.0],["2008-09-18",33.2744,37.0719,32.9823,36.4965,441100.0],["2008-09-19",38.382,40.2498,38.382,38.6121,596300.0],["2008-09-22",38.3555,39.4354,36.8329,36.9746,264400.0],["2008-09-23",36.9922,38.0279,35.3104,35.4166,239700.0],["2008-09-24",36.4788,37.1162,35.93,36.709,342700.0],["2008-09-25",37.2401,37.9217,36.1867,37.4083,291700.0],["2008-09-26",36.8506,37.3286,35.9743,36.7798,348100.0],["2008-09-29",35.4343,36.0274,32.2122,32.2122,496500.0],["2008-09-30",32.7699,33.3452,31.7519,32.1591,521700.0],["2008-10-01",32.0086,32.106,30.5215,30.9818,326000.0],["2008-10-02",31.4598,31.805,29.2291,29.2291,346000.0],["2008-10-03",29.3442,30.2117,27.6358,27.7951,369500.0],["2008-10-06",27.4322,28.2731,25.2192,26.8656,551100.0],["2008-10-07",26.0247,26.0424,22.8292,22.9531,649000.0],["2008-10-08",22.2715,25.2546,19.6779,24.272,947000.0],["2008-10-09",24.6349,24.6349,21.4483,21.581,442900.0],["2008-10-10",20.9083,22.1121,19.3415,21.3243,528400.0],["2008-10-13",22.5193,28.1669,22.422,28.1669,203500.0],["2008-10-14",29.0166,30.194,25.7149,26.9099,454200.0],["2008-10-15",26.8568,26.8568,23.5993,23.5993,175600.0],["2008-10-16",23.7409,26.5558,22.5459,25.4228,564300.0],["2008-10-17",22.5813,27.6358,20.448,25.9273,492200.0],["2008-10-20",26.5558,28.2908,26.0247,28.2819,217900.0],["2008-10-21",28.8396,28.8396,26.4496,26.5647,154700.0],["2008-10-22",26.1221,26.1221,22.8114,23.6435,236500.0],["2008-10-23",24.033,24.449,20.9614,22.2538,483700.0],["2008-10-24",19.4123,21.8908,19.4123,20.9437,321800.0],["2008-10-27",21.0234,21.705,19.9169,20.5542,398300.0],["2008-10-28",21.2447,21.4925,19.3238,20.3241,469400.0],["2008-10-29",20.8109,21.4748,20.1293,20.2267,415500.0],["2008-10-30",20.4037,22.2095,20.4037,21.8554,516300.0],["2008-10-31",21.2535,21.6872,20.5453,21.3863,330300.0],["2008-11-03",21.2978,22.7937,21.1384,22.4751,371700.0],["2008-11-04",24.0861,25.2811,23.5196,24.3428,313100.0],["2008-11-05",24.1127,24.3074,22.6167,22.9973,258500.0],["2008-11-06",22.9708,24.5199,22.599,22.7849,249300.0],["2008-11-07",23.0239,25.6087,22.8203,25.529,447400.0],["2008-11-10",25.1307,28.0429,25.1218,25.5113,466300.0],["2008-11-11",25.6175,26.4584,25.228,25.4228,328600.0],["2008-11-12",25.1572,25.3343,23.4311,23.5904,290900.0],["2008-11-13",23.6612,26.9276,23.5373,26.9276,343100.0],["2008-11-14",26.7506,27.14,24.8828,25.29,318900.0],["2008-11-17",24.6161,26.7176,24.0397,25.2368,239900.0],["2008-11-18",25.086,26.0171,24.2791,25.5294,300500.0],["2008-11-19",25.6181,25.6181,23.2505,23.2505,243500.0],["2008-11-20",22.9401,22.9401,19.5793,20.3508,437600.0],["2008-11-21",20.7144,22.2041,20.0848,22.0622,345100.0],["2008-11-24",22.5854,24.7934,22.08,24.1993,324400.0],["2008-11-25",24.7491,26.0171,23.6318,25.8752,298100.0],["2008-11-26",25.7068,27.8349,24.8821,27.6753,309700.0],["2008-11-28",27.4891,27.4891,25.9107,26.691,169400.0],["2008-12-01",26.4782,26.4782,24.1638,24.2968,265100.0],["2008-12-02",24.9885,25.955,24.3678,25.9373,188900.0],["2008-12-03",25.4939,26.9127,25.4851,26.691,293200.0],["2008-12-04",26.6733,27.5778,25.3521,26.1058,367800.0],["2008-12-05",25.7068,26.9039,24.483,26.8063,149700.0],["2008-12-08",27.3118,28.9345,26.5403,27.7906,309800.0],["2008-12-09",27.8349,27.8615,26.1324,26.4162,302700.0],["2008-12-10",27.0723,28.7749,26.4339,28.234,248500.0],["2008-12-11",27.5157,28.2872,26.3541,26.762,230300.0],["2008-12-12",25.7156,27.2142,25.0151,27.1167,224800.0],["2008-12-15",27.1255,27.498,24.8289,25.2988,264500.0],["2008-12-16",25.2545,27.5778,25.2545,27.498,203200.0],["2008-12-17",27.4714,28.5976,26.9127,27.7729,273300.0],["2008-12-18",27.6487,28.7128,27.2497,27.897,278500.0],["2008-12-19",27.897,28.7838,26.6112,26.8418,344900.0],["2008-12-22",26.8418,27.4004,25.4141,25.8575,303500.0],["2008-12-23",25.9905,26.4871,25.2191,25.7156,337500.0],["2008-12-24",25.6624,26.0437,25.4053,25.6624,99600.0],["2008-12-26",25.6624,26.5669,25.6003,26.4162,146300.0],["2008-12-29",26.6999,26.6999,25.3166,25.7777,275300.0],["2008-12-30",26.1235,26.691,25.5028,26.2477,559600.0],["2008-12-31",25.9462,28.7483,25.9462,28.2606,380900.0],["2009-01-02",28.1896,28.97,28.0212,28.3847,275300.0],["2009-01-05",28.3581,29.2892,28.1719,28.837,425500.0],["2009-01-06",29.0409,29.7947,29.0409,29.5996,891100.0],["2009-01-07",29.3336,29.573,26.9925,27.7197,550900.0],["2009-01-08",27.1699,28.6508,27.1699,28.633,311500.0],["2009-01-09",28.5975,28.6862,27.294,27.4802,152900.0],["2009-01-12",27.6931,27.7285,26.1413,26.3097,163100.0],["2009-01-13",26.6024,27.232,26.2299,26.9925,115900.0],["2009-01-14",26.6024,26.6999,25.1392,25.6003,210700.0],["2009-01-15",25.8043,26.7975,24.687,26.3896,230800.0],["2009-01-16",26.7265,27.2054,25.5383,26.8595,180000.0],["2009-01-20",26.8861,27.0546,25.4141,25.5117,262100.0],["2009-01-21",26.4782,27.3916,25.7245,27.3206,242500.0],["2009-01-22",27.0191,27.6133,26.6201,26.8063,187400.0],["2009-01-23",26.0792,27.0812,25.689,26.9482,262100.0],["2009-01-26",26.9482,28.3847,26.9482,28.0212,137900.0],["2009-01-27",27.9325,28.8104,27.9325,28.3404,125300.0],["2009-01-28",28.8192,29.2892,28.633,29.0143,171900.0],["2009-01-29",28.7483,29.3602,28.3227,29.0143,213800.0],["2009-01-30",29.369,29.5996,27.4802,27.4802,384900.0],["2009-02-02",27.1255,29.236,27.0457,28.9611,208600.0],["2009-02-03",29.1473,29.839,29.0941,29.5552,180300.0],["2009-02-04",29.6528,30.9297,29.6528,30.2912,213600.0],["2009-02-05",30.3267,31.4617,29.9277,31.2933,166200.0],["2009-02-06",31.5327,31.8164,30.4331,30.6371,274800.0],["2009-02-09",30.4331,30.8056,29.8922,29.9454,189200.0],["2009-02-10",29.7947,30.2292,28.7306,28.8192,185700.0],["2009-02-11",28.9345,29.4311,28.367,28.9434,173500.0],["2009-02-12",28.4202,29.2537,28.0478,29.0055,511600.0],["2009-02-13",29.4045,30.7346,28.97,30.3622,322400.0],["2009-02-17",28.9789,29.8745,28.571,28.9079,353600.0],["2009-02-18",29.103,29.103,27.7551,27.8438,202600.0],["2009-02-19",28.4291,29.5996,28.2517,28.6153,247500.0],["2009-02-20",27.9325,28.1453,27.0191,27.1965,282100.0],["2009-02-23",27.7285,27.7285,24.5806,25.024,589000.0],["2009-02-24",25.5737,26.1147,25.0506,26.0881,360000.0],["2009-02-25",26.3009,27.6842,24.8289,25.1658,469600.0],["2009-02-26",25.2191,25.3343,23.5786,23.7116,601500.0],["2009-02-27",23.6495,23.7204,22.4613,22.7805,509500.0],["2009-03-02",22.4169,22.4169,20.7499,20.8563,381000.0],["2009-03-03",21.0691,21.4681,20.2621,20.2976,359600.0],["2009-03-04",20.8563,21.876,20.8563,21.4947,540600.0],["2009-03-05",21.2021,21.3617,20.4306,20.5902,239700.0],["2009-03-06",20.7587,21.7873,20.2533,20.6523,296800.0],["2009-03-09",20.3065,21.5036,20.2799,20.4484,196100.0],["2009-03-10",20.9627,22.213,20.9627,21.9381,396500.0],["2009-03-11",21.9913,22.3371,21.3174,21.7341,292100.0],["2009-03-12",21.743,22.5345,21.5029,22.3566,487400.0],["2009-03-13",22.6234,22.7035,21.8142,22.5878,356500.0],["2009-03-16",22.6323,23.8506,22.6145,23.0414,398900.0],["2009-03-17",23.1036,23.3082,22.3122,23.3082,440400.0],["2009-03-18",23.326,23.8862,22.6768,23.8684,438600.0],["2009-03-19",23.9218,24.6777,23.735,24.3397,258700.0],["2009-03-20",24.4998,24.5532,23.5661,23.5927,359700.0],["2009-03-23",24.402,25.0512,23.8329,25.0512,182900.0],["2009-03-24",24.7488,24.9089,23.7528,24.0285,308400.0],["2009-03-25",24.2419,24.8644,23.5305,24.1441,193000.0],["2009-03-26",24.4909,25.1223,24.1708,25.0245,239400.0],["2009-03-27",25.0334,25.4513,24.6332,24.6866,232000.0],["2009-03-30",24.2241,24.3575,23.4505,23.9307,272800.0],["2009-03-31",24.3398,25.0156,24.1174,24.4198,212600.0],["2009-04-01",24.2241,24.6421,23.8773,24.4731,272500.0],["2009-04-02",24.9089,25.9316,24.9089,25.398,343400.0],["2009-04-03",25.4869,25.9671,24.6599,25.567,304100.0],["2009-04-06",25.398,25.7448,25.2646,25.5759,287600.0],["2009-04-07",25.2468,25.4247,24.9,25.1401,261500.0],["2009-04-08",25.2824,26.5541,25.2201,26.5363,241400.0],["2009-04-09",27.0876,28.0036,26.9098,27.888,317700.0],["2009-04-13",27.719,27.7457,26.5718,27.3011,207100.0],["2009-04-14",27.061,27.4078,26.6786,26.9009,212100.0],["2009-04-15",26.6875,27.7012,26.4918,27.6479,269600.0],["2009-04-16",28.1014,28.715,27.5679,28.6083,275500.0],["2009-04-17",28.5461,29.1241,27.9414,27.9858,308400.0],["2009-04-20",27.7724,28.0125,27.0787,27.2744,289900.0],["2009-04-21",27.221,27.9591,27.1232,27.8524,225300.0],["2009-04-22",27.4789,28.1815,27.3277,27.5056,224400.0],["2009-04-23",27.6034,28.2704,27.39,27.7813,236100.0],["2009-04-24",28.1904,28.4571,27.9502,28.1815,217100.0],["2009-04-27",27.7635,28.2793,27.6123,27.7991,125800.0],["2009-04-28",27.559,29.0352,27.4167,28.3949,300400.0],["2009-04-29",28.6972,30.1379,28.6972,30.1023,341500.0],["2009-04-30",30.1023,31.5341,29.9511,31.3029,550800.0],["2009-05-01",31.3028,31.703,31.0183,31.4718,314500.0],["2009-05-04",31.703,33.1259,31.703,32.9747,420200.0],["2009-05-05",32.619,32.9836,31.8186,32.0676,294400.0],["2009-05-06",32.5389,32.6368,31.5963,32.1654,329300.0],["2009-05-07",32.6279,32.8413,32.201,32.6457,263200.0],["2009-05-08",33.0636,34.4153,32.9747,33.4905,402300.0],["2009-05-11",36.1939,37.0565,35.278,36.4696,1126500.0],["2009-05-12",35.776,35.8827,33.446,35.1179,595000.0],["2009-05-13",34.3353,34.3353,33.197,33.3482,315200.0],["2009-05-14",33.2148,33.7217,32.6901,33.5438,327800.0],["2009-05-15",33.4816,34.0508,32.8235,33.0459,290900.0],["2009-05-18",33.1082,33.7851,32.8143,33.2952,279800.0],["2009-05-19",33.1884,33.6426,32.5559,32.645,671700.0],["2009-05-20",32.8232,34.0524,32.7519,33.0904,363700.0],["2009-05-21",32.9568,33.6515,32.066,32.4669,214500.0],["2009-05-22",32.7786,32.9835,32.3065,32.3065,133400.0],["2009-05-26",32.1017,33.4912,31.7632,33.4823,238800.0],["2009-05-27",33.2596,34.1414,33.2596,33.3398,466600.0],["2009-05-28",33.4021,34.471,32.9033,34.1058,295900.0],["2009-05-29",34.1236,36.2525,34.1236,35.531,356800.0],["2009-06-01",36.101,37.0185,35.0589,36.9205,243600.0],["2009-06-02",36.582,37.2055,36.297,36.5375,247300.0],["2009-06-03",36.3593,36.3593,34.3018,35.2459,225700.0],["2009-06-04",35.2816,36.2079,35.2459,36.1545,168800.0],["2009-06-05",36.1545,36.493,35.6468,35.9852,220600.0],["2009-06-08",36.101,36.3415,35.1391,35.5043,315000.0],["2009-06-09",35.8071,36.2792,35.7536,36.101,194700.0],["2009-06-10",36.4573,36.5108,35.0411,35.7358,241900.0],["2009-06-11",35.7358,36.9472,35.6289,36.5642,323600.0],["2009-06-12",36.7245,36.9739,36.0209,36.9294,181000.0],["2009-06-15",36.6889,36.9116,34.8095,35.1747,188700.0],["2009-06-16",35.1658,35.5844,34.1236,34.1592,278700.0],["2009-06-17",34.1592,35.3528,34.1592,34.7382,248000.0],["2009-06-18",34.952,35.4686,34.5868,35.433,184200.0],["2009-06-19",35.6289,36.3059,35.5221,35.718,222400.0],["2009-06-22",35.4152,35.6289,34.088,34.2394,268400.0],["2009-06-23",34.3908,34.7382,34.1682,34.6224,201000.0],["2009-06-24",34.8362,35.5131,34.6491,35.5131,267600.0],["2009-06-25",35.0589,36.8582,34.8362,36.8582,251600.0],["2009-06-26",36.5108,36.7067,35.1123,35.1123,1784900.0],["2009-06-29",35.5042,36.2703,35.3439,36.199,520000.0],["2009-06-30",36.2524,36.5286,35.4597,35.9051,428700.0],["2009-07-01",36.1901,38.0161,35.9407,37.1877,325300.0],["2009-07-02",36.8314,36.8314,35.3083,35.3617,207800.0],["2009-07-06",34.6937,34.8273,33.411,33.99,353700.0],["2009-07-07",33.99,34.0791,33.3042,33.3042,166800.0],["2009-07-08",33.4289,33.7495,32.2264,32.7697,214700.0],["2009-07-09",33.028,33.028,32.458,32.8143,114800.0],["2009-07-10",32.3867,32.6985,32.1907,32.4847,110200.0],["2009-07-13",32.4847,34.0256,32.1818,34.0256,487000.0],["2009-07-14",34.1325,34.5957,33.8564,34.0524,160800.0],["2009-07-15",34.4176,35.1301,34.1771,34.8006,163700.0],["2009-07-16",34.8184,35.0411,34.0969,34.8362,84200.0],["2009-07-17",34.9164,35.0054,34.0791,34.3463,155100.0],["2009-07-20",34.3463,34.6581,34.1414,34.5601,166300.0],["2009-07-21",35.0054,35.0054,34.1593,34.6759,122300.0],["2009-07-22",34.6313,34.7471,34.0435,34.4086,161600.0],["2009-07-23",34.3018,34.8273,34.0256,34.8095,228500.0],["2009-07-24",34.8986,36.2168,34.8451,36.1723,375100.0],["2009-07-27",35.8338,36.1545,35.4419,35.6557,167000.0],["2009-07-28",35.6557,35.6557,34.8807,35.2548,202900.0],["2009-07-29",35.0678,35.2726,34.3641,34.4799,309600.0],["2009-07-30",34.7204,35.1658,34.5244,34.8184,215000.0],["2009-07-31",34.569,35.4419,34.4888,35.2637,434100.0],["2009-08-03",35.2905,35.6646,35.148,35.3795,278700.0],["2009-08-04",35.4686,36.2703,34.8807,35.8872,334800.0],["2009-08-05",36.4662,37.063,35.7982,35.9229,283600.0],["2009-08-06",36.9027,37.1877,34.9787,35.3172,383900.0],["2009-08-07",36.012,36.012,34.3196,34.6046,257800.0],["2009-08-10",34.3374,34.4621,33.9722,34.1236,162600.0],["2009-08-11",34.1593,34.1593,33.1349,33.4556,219900.0],["2009-08-12",32.8944,33.9722,32.6183,33.4645,228900.0],["2009-08-13",34.0613,34.1771,33.4289,33.901,144700.0],["2009-08-14",34.1329,34.2846,33.4906,34.0615,175700.0],["2009-08-17",33.6779,33.6779,32.5895,32.6787,154000.0],["2009-08-18",33.0713,33.0713,31.7955,32.0096,377100.0],["2009-08-19",31.626,32.8572,31.5547,32.8572,248700.0],["2009-08-20",32.8661,33.2675,32.2505,32.4735,200600.0],["2009-08-21",32.5271,33.6422,32.4914,33.6333,221500.0],["2009-08-24",33.7136,34.0526,33.0356,33.2408,128600.0],["2009-08-25",33.4727,33.7047,33.1159,33.2229,125800.0],["2009-08-26",33.1248,33.7136,33.0088,33.3746,171700.0],["2009-08-27",33.1962,33.6065,33.0534,33.5976,178200.0],["2009-08-28",33.7939,33.9099,32.7501,33.0177,139300.0],["2009-08-31",32.9374,32.9374,31.965,32.1702,217000.0],["2009-09-01",32.1078,32.875,31.7598,32.0007,300300.0],["2009-09-02",31.7688,31.9829,31.4476,31.7955,134600.0],["2009-09-03",32.2148,32.2148,30.3235,30.7339,738500.0],["2009-09-04",30.5911,31.9472,30.5554,31.9204,225900.0],["2009-09-08",32.1167,33.1872,32.1167,32.8482,255800.0],["2009-09-09",33.1694,33.4549,32.8839,33.3478,172000.0],["2009-09-10",33.2408,34.3559,33.1872,34.3292,220900.0],["2009-09-11",34.3292,34.6593,34.1329,34.5522,213400.0],["2009-09-14",34.1686,34.7842,33.7225,34.7752,183000.0],["2009-09-15",34.7217,34.9358,34.3738,34.9269,153400.0],["2009-09-16",34.9447,35.7744,34.8466,35.7744,136600.0],["2009-09-17",35.9707,36.2918,35.2748,35.4175,116800.0],["2009-09-18",35.6941,35.8815,35.1589,35.3105,156900.0],["2009-09-21",35.1053,35.3373,34.1061,34.9715,126700.0],["2009-09-22",35.1499,35.6049,35.1053,35.5781,131700.0],["2009-09-23",35.7833,35.7833,35.1232,35.1232,139900.0],["2009-09-24",35.1232,35.3016,34.4541,34.9001,98400.0],["2009-09-25",34.4987,34.8912,33.4549,34.0169,228900.0],["2009-09-28",34.8466,37.2018,34.6949,36.7379,399100.0],["2009-09-29",36.5773,37.2375,35.9439,37.0323,627300.0],["2009-09-30",37.1483,37.1483,36.0599,36.4168,237200.0],["2009-10-01",35.9796,36.3721,34.8198,34.8288,184200.0],["2009-10-02",34.347,35.0339,34.0794,34.7395,196100.0],["2009-10-05",34.6414,35.1142,34.347,34.9804,169200.0],["2009-10-06",35.3194,36.2829,34.9447,35.6763,175900.0],["2009-10-07",35.7298,36.2651,35.3462,36.0153,145200.0],["2009-10-08",36.158,36.5238,35.9528,36.3097,78500.0],["2009-10-09",36.2205,36.4435,35.712,36.1045,115700.0],["2009-10-12",36.0956,36.6844,36.051,36.3721,96900.0],["2009-10-13",36.3722,36.3722,35.5425,35.8904,147600.0],["2009-10-14",36.5595,36.9164,36.2383,36.6933,128900.0],["2009-10-15",36.2294,37.1751,35.7923,37.1394,158700.0],["2009-10-16",36.8717,37.2286,36.4792,36.6398,137300.0],["2009-10-19",37.0769,37.2018,36.3543,36.4881,156100.0],["2009-10-20",36.6933,36.6933,35.3373,35.5514,216700.0],["2009-10-21",35.703,36.6844,35.596,35.9618,146200.0],["2009-10-22",36.3721,36.4703,35.4622,36.0421,284400.0],["2009-10-23",35.8993,36.4346,35.5871,35.828,101600.0],["2009-10-26",35.9707,36.8003,35.0518,35.4175,179800.0],["2009-10-27",35.5692,36.2829,34.7931,35.141,157200.0],["2009-10-28",35.1321,35.1321,33.2943,33.33,167300.0],["2009-10-29",33.3657,34.5433,33.2318,34.1418,173800.0],["2009-10-30",34.008,34.3203,33.1159,33.7225,326900.0],["2009-11-02",33.5709,34.2489,33.446,33.8117,219200.0],["2009-11-03",33.3121,33.785,32.8036,33.0891,345100.0],["2009-11-04",33.2765,33.4816,32.4468,32.6966,311800.0],["2009-11-05",34.0348,34.6592,33.1872,34.347,338500.0],["2009-11-06",32.8036,33.0891,31.849,32.304,512800.0],["2009-11-09",32.3219,33.9902,32.3219,33.6333,291400.0],["2009-11-10",33.2765,33.5976,32.8839,33.1426,201200.0],["2009-11-11",33.2408,34.2132,32.8928,33.7493,377300.0],["2009-11-12",33.8831,34.0615,33.3121,33.8563,418500.0],["2009-11-13",33.8653,35.2124,33.8653,35.0696,356000.0],["2009-11-16",35.4538,36.6958,35.4002,36.526,383900.0],["2009-11-17",36.0972,37.1783,36.0346,36.4546,213000.0],["2009-11-18",36.669,36.9013,36.4545,36.5171,287200.0],["2009-11-19",36.4724,36.6064,35.6325,36.2848,283100.0],["2009-11-20",36.258,36.5707,36.0078,36.2401,103400.0],["2009-11-23",36.8298,37.1604,36.2937,36.3741,137600.0],["2009-11-24",36.3027,36.6333,36.0525,36.3384,100900.0],["2009-11-25",36.4099,36.5886,36.1954,36.5886,85400.0],["2009-11-27",35.8916,36.7583,35.6057,35.9989,124700.0],["2009-11-30",35.8559,36.9192,35.8559,36.7851,258000.0],["2009-12-01",37.0353,37.8127,37.0264,37.4642,187300.0],["2009-12-02",37.5893,38.0628,37.2855,37.3927,183800.0],["2009-12-03",37.5893,38.7419,37.5893,38.3666,318800.0],["2009-12-04",38.7508,39.0278,38.0718,38.5632,312500.0],["2009-12-07",38.6079,39.4299,38.59,38.7151,274700.0],["2009-12-08",38.6883,38.858,37.7144,38.1432,181500.0],["2009-12-09",38.2415,38.4024,37.1247,37.3212,224300.0],["2009-12-10",37.3391,37.5893,36.5171,36.812,263700.0],["2009-12-11",37.3391,37.3391,35.9095,36.3384,387900.0],["2009-12-14",36.5439,36.6243,35.6951,35.8202,437500.0],["2009-12-15",35.6415,35.7308,34.5693,35.2662,790200.0],["2009-12-16",35.293,35.5432,34.9803,35.1858,316200.0],["2009-12-17",35.0518,35.0518,34.1315,34.4889,275400.0],["2009-12-18",34.5157,34.7122,33.5954,34.1761,327500.0],["2009-12-21",34.2029,34.5871,33.9974,34.0778,220400.0],["2009-12-22",34.0332,34.4799,33.917,34.4799,258300.0],["2009-12-23",34.3995,34.6676,33.9528,34.0332,201700.0],["2009-12-24",33.9438,34.2029,33.8366,33.9796,89200.0],["2009-12-28",33.8545,34.3102,33.8545,34.1851,159700.0],["2009-12-29",34.2208,34.4174,33.9528,34.1761,270000.0],["2009-12-30",34.2208,34.328,33.8813,34.06,298400.0],["2009-12-31",34.06,34.1761,33.7294,33.8098,139100.0],["2010-01-04",33.9527,34.2476,33.7204,33.8366,194400.0],["2010-01-05",33.7294,34.1493,33.6847,33.9528,243600.0],["2010-01-06",33.5775,34.0868,32.8359,33.9528,473100.0],["2010-01-07",33.9528,34.0421,32.9521,33.5239,321300.0],["2010-01-08",33.6311,33.8098,32.8359,32.8627,367600.0],["2010-01-11",32.9252,33.4077,32.8984,33.2112,183500.0],["2010-01-12",33.1665,33.229,32.3266,32.4428,372200.0],["2010-01-13",32.407,33.9081,32.3534,33.8545,345800.0],["2010-01-14",33.8902,34.0242,33.2737,33.3094,131100.0],["2010-01-15",33.3095,34.6587,33.1486,33.5418,295800.0],["2010-01-19",33.5775,33.8456,33.3631,33.4256,252400.0],["2010-01-20",33.1754,33.2559,32.6572,33.1754,201300.0],["2010-01-21",33.0146,33.2559,32.2551,32.3892,221400.0],["2010-01-22",32.2641,32.4338,31.6029,31.6029,285600.0],["2010-01-25",31.8173,32.7912,31.5135,31.6922,157000.0],["2010-01-26",31.5403,32.0586,31.2723,31.8173,191900.0],["2010-01-27",31.8084,31.9871,31.4867,31.9067,208700.0],["2010-01-28",32.1211,32.2641,31.8977,32.0496,264300.0],["2010-01-29",32.1658,32.1658,30.6915,30.7541,365800.0],["2010-02-01",30.8345,31.8799,30.8345,31.7905,215900.0],["2010-02-02",32.0764,32.7108,31.585,31.7726,144000.0],["2010-02-03",31.7369,31.9245,31.5314,31.8709,118200.0],["2010-02-04",31.442,31.5582,29.7533,30.075,313100.0],["2010-02-05",29.9678,30.3877,29.7355,30.3877,194600.0],["2010-02-08",30.6022,30.7809,30.0661,30.2894,159500.0],["2010-02-09",30.4949,31.0221,30.4413,30.5843,103700.0],["2010-02-10",30.6379,31.0578,29.6015,29.9142,216300.0],["2010-02-11",29.9231,30.1197,29.7533,30.0035,266900.0],["2010-02-12",29.8516,29.8606,29.0475,29.6997,312400.0],["2010-02-16",29.9321,30.3163,29.6908,30.3163,144200.0],["2010-02-17",30.3073,30.4503,30.1107,30.2716,151200.0],["2010-02-18",30.1554,30.5486,29.7891,30.4681,173400.0],["2010-02-19",30.4413,30.9328,30.0125,30.8345,132400.0],["2010-02-22",30.9417,31.1383,30.495,30.7094,177200.0],["2010-02-23",30.5039,30.5039,29.5478,29.6461,221200.0],["2010-02-24",28.5829,29.0743,28.2433,28.5025,609300.0],["2010-02-25",28.0825,28.0825,27.1354,27.7072,476400.0],["2010-02-26",26.9835,27.1801,25.6343,25.8488,796100.0],["2010-03-01",25.8845,26.2955,25.125,25.7237,667000.0],["2010-03-02",25.7326,26.3313,25.5718,26.2151,256900.0],["2010-03-03",26.1168,26.1258,25.822,25.9917,311400.0],["2010-03-04",26.0096,26.501,25.8398,26.4296,402200.0],["2010-03-05",26.6529,27.1801,26.4474,27.1265,208400.0],["2010-03-08",27.2694,27.323,26.9299,27.2069,189700.0],["2010-03-09",27.2069,27.2694,27.0014,27.2069,181400.0],["2010-03-10",27.323,27.3409,26.9388,27.0997,103200.0],["2010-03-11",27.1175,27.1175,26.6529,26.921,185400.0],["2010-03-12",27.0466,27.0466,26.903,26.9927,192600.0],["2010-03-15",26.9299,26.9479,26.3827,26.5621,192400.0],["2010-03-16",26.7595,26.9299,26.4455,26.8941,192900.0],["2010-03-17",27.0286,27.6924,26.912,27.4323,227900.0],["2010-03-18",27.4323,27.6835,26.8044,26.921,237700.0],["2010-03-19",26.1854,27.1452,26.1495,26.1854,327200.0],["2010-03-22",26.0777,26.3558,25.5664,26.3469,183000.0],["2010-03-23",26.5263,26.8671,25.4498,26.0149,377500.0],["2010-03-24",25.7548,25.8535,25.2883,25.4498,334900.0],["2010-03-25",25.4498,25.7458,24.8757,24.9385,353500.0],["2010-03-26",24.9205,25.2345,24.6335,24.8308,408700.0],["2010-03-29",25.0371,25.1717,24.777,24.9026,348200.0],["2010-03-30",24.8667,25.1179,24.759,25.0551,315900.0],["2010-03-31",25.082,25.5126,25.0012,25.2435,192700.0],["2010-04-01",25.5036,26.0688,25.3601,26.006,239600.0],["2010-04-05",26.1674,26.1764,25.9342,26.0688,150800.0],["2010-04-06",26.0149,26.4096,25.9432,26.3648,187400.0],["2010-04-07",26.2123,26.2482,25.7996,26.0957,195400.0],["2010-04-08",26.1495,26.5352,26.1226,26.4545,212400.0],["2010-04-09",26.5622,27.3157,26.5083,26.912,316100.0],["2010-04-12",26.9479,27.818,26.8223,27.8091,563900.0],["2010-04-13",27.8091,28.1141,27.5041,27.8449,399600.0],["2010-04-14",27.836,28.123,27.5758,27.6566,190800.0],["2010-04-15",27.4682,28.3473,27.3067,28.2217,291200.0],["2010-04-16",28.141,28.3653,26.8313,26.8672,336600.0],["2010-04-19",26.8492,27.5938,26.4724,27.1542,394400.0],["2010-04-20",27.4323,27.6386,27.1094,27.522,146400.0],["2010-04-21",27.7014,27.9077,27.3516,27.836,228000.0],["2010-04-22",27.6297,28.0602,27.3605,28.0154,195000.0],["2010-04-23",27.6835,28.0603,27.1811,27.9167,180800.0],["2010-04-26",27.9077,28.9214,27.3426,28.5895,272900.0],["2010-04-27",28.428,28.7779,28.3294,28.4819,243900.0],["2010-04-28",28.5536,28.6433,28.2845,28.5447,272700.0],["2010-04-29",28.5626,28.9394,28.5626,28.7869,145900.0],["2010-04-30",28.7061,28.9932,28.4819,28.5805,238600.0],["2010-05-03",28.5536,29.0919,28.3922,29.0201,273100.0],["2010-05-04",28.8317,28.9035,28.2576,28.7779,303100.0],["2010-05-05",28.3563,28.5985,27.4592,27.5848,367000.0],["2010-05-06",27.2529,27.6027,25.1717,26.2033,392600.0],["2010-05-07",25.701,26.1226,24.9115,25.0461,549400.0],["2010-05-10",25.6382,26.6967,25.6382,26.6429,368300.0],["2010-05-11",26.2661,27.3157,26.1944,26.8672,261800.0],["2010-05-12",26.912,28.0782,26.912,27.8091,416700.0],["2010-05-13",27.2529,27.8001,27.2529,27.5399,267100.0],["2010-05-14",27.2434,27.3153,26.3808,26.9289,430800.0],["2010-05-17",26.7762,27.522,26.5875,27.3872,268200.0],["2010-05-18",27.4141,27.6657,26.3449,26.3988,328600.0],["2010-05-19",26.1023,26.4437,25.6081,26.0843,314300.0],["2010-05-20",25.5183,25.6171,24.2603,24.3142,425500.0],["2010-05-21",23.856,24.5478,23.4786,24.422,458600.0],["2010-05-24",24.2334,25.2128,24.2334,24.3951,411800.0],["2010-05-25",23.7212,24.2603,23.5145,24.0087,460200.0],["2010-05-26",24.3142,25.078,24.1794,24.3591,315900.0],["2010-05-27",24.8713,25.6171,24.6197,25.6081,369300.0],["2010-05-28",25.4823,26.0394,25.4823,25.5991,235600.0],["2010-06-01",25.3475,25.698,24.7096,24.7186,271700.0],["2010-06-02",24.7635,24.9881,24.1794,24.7275,247900.0],["2010-06-03",24.7096,25.4104,24.5299,25.1948,292500.0],["2010-06-04",24.44,25.2038,24.3951,24.467,336100.0],["2010-06-07",24.2334,24.5928,23.829,23.856,267400.0],["2010-06-08",23.7841,24.4041,23.7481,24.3052,253500.0],["2010-06-09",24.3681,25.3745,24.3681,24.6736,439000.0],["2010-06-10",25.1768,25.5452,24.7365,25.2307,255300.0],["2010-06-11",25.069,25.4464,25.069,25.3296,403900.0],["2010-06-14",25.3565,26.0574,25.3565,25.8058,367000.0],["2010-06-15",25.9675,26.8031,25.9406,26.6504,295200.0],["2010-06-16",26.3719,26.8571,26.282,26.7672,492500.0],["2010-06-17",27.0637,27.0637,26.3718,26.6055,214000.0],["2010-06-18",26.7582,26.7672,26.5246,26.6594,190700.0],["2010-06-21",26.9649,27.2884,26.4078,26.5426,189500.0],["2010-06-22",26.5695,26.884,25.7968,25.8327,123100.0],["2010-06-23",25.8327,26.0843,25.5272,25.7788,260600.0],["2010-06-24",25.7339,26.282,25.3835,25.4733,226200.0],["2010-06-25",25.5183,25.8417,25.2667,25.5272,269300.0],["2010-06-28",25.5901,26.1293,25.4554,25.8148,144800.0],["2010-06-29",25.3296,25.5093,24.9432,25.1678,371700.0],["2010-06-30",25.069,26.282,25.051,25.4194,280800.0],["2010-07-01",25.1948,25.7069,24.7365,25.3026,399500.0],["2010-07-02",25.4733,26.2371,25.3385,25.7069,219200.0],["2010-07-06",26.0035,26.2101,24.9522,25.3745,249900.0],["2010-07-07",25.3835,26.0214,25.3835,25.8956,211300.0],["2010-07-08",26.291,26.4258,25.7249,25.9765,224000.0],["2010-07-09",25.7249,26.1382,25.3206,26.0484,399700.0],["2010-07-12",26.0574,26.1023,25.6351,25.9675,183000.0],["2010-07-13",26.1472,26.3269,25.698,25.9226,178800.0],["2010-07-14",25.7069,26.0484,25.5272,25.698,119900.0],["2010-07-15",25.5542,25.6441,24.9252,25.2667,241800.0],["2010-07-16",24.9791,25.1768,24.7725,24.8533,197700.0],["2010-07-19",24.9252,24.9252,24.1974,24.7815,176300.0],["2010-07-20",24.5119,25.2756,24.5119,25.2577,95400.0],["2010-07-21",25.3116,25.671,24.7006,24.8264,116700.0],["2010-07-22",25.042,25.7429,25.042,25.671,305100.0],["2010-07-23",25.671,25.8687,25.3745,25.7519,156200.0],["2010-07-26",25.9316,26.1652,25.8327,26.0843,97300.0],["2010-07-27",26.264,26.282,25.8327,26.1562,80000.0],["2010-07-28",26.1562,26.1832,25.5362,25.7249,109500.0],["2010-07-29",25.9495,26.0214,24.9522,25.087,132600.0],["2010-07-30",24.8174,25.051,24.8174,24.9971,210800.0],["2010-08-02",25.4464,26.1472,25.4464,25.8866,119500.0],["2010-08-03",25.689,25.9046,25.2936,25.3925,109200.0],["2010-08-04",25.5003,25.9945,25.2577,25.8237,235300.0],["2010-08-05",25.7968,25.8148,24.7096,25.653,336700.0],["2010-08-06",25.3026,26.1652,25.3026,26.0754,201400.0],["2010-08-09",26.0035,26.1562,25.644,25.8237,139900.0],["2010-08-10",25.4733,25.6261,25.1499,25.3655,120900.0],["2010-08-11",25.033,25.06,23.9908,24.0447,202100.0],["2010-08-12",23.811,24.1165,23.6044,23.8919,247100.0],["2010-08-13",23.8199,24.7921,23.8019,24.378,138300.0],["2010-08-16",24.405,24.6211,24.09,24.306,101400.0],["2010-08-17",24.4861,24.7561,24.297,24.5581,163300.0],["2010-08-18",24.5401,24.5491,23.8739,24.36,340900.0],["2010-08-19",24.189,24.297,23.6579,23.7929,193700.0],["2010-08-20",23.6128,23.7119,23.3158,23.5228,99800.0],["2010-08-23",23.5228,24.045,23.4058,23.8829,150700.0],["2010-08-24",23.7029,23.7299,23.3158,23.5948,112500.0],["2010-08-25",23.3608,24.306,23.2257,24.198,145800.0],["2010-08-26",24.333,24.7201,24.234,24.261,234900.0],["2010-08-27",24.4681,25.1432,24.198,25.0892,176500.0],["2010-08-30",25.2693,25.3233,24.6571,24.6571,115500.0],["2010-08-31",24.6121,24.9812,24.405,24.8101,82400.0],["2010-09-01",25.2062,25.6203,24.9902,25.5483,282700.0],["2010-09-02",25.5753,25.8364,25.3683,25.8094,211600.0],["2010-09-03",25.9984,26.2055,25.5123,25.8454,114800.0],["2010-09-07",25.7104,25.7824,25.2783,25.3323,137300.0],["2010-09-08",25.3323,25.6203,25.2513,25.5573,185500.0],["2010-09-09",25.8364,26.1605,25.8364,25.9624,119300.0],["2010-09-10",25.8724,26.0615,25.8094,25.8544,74600.0],["2010-09-13",26.0345,26.0345,25.6834,25.9714,117500.0],["2010-09-14",25.9264,26.4395,25.4943,26.2865,174900.0],["2010-09-15",26.1695,26.2415,25.8544,26.2145,115800.0],["2010-09-16",26.1965,26.5656,25.9984,26.3135,232400.0],["2010-09-17",26.3765,26.5746,25.8994,26.2055,156600.0],["2010-09-20",26.1875,26.5116,25.9264,26.5116,120100.0],["2010-09-21",26.2325,26.6286,25.8544,26.2685,292500.0],["2010-09-22",26.0975,26.4576,25.8724,26.1875,111500.0],["2010-09-23",26.0074,26.2775,25.8094,26.1605,103400.0],["2010-09-24",26.3945,26.5026,26.1155,26.4936,184700.0],["2010-09-27",26.3855,26.4395,26.0164,26.1065,174400.0],["2010-09-28",26.1785,26.3135,25.6834,26.2325,101200.0],["2010-09-29",26.1605,26.3765,25.8094,26.2505,197500.0],["2010-09-30",26.3945,26.5026,25.9984,26.2595,174900.0],["2010-10-01",26.4395,26.7546,26.3585,26.7546,128100.0],["2010-10-04",26.6016,26.7816,26.4575,26.6646,102000.0],["2010-10-05",26.7816,27.0967,26.7186,27.0157,132500.0],["2010-10-06",26.9437,27.0967,26.7546,26.9437,107800.0],["2010-10-07",26.9437,26.9977,26.6916,26.7366,59800.0],["2010-10-08",26.7906,27.1867,26.7096,27.0787,209400.0],["2010-10-11",27.0517,27.3128,26.9527,27.0787,121900.0],["2010-10-12",26.8717,26.9977,26.6106,26.8717,83000.0],["2010-10-13",26.9527,27.0427,26.7636,26.9797,104000.0],["2010-10-14",26.8897,27.1147,26.4125,26.5926,132800.0],["2010-10-15",26.5566,26.7186,26.1965,26.2145,140100.0],["2010-10-18",26.2235,26.5386,26.1335,26.4035,84800.0],["2010-10-19",25.9984,26.2145,25.7914,25.8994,135000.0],["2010-10-20",25.9084,26.3675,25.8274,26.0885,94300.0],["2010-10-21",25.7824,25.9984,25.4763,25.7284,123200.0],["2010-10-22",25.7824,25.9084,25.5573,25.7554,56700.0],["2010-10-25",25.8994,26.2055,25.8634,25.8814,87200.0],["2010-10-26",25.6023,25.8994,25.5753,25.5843,78000.0],["2010-10-27",25.3683,25.5213,25.0892,25.5123,65800.0],["2010-10-28",25.5573,25.6744,25.3683,25.5123,46500.0],["2010-10-29",25.4313,25.8184,25.3773,25.6653,59600.0],["2010-11-01",25.8274,25.8364,25.1162,25.2963,161900.0],["2010-11-02",25.3773,25.4403,25.0892,25.2693,134000.0],["2010-11-03",25.2512,25.5933,25.2062,25.3773,64200.0],["2010-11-04",25.5933,25.7374,25.0712,25.3773,138500.0],["2010-11-05",25.3053,25.6023,24.9632,25.4133,166200.0],["2010-11-08",25.2152,25.2152,24.6841,24.7381,186600.0],["2010-11-09",24.7471,24.9542,24.405,24.4321,293200.0],["2010-11-10",24.5131,24.7021,24.261,24.6931,143200.0],["2010-11-11",24.5131,24.6121,24.387,24.5761,81100.0],["2010-11-12",24.4861,24.5041,24.108,24.135,102700.0],["2010-11-15",24.1169,24.4597,23.9456,24.2612,95000.0],["2010-11-16",24.2522,24.3875,24.1169,24.3334,187700.0],["2010-11-17",24.2973,24.5949,24.1801,24.3604,104100.0],["2010-11-18",24.5769,25.0639,24.4777,24.9016,81700.0],["2010-11-19",24.8204,24.9196,24.4506,24.8385,84900.0],["2010-11-22",24.613,24.9196,24.2612,24.4326,122000.0],["2010-11-23",24.2161,24.5769,24.0087,24.4055,78100.0],["2010-11-24",24.4867,24.6581,24.2883,24.5589,62600.0],["2010-11-26",24.5047,24.7302,24.3604,24.3695,95100.0],["2010-11-29",24.3063,24.3875,24.0538,24.2071,157100.0],["2010-11-30",24.0538,24.1981,23.9726,24.171,117500.0],["2010-12-01",24.5048,24.6581,24.153,24.2432,166700.0],["2010-12-02",24.3514,24.6491,24.135,24.613,73500.0],["2010-12-03",24.4416,24.7302,24.2973,24.6941,96200.0],["2010-12-06",24.5318,25.073,24.3875,24.9647,135900.0],["2010-12-07",25.1,25.587,25.0188,25.082,105000.0],["2010-12-08",25.082,25.2624,24.8385,25.1,85600.0],["2010-12-09",25.2353,25.4337,25.1361,25.4157,86200.0],["2010-12-10",25.4427,25.6592,25.3074,25.6141,147400.0],["2010-12-13",25.6682,25.7043,25.2714,25.3165,116200.0],["2010-12-14",25.3075,25.6231,25.3075,25.578,77600.0],["2010-12-15",25.4067,25.7043,25.2894,25.3706,95700.0],["2010-12-16",25.3706,25.6953,25.3706,25.5149,96100.0],["2010-12-17",25.4157,25.9298,25.4157,25.8305,146000.0],["2010-12-20",25.8486,26.038,25.8125,25.9298,91600.0],["2010-12-21",26.0921,26.0921,25.8035,25.9298,55500.0],["2010-12-22",26.02,26.6964,26.02,26.6062,94700.0],["2010-12-23",26.6062,26.6964,26.0921,26.6062,92000.0],["2010-12-27",26.5611,26.6062,26.4258,26.6062,35100.0],["2010-12-28",26.5791,26.5972,26.4348,26.507,50100.0],["2010-12-29",26.5521,26.8768,26.4258,26.6874,77600.0],["2010-12-30",26.6333,26.7234,26.3537,26.5882,127100.0],["2010-12-31",26.507,26.8136,26.4799,26.6784,62400.0],["2011-01-03",26.8768,26.8948,26.4529,26.5791,111400.0],["2011-01-04",26.5972,26.6152,26.2635,26.525,107000.0],["2011-01-05",26.3717,26.9399,26.3537,26.9128,106000.0],["2011-01-06",26.8046,26.9128,26.525,26.8317,102400.0],["2011-01-07",26.8317,27.0211,26.5972,26.9489,128100.0],["2011-01-10",26.8226,27.012,26.5972,26.7776,74200.0],["2011-01-11",26.8317,27.2556,26.7415,27.2105,226400.0],["2011-01-12",27.5081,27.932,27.4359,27.8689,221700.0],["2011-01-13",27.9771,28.0853,27.6614,27.914,162400.0],["2011-01-14",27.8598,28.0673,27.7336,28.0583,99000.0],["2011-01-18",27.9591,28.1394,27.8779,28.1214,81700.0],["2011-01-19",28.1304,28.1575,27.6073,27.6614,91500.0],["2011-01-20",27.6434,27.7246,27.2195,27.2916,128600.0],["2011-01-21",27.5622,27.7697,27.3458,27.5352,130800.0],["2011-01-24",27.4901,27.8959,27.4089,27.7696,160700.0],["2011-01-25",27.6524,27.7877,27.5712,27.7336,62200.0],["2011-01-26",27.8057,27.8328,27.4901,27.6614,144500.0],["2011-01-27",27.5171,28.1665,27.5171,28.0943,122600.0],["2011-01-28",28.1394,28.1394,27.8598,27.941,132700.0],["2011-01-31",28.0492,28.0943,27.7426,27.7426,114400.0],["2011-02-01",27.8418,28.1665,27.7516,28.1214,121300.0],["2011-02-02",28.0041,28.0763,27.7065,27.7787,100100.0],["2011-02-03",27.7155,27.7245,27.1654,27.5081,133400.0],["2011-02-04",27.4269,27.5352,27.1293,27.3999,82800.0],["2011-02-07",27.3999,27.6253,27.3999,27.472,186400.0],["2011-02-08",27.4269,27.463,27.2556,27.3458,88000.0],["2011-02-09",27.2736,27.3999,26.525,26.6242,157300.0],["2011-02-10",26.4889,26.6062,26.3717,26.4168,136200.0],["2011-02-11",26.4078,26.5701,26.3988,26.4439,70100.0],["2011-02-14",26.498,27.0391,26.3266,26.8768,136900.0],["2011-02-15",26.7685,26.9219,26.498,26.498,104000.0],["2011-02-16",26.534,26.6242,26.3356,26.3446,101200.0],["2011-02-17",26.2905,26.3627,25.8306,25.8396,299800.0],["2011-02-18",25.8306,26.1552,25.8306,26.0921,193400.0],["2011-02-22",25.9207,25.9749,25.0369,25.2082,223200.0],["2011-02-23",24.8204,25.2533,22.6919,22.6919,585300.0],["2011-02-24",22.5476,22.5566,21.0775,21.6547,1501400.0],["2011-02-25",21.7449,22.4304,21.4924,22.4033,308100.0],["2011-02-28",22.4845,22.8001,22.3041,22.5927,346700.0],["2011-03-01",22.5115,22.8002,21.9073,22.1327,334200.0],["2011-03-02",22.0426,22.1688,21.763,22.0426,260800.0],["2011-03-03",22.1598,22.232,21.9343,22.1237,154400.0],["2011-03-04",22.1057,22.1147,21.5104,21.9163,134900.0],["2011-03-07",21.9073,22.0516,21.321,21.4743,245700.0],["2011-03-08",21.5916,21.772,21.3751,21.5104,269700.0],["2011-03-09",21.4563,21.5375,21.1046,21.2669,523800.0],["2011-03-10",21.1857,21.2579,20.843,20.9603,283300.0],["2011-03-11",20.9874,21.1591,20.8157,21.0326,173400.0],["2011-03-14",21.0687,21.6201,20.8428,21.4574,339400.0],["2011-03-15",20.9603,22.298,20.8699,21.9364,332100.0],["2011-03-16",22.0991,22.8674,21.9274,22.2528,461800.0],["2011-03-17",22.6414,22.7137,22.1443,22.4607,240600.0],["2011-03-18",22.7047,22.7589,22.3341,22.4968,186400.0],["2011-03-21",22.7318,22.9849,22.2076,22.2437,153100.0],["2011-03-22",22.4516,22.6685,22.2257,22.6143,134800.0],["2011-03-23",22.6234,22.8132,22.1985,22.7047,145000.0],["2011-03-24",22.7589,22.8855,22.542,22.6414,146100.0],["2011-03-25",22.6957,22.8312,22.4245,22.5601,178500.0],["2011-03-28",22.5962,22.7409,22.2076,22.2076,135200.0],["2011-03-29",22.316,22.6685,22.2347,22.533,158000.0],["2011-03-30",22.6685,23.2741,22.2799,23.1837,398600.0],["2011-03-31",23.1928,23.2741,22.7409,22.8945,127100.0],["2011-04-01",22.9668,23.1747,22.7499,23.012,74700.0],["2011-04-04",23.003,23.1928,22.7409,23.1657,122500.0],["2011-04-05",23.1747,23.4368,23.0753,23.1295,158500.0],["2011-04-06",23.2922,23.6266,23.0933,23.6085,168900.0],["2011-04-07",23.7803,23.8887,23.5453,23.6176,191400.0],["2011-04-08",23.6808,23.7532,23.2741,23.4097,116400.0],["2011-04-11",23.4097,23.4097,23.0753,23.1928,99800.0],["2011-04-12",23.1385,23.1385,22.3793,22.3974,226000.0],["2011-04-13",22.6685,23.2289,22.5962,22.6685,216400.0],["2011-04-14",22.6414,22.8945,22.4426,22.7047,142700.0],["2011-04-15",22.7409,23.2018,22.7409,22.9307,122900.0],["2011-04-18",22.8945,23.1205,22.6234,23.1114,91600.0],["2011-04-19",23.0662,23.1295,22.072,22.1714,252800.0],["2011-04-20",22.4245,22.768,22.2889,22.4335,136900.0],["2011-04-21",22.4607,22.8674,22.4516,22.8403,71500.0],["2011-04-25",22.8674,22.8674,22.4787,22.6143,74600.0],["2011-04-26",22.6324,22.8041,22.5239,22.6776,99400.0],["2011-04-27",22.7499,22.8222,22.5149,22.768,57500.0],["2011-04-28",22.8041,22.8041,22.3432,22.4155,147400.0],["2011-04-29",22.5962,22.6324,22.3522,22.5058,117000.0],["2011-05-02",22.5239,22.533,22.307,22.5058,112000.0],["2011-05-03",22.4787,22.4968,21.8008,21.9545,141000.0],["2011-05-04",21.7556,22.063,21.376,21.8551,232000.0],["2011-05-05",21.8099,21.8099,19.5955,20.0474,525400.0],["2011-05-06",20.2462,20.662,20.0203,20.6168,313200.0],["2011-05-09",20.436,20.9241,20.2824,20.4632,348000.0],["2011-05-10",20.4541,20.8156,20.3728,20.7343,163100.0],["2011-05-11",20.7705,20.7795,19.6949,19.9841,395700.0],["2011-05-12",19.9751,21.1953,19.9751,21.1501,334000.0],["2011-05-13",21.2857,21.3128,20.5897,20.7614,141100.0],["2011-05-16",20.9787,21.6306,20.8067,21.0783,312200.0],["2011-05-17",20.9968,21.2775,20.8972,21.1055,288500.0],["2011-05-18",21.0874,21.3862,20.9606,21.0693,202800.0],["2011-05-19",21.0693,21.5039,20.7976,21.3137,234700.0],["2011-05-20",21.2685,21.2685,20.9153,21.033,108900.0],["2011-05-23",20.6709,20.9063,20.354,20.4807,148900.0],["2011-05-24",20.5532,20.5713,20.028,20.2001,201100.0],["2011-05-25",20.1186,20.4083,20.0824,20.2363,164300.0],["2011-05-26",20.1276,20.1276,19.8288,19.9556,216900.0],["2011-05-27",20.0824,20.0824,19.8469,19.9013,211600.0],["2011-05-31",20.0914,20.2182,19.693,19.9284,485200.0],["2011-06-01",19.8651,19.9647,19.3037,19.3671,155800.0],["2011-06-02",19.3127,19.9194,19.2856,19.5482,188100.0],["2011-06-03",19.3037,19.4214,18.9868,19.0411,110800.0],["2011-06-06",19.0049,19.4304,18.7695,18.7785,153200.0],["2011-06-07",18.8872,18.8962,18.5975,18.6518,157600.0],["2011-06-08",18.8963,19.2765,18.8963,18.9687,504300.0],["2011-06-09",19.2675,21.033,19.2584,20.4083,669800.0],["2011-06-10",20.5532,20.6166,19.8107,19.9284,442700.0],["2011-06-13",19.9194,20.1638,19.8198,19.9103,255200.0],["2011-06-14",20.0914,20.5622,19.9194,20.5351,273900.0],["2011-06-15",20.4717,21.1145,20.2544,20.2725,240900.0],["2011-06-16",20.2725,20.6075,20.2091,20.4626,119700.0],["2011-06-17",20.6166,20.6166,20.2634,20.3449,207900.0],["2011-06-20",20.2182,20.4264,20.2182,20.4174,141400.0],["2011-06-21",20.4988,20.9425,20.354,20.5622,144700.0],["2011-06-22",20.5079,20.9425,20.4807,20.5351,173500.0],["2011-06-23",20.2906,20.3811,19.9194,20.1548,201900.0],["2011-06-24",20.1186,20.1186,19.6387,19.7564,1579200.0],["2011-06-27",19.8469,19.9103,19.521,19.5844,182300.0],["2011-06-28",19.5844,19.9013,19.5663,19.8288,171000.0],["2011-06-29",19.9194,20.3449,19.6749,20.1457,229300.0],["2011-06-30",20.2272,20.2272,19.9013,19.9284,127400.0],["2011-07-01",19.9556,20.5079,19.856,20.4898,147100.0],["2011-07-05",20.5622,20.5622,20.1186,20.2363,229500.0],["2011-07-06",20.2001,20.4536,19.9375,20.3359,189500.0],["2011-07-07",20.5351,20.5984,20.2815,20.4807,205100.0],["2011-07-08",20.4807,20.7433,20.3811,20.7343,136000.0],["2011-07-11",20.4445,20.5079,19.9194,20.028,156400.0],["2011-07-12",19.9103,20.2634,19.9103,19.9646,153900.0],["2011-07-13",20.0009,20.0009,19.2494,19.6659,293800.0],["2011-07-14",19.6659,19.6659,19.2041,19.2131,128200.0],["2011-07-15",19.3037,19.9013,19.3037,19.8379,155400.0],["2011-07-18",19.7655,19.8379,19.2765,19.349,90400.0],["2011-07-19",19.53,19.6206,19.3127,19.6206,115500.0],["2011-07-20",19.6387,19.8288,19.6115,19.7564,109100.0],["2011-07-21",19.7836,19.9194,19.6387,19.8379,117700.0],["2011-07-22",19.8832,19.8832,19.4938,19.5844,105500.0],["2011-07-25",19.3942,19.8288,19.3308,19.7111,108400.0],["2011-07-26",19.684,19.7473,19.3037,19.4033,122400.0],["2011-07-27",19.349,19.4667,19.195,19.2131,126100.0],["2011-07-28",19.1498,19.2222,18.9325,18.9958,119700.0],["2011-07-29",18.7333,19.1498,18.6246,18.8872,117700.0],["2011-08-01",19.1498,19.2403,18.362,18.6427,140900.0],["2011-08-02",18.6789,18.7333,17.9999,18.0089,194600.0],["2011-08-03",18.0089,18.1447,17.529,17.692,319000.0],["2011-08-04",17.9908,18.8329,16.6598,16.7323,469700.0],["2011-08-05",17.0854,17.3842,15.1478,15.356,650200.0],["2011-08-08",14.016,15.4194,13.9073,13.9255,606900.0],["2011-08-09",14.1609,15.2383,13.844,15.2112,518600.0],["2011-08-10",14.9667,15.6729,14.7675,14.8399,405700.0],["2011-08-11",14.9486,16.0532,14.9486,15.7725,259900.0],["2011-08-12",16.0811,16.1174,15.6364,15.7725,227200.0],["2011-08-15",15.9631,16.4622,15.8088,16.4441,200700.0],["2011-08-16",16.2081,16.2989,15.9268,16.1264,190700.0],["2011-08-17",16.2081,16.4441,15.7816,15.9177,133300.0],["2011-08-18",15.4458,15.5638,15.0374,15.228,234200.0],["2011-08-19",14.9739,15.3732,14.6472,14.6835,237100.0],["2011-08-22",15.0828,15.1463,14.3477,14.3659,214100.0],["2011-08-23",14.384,14.5474,14.1118,14.3296,411200.0],["2011-08-24",14.3024,14.9104,14.2298,14.8832,268900.0],["2011-08-25",14.9648,14.9648,14.257,14.3205,232400.0],["2011-08-26",14.1662,14.6926,13.9757,14.6381,130200.0],["2011-08-29",14.8378,15.2189,14.8378,15.1554,120500.0],["2011-08-30",14.9921,15.0919,14.8106,14.8559,110900.0],["2011-08-31",14.983,15.6001,14.983,15.3914,265100.0],["2011-09-01",15.3369,15.5547,14.5746,14.62,185000.0],["2011-09-02",14.384,14.4748,14.2207,14.2479,149200.0],["2011-09-06",13.8758,13.9394,13.5945,13.7579,201400.0],["2011-09-07",13.9394,14.2751,13.9303,14.2207,176600.0],["2011-09-08",14.1662,14.2479,13.6943,13.7579,159200.0],["2011-09-09",13.6217,13.7125,13.2043,13.413,225100.0],["2011-09-12",13.168,13.4221,12.8231,13.3132,419800.0],["2011-09-13",13.3586,13.9847,13.3041,13.9484,242100.0],["2011-09-14",14.012,14.1481,13.658,14.012,137700.0],["2011-09-15",14.1299,14.5383,13.9394,14.4022,126900.0],["2011-09-16",14.384,14.4839,14.0936,14.4476,305700.0],["2011-09-19",14.1753,14.1844,13.7942,14.1209,178800.0],["2011-09-20",14.1753,14.6654,14.1481,14.4385,322600.0],["2011-09-21",14.4294,14.5655,13.6217,13.6399,212300.0],["2011-09-22",13.2859,13.413,12.7959,13.0954,177600.0],["2011-09-23",13.0318,13.7034,13.0318,13.6217,239600.0],["2011-09-26",13.7125,15.0374,13.7125,15.0102,374600.0],["2011-09-27",15.1554,16.0266,15.1282,15.3278,430100.0],["2011-09-28",15.2915,15.3278,14.6109,14.6291,350600.0],["2011-09-29",14.9921,15.1917,14.7017,15.0465,223800.0],["2011-09-30",14.7833,15.0465,14.5837,14.5928,157400.0],["2011-10-03",14.4476,14.865,13.9847,14.012,341700.0],["2011-10-04",13.8304,15.4186,13.5763,15.3823,433000.0],["2011-10-05",15.3278,15.6182,15.0737,15.5638,484500.0],["2011-10-06",15.4912,16.3806,15.4277,16.2898,315600.0],["2011-10-07",16.3261,16.6528,15.9994,16.3443,627000.0],["2011-10-10",16.6528,17.3607,16.5711,17.3516,387000.0],["2011-10-11",17.1429,17.1429,16.5802,16.9977,218300.0],["2011-10-12",17.1973,17.5331,17.1519,17.3607,265200.0],["2011-10-13",17.3335,17.3879,17.1066,17.2518,146500.0],["2011-10-14",17.4696,17.6148,17.1882,17.3244,121400.0],["2011-10-17",17.1429,17.1429,16.8434,16.9614,184900.0],["2011-10-18",17.043,17.7327,16.8162,17.5603,260400.0],["2011-10-19",17.5694,17.9505,17.2608,17.3788,95100.0],["2011-10-20",17.3244,17.4786,16.5621,17.0158,149800.0],["2011-10-21",17.2608,17.406,16.8888,17.0884,235400.0],["2011-10-24",17.3153,17.5149,16.9886,17.397,350400.0],["2011-10-25",17.3335,17.515,16.8343,16.8615,196900.0],["2011-10-26",17.1882,17.2245,16.5802,16.9795,138200.0],["2011-10-27",17.76,18.0141,17.4423,17.8689,329500.0],["2011-10-28",17.7146,17.8598,17.3697,17.7509,149000.0],["2011-10-31",17.4968,17.5331,16.9886,17.2336,206500.0],["2011-11-01",16.3896,16.7799,16.2263,16.5984,218500.0],["2011-11-02",16.9795,17.2427,16.7526,17.0067,103100.0],["2011-11-03",17.034,17.2971,16.6256,17.2064,192500.0],["2011-11-04",17.0158,17.4151,16.8978,17.3334,128600.0],["2011-11-07",17.2336,17.5603,17.0793,17.1247,177300.0],["2011-11-08",17.1882,17.6964,16.8706,17.642,180700.0],["2011-11-09",17.2155,17.3607,16.3624,16.4169,193000.0],["2011-11-10",16.7254,16.7799,16.2626,16.435,152800.0],["2011-11-11",16.6528,16.9977,16.6528,16.9523,90200.0],["2011-11-14",16.6982,16.8978,16.4804,16.8434,179600.0],["2011-11-15",16.7799,17.4242,16.7799,17.2608,252700.0],["2011-11-16",17.0975,17.7963,16.9523,17.3879,194900.0],["2011-11-17",17.3788,17.5331,16.9069,17.0612,185900.0],["2011-11-18",17.0793,17.2155,16.8706,16.8978,75700.0],["2011-11-21",16.6256,16.6891,15.9994,16.1174,152200.0],["2011-11-22",16.1265,16.2081,15.8088,16.0175,126500.0],["2011-11-23",15.8814,15.8996,15.3551,15.5275,140400.0],["2011-11-25",15.4821,15.7635,15.3006,15.3188,32900.0],["2011-11-28",15.8814,16.072,15.7634,16.0539,140600.0],["2011-11-29",16.1355,16.3352,15.8451,16.3261,178500.0],["2011-11-30",17.0975,17.2427,16.8615,17.2245,230000.0],["2011-12-01",17.1338,17.2064,16.0539,16.0811,254600.0],["2011-12-02",16.2717,16.4804,16.1083,16.317,110900.0],["2011-12-05",16.5893,16.8525,16.3443,16.4713,244300.0],["2011-12-06",16.5076,16.9432,16.3443,16.798,145000.0],["2011-12-07",16.6982,16.8888,16.4895,16.7617,90000.0],["2011-12-08",16.6347,16.6347,16.0176,16.072,117100.0],["2011-12-09",16.1355,16.6619,16.1083,16.5802,115600.0],["2011-12-12",16.2898,16.435,15.7271,16.1083,114500.0],["2011-12-13",16.2172,16.3987,15.709,15.7816,162000.0],["2011-12-14",15.5819,15.6273,15.0737,15.1373,282600.0],["2011-12-15",15.3188,15.6636,15.2189,15.4821,207300.0],["2011-12-16",15.5819,15.6364,15.0374,15.3369,209900.0],["2011-12-19",15.3097,15.827,15.3097,15.7181,285900.0],["2011-12-20",15.9449,16.2353,15.7816,16.19,214000.0],["2011-12-21",16.1174,16.5167,15.9268,16.5167,216300.0],["2011-12-22",16.6528,16.7254,16.3533,16.5439,153200.0],["2011-12-23",16.3896,16.4985,16.2444,16.2898,98300.0],["2011-12-27",16.1718,16.7708,16.1718,16.7163,102000.0],["2011-12-28",16.7163,16.7163,16.1174,16.2263,131000.0],["2011-12-29",16.2354,16.317,15.8724,16.1174,239700.0],["2011-12-30",16.0448,16.435,15.9631,16.3624,102400.0],["2012-01-03",16.7708,16.9251,16.6982,16.7073,140600.0],["2012-01-04",16.5984,16.7889,16.553,16.7345,75000.0],["2012-01-05",16.6528,16.8343,16.435,16.6437,60100.0],["2012-01-06",16.6074,16.6074,16.2172,16.2444,85500.0],["2012-01-09",16.1991,16.1991,15.9359,16.0085,168800.0],["2012-01-10",16.2444,16.3987,16.1627,16.308,148500.0],["2012-01-11",16.2717,16.4532,16.1628,16.2081,184800.0],["2012-01-12",16.2807,16.5167,16.0448,16.4713,148700.0],["2012-01-13",16.3079,16.3079,15.8633,16.1083,175500.0],["2012-01-17",16.2807,16.3079,16.0448,16.199,271400.0],["2012-01-18",16.1265,16.3533,16.0266,16.2626,262900.0],["2012-01-19",16.2989,16.3624,16.1537,16.2898,137000.0],["2012-01-20",16.2535,16.317,16.0539,16.2354,138800.0],["2012-01-23",16.2444,16.435,15.8633,15.9903,164400.0],["2012-01-24",15.8633,16.0629,15.6818,16.0266,101500.0],["2012-01-25",15.954,16.3715,15.8814,16.2717,127100.0],["2012-01-26",16.3533,16.68,16.2081,16.2898,216500.0],["2012-01-27",16.19,16.2807,16.1355,16.2263,129700.0],["2012-01-30",16.072,16.0902,15.8723,15.8996,84700.0],["2012-01-31",15.7907,15.9268,14.5928,14.747,342000.0],["2012-02-01",14.7924,14.9739,14.6654,14.9104,263800.0],["2012-02-02",14.8378,15.0284,14.5292,14.747,256800.0],["2012-02-03",14.9467,15.1645,14.738,15.1191,204600.0],["2012-02-06",15.0465,15.228,14.8922,15.2008,209700.0],["2012-02-07",15.1554,15.3278,15.0556,15.2643,237200.0],["2012-02-08",15.2734,15.4186,15.0737,15.2915,149500.0],["2012-02-09",15.3006,15.5819,15.1645,15.5547,152300.0],["2012-02-10",15.4004,15.5366,15.1736,15.5275,120400.0],["2012-02-13",15.6273,15.7544,15.5003,15.6545,151500.0],["2012-02-14",15.6183,15.8542,15.4821,15.8542,275200.0],["2012-02-15",15.8905,15.954,15.6636,15.7725,137300.0],["2012-02-16",15.6818,16.1718,15.6182,16.0902,99300.0],["2012-02-17",16.1537,16.2807,15.9994,16.1446,127300.0],["2012-02-21",16.2807,16.5711,16.1446,16.4622,205900.0],["2012-02-22",16.4441,16.7163,16.3533,16.553,305300.0],["2012-02-23",16.8071,17.642,16.0266,17.406,336600.0],["2012-02-24",17.3607,18.1502,17.2518,18.0957,297500.0],["2012-02-27",17.9869,18.0685,17.7509,18.0322,215000.0],["2012-02-28",18.0594,18.1048,17.8326,18.0594,311500.0],["2012-02-29",18.1502,18.7764,18.0141,18.368,447700.0],["2012-03-01",18.4224,18.4497,17.9142,17.9596,179000.0],["2012-03-02",17.9778,18.0141,17.4423,17.5603,234000.0],["2012-03-05",17.5603,17.8779,17.2245,17.8144,181800.0],["2012-03-06",17.6511,17.8054,17.6148,17.6874,160000.0],["2012-03-07",17.7237,17.8326,17.5331,17.7963,94100.0],["2012-03-08",17.887,17.9959,17.5603,17.9505,78300.0],["2012-03-09",18.005,18.3862,17.887,18.1593,116300.0],["2012-03-12",18.1411,18.1411,17.7055,17.878,79600.0],["2012-03-13",17.9687,18.0594,17.769,18.0504,109300.0],["2012-03-14",18.0685,18.3317,18.0504,18.2772,133300.0],["2012-03-15",18.3045,18.368,18.0594,18.2863,116500.0],["2012-03-16",18.3045,18.7855,18.2773,18.6221,259200.0],["2012-03-19",18.7038,18.9851,18.7038,18.8581,254700.0],["2012-03-20",18.731,18.8399,18.6493,18.6856,127600.0],["2012-03-21",18.7129,18.7129,18.4769,18.5586,150100.0],["2012-03-22",18.4406,18.486,18.2954,18.486,137100.0],["2012-03-23",18.5132,18.6221,18.368,18.5495,86000.0],["2012-03-26",18.731,19.1031,18.731,18.9397,231900.0],["2012-03-27",18.9125,18.9851,18.8399,18.9307,155300.0],["2012-03-28",18.967,19.094,18.8036,19.0849,164000.0],["2012-03-29",18.9397,19.0033,18.4678,18.8308,161800.0],["2012-03-30",18.9579,18.9579,18.2863,18.2863,256300.0],["2012-04-02",18.2591,18.4406,18.0504,18.2682,140800.0],["2012-04-03",18.25,18.5314,18.25,18.3589,203000.0],["2012-04-04",18.2319,18.241,17.7418,17.7781,147300.0],["2012-04-05",17.6238,17.7055,17.4151,17.5512,228000.0],["2012-04-09",17.3153,17.3334,16.9704,17.0793,131400.0],["2012-04-10",17.0612,17.0612,16.4441,16.5258,185800.0],["2012-04-11",16.6619,16.7436,16.553,16.6347,119800.0],["2012-04-12",16.6528,16.8888,16.6165,16.7617,89900.0],["2012-04-13",16.68,16.68,16.3261,16.3624,94100.0],["2012-04-16",16.4985,16.6347,16.435,16.4985,267600.0],["2012-04-17",16.6528,16.8071,16.6074,16.7073,105100.0],["2012-04-18",16.68,16.6982,16.4713,16.5439,100300.0],["2012-04-19",16.5167,16.68,16.2353,16.5167,127100.0],["2012-04-20",16.6891,16.7889,16.4895,16.553,70700.0],["2012-04-23",16.3806,16.5076,16.1537,16.4441,166600.0],["2012-04-24",16.3896,16.5893,16.308,16.5893,86800.0],["2012-04-25",16.8706,17.161,16.7163,17.043,108800.0],["2012-04-26",16.9614,17.5331,16.9341,17.4696,132700.0],["2012-04-27",17.5422,17.8235,17.4696,17.7237,156200.0],["2012-04-30",17.76,18.0232,17.6057,17.9415,190000.0],["2012-05-01",17.9324,18.5223,17.8235,18.1048,187900.0],["2012-05-02",17.9959,18.0776,17.8144,17.9324,124000.0],["2012-05-03",17.8779,18.0594,17.5422,17.6238,151100.0],["2012-05-04",17.5422,17.642,17.0158,17.034,122500.0],["2012-05-07",16.9704,17.2881,16.7345,17.2518,151000.0],["2012-05-08",17.1156,17.4242,16.9704,17.397,175300.0],["2012-05-09",19.3935,19.9652,18.6675,18.7764,655600.0],["2012-05-10",18.9579,19.212,18.849,19.094,282800.0],["2012-05-11",19.0214,19.4207,18.976,19.3481,216000.0],["2012-05-14",19.2392,20.183,19.2392,19.9652,272600.0],["2012-05-15",19.9198,20.0378,18.9307,19.2301,247000.0],["2012-05-16",19.2301,19.3663,18.8036,18.8308,176200.0],["2012-05-17",18.8308,19.1582,18.7308,18.8127,200100.0],["2012-05-18",18.8217,18.9309,18.6581,18.8399,159500.0],["2012-05-21",18.8581,19.0581,18.5853,18.9854,149000.0],["2012-05-22",19.0218,19.0945,18.6308,18.7672,142500.0],["2012-05-23",18.549,18.8036,18.2671,18.7035,112000.0],["2012-05-24",18.7126,18.749,18.3216,18.649,76900.0],["2012-05-25",18.6035,18.7763,18.3398,18.4944,58900.0],["2012-05-29",18.6308,18.7126,18.4399,18.5944,99400.0],["2012-05-30",18.4853,18.5399,18.2489,18.2853,71600.0],["2012-05-31",18.2853,18.6126,18.0943,18.4671,225400.0],["2012-06-01",18.1125,18.3216,17.9579,18.0125,74500.0],["2012-06-04",18.0398,18.2853,17.9761,18.2307,96900.0],["2012-06-05",18.1853,18.5126,18.1307,18.4217,55600.0],["2012-06-06",18.549,19.1854,18.4489,19.1309,94700.0],["2012-06-07",19.3582,19.5491,18.8399,18.8854,135800.0],["2012-06-08",18.849,18.9763,18.6126,18.8945,54200.0],["2012-06-11",19.1127,19.1127,18.4762,18.4762,126400.0],["2012-06-12",18.5126,18.7763,18.0943,18.749,103300.0],["2012-06-13",18.7035,18.8036,18.4671,18.6035,95700.0],["2012-06-14",18.7399,19.2673,18.649,19.0854,128700.0],["2012-06-15",19.1036,19.5764,18.8581,19.5219,143400.0],["2012-06-18",19.3673,19.3673,18.2671,18.7126,255300.0],["2012-06-19",18.849,19.0581,18.6944,19.0036,86900.0],["2012-06-20",18.9763,19.04,18.6854,19.0218,83600.0],["2012-06-21",18.9945,19.24,18.749,18.949,156700.0],["2012-06-22",19.1036,19.8401,19.1036,19.7037,248000.0],["2012-06-25",19.4128,19.4946,19.1218,19.2946,71100.0],["2012-06-26",19.3218,19.3582,19.0309,19.1945,72500.0],["2012-06-27",19.2127,19.6128,19.0491,19.1582,167300.0],["2012-06-28",19.0036,19.1127,18.6763,18.9763,156100.0],["2012-06-29",19.3855,19.4491,19.1945,19.4491,73100.0],["2012-07-02",19.4491,19.5219,19.1218,19.5219,198600.0],["2012-07-03",19.5491,19.5491,19.3491,19.4673,72000.0],["2012-07-05",19.4582,19.4673,19.1763,19.24,70300.0],["2012-07-06",19.0763,19.2036,18.9127,18.9763,67600.0],["2012-07-09",18.7217,18.7217,17.1305,17.567,305300.0],["2012-07-10",17.5851,17.6579,16.8214,17.1032,177200.0],["2012-07-11",17.1123,17.3851,17.085,17.2942,111600.0],["2012-07-12",17.1214,17.5215,17.1214,17.4124,145200.0],["2012-07-13",17.4488,17.6215,17.4488,17.5124,62700.0],["2012-07-16",17.4215,17.7215,17.2851,17.5851,146500.0],["2012-07-17",17.6306,17.767,17.4215,17.4488,163700.0],["2012-07-18",17.476,17.6397,17.3669,17.4488,74900.0],["2012-07-19",17.5033,17.5124,17.1487,17.1942,81000.0],["2012-07-20",17.085,17.2396,16.8214,16.9032,178100.0],["2012-07-23",16.7304,16.885,16.6486,16.7032,139100.0],["2012-07-24",16.7123,16.8123,16.2394,16.294,111100.0],["2012-07-25",16.3394,16.4395,16.0849,16.1394,120200.0],["2012-07-26",16.394,16.494,16.1303,16.2576,69900.0],["2012-07-27",16.394,16.394,16.0212,16.3486,122300.0],["2012-07-30",16.3485,16.4304,16.2667,16.3304,114600.0],["2012-07-31",16.3031,16.5213,16.2485,16.3667,234800.0],["2012-08-01",16.3304,16.8214,16.0121,16.0121,220300.0],["2012-08-02",16.8214,18.5126,16.3667,17.9034,317400.0],["2012-08-03",18.1671,18.3853,17.9761,18.0852,214600.0],["2012-08-06",18.1307,18.4762,18.0307,18.4489,119200.0],["2012-08-07",18.4944,18.7126,18.2853,18.3489,92500.0],["2012-08-08",18.2489,18.2489,17.9489,18.1489,80100.0],["2012-08-09",18.1125,18.3307,17.9216,18.2398,71700.0],["2012-08-10",18.1669,18.1669,17.8389,17.8936,56100.0],["2012-08-13",17.8389,17.8389,17.3743,17.6658,77300.0],["2012-08-14",17.6112,17.8298,17.5656,17.7114,54400.0],["2012-08-15",17.6476,18.012,17.5474,17.9938,76700.0],["2012-08-16",17.9665,18.176,17.7205,18.1396,53600.0],["2012-08-17",18.1123,18.4129,17.848,18.4129,113000.0],["2012-08-20",18.3765,19.0871,18.2034,19.0051,134300.0],["2012-08-21",19.0324,19.2693,18.7865,18.9596,89000.0],["2012-08-22",18.914,19.0507,18.6954,18.8776,61900.0],["2012-08-23",18.8047,18.8047,18.3765,18.5131,32200.0],["2012-08-24",18.4403,18.7045,18.2945,18.3765,63400.0],["2012-08-27",18.422,18.4858,18.1396,18.2125,51600.0],["2012-08-28",18.1487,18.1669,17.7934,18.1396,87600.0],["2012-08-29",18.1305,18.2307,18.0667,18.0667,54800.0],["2012-08-30",17.9483,17.9483,17.6749,17.7296,65500.0],["2012-08-31",17.8389,17.9027,17.183,17.3014,119400.0],["2012-09-04",17.2741,17.2741,16.8459,17.2285,79100.0],["2012-09-05",17.2467,17.4107,17.0372,17.1101,67600.0],["2012-09-06",17.1647,17.3834,17.0463,17.2741,73400.0],["2012-09-07",17.347,17.4016,17.1739,17.2285,47400.0],["2012-09-10",17.1739,17.429,17.1374,17.265,56400.0],["2012-09-11",17.265,17.4654,17.265,17.4472,41000.0],["2012-09-12",17.4563,17.4563,17.0645,17.265,115200.0],["2012-09-13",17.2467,17.7934,17.2467,17.7752,70400.0],["2012-09-14",17.8572,17.9118,17.5109,17.6932,68400.0],["2012-09-17",17.6294,17.6385,17.3743,17.4654,35300.0],["2012-09-18",17.3652,17.4289,17.1738,17.2467,55200.0],["2012-09-19",17.2467,17.4107,17.2012,17.2923,60500.0],["2012-09-20",17.1738,17.4107,17.1374,17.3105,36400.0],["2012-09-21",17.5018,17.5018,17.2103,17.4107,114300.0],["2012-09-24",17.3561,17.6112,17.2376,17.5565,60000.0],["2012-09-25",17.5383,17.7387,17.3925,17.3925,84500.0],["2012-09-26",17.3834,17.3834,16.9005,16.937,67700.0],["2012-09-27",16.9734,17.4927,16.8823,17.3287,127400.0],["2012-09-28",17.2558,17.2558,16.9643,17.0827,38400.0],["2012-10-01",17.1556,17.3834,16.9005,16.9279,50500.0],["2012-10-02",16.9825,16.9916,16.6545,16.9188,68100.0],["2012-10-03",16.9461,17.1738,16.7912,16.9461,48100.0],["2012-10-04",17.019,17.1465,16.9279,17.1192,61200.0],["2012-10-05",17.1465,17.5292,17.0554,17.3743,35800.0],["2012-10-08",17.3196,17.4563,17.2194,17.3014,26300.0],["2012-10-09",17.3014,17.4198,17.183,17.4107,53300.0],["2012-10-10",17.4381,17.7023,17.3287,17.6476,32300.0],["2012-10-11",17.7478,17.8845,17.593,17.7569,32500.0],["2012-10-12",17.7205,17.7387,17.3105,17.3561,56400.0],["2012-10-15",17.347,17.9483,17.347,17.8207,33700.0],["2012-10-16",17.8845,18.0849,17.5201,17.8389,68800.0],["2012-10-17",17.848,17.9574,17.8389,17.9483,23200.0],["2012-10-18",17.93,18.0667,17.7387,17.9118,50900.0],["2012-10-19",17.8298,17.8298,16.9552,17.0736,208600.0],["2012-10-22",17.0463,17.1374,16.8003,17.0372,42100.0],["2012-10-23",16.8641,17.1465,16.7365,17.0827,45800.0],["2012-10-24",17.0919,17.2103,16.9916,17.1192,28100.0],["2012-10-25",17.2467,17.3014,16.9643,17.1101,31000.0],["2012-10-26",17.0919,17.2376,16.9461,17.1283,42100.0],["2012-10-31",17.101,17.4563,17.101,17.3378,65600.0],["2012-11-01",17.3287,17.6385,17.3287,17.6294,84000.0],["2012-11-02",17.7114,17.7114,17.2103,17.5656,69600.0],["2012-11-05",17.593,17.6841,17.429,17.5383,43400.0],["2012-11-06",17.5018,18.2671,17.5018,18.2307,142600.0],["2012-11-07",17.9847,17.9847,16.5907,16.9096,266400.0],["2012-11-08",17.1101,17.1374,16.4541,16.7639,117500.0],["2012-11-09",16.6728,16.8094,16.3994,16.527,80400.0],["2012-11-12",16.8367,16.8367,16.4359,16.4359,98000.0],["2012-11-13",16.3994,16.6454,16.3994,16.4177,110800.0],["2012-11-14",16.3994,16.527,15.8346,15.9257,130200.0],["2012-11-15",15.8892,15.9348,15.4519,15.5886,111100.0],["2012-11-16",15.5521,15.6159,15.1877,15.4428,75100.0],["2012-11-19",15.5886,15.8983,15.5521,15.8983,174800.0],["2012-11-20",15.7343,15.7343,15.1968,15.5248,190400.0],["2012-11-21",15.5886,15.6797,15.4064,15.6523,43000.0],["2012-11-23",15.6888,16.0988,15.6615,16.0714,50500.0],["2012-11-26",15.9894,16.117,15.7252,15.8801,80900.0],["2012-11-27",15.8892,16.0532,15.5795,15.6341,66300.0],["2012-11-28",15.5157,16.2901,15.5157,16.2901,100700.0],["2012-11-29",16.3448,16.9643,16.3448,16.7092,108500.0],["2012-11-30",16.7274,16.8276,16.5452,16.7821,89300.0],["2012-12-03",16.8641,17.0281,16.3357,16.4905,69700.0],["2012-12-04",16.4632,16.691,16.3448,16.6545,42300.0],["2012-12-05",16.6545,16.9005,16.5908,16.7639,62500.0],["2012-12-06",16.7365,16.8823,16.5725,16.7365,26400.0],["2012-12-07",16.8276,16.8276,16.5452,16.6728,35700.0],["2012-12-10",16.6363,17.2194,16.6181,17.2194,79000.0],["2012-12-11",17.4745,17.6841,16.7365,17.6203,101900.0],["2012-12-12",17.6749,17.9574,17.6294,17.8663,129100.0],["2012-12-13",17.848,18.0485,17.6203,17.9483,66000.0],["2012-12-14",17.8754,17.9027,17.4198,17.5201,100100.0],["2012-12-17",17.5201,18.5951,17.4563,18.5314,272000.0],["2012-12-18",18.4038,18.7956,18.2125,18.668,78100.0],["2012-12-19",18.75,18.9504,18.5314,18.5587,97900.0],["2012-12-20",18.5222,18.6042,18.1032,18.2125,112700.0],["2012-12-21",17.8298,18.1578,17.6567,17.9938,165700.0],["2012-12-24",17.9209,17.9483,17.7478,17.8936,34900.0],["2012-12-26",17.8754,18.1852,17.7569,17.8298,59300.0],["2012-12-27",17.7934,17.8845,17.4745,17.7296,89200.0],["2012-12-28",17.5565,17.6385,17.2376,17.4836,100700.0],["2012-12-31",17.4381,17.6385,17.2741,17.5656,102900.0],["2013-01-02",17.9756,18.4311,17.8936,18.2945,134900.0],["2013-01-03",18.2854,18.4311,18.0212,18.094,60900.0],["2013-01-04",18.1487,18.3036,18.0212,18.1851,24800.0],["2013-01-07",18.0576,18.0576,17.3743,17.8663,117100.0],["2013-01-08",17.8572,18.0576,17.6749,18.0394,94800.0],["2013-01-09",18.1123,18.1396,17.5747,17.9483,89100.0],["2013-01-10",18.0211,18.2125,17.8754,18.176,55200.0],["2013-01-11",18.2034,18.5131,18.1214,18.4858,65300.0],["2013-01-14",18.4949,18.4949,18.0667,18.1669,55200.0],["2013-01-15",18.0758,18.2125,17.9209,18.0758,46100.0],["2013-01-16",17.9938,17.9938,17.7205,17.8116,38700.0],["2013-01-17",17.7752,18.0667,17.5109,18.0485,80300.0],["2013-01-18",18.1123,18.1123,17.8025,17.9483,56900.0],["2013-01-22",17.9209,18.2854,17.8936,18.2854,62500.0],["2013-01-23",17.3014,18.4129,17.1101,18.4129,193800.0],["2013-01-24",18.4038,18.4949,18.34,18.4403,108200.0],["2013-01-25",18.504,18.504,18.34,18.4403,71600.0],["2013-01-28",18.422,19.0871,18.3491,18.9596,79300.0],["2013-01-29",18.9231,19.3787,18.9231,19.3513,114500.0],["2013-01-30",19.3331,19.3331,18.9596,19.1691,68100.0],["2013-01-31",19.1509,19.6338,19.1509,19.3696,111600.0],["2013-02-01",19.488,19.5791,19.3331,19.4515,56600.0],["2013-02-04",19.2967,19.2967,18.4403,18.4403,87300.0],["2013-02-05",18.5587,18.8411,18.5405,18.7865,52200.0],["2013-02-06",18.6225,18.8138,18.5951,18.7774,53000.0],["2013-02-07",18.75,19.242,18.7227,19.1509,47200.0],["2013-02-08",19.1691,19.3149,18.9869,19.1236,58200.0],["2013-02-11",19.0689,19.0689,18.7682,18.8411,48900.0],["2013-02-12",18.8411,19.2967,18.832,19.1873,36900.0],["2013-02-13",19.2238,19.7249,19.1964,19.7066,77600.0],["2013-02-14",19.6155,19.652,19.3513,19.3787,40500.0],["2013-02-15",19.4698,19.4698,19.0324,19.1053,65700.0],["2013-02-19",19.1691,19.8433,19.1327,19.816,74300.0],["2013-02-20",19.816,20.1986,19.6429,19.6611,125700.0],["2013-02-21",19.6155,19.6611,18.9505,19.0689,54800.0],["2013-02-22",19.2238,19.7431,19.1964,19.7158,56600.0],["2013-02-25",19.8342,19.9891,19.4333,19.488,85200.0],["2013-02-26",19.5882,19.9162,19.4789,19.7431,70700.0],["2013-02-27",19.6429,19.6429,17.9756,18.6862,201500.0],["2013-02-28",18.5587,18.7591,18.4858,18.6225,148100.0],["2013-03-01",18.4949,18.9413,18.3674,18.8776,71200.0],["2013-03-04",18.7956,18.8502,18.7682,18.8047,82600.0],["2013-03-05",18.8958,19.0871,18.8411,18.9413,46200.0],["2013-03-06",19.0507,19.5062,19.0325,19.2329,64400.0],["2013-03-07",19.2693,19.2876,18.8867,19.2329,60200.0],["2013-03-08",19.3787,19.3787,18.914,19.0416,44800.0],["2013-03-11",18.9687,19.1145,18.7865,19.0325,71600.0],["2013-03-12",18.9413,19.2511,18.8229,19.1053,74600.0],["2013-03-13",19.1509,19.1509,18.668,18.6862,55000.0],["2013-03-14",18.7956,18.9322,18.5587,18.9049,54700.0],["2013-03-15",18.9414,19.1327,18.8047,18.832,138700.0],["2013-03-18",18.6954,18.9505,18.5951,18.7682,51600.0],["2013-03-19",18.8138,19.0142,18.5405,18.9869,72300.0],["2013-03-20",19.0142,19.0689,18.7591,18.8594,76700.0],["2013-03-21",18.668,18.8593,18.668,18.7865,50300.0],["2013-03-22",18.832,18.8502,18.5587,18.6134,27400.0],["2013-03-25",18.668,19.0871,18.668,18.8594,51400.0],["2013-03-26",18.9413,19.0233,18.6316,18.7956,94300.0],["2013-03-27",18.6407,18.8138,18.5222,18.7045,109600.0],["2013-03-28",18.7318,18.996,18.5951,18.8138,84800.0],["2013-04-01",18.7956,18.914,18.3127,18.4494,43900.0],["2013-04-02",18.5496,18.8411,18.5496,18.7136,59300.0],["2013-04-03",18.6589,18.7682,18.0394,18.176,172300.0],["2013-04-04",18.2034,18.9505,18.2034,18.8502,128300.0],["2013-04-05",18.5223,19.4607,18.5223,19.3422,96000.0],["2013-04-08",19.3787,19.7978,19.0598,19.488,104500.0],["2013-04-09",19.5335,19.5518,19.0416,19.078,69000.0],["2013-04-10",19.0962,19.3787,19.0233,19.2056,85000.0],["2013-04-11",19.2056,19.3149,18.9505,19.2147,83800.0],["2013-04-12",19.0416,19.6611,19.0416,19.5518,51200.0],["2013-04-15",19.3787,19.4789,18.504,18.5678,68500.0],["2013-04-16",18.7045,18.8411,18.422,18.75,74700.0],["2013-04-17",18.5587,18.5587,18.2034,18.4494,132600.0],["2013-04-18",18.422,18.4402,18.1123,18.258,94500.0],["2013-04-19",18.2854,18.6042,17.9847,18.0394,244200.0],["2013-04-22",18.0758,18.4676,17.8116,18.3491,61200.0],["2013-04-23",18.4403,18.6225,18.2763,18.5769,35200.0],["2013-04-24",18.5951,19.4789,18.5951,19.3787,81200.0],["2013-04-25",19.4333,19.6975,19.406,19.57,109500.0],["2013-04-26",19.5427,20.1166,19.4971,19.8251,72300.0],["2013-04-29",19.898,20.0984,19.898,19.9709,39200.0],["2013-04-30",19.9435,19.9709,19.7066,19.8069,54500.0],["2013-05-01",19.7249,19.816,19.4698,19.488,120700.0],["2013-05-02",19.5244,19.8706,19.4789,19.7249,62300.0],["2013-05-03",20.0164,20.1349,19.816,20.0437,59600.0],["2013-05-06",19.9435,20.5631,19.9435,20.5084,97800.0],["2013-05-07",20.4993,20.4993,20.2442,20.3626,56900.0],["2013-05-08",20.4993,21.4013,20.4446,20.8273,113900.0],["2013-05-09",20.9093,20.9093,20.1075,20.4811,79400.0],["2013-05-10",20.5904,20.8728,20.4628,20.7453,62900.0],["2013-05-13",20.7362,21.1461,20.7088,20.973,79000.0],["2013-05-14",20.9366,21.5015,20.9366,21.4468,95400.0],["2013-05-15",21.383,21.8203,21.2464,21.4832,111800.0],["2013-05-16",21.3922,21.3922,20.8091,21.0095,55300.0],["2013-05-17",21.0733,21.4833,21.0459,21.4741,60500.0],["2013-05-20",21.3557,21.3648,20.9275,21.2737,69600.0],["2013-05-21",21.2555,21.4013,21.0824,21.3648,67000.0],["2013-05-22",21.3648,21.5926,20.4537,20.6724,66000.0],["2013-05-23",20.3717,20.8728,20.308,20.8273,45000.0],["2013-05-24",20.7362,20.9457,20.3535,20.6542,32100.0],["2013-05-28",20.9639,21.2737,20.9184,21.2282,75700.0],["2013-05-29",21.1006,21.1006,20.5175,20.6542,66400.0],["2013-05-30",20.6815,20.8273,20.4446,20.6451,25000.0],["2013-05-31",20.5175,20.9184,20.3991,20.7908,114600.0],["2013-06-03",20.8182,21.3284,20.5084,21.2646,108300.0],["2013-06-04",21.2464,21.3375,20.5995,20.6633,104600.0],["2013-06-05",20.6542,20.7726,20.4082,20.6177,51300.0],["2013-06-06",20.5722,21.1917,20.5175,21.1735,81000.0],["2013-06-07",21.3921,21.3921,20.7635,20.9639,55200.0],["2013-06-10",21.1462,21.6928,21.1462,21.6017,60100.0],["2013-06-11",21.2828,21.8386,21.2008,21.7657,74700.0],["2013-06-12",21.9023,21.9752,21.1826,21.3101,47100.0],["2013-06-13",21.2737,21.4742,20.636,21.301,68900.0],["2013-06-14",21.301,21.3739,20.7179,21.1644,60800.0],["2013-06-17",21.2464,21.4741,20.8819,21.0277,38700.0],["2013-06-18",21.0459,21.4013,21.0186,21.3466,51100.0],["2013-06-19",21.3921,21.4924,20.8911,20.9366,55700.0],["2013-06-20",20.5995,20.7362,20.0529,20.2533,113000.0],["2013-06-21",20.3262,20.3809,20.0438,20.1257,107300.0],["2013-06-24",19.9071,20.0164,19.3422,19.8251,114300.0],["2013-06-25",20.144,20.6815,19.9253,20.5357,96700.0],["2013-06-26",20.7635,21.0277,20.7271,20.8546,55200.0],["2013-06-27",20.973,21.7201,20.973,21.4013,122800.0],["2013-06-28",21.2737,21.629,21.2737,21.4286,223700.0],["2013-07-01",21.6564,21.7839,21.0915,21.1917,74600.0],["2013-07-02",21.1188,21.301,20.8182,21.0186,70400.0],["2013-07-03",20.9457,21.2737,20.8091,21.2008,18200.0],["2013-07-05",21.5015,21.6199,20.8546,21.4377,54600.0],["2013-07-08",21.4833,21.8659,21.4833,21.7475,39600.0],["2013-07-09",21.8477,22.0481,21.6837,22.0208,45800.0],["2013-07-10",21.9935,22.1028,21.8386,22.0117,34700.0],["2013-07-11",22.1392,22.7497,21.9024,22.7223,75800.0],["2013-07-12",22.5948,22.7588,22.1301,22.4035,58000.0],["2013-07-15",22.3943,22.777,22.2759,22.7223,37600.0],["2013-07-16",22.7405,23.3236,22.6039,23.3236,66800.0],["2013-07-17",23.4239,23.4694,22.0299,22.2486,161800.0],["2013-07-18",22.367,22.367,22.121,22.2303,102900.0],["2013-07-19",22.1575,22.4399,21.5744,21.7384,94900.0],["2013-07-22",21.7566,21.957,21.7566,21.8477,51900.0],["2013-07-23",21.8659,21.9024,21.6381,21.711,119100.0],["2013-07-24",21.7657,21.7657,21.1644,21.3193,71700.0],["2013-07-25",21.2373,21.5926,20.5357,20.9093,238000.0],["2013-07-26",20.8637,21.137,20.6633,20.9275,85200.0],["2013-07-29",20.8273,21.0277,20.6815,20.7635,35100.0],["2013-07-30",20.8637,20.9366,20.1804,20.5448,55400.0],["2013-07-31",20.5448,21.1188,20.5448,20.9822,87500.0],["2013-08-01",21.1462,21.2646,20.9731,21.1279,59400.0],["2013-08-02",21.0915,21.1917,20.8455,21.0277,46600.0],["2013-08-05",20.9366,21.2464,20.7362,21.0915,29600.0],["2013-08-06",21.0186,21.0459,20.8546,20.973,73800.0],["2013-08-07",21.0551,23.4512,21.0459,21.2282,260300.0],["2013-08-08",21.2373,22.0663,20.8637,21.9297,115600.0],["2013-08-09",21.9115,22.0937,21.7019,21.8204,113800.0],["2013-08-12",21.6564,22.0026,21.5288,21.957,65600.0],["2013-08-13",21.875,22.8316,21.8659,22.4581,114100.0],["2013-08-14",22.5037,22.6221,22.2668,22.3761,150800.0],["2013-08-15",22.075,22.4035,21.8742,22.3305,179400.0],["2013-08-16",22.2027,22.4491,22.0841,22.3579,57300.0],["2013-08-19",22.3305,22.4674,22.2119,22.44,219600.0],["2013-08-20",22.4035,22.7046,22.3579,22.6408,54000.0],["2013-08-21",22.5495,23.2522,22.5495,22.8598,120100.0],["2013-08-22",22.9784,23.1335,22.8871,23.0332,90100.0],["2013-08-23",23.0423,23.0879,22.7411,23.0879,97600.0],["2013-08-26",23.0879,23.1335,22.951,23.0697,84300.0],["2013-08-27",22.8598,23.0058,22.6408,22.8415,80200.0],["2013-08-28",22.8415,23.7723,22.7594,23.5625,202200.0],["2013-08-29",23.5442,23.5442,23.024,23.2065,117100.0],["2013-08-30",23.1244,23.2248,22.4765,22.878,153100.0],["2013-09-03",23.097,23.2339,22.9054,23.1792,104200.0],["2013-09-04",23.1335,23.5807,22.9602,23.5625,167000.0],["2013-09-05",23.5168,23.7723,23.4621,23.6263,84400.0],["2013-09-06",23.7997,23.8727,23.2157,23.7085,70100.0],["2013-09-09",23.599,24.2012,23.599,23.9366,190900.0],["2013-09-10",24.0005,24.3929,23.891,24.3381,83100.0],["2013-09-11",24.3381,24.5389,24.0735,24.1739,174000.0],["2013-09-12",24.2377,24.5024,24.0826,24.183,86100.0],["2013-09-13",24.2651,24.475,24.1009,24.1647,65500.0],["2013-09-16",24.3929,24.621,23.9914,24.1647,96600.0],["2013-09-17",24.1374,24.2104,24.0187,24.1647,101300.0],["2013-09-18",24.1009,24.9131,24.0096,24.8127,63000.0],["2013-09-19",24.8127,25.2689,24.621,25.1959,57800.0],["2013-09-20",25.3328,25.3328,24.8035,24.8218,109500.0],["2013-09-23",24.7579,24.7579,24.3016,24.3473,126000.0],["2013-09-24",24.3016,24.5571,24.0735,24.3655,118900.0],["2013-09-25",24.3199,24.621,24.1374,24.3929,63700.0],["2013-09-26",24.4476,24.6302,24.1282,24.3746,111500.0],["2013-09-27",24.183,24.475,24.0826,24.2651,107800.0],["2013-09-30",23.9731,24.4659,23.9457,24.4294,67500.0],["2013-10-01",24.3564,24.5754,24.2742,24.4294,41300.0],["2013-10-02",24.2195,24.6393,24.0279,24.3838,65700.0],["2013-10-03",24.2651,24.3473,23.9092,24.1374,49400.0],["2013-10-04",24.0826,24.4385,23.9822,24.11,150300.0],["2013-10-07",23.9549,24.0187,23.5259,23.6355,70200.0],["2013-10-08",23.5624,23.9275,23.5624,23.7358,76000.0],["2013-10-09",23.745,24.0644,23.7267,24.0552,85400.0],["2013-10-10",24.2925,24.5298,24.1739,24.5298,60200.0],["2013-10-11",24.3838,25.7617,24.3746,25.5062,113100.0],["2013-10-14",25.2963,25.3237,24.8857,25.2142,79600.0],["2013-10-15",25.2324,25.2872,24.5936,24.621,84000.0],["2013-10-16",24.7123,24.8309,24.3655,24.548,125100.0],["2013-10-17",24.3929,24.6302,24.0187,24.5663,88800.0],["2013-10-18",24.7944,25.0134,24.3016,24.8127,98500.0],["2013-10-21",24.8765,25.1047,24.5845,24.6028,49300.0],["2013-10-22",24.6301,25.1321,24.6301,24.9769,67700.0],["2013-10-23",24.7305,24.9496,24.6667,24.7032,68600.0],["2013-10-24",24.7123,24.9222,24.6393,24.8127,50500.0],["2013-10-25",24.9222,25.1138,24.5754,25.0864,56700.0],["2013-10-28",25.0408,25.0682,24.5571,24.6575,72100.0],["2013-10-29",24.7762,24.9313,24.4476,24.6575,53800.0],["2013-10-30",24.7488,24.8309,23.9092,24.1739,68000.0],["2013-10-31",24.1647,24.2469,23.6446,23.7906,65100.0],["2013-11-01",23.745,24.0279,23.3434,23.5533,83900.0],["2013-11-04",23.5716,23.8453,23.4529,23.818,86400.0],["2013-11-05",23.7723,23.9457,23.5442,23.7723,116900.0],["2013-11-06",23.6537,24.3838,23.5533,24.3655,147600.0],["2013-11-07",24.4841,24.6575,23.5259,23.6263,95500.0],["2013-11-08",23.599,24.5298,23.4986,24.3929,80300.0],["2013-11-11",24.3108,24.5754,24.1647,24.2651,62500.0],["2013-11-12",24.2651,24.4568,23.7997,24.0644,78100.0],["2013-11-13",24.0096,24.037,23.1062,23.9914,57300.0],["2013-11-14",24.0461,24.4476,24.0461,24.2012,44200.0],["2013-11-15",24.183,24.183,23.4894,23.7358,49100.0],["2013-11-18",23.7541,24.0283,23.5256,23.681,46700.0],["2013-11-19",23.617,23.745,23.0961,23.2514,21800.0],["2013-11-20",23.2788,23.4708,22.9864,23.0686,62800.0],["2013-11-21",23.0961,23.4708,23.0229,23.2789,57200.0],["2013-11-22",23.2788,23.4982,22.9407,23.3885,37200.0],["2013-11-25",23.3794,23.5073,23.0869,23.0869,35500.0],["2013-11-26",23.0869,23.224,22.9498,23.0229,38300.0],["2013-11-27",23.0138,23.16,22.9224,23.0047,42300.0],["2013-11-29",23.1509,23.2149,22.8676,22.9224,24600.0],["2013-12-02",22.8767,23.224,22.8036,22.8493,88900.0],["2013-12-03",22.8493,23.681,22.8493,23.4708,177400.0],["2013-12-04",23.4251,23.7084,23.1235,23.3154,79400.0],["2013-12-05",23.3245,23.5073,23.2332,23.2971,43900.0],["2013-12-06",23.5713,23.6353,23.1418,23.5165,59800.0],["2013-12-09",23.5805,23.5805,23.288,23.3702,52500.0],["2013-12-10",23.3063,23.6993,23.1783,23.2606,72300.0],["2013-12-11",23.2971,23.4982,22.9864,23.3245,83200.0],["2013-12-12",23.2788,23.7907,23.1692,23.5622,77700.0],["2013-12-13",23.6353,23.8181,23.1692,23.7176,63800.0],["2013-12-16",23.7724,24.4122,23.5622,24.2934,140000.0],["2013-12-17",24.3208,24.7138,24.0009,24.4944,61600.0],["2013-12-18",24.4944,24.7595,23.9461,24.595,55000.0],["2013-12-19",24.6041,24.6589,24.2202,24.467,43400.0],["2013-12-20",24.5127,25.1433,24.5127,25.0976,124700.0],["2013-12-23",25.1708,25.3718,24.8874,25.1251,54000.0],["2013-12-24",25.1708,25.2622,25.0245,25.1708,16400.0],["2013-12-26",25.3261,25.5638,25.2439,25.4084,48800.0],["2013-12-27",25.5181,25.5181,25.052,25.2896,32500.0],["2013-12-30",25.1342,25.189,24.796,24.9057,51900.0],["2013-12-31",24.8874,25.0154,24.4396,24.8692,52900.0],["2014-01-02",24.8326,25.0428,24.4579,24.6589,46800.0],["2014-01-03",24.659,24.8235,24.2659,24.5767,41300.0],["2014-01-06",24.6041,24.6041,24.1014,24.3299,92300.0],["2014-01-07",22.4197,24.4944,22.1547,24.3573,65400.0],["2014-01-08",24.3482,24.3482,23.7084,24.0466,126100.0],["2014-01-09",24.1745,24.1745,23.6993,23.7176,68200.0],["2014-01-10",23.7633,23.8638,23.4434,23.5256,70400.0],["2014-01-13",23.4342,23.6444,23.0778,23.352,93000.0],["2014-01-14",23.4525,23.5896,23.3794,23.5165,63200.0],["2014-01-15",23.5439,23.8546,23.5439,23.745,33200.0],["2014-01-16",23.6718,24.0557,23.5073,23.8364,55700.0],["2014-01-17",23.7907,24.0192,23.5987,23.7358,20600.0],["2014-01-21",23.8638,23.946,23.5165,23.7267,43700.0],["2014-01-22",23.8455,24.0466,23.5713,23.7998,29600.0],["2014-01-23",22.4928,23.2971,22.4289,23.2057,101500.0],["2014-01-24",23.0047,23.0047,22.5294,22.8858,88000.0],["2014-01-27",22.8767,22.9315,21.9902,22.1821,79300.0],["2014-01-28",22.2643,22.5842,21.8896,22.5385,89000.0],["2014-01-29",22.3923,22.767,22.3923,22.4563,68700.0],["2014-01-30",22.6756,23.0229,22.5111,22.9133,57100.0],["2014-01-31",22.5934,23.0595,22.3923,22.5294,70700.0],["2014-02-03",22.5294,22.9498,22.4837,22.8858,226600.0],["2014-02-04",22.9955,23.2332,22.3923,22.959,79900.0],["2014-02-05",22.895,23.0504,22.6299,22.8676,87300.0],["2014-02-06",23.0229,23.0229,22.4014,22.767,95400.0],["2014-02-07",22.7853,22.895,22.4197,22.4746,91000.0],["2014-02-10",22.4197,22.5111,22.3923,22.4563,35700.0],["2014-02-11",22.3557,22.6756,22.3557,22.6208,87400.0],["2014-02-12",22.6391,22.9041,22.6391,22.7487,27400.0],["2014-02-13",22.6756,23.3428,22.6025,23.1509,40800.0],["2014-02-14",23.16,23.5805,23.0504,23.4434,32700.0],["2014-02-18",23.4891,24.467,23.4891,24.4579,94900.0],["2014-02-19",24.4487,24.4579,23.7358,23.745,42300.0],["2014-02-20",23.7815,24.2934,23.5805,24.1471,37400.0],["2014-02-21",24.2568,24.3939,24.01,24.1563,42100.0],["2014-02-24",24.2294,24.403,24.074,24.0831,40400.0],["2014-02-25",24.1106,24.1563,23.1966,23.3702,68700.0],["2014-02-26",24.5858,25.3901,23.7358,24.9788,185200.0],["2014-02-27",25.0245,25.3536,24.7686,24.9514,85200.0],["2014-02-28",24.9057,25.5821,24.9057,25.3627,83700.0],["2014-03-03",25.2439,25.646,25.1251,25.5729,51900.0],["2014-03-04",25.9019,26.624,25.9019,26.0482,111800.0],["2014-03-05",25.9476,26.3041,25.8928,26.1944,39300.0],["2014-03-06",26.3224,26.4778,26.2036,26.3589,70500.0],["2014-03-07",26.5052,26.5234,26.1396,26.3864,37100.0],["2014-03-10",26.3681,26.6148,25.7923,26.167,81700.0],["2014-03-11",26.1853,26.3593,25.8739,26.0113,61800.0],["2014-03-12",25.9838,26.4876,25.8556,26.4418,45100.0],["2014-03-13",26.4967,26.7623,26.2403,26.4692,41700.0],["2014-03-14",26.3868,26.6158,26.1487,26.2677,43900.0],["2014-03-17",26.4601,26.4601,26.2128,26.2952,39200.0],["2014-03-18",26.341,27.147,26.2861,27.0371,80600.0],["2014-03-19",27.1012,27.2294,26.7165,26.9363,52300.0],["2014-03-20",26.799,27.2203,26.5608,27.1012,53800.0],["2014-03-21",27.3393,27.5592,27.1287,27.3668,112100.0],["2014-03-24",27.3851,27.5592,26.973,27.4401,43900.0],["2014-03-25",27.6233,27.7149,27.202,27.3119,56400.0],["2014-03-26",27.4859,27.4859,26.5517,26.6524,64500.0],["2014-03-27",26.5975,27.0921,26.4967,26.8631,68500.0],["2014-03-28",26.9272,27.898,26.8906,27.7515,98200.0],["2014-03-31",27.8431,27.8431,27.1928,27.4859,95500.0],["2014-04-01",27.4126,27.5134,26.9363,27.0371,92500.0],["2014-04-02",26.973,27.4034,26.8539,27.0646,58900.0],["2014-04-03",27.1562,27.376,26.9455,27.2661,68600.0],["2014-04-04",27.4767,27.6233,27.0188,27.3393,78100.0],["2014-04-07",27.2661,27.2661,26.6891,26.7349,53800.0],["2014-04-08",26.744,26.8356,26.4967,26.5883,75600.0],["2014-04-09",26.5883,26.8356,26.0754,26.341,59200.0],["2014-04-10",26.2952,26.5517,25.7182,25.9563,77900.0],["2014-04-11",25.7182,25.993,25.2419,25.4618,58400.0],["2014-04-14",25.7274,25.8373,25.0862,25.4068,53700.0],["2014-04-15",25.7365,25.7365,24.8023,24.9947,54400.0],["2014-04-16",25.2145,25.2328,24.8206,25.0679,37100.0],["2014-04-17",25.0221,25.2694,24.9489,25.1229,38900.0],["2014-04-21",25.187,25.6449,24.9305,25.4709,36400.0],["2014-04-22",25.4984,25.5534,24.9672,25.0679,41700.0],["2014-04-23",25.0405,25.535,24.8023,25.1504,47400.0],["2014-04-24",25.2053,25.2053,24.839,24.9031,33800.0],["2014-04-25",24.7932,24.8848,24.152,24.2986,47700.0],["2014-04-28",24.3261,24.4726,23.6849,24.0605,57400.0],["2014-04-29",24.2345,24.3993,24.0696,24.152,56700.0],["2014-04-30",24.1612,24.5917,24.0971,24.436,44400.0],["2014-05-01",24.3719,24.5001,24.1154,24.4634,103800.0],["2014-05-02",24.4726,24.6191,23.9597,24.0971,45200.0],["2014-05-05",23.5567,24.7291,23.5292,24.4543,60700.0],["2014-05-06",24.4085,24.9947,23.8864,24.3719,69500.0],["2014-05-07",24.262,24.5184,23.9505,24.4177,47500.0],["2014-05-08",24.4726,24.729,24.3352,24.3535,67100.0],["2014-05-09",26.1853,27.1562,25.3519,26.3868,166100.0],["2014-05-12",26.6707,26.8173,26.1212,26.7074,184200.0],["2014-05-13",26.7806,26.7806,26.3044,26.396,84400.0],["2014-05-14",26.341,26.5608,25.9747,26.1029,143700.0],["2014-05-15",25.9838,25.9838,25.6541,25.7182,74700.0],["2014-05-16",25.6724,25.9197,25.4984,25.8739,70100.0],["2014-05-19",25.929,26.3327,25.8556,26.1216,51400.0],["2014-05-20",26.1216,26.3786,25.6262,26.1675,114200.0],["2014-05-21",26.0574,26.1216,25.3234,25.6904,52000.0],["2014-05-22",25.6904,25.6996,25.3784,25.562,35600.0],["2014-05-23",25.3142,25.9565,25.3142,25.8923,38000.0],["2014-05-27",25.8923,26.2684,25.5161,26.1216,65300.0],["2014-05-28",26.1492,26.507,25.9657,26.3969,43100.0],["2014-05-29",26.4978,26.8373,26.3969,26.8281,89700.0],["2014-05-30",26.9015,27.397,26.8832,27.3236,68600.0],["2014-06-02",27.4245,27.4245,26.8648,26.9658,66800.0],["2014-06-03",26.9658,27.2869,26.6722,27.1493,76900.0],["2014-06-04",27.0483,27.2502,26.819,27.085,33800.0],["2014-06-05",27.1493,27.8007,27.1309,27.7089,79000.0],["2014-06-06",27.764,27.9016,27.5163,27.8374,83000.0],["2014-06-09",27.7089,27.7365,27.4429,27.7089,55500.0],["2014-06-10",27.5254,27.5254,26.9382,27.2227,57500.0],["2014-06-11",27.0759,27.4245,26.9474,26.9841,37700.0],["2014-06-12",26.9474,26.9474,26.4152,26.5437,42200.0],["2014-06-13",26.6446,26.8557,26.2684,26.4336,40700.0],["2014-06-16",26.4244,26.7456,26.2318,26.6997,61800.0],["2014-06-17",26.6079,26.8098,26.4061,26.452,36700.0],["2014-06-18",26.4978,27.085,26.4795,27.0667,42500.0],["2014-06-19",27.0025,27.2043,26.6355,26.6905,49000.0],["2014-06-20",26.8281,27.0208,26.5896,26.6905,99500.0],["2014-06-23",26.7364,26.8465,26.4428,26.6079,41300.0],["2014-06-24",26.5345,26.9658,26.2226,26.2776,53200.0],["2014-06-25",26.2042,26.2501,26.0207,26.1583,38300.0],["2014-06-26",26.1216,26.4336,25.9106,26.3694,52100.0],["2014-06-27",26.2226,27.0208,26.2226,26.8373,229800.0],["2014-06-30",26.7914,26.8924,26.3694,26.452,46000.0],["2014-07-01",26.4611,27.085,26.3969,26.9291,87100.0],["2014-07-02",26.8832,26.9933,26.5896,26.6446,45800.0],["2014-07-03",26.7914,26.7914,26.2409,26.4153,24000.0],["2014-07-07",26.4152,26.5253,26.3143,26.3694,41900.0],["2014-07-08",26.296,26.4061,25.5253,25.8831,69000.0],["2014-07-09",25.8923,26.1675,25.7822,26.0115,37000.0],["2014-07-10",25.6537,25.9014,25.4977,25.8005,41400.0],["2014-07-11",25.7271,25.7271,25.0757,25.2684,47600.0],["2014-07-14",25.3876,25.4702,24.9839,25.1124,48400.0],["2014-07-15",25.1674,25.2317,24.7637,25.0573,74000.0],["2014-07-16",25.2684,25.5436,25.1858,25.4519,70600.0],["2014-07-17",25.2959,25.562,25.195,25.2775,57900.0],["2014-07-18",25.2225,25.6262,24.8463,25.4886,56200.0],["2014-07-21",25.3601,25.5069,25.1674,25.2775,30700.0],["2014-07-22",25.3418,25.4427,25.0482,25.2408,32100.0],["2014-07-23",25.1307,25.2316,24.8188,24.8463,40600.0],["2014-07-24",24.9381,25.1674,24.5986,24.8096,84600.0],["2014-07-25",24.672,24.672,24.1857,24.2774,50600.0],["2014-07-28",24.2774,24.883,23.9747,24.6903,55700.0],["2014-07-29",24.8463,25.1491,24.3508,24.4701,25500.0],["2014-07-30",24.6169,24.6169,23.8554,24.0297,83500.0],["2014-07-31",23.8554,24.0114,23.6627,23.6627,99000.0],["2014-08-01",23.5801,23.5985,23.3324,23.4242,55600.0],["2014-08-04",23.5251,23.8095,23.5251,23.6168,111300.0],["2014-08-05",23.5801,23.7178,23.3691,23.6168,100000.0],["2014-08-06",22.947,22.947,22.158,22.7911,298300.0],["2014-08-07",23.2498,23.4058,22.8094,22.9379,176400.0],["2014-08-08",22.9012,23.4517,22.9012,23.4058,49700.0],["2014-08-11",23.3691,23.8646,23.3691,23.7269,41700.0],["2014-08-12",23.5893,23.7728,23.5618,23.7361,64700.0],["2014-08-13",23.7912,24.149,23.6535,24.0114,54800.0],["2014-08-14",24.0022,24.4151,24.0022,24.3325,48400.0],["2014-08-15",24.5715,24.976,23.9004,24.167,56000.0],["2014-08-18",24.3693,24.4704,24.1303,24.4244,40400.0],["2014-08-19",24.4244,24.9668,24.4244,24.9208,56600.0],["2014-08-20",24.884,24.9944,24.5807,24.8932,43700.0],["2014-08-21",24.8748,25.0311,24.7278,24.9852,28100.0],["2014-08-22",25.0219,25.0771,24.7829,24.8932,31600.0],["2014-08-25",24.9668,25.123,24.8748,24.9944,27200.0],["2014-08-26",24.9576,25.0587,24.9024,25.0127,50200.0],["2014-08-27",25.1047,25.2425,24.9208,25.1047,102100.0],["2014-08-28",24.9668,25.1414,24.9484,25.1139,49600.0],["2014-08-29",25.0955,25.3988,25.0311,25.3069,41900.0],["2014-09-02",25.408,25.6746,25.1874,25.5275,63200.0],["2014-09-03",25.6838,25.7389,25.5459,25.7022,53800.0],["2014-09-04",25.7849,25.7941,25.5275,25.6746,39800.0],["2014-09-05",25.693,25.9963,25.647,25.9504,50400.0],["2014-09-08",25.9136,25.9963,25.6378,25.8309,27700.0],["2014-09-09",25.7389,25.886,25.5275,25.7849,107900.0],["2014-09-10",25.8401,25.8401,25.5275,25.8033,43900.0],["2014-09-11",25.6746,25.9779,25.6378,25.9044,52800.0],["2014-09-12",25.9504,25.9688,25.6378,25.8309,76700.0],["2014-09-15",25.8217,25.8952,25.5643,25.693,50500.0],["2014-09-16",25.6102,25.7849,25.5643,25.7206,40800.0],["2014-09-17",25.7114,25.7389,25.3253,25.4172,38300.0],["2014-09-18",25.5551,25.8676,25.5275,25.7481,47700.0],["2014-09-19",25.7757,25.9228,25.5459,25.6838,79800.0],["2014-09-22",25.5459,25.7757,25.4264,25.4999,46100.0],["2014-09-23",25.3896,25.5827,24.8473,24.9208,37700.0],["2014-09-24",25.0219,25.0219,24.6358,24.7462,35300.0],["2014-09-25",24.6266,24.7645,24.1854,24.2589,43100.0],["2014-09-26",24.2038,24.3785,24.1303,24.3509,38300.0],["2014-09-29",24.1486,24.4152,23.9372,24.2038,117900.0],["2014-09-30",24.0843,24.4152,24.0108,24.1486,142700.0],["2014-10-01",24.0567,24.259,24.0108,24.1027,65300.0],["2014-10-02",24.0475,24.8749,24.0475,24.7186,71600.0],["2014-10-03",24.9484,24.9852,24.6634,24.8197,30500.0],["2014-10-06",24.8381,24.8565,24.3601,24.4152,42400.0],["2014-10-07",24.2314,24.5715,24.0935,24.3049,38400.0],["2014-10-08",24.2589,24.9576,24.2314,24.9024,60600.0],["2014-10-09",24.8289,25.0587,23.9004,23.9188,32300.0],["2014-10-10",23.7993,24.3509,23.7626,23.9372,42300.0],["2014-10-13",23.9004,24.5072,23.4408,24.1119,43500.0],["2014-10-14",24.3785,25.4356,24.2589,25.3437,104600.0],["2014-10-15",25.123,25.2058,24.3601,24.8473,79500.0],["2014-10-16",24.498,25.9136,24.498,25.5367,60900.0],["2014-10-17",25.8584,25.8584,25.4172,25.4815,45400.0],["2014-10-20",25.3253,25.8309,25.3253,25.7573,42000.0],["2014-10-21",25.9136,26.3181,25.8217,26.2721,49400.0],["2014-10-22",26.3456,26.4284,25.8125,25.9044,29200.0],["2014-10-23",25.9963,26.2813,25.6562,25.7206,78100.0],["2014-10-24",25.7941,25.7941,25.4632,25.6378,35000.0],["2014-10-27",25.5367,25.6102,25.2334,25.4448,36600.0],["2014-10-28",25.4724,25.6746,25.2517,25.6102,122800.0],["2014-10-29",25.7757,26.0974,25.4172,25.7389,64800.0],["2014-10-30",25.6011,26.4284,25.6011,26.3548,55700.0],["2014-10-31",26.4284,26.6674,26.2445,26.6122,66300.0],["2014-11-03",26.5938,27.0535,26.0607,26.2445,74500.0],["2014-11-04",26.0147,26.4008,25.9412,26.171,36700.0],["2014-11-05",26.0423,26.3456,25.9412,26.2353,82000.0],["2014-11-06",26.6122,26.6122,25.647,25.9504,49400.0],["2014-11-07",25.9871,26.2169,25.9779,26.0974,116900.0],["2014-11-10",25.9596,26.2353,25.8401,26.171,140000.0],["2014-11-11",24.8197,24.8197,23.404,23.8637,286600.0],["2014-11-12",23.8361,24.6726,23.6155,24.6266,149900.0],["2014-11-13",24.7002,24.9668,24.5163,24.9208,81400.0],["2014-11-14",24.9576,25.3345,24.7462,25.1782,51900.0],["2014-11-17",25.215,25.5551,25.1414,25.1598,85600.0],["2014-11-18",25.2335,25.39,25.1414,25.1966,51800.0],["2014-11-19",25.2059,25.6387,24.9019,25.0861,59000.0],["2014-11-20",24.9664,25.7768,24.902,25.7584,72200.0],["2014-11-21",26.0623,26.0715,25.7768,25.8781,59300.0],["2014-11-24",25.786,25.786,25.4453,25.6019,66900.0],["2014-11-25",25.5558,25.6939,25.4269,25.5742,86000.0],["2014-11-26",25.5006,25.6663,25.3993,25.6387,61900.0],["2014-11-28",25.5098,25.6939,25.1782,25.2151,31000.0],["2014-12-01",25.0033,25.0033,24.4323,24.5152,140000.0],["2014-12-02",24.4691,25.0309,24.4047,24.9848,71700.0],["2014-12-03",25.0585,25.2703,24.8651,24.9204,81000.0],["2014-12-04",24.8559,25.0677,24.552,24.8283,62100.0],["2014-12-05",24.7914,25.2243,24.6993,24.7914,39900.0],["2014-12-08",24.8007,25.169,24.4507,24.5888,65100.0],["2014-12-09",24.4047,24.9204,24.3126,24.8283,79000.0],["2014-12-10",24.7086,24.8375,23.7232,23.8705,56800.0],["2014-12-11",23.9166,24.8651,23.9166,24.7546,69500.0],["2014-12-12",24.5336,25.0769,24.5336,24.8006,68100.0],["2014-12-15",24.9848,24.9848,23.9994,24.1928,85300.0],["2014-12-16",24.0731,24.773,23.9442,24.2573,62900.0],["2014-12-17",24.331,25.4085,24.2849,25.3348,119900.0],["2014-12-18",25.519,25.74,24.994,25.519,127600.0],["2014-12-19",25.5098,25.74,25.4545,25.5006,105200.0],["2014-12-22",25.4729,25.519,24.9112,25.2611,75100.0],["2014-12-23",25.3993,25.5006,25.2335,25.3624,54300.0],["2014-12-24",25.3348,25.5098,25.2335,25.3164,32500.0],["2014-12-26",25.4269,25.7768,25.344,25.4913,39000.0],["2014-12-29",25.344,25.74,25.344,25.519,120700.0],["2014-12-30",25.5098,25.5098,25.2243,25.3164,88500.0],["2014-12-31",25.3808,25.3808,25.0125,25.0309,52700.0],["2015-01-02",25.1874,25.298,24.8191,25.2611,99500.0],["2015-01-05",25.1874,25.1874,24.2941,24.4599,57600.0],["2015-01-06",24.5704,24.8743,24.0271,24.1192,70500.0],["2015-01-07",24.331,24.4599,23.8613,24.2297,40900.0],["2015-01-08",24.4323,24.5612,24.377,24.4783,36600.0],["2015-01-09",24.4507,24.4507,24.0455,24.2757,35700.0],["2015-01-12",24.3862,24.7454,24.1744,24.6901,66700.0],["2015-01-13",24.8743,25.3808,24.7454,25.2795,66800.0],["2015-01-14",25.0033,25.2243,24.8927,25.1138,41100.0],["2015-01-15",25.1414,25.3993,24.8743,24.994,54300.0],["2015-01-16",24.9572,25.3072,24.9572,25.0861,51100.0],["2015-01-20",25.0861,25.0861,24.5704,24.6165,115800.0],["2015-01-21",24.598,24.6717,24.2389,24.4231,105900.0],["2015-01-22",24.4691,24.5796,24.2205,24.4415,49200.0],["2015-01-23",24.506,25.0861,24.3218,24.9296,159700.0],["2015-01-26",24.902,25.5466,24.6257,25.4913,116900.0],["2015-01-27",25.3164,25.3256,25.1322,25.1782,66900.0],["2015-01-28",25.4085,25.6387,25.0309,25.1046,82600.0],["2015-01-29",25.1874,25.4821,25.0125,25.4453,67300.0],["2015-01-30",25.1966,25.2979,24.5704,24.6349,69000.0],["2015-02-02",24.727,25.1782,24.377,24.7178,64300.0],["2015-02-03",24.902,25.3164,24.4599,25.2243,104100.0],["2015-02-04",25.1506,25.4177,24.994,25.0493,70400.0],["2015-02-05",25.1966,25.8781,25.169,25.7492,115200.0],["2015-02-06",25.74,25.8689,25.1598,25.2611,101000.0],["2015-02-09",26.4215,28.2265,26.3754,27.9226,499500.0],["2015-02-10",28.291,29.5619,28.2265,29.2211,673000.0],["2015-02-11",28.4752,28.8527,27.7292,27.941,837100.0],["2015-02-12",27.6832,28.0884,27.1767,27.72,2418900.0],["2015-02-13",27.7937,28.0884,27.278,28.0147,212700.0],["2015-02-17",28.0976,28.3002,27.8121,27.9779,354300.0],["2015-02-18",27.9871,28.3646,27.6371,28.1252,308900.0],["2015-02-19",28.3831,30.1605,28.3831,29.4606,771500.0],["2015-02-20",29.4606,29.479,28.7699,29.3408,190500.0],["2015-02-23",28.8988,28.9633,28.4015,28.862,171000.0],["2015-02-24",28.8067,29.4606,28.6962,29.4606,164100.0],["2015-02-25",29.8658,30.271,29.2948,30.0407,281400.0],["2015-02-26",30.2342,32.2694,30.2065,32.2326,335000.0],["2015-02-27",31.4129,31.6063,30.9064,31.4037,492300.0],["2015-03-02",31.3116,31.3116,30.5381,30.8235,227000.0],["2015-03-03",30.5565,30.7683,30.1144,30.5749,189600.0],["2015-03-04",30.0776,30.9064,30.0315,30.6762,161600.0],["2015-03-05",30.6762,31.2195,30.5749,31.0538,170600.0],["2015-03-06",30.8235,31.0446,30.2065,30.4552,194500.0],["2015-03-09",31.0906,32.6378,30.9985,32.4167,464800.0],["2015-03-10",32.1036,32.1312,31.2564,31.5879,229200.0],["2015-03-11",32.3154,32.3431,31.7537,32.1405,242100.0],["2015-03-12",32.4635,34.365,32.4543,34.1343,483100.0],["2015-03-13",34.1527,34.1527,33.1281,33.645,223200.0],["2015-03-16",33.1374,33.8758,32.9527,33.8204,238500.0],["2015-03-17",33.7373,34.7711,33.4696,34.5958,276300.0],["2015-03-18",34.1712,34.965,33.442,34.4758,312700.0],["2015-03-19",34.4573,35.2327,34.4573,34.9373,329900.0],["2015-03-20",35.2142,36.1188,34.5958,35.0111,1268800.0],["2015-03-23",35.0296,35.2788,34.6881,34.7435,292500.0],["2015-03-24",34.7804,35.1681,34.1989,35.0665,179800.0],["2015-03-25",35.0758,35.1957,34.3281,34.4665,157400.0],["2015-03-26",34.1712,34.6881,33.8942,34.5588,121400.0],["2015-03-27",34.6235,34.8727,34.2912,34.6511,118500.0],["2015-03-30",34.965,35.3988,34.8634,35.0204,190100.0],["2015-03-31",34.1527,35.1588,34.125,35.0942,226900.0],["2015-04-01",35.3434,36.3865,34.8358,35.6757,263000.0],["2015-04-02",35.6019,36.1188,35.4173,35.5927,112400.0],["2015-04-06",35.2234,35.7957,34.9465,35.3527,125400.0],["2015-04-07",35.2327,35.528,34.9188,34.9927,117300.0],["2015-04-08",34.9927,35.5742,34.6696,34.7527,164600.0],["2015-04-09",34.6419,35.0481,34.6142,34.7342,90100.0],["2015-04-10",34.8173,34.8911,34.4942,34.5865,88900.0],["2015-04-13",34.5588,35.6573,34.4665,34.9834,100100.0],["2015-04-14",34.9834,35.1127,34.0142,34.0881,158400.0],["2015-04-15",34.125,34.8635,34.0881,34.6235,147500.0],["2015-04-16",34.6696,34.928,34.3373,34.8634,61000.0],["2015-04-17",34.6327,34.6327,33.6081,34.005,136200.0],["2015-04-20",34.1619,35.1034,34.1065,34.8542,102000.0],["2015-04-21",34.9834,35.0204,34.5219,34.725,75600.0],["2015-04-22",34.845,35.1034,34.1619,34.9281,56900.0],["2015-04-23",34.7804,34.9742,34.605,34.8265,45500.0],["2015-04-24",34.7804,35.3896,34.7804,35.3711,92800.0],["2015-04-27",35.3804,35.4265,34.5404,34.6235,247400.0],["2015-04-28",34.8081,35.408,34.7711,35.2696,161800.0],["2015-04-29",34.9096,35.1219,34.5127,34.7804,86900.0],["2015-04-30",34.6235,34.6604,33.6358,33.7743,146300.0],["2015-05-01",33.9681,34.0696,33.2758,33.885,112600.0],["2015-05-04",33.6912,34.5219,33.6635,33.9589,141400.0],["2015-05-05",33.7835,33.8666,33.1558,33.3589,115300.0],["2015-05-06",33.4235,33.7743,33.1927,33.6912,113500.0],["2015-05-07",34.0235,34.5496,33.0912,33.4143,122700.0],["2015-05-08",34.0512,34.125,33.5158,33.8296,168400.0],["2015-05-11",34.0789,34.7619,33.9219,34.2081,125800.0],["2015-05-12",34.2635,34.4665,33.8296,34.4296,136400.0],["2015-05-13",34.5311,34.6419,34.0512,34.5496,95800.0],["2015-05-14",34.6881,35.1219,34.6604,35.0388,82000.0],["2015-05-15",35.0851,35.0851,34.3362,34.9926,91900.0],["2015-05-18",34.8632,35.27,34.78,35.1868,170600.0],["2015-05-19",35.085,35.1682,34.2992,34.6875,101900.0],["2015-05-20",34.9094,35.2792,34.7245,35.122,92000.0],["2015-05-21",34.8724,35.1775,34.5673,35.0573,78200.0],["2015-05-22",35.0666,35.2977,34.4749,34.6783,60300.0],["2015-05-26",34.4934,34.5488,33.8924,34.0311,102300.0],["2015-05-27",33.9849,34.8077,33.8924,34.7985,94300.0],["2015-05-28",34.253,34.632,34.0496,34.3732,68000.0],["2015-05-29",34.2622,34.5026,33.8924,34.2992,110300.0],["2015-06-01",34.5303,34.9556,34.253,34.6228,114000.0],["2015-06-02",34.6875,34.8909,34.2253,34.817,101500.0],["2015-06-03",34.743,35.0019,34.4564,34.8817,118800.0],["2015-06-04",34.3917,34.8447,33.9941,34.2253,95100.0],["2015-06-05",34.2622,34.4287,33.8185,34.2345,77800.0],["2015-06-08",34.3362,34.669,34.1698,34.1975,103700.0],["2015-06-09",34.2622,34.3824,33.689,34.1421,104000.0],["2015-06-10",34.1051,34.9371,34.1051,34.5304,135200.0],["2015-06-11",34.3639,34.4379,33.9294,34.179,99100.0],["2015-06-12",34.1698,34.1698,33.6428,34.0773,122200.0],["2015-06-15",33.9849,34.9741,33.8555,34.817,215900.0],["2015-06-16",34.6783,35.196,34.6413,35.1868,120200.0],["2015-06-17",34.8909,35.1868,34.6413,34.8262,105100.0],["2015-06-18",34.9371,35.5658,34.9186,35.3809,173300.0],["2015-06-19",35.4271,35.649,35.159,35.4271,338900.0],["2015-06-22",36.1667,36.666,36.0835,36.5273,248800.0],["2015-06-23",36.2869,36.2869,35.6767,36.0835,110900.0],["2015-06-24",35.8524,36.0743,35.723,35.8894,97500.0],["2015-06-25",35.8709,35.9264,35.1867,35.5288,157600.0],["2015-06-26",35.6305,35.8339,35.2699,35.5103,498500.0],["2015-06-29",35.196,35.612,34.1143,34.1421,149500.0],["2015-06-30",35.1313,35.1313,34.5026,34.8354,166500.0],["2015-07-01",35.1498,35.2237,34.6783,34.8909,100300.0],["2015-07-02",35.0296,35.0388,34.2807,34.6875,73300.0],["2015-07-06",34.5766,34.9741,34.4841,34.8724,101400.0],["2015-07-07",34.9926,35.7507,34.8724,35.4548,121200.0],["2015-07-08",35.0666,35.0758,34.632,34.743,74000.0],["2015-07-09",35.0111,35.1405,34.4564,34.6413,96200.0],["2015-07-10",35.0203,35.6952,34.9464,35.649,91500.0],["2015-07-13",36.1575,36.2314,35.7784,36.176,108900.0],["2015-07-14",36.0465,36.2037,35.9726,36.0558,76800.0],["2015-07-15",36.1575,36.2407,35.6675,35.8801,64300.0],["2015-07-16",36.0835,36.1945,35.7322,36.0835,77100.0],["2015-07-17",36.0096,36.2869,35.9448,36.1113,55700.0],["2015-07-20",36.4903,36.4903,35.8709,36.028,100800.0],["2015-07-21",36.3794,36.4903,36.2037,36.4071,102900.0],["2015-07-22",36.2222,37.2484,36.2222,36.8878,121200.0],["2015-07-23",37.1467,37.1929,36.5273,36.7307,109600.0],["2015-07-24",36.5458,36.8509,36.4256,36.5365,102700.0],["2015-07-27",36.1482,36.8231,36.1205,36.6105,82600.0],["2015-07-28",36.7122,36.9433,36.4348,36.8139,73800.0],["2015-07-29",36.8231,36.9803,36.6382,36.9063,102600.0],["2015-07-30",36.6382,37.6182,36.6105,37.119,95700.0],["2015-07-31",37.3778,37.8586,37.3593,37.609,121200.0],["2015-08-03",37.5258,37.7107,37.008,37.0635,120400.0],["2015-08-04",37.0912,37.3593,35.4271,35.5196,182300.0],["2015-08-05",35.6767,35.6952,34.8909,35.4086,130200.0],["2015-08-06",35.3994,35.4456,34.8632,34.9556,96600.0],["2015-08-07",34.669,34.9371,34.3639,34.7152,73800.0],["2015-08-10",35.1775,35.3254,34.8077,35.0296,147700.0],["2015-08-11",34.743,35.2145,34.4102,34.5951,100900.0],["2015-08-12",34.4286,34.8539,34.2715,34.7985,127200.0],["2015-08-13",35.1405,35.27,34.78,34.9649,60100.0],["2015-08-14",34.9556,35.5297,34.9556,35.4556,60500.0],["2015-08-17",34.8445,35.0112,33.6778,34.7704,142700.0],["2015-08-18",34.3908,34.7241,34.0574,34.0945,114500.0],["2015-08-19",33.9463,34.1778,33.4278,33.65,112200.0],["2015-08-20",33.5296,33.9741,33.3166,33.3444,113300.0],["2015-08-21",32.5666,33.7333,32.3629,33.1592,153200.0],["2015-08-24",32.7703,33.3166,32.0017,32.1129,242000.0],["2015-08-25",33.3907,33.5389,31.9925,32.2425,170100.0],["2015-08-26",32.3907,32.5944,31.5851,32.511,143600.0],["2015-08-27",32.5851,32.9648,32.0758,32.9277,106600.0],["2015-08-28",32.8351,33.0296,32.3907,32.9185,75300.0],["2015-08-31",32.3629,32.6499,32.0295,32.5944,105800.0],["2015-09-01",31.8721,32.2147,31.4924,31.6684,168700.0],["2015-09-02",32.298,32.4555,31.5387,32.0943,114400.0],["2015-09-03",32.0481,32.3444,31.8258,31.9369,81800.0],["2015-09-04",31.5851,31.8073,31.4647,31.6869,59900.0],["2015-09-08",32.1684,32.1962,31.6962,31.974,123300.0],["2015-09-09",32.261,32.4092,31.8721,32.011,106200.0],["2015-09-10",31.9832,33.0574,31.9832,32.511,104700.0],["2015-09-11",32.2796,32.8722,32.2796,32.7425,63000.0],["2015-09-14",32.8444,33.0388,32.5388,32.7333,82200.0],["2015-09-15",32.687,33.3351,32.687,33.1592,69700.0],["2015-09-16",32.9277,33.6037,32.9277,33.4926,62900.0],["2015-09-17",33.2518,33.9648,33.1685,33.4926,91400.0],["2015-09-18",33.0574,33.8259,33.0574,33.7055,405800.0],["2015-09-21",33.5481,34.187,32.9833,33.0759,193900.0],["2015-09-22",32.8444,33.0759,32.3073,32.5203,111500.0],["2015-09-23",32.6129,32.9555,32.3721,32.6499,120200.0],["2015-09-24",32.5573,32.8166,32.2981,32.6685,138700.0],["2015-09-25",32.9277,33.3259,32.2888,32.3536,167100.0],["2015-09-28",32.3073,32.3999,31.4925,31.5295,123300.0],["2015-09-29",31.6777,31.8166,31.0387,31.3351,132900.0],["2015-09-30",31.3906,31.511,31.1035,31.511,196200.0],["2015-10-01",31.5758,31.9184,31.3258,31.8906,139800.0],["2015-10-02",31.7054,32.7981,31.4462,32.7981,106600.0],["2015-10-05",32.9,33.5204,32.9,33.4926,111100.0],["2015-10-06",33.2981,33.6037,33.1777,33.3814,85300.0],["2015-10-07",33.474,34.0667,33.3444,34.0667,101200.0],["2015-10-08",34.0389,34.2797,33.7426,34.2519,92500.0],["2015-10-09",34.3815,34.6871,33.8444,34.0204,56000.0],["2015-10-12",33.9463,34.6037,33.8537,34.2611,93300.0],["2015-10-13",33.2518,33.863,33.224,33.4092,102200.0],["2015-10-14",33.5944,34.4278,33.5944,34.1037,78400.0],["2015-10-15",34.0944,35.076,34.0944,35.0575,69600.0],["2015-10-16",35.1963,35.576,35.0112,35.1315,187600.0],["2015-10-19",34.6037,34.7704,34.2796,34.5019,91400.0],["2015-10-20",34.4926,34.8075,34.4556,34.6223,67700.0],["2015-10-21",34.5852,34.8723,34.2148,34.2333,230900.0],["2015-10-22",34.5389,35.0389,34.4741,34.5019,124100.0],["2015-10-23",34.863,34.9463,34.1315,34.6315,90600.0],["2015-10-26",34.7889,35.5482,34.7797,35.4093,154100.0],["2015-10-27",35.2334,35.2519,34.15,34.2889,104300.0],["2015-10-28",34.4,35.5112,34.4,35.2519,144000.0],["2015-10-29",34.9649,35.3816,34.5389,35.2334,118800.0],["2015-10-30",35.1686,35.3353,34.6223,34.9278,89600.0],["2015-11-02",34.9,35.3538,34.8075,35.1778,71200.0],["2015-11-03",34.6778,35.2612,34.6223,35.076,122900.0],["2015-11-04",34.2982,35.9927,34.2982,35.4093,191200.0],["2015-11-05",34.9093,35.0204,33.7796,33.8444,175000.0],["2015-11-06",33.5389,34.2982,33.0111,34.2797,156200.0],["2015-11-09",34.0667,34.0667,32.9092,32.9925,151300.0],["2015-11-10",33.1314,33.3259,32.7332,33.1129,142400.0],["2015-11-11",33.3907,33.7148,32.9833,33.2333,98900.0],["2015-11-12",33.187,33.4648,32.8629,32.9648,132900.0],["2015-11-13",32.687,33.1963,32.5018,32.5666,75400.0],["2015-11-16",32.3811,33.3643,32.3811,33.355,133200.0],["2015-11-17",33.151,33.1695,32.075,32.2141,86900.0],["2015-11-18",32.4367,32.7521,32.1399,32.7243,134900.0],["2015-11-19",32.8727,33.2344,32.7428,32.8077,113500.0],["2015-11-20",33.0675,33.4199,32.7799,33.0211,113900.0],["2015-11-23",33.0582,33.7817,32.9933,33.6147,100900.0],["2015-11-24",33.8281,34.2547,33.6055,34.2362,99000.0],["2015-11-25",34.1527,34.2918,33.9208,34.0507,79900.0],["2015-11-27",33.9115,34.2176,33.7817,34.0321,95100.0],["2015-11-30",33.8559,34.4866,33.8373,34.0878,142000.0],["2015-12-01",34.2547,34.6443,34.1249,34.5423,102600.0],["2015-12-02",34.4959,34.6258,33.7446,33.8095,55000.0],["2015-12-03",34.2084,34.4124,33.4292,33.4756,108400.0],["2015-12-04",33.4849,34.0321,33.4849,33.8744,99500.0],["2015-12-07",33.457,33.5591,32.9562,33.0675,123900.0],["2015-12-08",32.8077,33.1695,32.6593,32.8263,89800.0],["2015-12-09",32.5573,32.7707,32.4275,32.5388,134800.0],["2015-12-10",32.5388,32.7614,31.8524,32.0379,90300.0],["2015-12-11",31.5463,32.3347,31.5092,31.6854,126400.0],["2015-12-14",31.6761,31.8153,31.166,31.4257,112200.0],["2015-12-15",31.7225,31.8895,31.4535,31.7596,98300.0],["2015-12-16",32.1028,33.0582,32.0843,32.8912,109700.0],["2015-12-17",33.151,33.2994,32.7985,33.1046,71900.0],["2015-12-18",32.9469,34.3753,32.9469,34.162,382500.0],["2015-12-21",34.1527,34.4217,33.9301,34.3568,204200.0],["2015-12-22",34.0414,34.3289,33.522,34.162,115500.0],["2015-12-23",33.9487,34.5608,33.8374,34.2733,158700.0],["2015-12-24",34.0878,34.4774,33.9487,34.3011,70300.0],["2015-12-28",34.0414,34.4495,33.9023,34.3289,93300.0],["2015-12-29",34.0971,34.2733,33.9301,34.0043,150300.0],["2015-12-30",33.9486,34.1342,33.8652,33.9115,106300.0],["2015-12-31",33.791,34.3846,33.5312,33.8281,128100.0],["2016-01-04",33.0489,33.4199,32.4646,32.6037,218100.0],["2016-01-05",32.6037,32.8356,32.2327,32.6779,152700.0],["2016-01-06",32.2698,33.1324,32.0379,33.0489,208600.0],["2016-01-07",32.5017,33.253,32.5017,32.7985,208200.0],["2016-01-08",32.9469,33.4663,32.715,32.817,167500.0],["2016-01-11",33.1602,33.4199,33.0211,33.2901,168700.0],["2016-01-12",33.3643,33.3643,32.4738,32.6593,139700.0],["2016-01-13",32.6593,32.9376,31.6019,31.7596,115900.0],["2016-01-14",31.9451,32.5017,31.6947,32.1399,201300.0],["2016-01-15",31.4721,31.9544,30.7208,31.2031,116000.0],["2016-01-19",31.4443,31.5556,31.1011,31.3886,136500.0],["2016-01-20",30.9619,31.3608,29.9138,31.1845,155000.0],["2016-01-21",30.7764,31.3144,30.6836,30.9619,185200.0],["2016-01-22",31.2773,32.0843,31.2587,32.0564,133300.0],["2016-01-25",31.6576,31.6947,30.7764,30.8784,112700.0],["2016-01-26",31.0825,31.8338,30.9619,31.7132,135700.0],["2016-01-27",31.3608,31.7967,30.9526,31.0547,148700.0],["2016-01-28",31.4721,32.4182,31.4257,32.0564,119000.0],["2016-01-29",32.2605,32.8912,32.2605,32.8356,191900.0],["2016-02-01",32.1677,32.6037,32.0193,32.1956,139800.0],["2016-02-02",31.7967,32.1399,31.4721,31.9451,204900.0],["2016-02-03",32.1585,32.5017,31.9358,32.4089,104900.0],["2016-02-04",32.4553,33.1139,32.2976,32.5388,76300.0],["2016-02-05",32.4367,32.6872,32.2327,32.3811,216500.0],["2016-02-08",31.6205,33.1695,31.6205,32.5573,138900.0],["2016-02-09",32.4831,33.1602,32.3161,33.0025,286300.0],["2016-02-10",32.7243,33.2623,32.6779,32.9005,173200.0],["2016-02-11",32.4367,32.8356,32.2234,32.5573,139700.0],["2016-02-12",32.8541,33.1139,32.5295,33.0582,132000.0],["2016-02-16",32.7335,32.8912,32.5017,32.7614,172100.0],["2016-02-17",32.715,33.6704,32.5573,33.624,298600.0],["2016-02-18",33.4663,33.9115,33.2715,33.7168,202800.0],["2016-02-19",33.791,34.2084,33.7168,33.8095,176300.0],["2016-02-22",34.1991,34.5979,34.0878,34.2176,124900.0],["2016-02-23",34.0229,34.4588,33.9487,34.0878,147500.0],["2016-02-24",34.4403,35.2472,34.2362,35.2472,273800.0],["2016-02-25",35.2194,36.2304,35.0061,36.147,191500.0],["2016-02-26",35.8409,36.6293,35.173,35.9522,242400.0],["2016-02-29",35.5533,35.8038,35.3678,35.3957,287500.0],["2016-03-01",35.7388,35.9614,35.4327,35.878,211700.0],["2016-03-02",35.5719,36.4159,35.3771,36.3603,267500.0],["2016-03-03",36.4252,36.8241,36.3696,36.5922,196800.0],["2016-03-04",36.5736,37.2786,36.3881,37.2693,235500.0],["2016-03-07",36.4994,36.8612,36.4252,36.6107,198700.0],["2016-03-08",36.5087,36.9447,36.4438,36.6293,208900.0],["2016-03-09",37.0096,37.427,36.8705,37.1765,197700.0],["2016-03-10",37.2044,38.0299,36.9539,37.5568,215600.0],["2016-03-11",37.8466,38.2859,37.8466,38.2392,124800.0],["2016-03-14",37.0241,37.2297,36.6595,36.9306,255600.0],["2016-03-15",36.8091,37.3419,36.8091,37.0802,153500.0],["2016-03-16",37.0708,37.5942,36.9399,37.2391,126800.0],["2016-03-17",37.2858,38.2672,37.1736,38.0896,102200.0],["2016-03-18",38.314,38.4822,37.9401,38.3888,234600.0],["2016-03-21",38.099,38.3607,37.884,38.1083,180500.0],["2016-03-22",37.9494,38.3981,37.856,38.0336,71100.0],["2016-03-23",37.8373,38.0429,37.5942,37.7438,96400.0],["2016-03-24",37.6223,37.8653,37.4073,37.7999,62700.0],["2016-03-28",37.4447,37.7625,37.3793,37.6129,80300.0],["2016-03-29",37.6223,38.9683,37.6223,38.8468,180000.0],["2016-03-30",38.9589,38.9589,38.127,38.1644,130500.0],["2016-03-31",38.1644,38.6505,38.1364,38.5477,107100.0],["2016-04-01",38.2672,38.9496,37.6223,38.9496,107900.0],["2016-04-04",38.7253,38.7626,38.3046,38.4261,119400.0],["2016-04-05",38.1457,38.6037,37.8934,38.4074,193300.0],["2016-04-06",38.3607,38.3887,37.7438,38.1177,162400.0],["2016-04-07",37.7999,37.912,37.5195,37.7812,172500.0],["2016-04-08",38.0149,38.314,37.7718,37.8746,79100.0],["2016-04-11",37.8934,38.0896,37.4727,37.6129,88600.0],["2016-04-12",37.9401,38.3794,37.7438,38.37,95700.0],["2016-04-13",38.3701,38.6692,38.1925,38.6037,133600.0],["2016-04-14",38.5944,39.1459,38.529,39.015,83900.0],["2016-04-15",38.8655,39.2393,38.6879,39.1178,85800.0],["2016-04-18",39.4169,40.0899,39.3048,39.9591,102100.0],["2016-04-19",40.1834,40.1834,39.8843,40.1273,99100.0],["2016-04-20",40.1367,40.3984,39.7441,39.7534,64000.0],["2016-04-21",39.9123,40.0152,39.3796,39.8469,172900.0],["2016-04-22",39.8095,40.604,39.8095,40.3797,115000.0],["2016-04-25",40.4545,40.4545,39.7908,40.1928,70900.0],["2016-04-26",40.4358,40.9312,40.4358,40.8097,74700.0],["2016-04-27",40.5199,41.1835,40.4171,40.9312,142100.0],["2016-04-28",40.8097,41.3051,40.6321,40.7349,130700.0],["2016-04-29",40.6321,40.9592,40.3236,40.5666,100000.0],["2016-05-02",40.3797,41.1462,40.333,40.8938,134600.0],["2016-05-03",40.604,40.7255,39.688,40.3143,168600.0],["2016-05-04",40.1647,40.8284,40.1647,40.576,135800.0],["2016-05-05",41.8939,42.1837,40.8657,40.9499,200100.0],["2016-05-06",40.1273,40.7349,39.3702,40.2208,185900.0],["2016-05-09",40.0432,40.3236,39.7628,40.1741,173500.0],["2016-05-10",40.2208,40.6788,39.9497,40.6321,135400.0],["2016-05-11",40.6414,40.6601,39.2487,39.7628,116000.0],["2016-05-12",39.9871,39.9871,39.5571,39.8282,88700.0],["2016-05-13",39.8282,39.8749,39.3609,39.8469,112600.0],["2016-05-16",39.978,40.2308,39.8656,39.978,127800.0],["2016-05-17",39.8563,39.8563,39.1634,39.3788,195800.0],["2016-05-18",38.9949,39.6035,38.8357,39.0885,135300.0],["2016-05-19",38.7047,39.5941,38.5549,39.566,76200.0],["2016-05-20",39.772,39.9124,39.5379,39.8375,102300.0],["2016-05-23",39.9967,40.4461,39.9873,40.2401,186200.0],["2016-05-24",40.521,41.1202,40.5116,40.9517,178300.0],["2016-05-25",41.1483,41.1483,40.5023,40.624,116600.0],["2016-05-26",40.8019,40.8768,40.521,40.5304,88100.0],["2016-05-27",40.6427,40.8487,40.4368,40.6146,73500.0],["2016-05-31",40.624,40.8674,40.3993,40.83,141800.0],["2016-06-01",40.5117,40.8393,40.3057,40.7832,100400.0],["2016-06-02",40.5304,40.7457,40.1559,40.727,104600.0],["2016-06-03",40.8019,41.0734,40.7551,40.8768,76700.0],["2016-06-06",41.1015,41.6258,41.0359,41.5041,164100.0],["2016-06-07",41.6632,41.813,41.5602,41.6164,99100.0],["2016-06-08",41.2606,41.8037,41.2606,41.4385,104700.0],["2016-06-09",41.1951,41.4104,41.0266,41.1764,111700.0],["2016-06-10",41.1108,41.1108,40.3525,40.3806,123900.0],["2016-06-13",40.2401,40.7644,40.0154,40.1371,227800.0],["2016-06-14",40.0435,40.5865,39.8282,40.2495,200300.0],["2016-06-15",40.3338,40.6053,40.1839,40.3899,111400.0],["2016-06-16",39.9124,40.0529,39.4443,39.9218,147500.0],["2016-06-17",39.8282,40.1465,39.6784,39.9312,238700.0],["2016-06-20",40.6708,40.9798,40.5491,40.5585,172800.0],["2016-06-21",40.6146,40.6708,40.2776,40.4648,84700.0],["2016-06-22",40.4742,40.6895,40.1371,40.1933,85500.0],["2016-06-23",40.5491,40.6427,40.0903,40.5865,123100.0],["2016-06-24",39.3601,39.9686,38.8919,39.0511,392200.0],["2016-06-27",38.6204,39.0417,38.4987,38.714,195000.0],["2016-06-28",39.1541,40.0716,38.9107,39.7533,193700.0],["2016-06-29",40.212,40.4461,39.8656,40.2495,137600.0],["2016-06-30",39.978,40.9798,39.978,40.9704,156800.0],["2016-07-01",41.0828,41.2606,40.6146,40.9704,103900.0],["2016-07-05",40.6895,40.8581,40.2869,40.7363,238700.0],["2016-07-06",40.624,40.8112,40.3806,40.4367,128300.0],["2016-07-07",40.3899,40.5304,39.9967,40.5023,105700.0],["2016-07-08",40.7457,41.2045,40.6427,41.1202,142900.0],["2016-07-11",41.3262,41.3262,41.064,41.1389,129700.0],["2016-07-12",41.373,41.7007,40.8861,41.3449,138500.0],["2016-07-13",41.3355,41.7381,41.2606,41.7007,105100.0],["2016-07-14",41.8318,42.1688,41.813,41.8224,148600.0],["2016-07-15",42.0284,42.1407,41.7849,42.0003,130100.0],["2016-07-18",42.3092,42.4871,42.2063,42.2624,112200.0],["2016-07-19",42.3093,42.3654,41.7756,41.916,72700.0],["2016-07-20",41.8973,42.0565,41.7007,41.813,61800.0],["2016-07-21",41.6726,41.9441,41.579,41.8973,82200.0],["2016-07-22",41.813,42.3467,41.813,42.225,51700.0],["2016-07-25",42.4029,42.6276,42.2999,42.4029,110400.0],["2016-07-26",42.4122,42.6276,42.1688,42.5527,96300.0],["2016-07-27",42.5808,42.5808,41.9067,42.2437,96100.0],["2016-07-28",42.562,42.7212,42.2624,42.6089,97300.0],["2016-07-29",42.7212,43.1893,42.2718,42.7306,127900.0],["2016-08-01",42.9365,43.1051,42.7306,42.8804,129100.0],["2016-08-02",43.0208,43.0395,42.6276,42.8336,148700.0],["2016-08-03",43.9102,45.97,43.7511,45.3146,374200.0],["2016-08-04",44.678,44.9214,44.2754,44.5282,195500.0],["2016-08-05",44.6593,44.8746,44.2941,44.781,207700.0],["2016-08-08",45.1648,45.221,44.9307,45.015,122300.0],["2016-08-09",45.1086,45.4831,44.9776,45.0899,139100.0],["2016-08-10",45.2772,45.2772,44.7342,44.781,95000.0],["2016-08-11",45.0431,45.118,44.7154,44.7248,199600.0],["2016-08-12",44.8092,45.428,44.631,44.6404,91100.0],["2016-08-15",44.6967,45.2967,44.6967,44.9123,170500.0],["2016-08-16",44.8092,44.8092,44.2654,44.2841,102700.0],["2016-08-17",44.331,44.7998,44.0216,44.7623,151900.0],["2016-08-18",44.6873,45.3811,44.6404,45.3717,85400.0],["2016-08-19",45.0998,45.3061,44.7623,45.0905,139900.0],["2016-08-22",45.1092,45.4186,44.9498,45.2874,105700.0],["2016-08-23",45.4749,45.8312,45.4749,45.5968,99900.0],["2016-08-24",45.503,45.5686,45.2592,45.5499,104500.0],["2016-08-25",45.4655,46.0,45.4655,45.7562,90900.0],["2016-08-26",45.9062,46.5438,45.2686,45.353,92500.0],["2016-08-29",45.3624,45.9343,45.0061,45.6905,96400.0],["2016-08-30",45.8593,45.8781,45.4186,45.578,96400.0],["2016-08-31",45.3155,45.4749,44.8467,45.3811,155400.0],["2016-09-01",45.2592,45.6437,45.0811,45.4936,113800.0],["2016-09-02",45.7843,46.4406,45.578,45.9812,76500.0],["2016-09-06",45.7374,46.1218,45.6437,45.9531,144800.0],["2016-09-07",45.7749,46.375,45.7187,46.225,99200.0],["2016-09-08",46.6,47.9971,46.4594,47.6971,300100.0],["2016-09-09",47.2751,47.2751,45.8687,45.8781,109900.0],["2016-09-12",45.1561,46.0468,45.0436,46.0468,153900.0],["2016-09-13",45.3342,45.428,44.7904,44.9967,136500.0],["2016-09-14",44.5185,44.9592,44.3966,44.6966,194100.0],["2016-09-15",44.9592,45.2311,44.9123,45.1467,147100.0],["2016-09-16",45.1842,45.7656,44.9029,45.7374,454400.0],["2016-09-19",45.6062,46.1781,45.5405,46.075,120100.0],["2016-09-20",45.9343,46.3281,45.9343,46.1031,94200.0],["2016-09-21",45.8968,46.4594,45.7749,46.4031,155900.0],["2016-09-22",46.3656,47.1439,46.3656,46.9095,167100.0],["2016-09-23",46.9001,47.2751,46.7594,47.0407,80400.0],["2016-09-26",46.6657,46.8157,46.0937,46.1031,148100.0],["2016-09-27",46.1781,46.6188,45.9437,46.5344,171600.0],["2016-09-28",46.2719,46.6563,45.9625,46.6563,126300.0],["2016-09-29",45.8687,45.8781,44.6123,44.6216,352300.0],["2016-09-30",44.7717,45.6999,44.5466,45.3905,293500.0],["2016-10-03",45.4842,45.4842,44.8373,45.3155,123400.0],["2016-10-04",45.2311,45.3155,44.3216,44.3872,176800.0],["2016-10-05",44.5279,44.6029,44.2747,44.3029,163400.0],["2016-10-06",43.8997,44.481,43.6184,44.1716,228500.0],["2016-10-07",44.1997,44.6404,43.6559,43.684,198800.0],["2016-10-10",43.7028,44.6498,43.6934,44.5091,176900.0],["2016-10-11",44.406,44.5279,43.609,43.7684,132600.0],["2016-10-12",43.7215,44.3872,43.7215,44.1716,176300.0],["2016-10-13",43.9841,44.6592,43.9559,44.4529,152600.0],["2016-10-14",44.706,44.8092,44.0216,44.0309,89500.0],["2016-10-17",44.1903,44.5935,44.1716,44.3497,116200.0],["2016-10-18",44.9779,45.7187,44.4998,45.0248,129200.0],["2016-10-19",44.9592,45.1092,44.6216,44.7998,72200.0],["2016-10-20",44.8185,45.0154,44.5091,44.6873,56200.0],["2016-10-21",44.3028,44.6873,43.8434,44.2747,73600.0],["2016-10-24",44.6123,45.0904,44.3028,44.481,64400.0],["2016-10-25",44.4435,44.5935,44.2372,44.3404,59100.0],["2016-10-26",44.0684,44.331,43.7309,43.7872,126000.0],["2016-10-27",43.8528,43.9466,43.5059,43.9278,177100.0],["2016-10-28",43.9934,44.7529,43.8153,44.1247,98400.0],["2016-10-31",44.0872,45.278,43.8528,45.2217,198200.0],["2016-11-01",45.1842,45.7374,44.8467,44.9498,232100.0],["2016-11-02",44.481,44.481,43.8528,43.8809,156200.0],["2016-11-03",44.2372,44.6779,44.0403,44.5279,125200.0],["2016-11-04",44.6873,44.9217,44.331,44.5091,131500.0],["2016-11-07",45.2499,45.6343,44.9686,45.4468,152900.0],["2016-11-08",46.1594,46.3281,44.481,44.4998,252600.0],["2016-11-09",43.5715,44.5373,42.9433,44.1341,239500.0],["2016-11-10",43.1402,43.6934,42.4745,43.1402,213300.0],["2016-11-11",43.1964,43.9653,43.1964,43.759,221100.0],["2016-11-14",43.7403,44.0216,43.4777,43.8528,157900.0],["2016-11-15",43.759,44.1247,43.6934,43.8622,142900.0],["2016-11-16",43.4871,43.7871,42.8214,43.2902,118000.0],["2016-11-17",43.694,44.0884,43.309,43.525,196800.0],["2016-11-18",43.5532,44.2293,43.5532,44.079,133000.0],["2016-11-21",44.0696,44.4546,44.0509,44.1354,94400.0],["2016-11-22",44.0321,45.2528,44.0039,45.1026,113100.0],["2016-11-23",44.849,45.6191,44.7833,45.2528,95800.0],["2016-11-25",45.2528,45.6378,45.0744,45.4782,52900.0],["2016-11-28",45.4031,46.2013,45.4031,45.8069,123800.0],["2016-11-29",45.9289,46.1167,45.6191,45.8538,98700.0],["2016-11-30",45.7036,45.7036,44.6331,44.9148,134500.0],["2016-12-01",44.7457,44.8115,43.5719,43.9194,127700.0],["2016-12-02",44.0978,44.9054,44.0978,44.4453,97300.0],["2016-12-05",44.7833,45.1871,44.5673,45.0838,133200.0],["2016-12-06",45.1683,45.328,44.511,45.0556,115600.0],["2016-12-07",44.9523,46.2107,44.9523,46.1074,128600.0],["2016-12-08",45.9477,46.7553,45.6754,46.6896,152400.0],["2016-12-09",46.8304,47.2342,45.9383,47.1121,163100.0],["2016-12-12",47.084,47.8634,47.0182,47.6005,103500.0],["2016-12-13",47.6568,48.6898,47.6568,48.3893,195800.0],["2016-12-14",48.0794,48.455,47.4784,47.4878,134900.0],["2016-12-15",47.1309,47.9479,46.6145,47.8164,172100.0],["2016-12-16",47.9479,48.5113,47.8258,47.9479,392800.0],["2016-12-19",48.4832,49.657,48.3235,49.272,336200.0],["2016-12-20",49.2062,49.7321,49.0654,49.2907,276900.0],["2016-12-21",49.1968,49.4879,49.1405,49.1499,215000.0],["2016-12-22",48.9057,49.4598,48.8588,49.272,154600.0],["2016-12-23",49.3001,49.7697,48.8682,49.5067,184300.0],["2016-12-27",49.7697,50.5397,49.61,50.1735,154300.0],["2016-12-28",50.4082,50.4833,49.779,50.0514,118700.0],["2016-12-29",50.2861,50.5303,50.1453,50.4364,129100.0],["2016-12-30",50.6054,50.6054,50.0514,50.3519,133700.0],["2017-01-03",50.2298,50.2486,49.4128,49.7039,169400.0],["2017-01-04",49.657,50.1453,49.6194,50.042,126400.0],["2017-01-05",49.6664,49.7039,49.0748,49.3565,87400.0],["2017-01-06",49.5537,49.5912,49.1029,49.3847,183600.0],["2017-01-09",49.1311,49.2062,48.3047,48.4926,181200.0],["2017-01-10",48.4926,49.488,48.4926,49.3471,221500.0],["2017-01-11",50.042,50.0983,49.1968,49.6476,260500.0],["2017-01-12",49.7697,49.9199,49.0184,49.3565,231800.0],["2017-01-13",49.7133,49.873,49.4034,49.7321,88700.0],["2017-01-17",50.1734,50.7087,49.7509,50.6711,208200.0],["2017-01-18",50.8965,51.1313,50.5397,50.6336,198100.0],["2017-01-19",50.0795,50.1922,49.4785,49.5818,107500.0],["2017-01-20",49.488,49.9011,49.2438,49.7039,96600.0],["2017-01-23",49.7603,49.9387,49.1968,49.6758,91300.0],["2017-01-24",49.8542,50.5679,49.8542,50.2204,101900.0],["2017-01-25",50.6712,50.7932,50.1922,50.5397,110400.0],["2017-01-26",50.4458,50.8214,50.3894,50.8026,121100.0],["2017-01-27",50.9904,50.9904,50.4082,50.7275,97700.0],["2017-01-30",50.2392,50.3894,49.61,50.2204,144900.0],["2017-01-31",50.643,50.8777,50.2392,50.427,219100.0],["2017-02-01",50.4927,50.7745,50.0138,50.211,86000.0],["2017-02-02",49.9763,50.4833,49.8354,50.3894,99200.0],["2017-02-03",50.6805,51.3285,50.4552,50.9904,137900.0],["2017-02-06",50.7463,51.0374,50.5021,50.7369,140500.0],["2017-02-07",50.7557,51.1219,50.6242,50.7181,134500.0],["2017-02-08",50.1735,50.5866,49.7603,50.5303,263100.0],["2017-02-09",50.7181,51.0562,50.5679,51.028,132100.0],["2017-02-10",51.1501,51.8637,50.9059,51.629,174700.0],["2017-02-13",51.9201,52.2957,51.4881,52.2863,153800.0],["2017-02-14",52.2487,52.2487,51.4318,52.1267,137300.0],["2017-02-15",51.8637,52.7371,51.6196,52.352,180600.0],["2017-02-16",52.2112,53.0657,52.1079,53.0469,172100.0],["2017-02-17",53.3193,53.4789,52.5962,53.0939,236700.0],["2017-02-21",53.0469,53.8921,52.8873,53.7512,177900.0],["2017-02-22",53.6479,53.9015,53.2066,53.6573,164400.0],["2017-02-23",53.554,53.7606,53.1878,53.5634,172200.0],["2017-02-24",53.4319,54.3428,53.3099,54.0799,124800.0],["2017-02-27",54.0799,54.0799,53.0939,53.3099,153300.0],["2017-02-28",51.9952,52.5774,51.413,51.7698,274100.0],["2017-03-01",53.0469,55.9956,52.6619,55.6106,496600.0],["2017-03-02",55.4697,55.8265,54.3522,54.4837,295700.0],["2017-03-03",54.6152,55.1316,53.5634,54.4086,226500.0],["2017-03-06",54.7748,54.8687,54.1926,54.3522,143900.0],["2017-03-07",54.5588,54.7091,54.2301,54.2771,155200.0],["2017-03-08",54.2771,54.4743,53.7606,54.1456,159100.0],["2017-03-09",53.7512,53.9203,53.1784,53.3193,137000.0],["2017-03-10",53.3662,54.0893,53.3662,53.8733,177500.0],["2017-03-13",53.8733,54.0523,53.5719,53.6944,149100.0],["2017-03-14",53.6473,53.7038,52.6301,53.5719,234800.0],["2017-03-15",53.8733,56.0396,53.8639,55.3897,578700.0],["2017-03-16",55.7099,55.7099,54.3725,54.4478,331400.0],["2017-03-17",54.8152,55.0789,54.5609,54.6174,258200.0],["2017-03-20",54.6739,54.7681,54.1559,54.4196,140100.0],["2017-03-21",54.4667,54.7492,53.214,53.2234,232100.0],["2017-03-22",53.0256,53.5531,52.8373,53.0351,254700.0],["2017-03-23",52.8185,53.2988,52.5359,52.8561,253700.0],["2017-03-24",53.2423,53.8074,52.988,53.3553,170900.0],["2017-03-27",53.2611,53.8545,52.6677,53.7132,197100.0],["2017-03-28",53.9204,54.0617,53.5719,53.9958,168900.0],["2017-03-29",53.8733,54.0617,53.4024,53.7697,135100.0],["2017-03-30",53.7509,53.911,53.3082,53.798,146900.0],["2017-03-31",53.5531,54.1465,53.5531,53.7603,190900.0],["2017-04-03",53.9204,54.4667,53.4872,54.3066,234000.0],["2017-04-04",54.2312,54.4667,54.0711,54.3254,183700.0],["2017-04-05",54.6927,55.2766,54.2029,54.3631,259800.0],["2017-04-06",54.7963,55.578,53.9581,55.06,347800.0],["2017-04-07",55.0318,55.0318,54.0805,54.0993,186700.0],["2017-04-10",54.6268,54.6268,53.9016,54.0899,86400.0],["2017-04-11",53.9204,55.0035,53.8733,54.8528,166100.0],["2017-04-12",55.239,55.8135,54.4761,54.7398,209800.0],["2017-04-13",54.5797,54.5797,53.8168,53.911,147200.0],["2017-04-17",54.0428,54.6174,53.798,54.5985,83400.0],["2017-04-18",54.0146,54.4855,53.8356,54.2218,120700.0],["2017-04-19",54.4196,54.5797,53.8639,54.0523,114700.0],["2017-04-20",53.8733,54.316,53.5437,54.137,132800.0],["2017-04-21",54.0617,54.6456,53.4966,54.3913,153700.0],["2017-04-24",55.3708,55.8135,54.9564,55.3237,169300.0],["2017-04-25",55.5121,56.0019,55.3426,55.6534,176700.0],["2017-04-26",55.5498,56.4445,55.4744,56.0019,142500.0],["2017-04-27",55.8041,56.3598,55.5498,55.7382,130400.0],["2017-04-28",55.8041,55.983,55.4368,55.6251,133700.0],["2017-05-01",55.7099,55.7099,55.2201,55.5498,103600.0],["2017-05-02",55.5969,57.9138,55.239,56.4916,467600.0],["2017-05-03",56.4916,56.5576,55.5121,55.7099,159100.0],["2017-05-04",56.0019,56.0019,54.024,54.6174,360800.0],["2017-05-05",54.6268,54.9093,54.3725,54.7304,211600.0],["2017-05-08",53.6002,54.1276,53.0916,54.1182,556700.0],["2017-05-09",55.2767,56.8966,53.9675,54.3254,649500.0],["2017-05-10",54.1465,54.1559,53.3459,54.0334,300700.0],["2017-05-11",54.0146,54.5043,53.9298,54.2783,239500.0],["2017-05-12",54.2406,54.8057,53.5814,53.7226,130500.0],["2017-05-15",53.4872,54.3254,53.393,53.6002,184300.0],["2017-05-16",53.6849,53.9487,53.3553,53.4683,146900.0],["2017-05-17",53.214,53.6379,52.4888,53.1198,273300.0],["2017-05-18",53.2802,53.5726,52.7426,53.3556,209200.0],["2017-05-19",53.4405,53.9593,53.2141,53.6952,132800.0],["2017-05-22",53.7801,54.4026,53.7612,54.3177,168800.0],["2017-05-23",54.4403,55.2986,54.3271,54.6289,183300.0],["2017-05-24",54.4403,55.0439,54.4403,54.827,97100.0],["2017-05-25",54.7987,55.1099,54.5346,54.8836,107200.0],["2017-05-26",56.6662,56.9491,55.5061,56.1003,277400.0],["2017-05-30",56.0343,56.3549,55.6287,56.1191,167800.0],["2017-05-31",56.1474,56.3832,55.7702,56.138,326800.0],["2017-06-01",56.2135,56.5059,55.1948,56.2701,160100.0],["2017-06-02",56.487,57.0246,56.2229,56.5341,160300.0],["2017-06-05",56.2135,56.4681,55.1382,55.308,223600.0],["2017-06-06",54.9873,55.789,54.5912,55.4495,203100.0],["2017-06-07",56.1191,56.7039,55.6947,56.3549,294800.0],["2017-06-08",56.5907,56.9869,55.9399,56.9586,208700.0],["2017-06-09",57.0435,57.5339,56.7133,57.2227,210400.0],["2017-06-12",57.0718,57.2227,56.7982,57.1472,124700.0],["2017-06-13",57.3641,57.8452,57.1661,57.7603,135900.0],["2017-06-14",57.8074,57.8074,57.1472,57.3924,119900.0],["2017-06-15",56.8171,57.5151,56.6945,57.3736,101000.0],["2017-06-16",56.1474,57.4773,54.3743,57.2792,329000.0],["2017-06-19",57.7603,57.9018,56.968,56.9869,127500.0],["2017-06-20",56.9397,57.1472,56.421,56.7888,118700.0],["2017-06-21",56.7228,56.8643,56.0626,56.1757,140700.0],["2017-06-22",56.2135,56.8359,56.1852,56.2512,83100.0],["2017-06-23",56.2795,56.619,56.0626,56.4587,208300.0],["2017-06-26",56.7134,56.9869,56.4021,56.5907,102900.0],["2017-06-27",56.7039,56.9303,56.0154,56.0154,180100.0],["2017-06-28",56.3549,56.7794,56.2135,56.3172,107700.0],["2017-06-29",56.2984,56.2984,55.2326,55.6476,135300.0],["2017-06-30",55.5815,55.8362,55.0345,55.3457,132900.0],["2017-07-03",55.591,55.6287,55.2043,55.374,55500.0],["2017-07-05",55.2514,55.2797,54.3648,54.4874,210400.0],["2017-07-06",53.7612,54.4214,53.5631,53.7141,204500.0],["2017-07-07",53.8555,54.2988,53.8367,54.2139,142300.0],["2017-07-10",53.7895,53.7895,52.5351,52.8746,235200.0],["2017-07-11",52.8463,53.1576,52.3276,52.6482,124200.0],["2017-07-12",53.8838,54.2611,53.3839,53.7706,169200.0],["2017-07-13",53.6669,53.9027,53.3934,53.7141,135700.0],["2017-07-14",53.9593,54.7044,53.9593,54.4874,138100.0],["2017-07-17",54.4875,54.8176,54.2894,54.7233,134400.0],["2017-07-18",54.5818,54.9496,54.3177,54.761,156500.0],["2017-07-19",54.7893,55.2231,54.7893,55.0911,100300.0],["2017-07-20",55.1477,55.308,54.8742,55.1477,148400.0],["2017-07-21",55.9871,55.9871,55.176,55.4495,153400.0],["2017-07-24",55.308,55.4212,54.6761,55.1005,132700.0],["2017-07-25",55.4118,55.7513,55.1099,55.5721,123200.0],["2017-07-26",55.3269,56.3078,55.2231,55.7985,153000.0],["2017-07-27",55.6098,55.6664,54.9968,55.176,120100.0],["2017-07-28",54.6761,55.8079,54.6761,55.6759,129900.0],["2017-07-31",56.0154,56.4021,55.6853,55.9305,92500.0],["2017-08-01",56.1946,56.9963,56.1569,56.7322,131100.0],["2017-08-02",57.0152,57.3547,56.4398,57.1095,151100.0],["2017-08-03",56.7605,56.8454,53.9876,54.3648,260400.0],["2017-08-04",54.2234,54.7987,53.5254,54.6761,197200.0],["2017-08-07",54.4686,55.4967,54.4592,54.7233,220400.0],["2017-08-08",55.1288,55.2609,54.1102,54.2045,166900.0],["2017-08-09",54.478,54.8647,54.1762,54.3931,138400.0],["2017-08-10",53.3368,54.0253,52.8369,53.4405,220400.0],["2017-08-11",52.9588,53.4027,52.0049,53.0155,148000.0],["2017-08-14",53.8278,54.5645,53.5822,53.8939,163800.0],["2017-08-15",54.2623,54.2811,53.0061,53.3083,148900.0],["2017-08-16",53.365,53.5444,52.9494,53.4027,134700.0],["2017-08-17",53.7711,53.9505,52.5243,52.5243,204600.0],["2017-08-18",52.2788,52.8077,52.1276,52.6188,223900.0],["2017-08-21",52.921,53.2138,52.5054,53.0344,186200.0],["2017-08-22",53.3177,53.3744,52.4866,53.2799,187300.0],["2017-08-23",53.1194,53.2516,52.7321,52.9021,152200.0],["2017-08-24",52.7888,52.9683,52.5149,52.6944,143000.0],["2017-08-25",52.8644,53.0155,52.4204,52.4771,134300.0],["2017-08-28",52.5243,53.1761,52.2977,53.091,188300.0],["2017-08-29",52.4582,53.4972,52.4299,53.2611,186400.0],["2017-08-30",53.2705,53.9128,53.2044,53.6294,174000.0],["2017-08-31",53.6767,54.4512,53.3744,54.2528,205800.0],["2017-09-01",54.3662,54.5173,53.8467,54.1867,129400.0],["2017-09-05",54.1489,54.8006,54.0922,54.7062,205700.0],["2017-09-06",54.8573,54.8667,54.3945,54.3945,278500.0],["2017-09-07",54.4323,54.4323,53.3272,54.0167,191000.0],["2017-09-08",53.8183,54.6589,53.7144,54.3095,211800.0],["2017-09-11",54.555,54.555,53.9222,54.4512,103200.0],["2017-09-12",53.8372,54.1583,53.7239,53.8844,144300.0],["2017-09-13",53.7239,55.0556,53.62,54.3567,272700.0],["2017-09-14",54.1772,54.7156,53.8939,54.5078,119100.0],["2017-09-15",54.6306,54.9423,53.8467,54.4606,301100.0],["2017-09-18",54.5645,55.5279,54.3756,54.8667,209100.0],["2017-09-19",55.0367,55.9813,54.8951,55.2918,212200.0],["2017-09-20",55.4523,55.6601,55.084,55.2068,205800.0],["2017-09-21",55.2351,55.5373,54.4795,54.5739,129500.0],["2017-09-22",54.5361,54.7723,54.4039,54.4795,143800.0],["2017-09-25",54.1678,54.6212,53.9978,54.3756,196200.0],["2017-09-26",54.5456,54.9045,54.0733,54.7345,248200.0],["2017-09-27",55.0934,56.1985,55.0745,55.8112,342600.0],["2017-09-28",56.9258,60.0332,56.803,59.8915,738100.0],["2017-09-29",59.8349,59.8915,57.398,57.6625,323600.0],["2017-10-02",58.1631,58.3237,57.398,57.6719,239500.0],["2017-10-03",58.3048,58.3614,57.1052,57.4264,220900.0],["2017-10-04",57.398,57.7664,57.1147,57.2658,131400.0],["2017-10-05",57.2658,57.5397,56.8597,57.0863,111100.0],["2017-10-06",57.0486,57.2941,56.7935,57.228,109500.0],["2017-10-09",57.483,58.1442,57.4075,58.0497,143900.0],["2017-10-10",58.2481,59.0415,58.2292,58.5314,194300.0],["2017-10-11",58.5598,58.9943,58.2292,58.3803,109800.0],["2017-10-12",58.4275,58.9565,58.2859,58.5976,96800.0],["2017-10-13",58.8337,59.4665,58.6448,59.1737,139800.0],["2017-10-16",59.5043,60.1466,59.3721,59.7215,174500.0],["2017-10-17",59.6837,60.6283,59.5893,59.9482,126000.0],["2017-10-18",60.9116,61.6011,60.7888,61.2611,163500.0],["2017-10-19",60.9211,61.2139,60.4488,60.8644,126500.0],["2017-10-20",61.1288,61.5444,60.9588,61.3366,104700.0],["2017-10-23",61.4405,61.4405,61.0627,61.28,109900.0],["2017-10-24",61.4405,61.5633,61.0816,61.4405,142700.0],["2017-10-25",61.2705,61.2894,60.326,60.3921,148200.0],["2017-10-26",60.6377,61.11,60.5338,60.7227,116600.0],["2017-10-27",60.7888,61.8844,60.5716,61.875,122800.0],["2017-10-30",61.5161,61.5255,60.1938,60.7888,137600.0],["2017-10-31",60.7322,61.9034,60.7227,61.3272,166000.0],["2017-11-01",61.9034,62.1206,60.6377,60.6755,135300.0],["2017-11-02",61.2989,62.2528,60.9966,61.195,114300.0],["2017-11-03",61.2044,61.7711,60.6377,61.1666,112700.0],["2017-11-06",61.2516,61.8656,60.9305,61.4405,93100.0],["2017-11-07",61.2989,62.13,61.2989,61.8183,176000.0],["2017-11-08",58.7298,61.8372,58.4748,59.8349,390500.0],["2017-11-09",59.3532,60.6661,58.5598,60.1749,297400.0],["2017-11-10",60.3732,60.4394,59.5515,59.7215,108900.0],["2017-11-13",58.8809,59.2682,58.3614,58.8054,173500.0],["2017-11-14",58.7959,59.9199,58.7959,59.8065,137000.0],["2017-11-15",59.4665,60.0521,59.4665,59.7026,189300.0],["2017-11-16",59.816,60.8077,59.6932,60.1843,120700.0],["2017-11-17",60.0049,60.241,59.5326,59.5326,103300.0],["2017-11-20",59.5232,59.7785,59.2205,59.5421,94400.0],["2017-11-21",59.6177,59.8163,59.2395,59.3908,132500.0],["2017-11-22",59.3908,60.4311,59.3529,59.9487,154200.0],["2017-11-24",60.0811,60.8944,60.0811,60.6107,59100.0],["2017-11-27",61.0268,61.4146,60.9134,61.0552,132200.0],["2017-11-28",61.1592,61.651,61.1025,61.4619,138300.0],["2017-11-29",61.3862,62.2184,61.3389,61.6699,152600.0],["2017-11-30",62.1617,62.8521,61.9537,61.9915,175700.0],["2017-12-01",61.982,62.0955,60.2419,60.9985,211000.0],["2017-12-04",61.1971,61.2538,59.9298,59.9487,146400.0],["2017-12-05",60.119,60.223,59.3813,59.561,121600.0],["2017-12-06",59.5705,60.0811,59.4381,59.5232,101400.0],["2017-12-07",59.4002,59.9677,59.3435,59.8258,136500.0],["2017-12-08",60.0055,60.2797,59.3435,59.4286,128200.0],["2017-12-11",59.4759,59.8353,59.0125,59.3246,163000.0],["2017-12-12",59.3908,59.665,59.0692,59.0787,158800.0],["2017-12-13",59.334,60.0906,59.0125,59.4853,244800.0],["2017-12-14",59.3435,59.3435,57.8871,58.1141,227900.0],["2017-12-15",58.1235,58.7761,58.1141,58.5491,344300.0],["2017-12-18",58.8895,59.7029,58.672,59.6461,191700.0],["2017-12-19",59.6556,59.8825,59.1827,59.457,251200.0],["2017-12-20",60.0433,60.3459,59.6366,59.8447,172600.0],["2017-12-21",60.2797,61.2538,60.1473,60.4027,233900.0],["2017-12-22",60.4689,60.5162,60.0433,60.3459,140700.0],["2017-12-26",60.6675,60.9417,60.4216,60.5634,109800.0],["2017-12-27",60.9512,61.1971,60.4973,61.0269,168300.0],["2017-12-28",61.112,61.216,60.3838,60.7337,118000.0],["2017-12-29",60.8755,60.8755,60.4027,60.4878,118500.0],["2018-01-02",60.9417,61.2727,60.7337,61.1971,173300.0],["2018-01-03",61.0647,61.2065,60.223,60.6486,140900.0],["2018-01-04",60.8755,62.086,60.8282,61.2538,184500.0],["2018-01-05",61.5754,61.8307,61.093,61.5186,171600.0],["2018-01-08",60.9985,61.9536,60.762,61.7078,178400.0],["2018-01-09",62.436,62.7008,61.9726,62.0388,255200.0],["2018-01-10",62.2184,62.3319,61.4997,61.8402,147000.0],["2018-01-11",62.0388,62.2468,61.547,62.1617,162900.0],["2018-01-12",62.1333,62.4832,61.8496,62.4832,161500.0],["2018-01-16",62.2563,62.7197,61.8969,62.0104,235600.0],["2018-01-17",62.0198,63.306,61.9158,63.2398,228100.0],["2018-01-18",62.8237,63.2398,62.5116,62.54,135900.0],["2018-01-19",62.4738,63.0318,62.2941,62.9656,140400.0],["2018-01-22",62.6251,62.8804,62.313,62.6913,111400.0],["2018-01-23",62.5778,62.9561,62.4454,62.767,138200.0],["2018-01-24",63.8829,63.9302,62.6251,63.3438,224900.0],["2018-01-25",64.3841,65.4906,64.1193,65.2826,188400.0],["2018-01-26",65.5095,65.8405,64.8381,65.7649,130300.0],["2018-01-29",65.9162,66.7957,65.7365,66.0391,132200.0],["2018-01-30",65.7743,66.3323,65.7365,65.9256,135600.0],["2018-01-31",66.7579,66.843,66.1904,66.2756,146200.0],["2018-02-01",65.9824,66.3228,65.3109,65.6136,146000.0],["2018-02-02",65.5379,65.5947,64.195,64.3179,166400.0],["2018-02-05",64.0437,64.2706,61.7267,61.7456,205500.0],["2018-02-06",62.8615,62.8805,60.7715,62.1144,520500.0],["2018-02-07",61.7551,62.4265,61.3673,62.1523,488300.0],["2018-02-08",62.4454,62.6913,61.2917,61.3389,281200.0],["2018-02-09",61.4335,61.9064,60.1,61.5943,257300.0],["2018-02-12",61.5943,61.5943,60.2986,60.9796,176400.0],["2018-02-13",60.2041,61.0458,59.788,60.762,181200.0],["2018-02-14",60.6107,61.2727,60.3649,60.8188,181700.0],["2018-02-15",61.2065,61.2254,60.3176,61.2065,185000.0],["2018-02-16",61.1498,61.8496,61.0079,61.443,200300.0],["2018-02-20",60.9134,61.6605,60.8283,61.1214,208300.0],["2018-02-21",60.9039,61.9347,60.5445,60.6391,221500.0],["2018-02-22",59.7123,60.4405,59.1354,59.438,303100.0],["2018-02-23",59.8069,59.8636,59.23,59.7691,225300.0],["2018-02-26",59.5705,60.3176,58.8423,60.0149,196300.0],["2018-02-27",60.4878,60.5067,59.2205,59.4191,207200.0],["2018-02-28",60.2797,60.5067,59.1449,59.1827,234800.0],["2018-03-01",57.6128,57.6128,54.3879,54.5203,742800.0],["2018-03-02",52.9599,53.7543,52.0237,53.6219,557100.0],["2018-03-05",53.4801,54.4636,52.2979,52.9883,836700.0],["2018-03-06",52.941,52.941,51.2387,52.2979,620900.0],["2018-03-07",52.279,52.6006,51.39,51.5224,349200.0],["2018-03-08",51.6265,51.948,50.8415,51.6265,386300.0],["2018-03-09",51.6832,52.0048,51.5224,51.9291,168000.0],["2018-03-12",51.6737,52.4965,50.8415,52.1939,308800.0],["2018-03-13",52.4028,53.0296,51.89,52.1464,377100.0],["2018-03-14",52.3173,52.5263,51.8995,52.1559,184300.0],["2018-03-15",52.1654,52.3553,51.5101,51.6241,142800.0],["2018-03-16",51.3677,51.9755,50.7599,51.4911,454300.0],["2018-03-19",51.4722,52.5453,51.4532,52.4978,343000.0],["2018-03-20",52.7257,53.305,52.7257,53.2385,260700.0],["2018-03-21",53.6944,54.5206,53.5044,53.9698,274100.0],["2018-03-22",53.5519,54.4921,53.324,53.6279,180900.0],["2018-03-23",53.457,53.9128,52.7352,52.7637,222200.0],["2018-03-26",52.9631,53.7514,52.6592,53.6564,155800.0],["2018-03-27",54.1692,55.2044,54.1407,54.2737,264600.0],["2018-03-28",54.7675,55.0999,53.7703,54.2832,250500.0],["2018-03-29",54.3022,54.644,53.438,53.5424,268100.0],["2018-04-02",53.4759,53.8368,52.9061,53.248,198900.0],["2018-04-03",53.4569,54.4161,53.3905,54.1502,190200.0],["2018-04-04",53.1341,54.1407,52.9156,54.0173,186900.0],["2018-04-05",54.3781,54.8625,53.3335,54.796,121300.0],["2018-04-06",53.1531,54.0932,52.7352,52.9821,263700.0],["2018-04-09",52.7352,53.1531,52.2509,52.2604,235700.0],["2018-04-10",52.5738,52.7922,52.1464,52.4978,189000.0],["2018-04-11",51.3962,52.5358,51.1398,52.2984,233700.0],["2018-04-12",52.6877,53.0771,52.3553,52.4313,159300.0],["2018-04-13",52.6592,52.8112,52.2414,52.3743,184600.0],["2018-04-16",53.0676,54.6155,53.0676,54.2642,292700.0],["2018-04-17",54.8815,55.9166,54.5681,55.6222,293000.0],["2018-04-18",55.6032,56.2585,55.6032,55.8881,152200.0],["2018-04-19",55.5937,56.1635,55.1569,55.9356,200200.0],["2018-04-20",55.7741,55.7741,54.72,54.815,521600.0],["2018-04-23",55.4133,55.5842,54.8625,55.5557,176100.0],["2018-04-24",55.6697,55.6982,54.7865,55.0999,308400.0],["2018-04-25",55.2898,55.7647,54.9859,55.0904,168200.0],["2018-04-26",55.0904,55.7077,54.7675,55.5557,108800.0],["2018-04-27",55.6127,56.1445,55.5557,56.097,111900.0],["2018-04-30",55.9166,55.9736,54.9574,54.9859,183900.0],["2018-05-01",54.9859,55.2613,54.3401,55.1569,135600.0],["2018-05-02",54.9764,55.4703,54.5681,55.2233,179200.0],["2018-05-03",55.0524,55.7457,54.4066,55.5557,128800.0],["2018-05-04",55.5082,56.9612,55.4798,56.3914,195800.0],["2018-05-07",56.3629,57.2271,56.2015,56.7903,182100.0],["2018-05-08",54.1312,54.815,51.5861,52.3838,653400.0],["2018-05-09",53.0201,53.1056,52.4503,52.5453,339600.0],["2018-05-10",52.6212,53.6564,52.4028,53.5139,288100.0],["2018-05-11",53.5329,53.7039,53.0771,53.362,152600.0],["2018-05-14",52.9536,53.1341,49.0315,50.1141,811800.0],["2018-05-15",50.6744,51.5481,50.2091,50.3515,500500.0],["2018-05-16",49.1454,50.7124,48.8036,49.7152,524100.0],["2018-05-17",49.5538,50.8074,49.5538,50.6364,222400.0],["2018-05-18",50.8267,50.8267,49.8658,50.1417,152500.0],["2018-05-21",50.1893,50.703,49.7801,50.2559,214300.0],["2018-05-22",50.3605,50.7887,50.1226,50.1607,184000.0],["2018-05-23",49.6184,49.9133,48.6574,49.1331,511700.0],["2018-05-24",49.5423,49.9609,49.5137,49.6755,127800.0],["2018-05-25",49.1712,49.7325,49.0094,49.685,143300.0],["2018-05-29",48.9523,50.0275,48.9523,49.2568,201900.0],["2018-05-30",49.9419,50.1892,49.3805,50.1226,364600.0],["2018-05-31",50.0751,50.0751,49.2663,49.3044,251700.0],["2018-06-01",49.5137,49.5137,48.743,48.9904,195100.0],["2018-06-04",48.5527,48.9999,48.0294,48.6669,268900.0],["2018-06-05",48.6955,48.8572,48.1722,48.4291,163700.0],["2018-06-06",48.4291,48.5242,48.0961,48.5147,166100.0],["2018-06-07",48.5242,48.5432,48.0865,48.3054,185700.0],["2018-06-08",48.4291,48.9048,47.9819,48.3529,180300.0],["2018-06-11",48.3815,49.0475,48.3815,48.8572,202000.0],["2018-06-12",48.9809,49.7611,48.8953,49.371,166200.0],["2018-06-13",48.8477,49.1331,48.5147,48.8096,243300.0],["2018-06-14",48.8096,49.666,48.8096,49.371,243200.0],["2018-06-15",49.2663,49.4186,48.8477,48.9904,289700.0],["2018-06-18",48.9999,49.4756,48.7811,49.4661,225300.0],["2018-06-19",49.371,50.0941,49.3615,50.0751,175300.0],["2018-06-20",50.8743,51.036,50.1131,50.4747,223400.0],["2018-06-21",50.3795,51.0551,49.685,50.5984,354500.0],["2018-06-22",50.9885,51.978,50.4557,50.5318,441900.0],["2018-06-25",50.6079,51.6545,50.0656,50.8457,284400.0],["2018-06-26",50.979,51.5118,50.6174,51.4261,157900.0],["2018-06-27",51.2168,51.6355,50.684,50.7221,139400.0],["2018-06-28",50.7696,50.7696,50.1893,50.6269,206400.0],["2018-06-29",50.8838,51.1883,50.4652,50.6079,150200.0],["2018-07-02",50.1702,50.6174,49.8372,50.5984,229700.0],["2018-07-03",50.6459,51.0075,50.4366,50.5889,103000.0],["2018-07-05",50.8838,51.5689,50.684,51.5498,203600.0],["2018-07-06",51.5974,52.0541,51.3786,51.5974,195000.0],["2018-07-09",51.1407,51.2073,47.9153,48.1341,554600.0],["2018-07-10",48.0104,48.5432,47.763,48.3625,225100.0],["2018-07-11",48.3244,49.057,48.3244,48.9428,231600.0],["2018-07-12",49.5518,49.6184,48.7811,49.5137,174400.0],["2018-07-13",49.4281,49.9799,49.3424,49.9514,153700.0],["2018-07-16",49.704,49.8372,49.076,49.2949,106000.0],["2018-07-17",49.1617,49.2093,48.3529,48.3815,123300.0],["2018-07-18",48.1722,48.5623,48.0675,48.4957,111500.0],["2018-07-19",48.5147,49.5803,48.5147,49.5423,134000.0],["2018-07-20",49.6279,49.6564,48.9809,49.2378,94400.0],["2018-07-23",49.5898,49.723,48.8477,49.1522,114000.0],["2018-07-24",49.3329,49.4281,48.5432,49.2949,106500.0],["2018-07-25",49.3234,50.1227,49.3234,50.056,116200.0],["2018-07-26",50.37,51.1597,50.351,50.6935,173500.0],["2018-07-27",50.8267,50.8267,50.018,50.37,186000.0],["2018-07-30",50.6935,50.7887,50.389,50.665,162000.0],["2018-07-31",51.017,51.6925,50.9219,51.6164,178700.0],["2018-08-01",51.2739,51.4166,50.2463,51.1122,210500.0],["2018-08-02",50.8172,51.1502,50.37,50.6459,170900.0],["2018-08-03",50.8362,50.8553,50.1702,50.4271,129000.0],["2018-08-06",50.6079,50.979,50.2463,50.7792,173300.0],["2018-08-07",50.6459,50.6459,49.5518,49.7135,202500.0],["2018-08-08",47.392,47.43,43.5671,47.2588,827000.0],["2018-08-09",49.3425,51.8258,48.705,50.979,432300.0],["2018-08-10",50.7792,51.2929,49.2093,49.2283,151300.0],["2018-08-13",48.9524,49.1617,48.3339,48.7145,160600.0],["2018-08-14",48.5527,48.8953,47.9914,48.0485,149200.0],["2018-08-15",47.0875,48.0485,46.9638,47.763,246300.0],["2018-08-16",47.8582,49.019,47.8011,48.743,154300.0],["2018-08-17",48.7621,49.2663,47.8962,48.8096,132600.0],["2018-08-20",48.8668,49.782,48.4093,49.496,175700.0],["2018-08-21",49.496,49.9345,49.3054,49.7439,211700.0],["2018-08-22",49.7534,50.5161,49.5914,50.4875,198400.0],["2018-08-23",50.5542,51.0499,50.2396,50.2491,193100.0],["2018-08-24",50.2301,50.5256,49.8678,50.4303,130000.0],["2018-08-27",51.355,51.784,50.5447,50.926,156700.0],["2018-08-28",51.0499,51.1452,50.1633,50.3635,136500.0],["2018-08-29",50.3635,50.7353,50.1061,50.5923,175500.0],["2018-08-30",50.7449,51.1929,50.2968,50.5923,89000.0],["2018-08-31",50.5256,50.7353,49.9822,50.192,173500.0],["2018-09-04",49.7344,49.925,48.7238,49.0384,161600.0],["2018-09-05",48.9431,49.4102,48.6571,49.1528,189300.0],["2018-09-06",49.1624,50.5542,48.924,50.2587,160500.0],["2018-09-07",49.9441,50.3635,49.4293,50.2873,115100.0],["2018-09-10",50.354,52.499,50.2968,52.0986,277700.0],["2018-09-11",52.0604,52.6706,51.8698,52.3083,285700.0],["2018-09-12",52.4608,53.2139,52.089,52.9756,201700.0],["2018-09-13",53.0138,53.2616,52.6038,53.2235,130300.0],["2018-09-14",53.1949,53.7859,53.1949,53.3665,146800.0],["2018-09-17",53.3665,53.5381,52.213,52.4608,221500.0],["2018-09-18",52.6706,53.3474,52.232,53.0805,127400.0],["2018-09-19",53.1567,53.5381,52.7945,53.3855,180800.0],["2018-09-20",53.7097,54.8536,53.519,54.6534,331200.0],["2018-09-21",54.7774,55.4828,54.52,55.1206,826900.0],["2018-09-24",54.806,55.0157,52.5752,52.6324,173700.0],["2018-09-25",52.6801,52.6801,51.66,51.803,124800.0],["2018-09-26",51.8793,51.8793,51.0785,51.1262,153400.0],["2018-09-27",50.8116,51.1834,50.4017,51.0118,511700.0],["2018-09-28",51.0881,51.8793,51.0881,51.5838,141600.0],["2018-10-01",51.7077,52.375,51.2978,51.8602,234200.0],["2018-10-02",52.0032,52.375,51.6982,52.2511,158900.0],["2018-10-03",52.4704,52.7659,51.9079,52.1081,126800.0],["2018-10-04",51.6124,51.6124,49.7439,49.9155,200100.0],["2018-10-05",50.0489,50.2301,48.9145,49.7439,176800.0],["2018-10-08",49.477,50.3159,49.2005,50.2491,106700.0],["2018-10-09",50.4398,50.6781,49.8773,50.2682,139600.0],["2018-10-10",49.9727,50.2301,49.1242,49.1719,212000.0],["2018-10-11",48.8001,48.8001,47.2843,47.4083,306200.0],["2018-10-12",47.9993,47.9993,47.3511,47.7896,203300.0],["2018-10-15",47.6561,48.8382,47.4655,48.6094,241400.0],["2018-10-16",48.9717,50.1252,48.7906,49.7343,143700.0],["2018-10-17",49.2768,49.8678,48.8382,49.4198,125200.0],["2018-10-18",49.2482,49.3626,48.3235,48.7143,173600.0],["2018-10-19",48.5713,49.2768,48.4855,49.2291,171800.0],["2018-10-22",50.0299,50.0299,48.9145,49.639,111300.0],["2018-10-23",48.8096,49.353,48.0756,48.9622,140700.0],["2018-10-24",49.2577,49.5723,48.333,48.3425,133500.0],["2018-10-25",49.1147,49.7629,48.4092,49.2291,208900.0],["2018-10-26",48.6953,49.0194,47.9421,48.5237,136100.0],["2018-10-29",49.5437,49.8392,48.2662,48.5427,125400.0],["2018-10-30",48.5236,49.9727,47.9707,49.8583,128200.0],["2018-10-31",50.0871,50.1824,48.7429,48.781,154800.0],["2018-11-01",49.5246,50.3254,49.21,50.2491,147500.0],["2018-11-02",50.5733,51.4789,50.0585,50.9069,157000.0],["2018-11-05",50.7449,52.4132,50.7449,52.1939,304700.0],["2018-11-06",48.7715,48.7715,46.7219,47.1985,623400.0],["2018-11-07",47.5131,50.7067,47.5131,50.6781,285900.0],["2018-11-08",50.9355,51.3454,50.1061,50.9832,223900.0],["2018-11-09",50.7735,50.8783,49.6581,50.4875,155100.0],["2018-11-12",50.5161,50.6209,49.4865,49.6199,231200.0],["2018-11-13",49.8583,49.9917,48.3997,48.8192,235700.0],["2018-11-14",49.1242,49.8201,48.1519,48.8382,217600.0],["2018-11-15",48.6094,49.7915,48.3902,49.5627,116100.0],["2018-11-16",49.5532,50.1729,49.048,50.1061,198600.0],["2018-11-19",49.8482,50.2494,49.4853,50.0488,209500.0],["2018-11-20",49.6381,50.3831,49.1128,50.2017,165700.0],["2018-11-21",50.4404,51.3478,50.0966,50.918,128700.0],["2018-11-23",50.3927,50.918,49.5426,50.6219,57000.0],["2018-11-26",51.4433,52.1406,51.2523,51.7776,152300.0],["2018-11-27",51.4815,52.3412,51.3956,52.2361,97800.0],["2018-11-28",52.2647,53.0575,52.1406,52.8569,134200.0],["2018-11-29",52.5322,53.3918,52.2839,53.3249,106600.0],["2018-11-30",53.3536,53.8694,53.0575,53.5733,182900.0],["2018-12-03",54.5666,54.5666,53.2676,54.175,176100.0],["2018-12-04",54.0031,54.2419,53.0002,53.1912,160700.0],["2018-12-06",52.2838,52.4558,50.0106,51.6439,401800.0],["2018-12-07",51.9877,52.7327,51.1472,51.3478,224100.0],["2018-12-10",51.7108,52.0833,51.0613,51.854,138600.0],["2018-12-11",52.876,52.876,50.6983,51.1759,171500.0],["2018-12-12",51.6917,52.3125,50.6601,51.4911,210400.0],["2018-12-13",51.3574,52.322,51.2332,51.6248,192000.0],["2018-12-14",51.1854,51.7299,50.7843,50.918,230200.0],["2018-12-17",50.4596,50.8321,48.6257,48.9791,255500.0],["2018-12-18",49.4089,49.5999,48.3296,48.769,169900.0],["2018-12-19",49.0364,49.4662,48.3869,48.9218,211000.0],["2018-12-20",49.1223,49.7623,48.2914,49.2179,165500.0],["2018-12-21",49.1415,50.2399,48.5206,48.7403,324800.0],["2018-12-24",48.7976,49.0077,47.47,47.5846,88200.0],["2018-12-26",48.8454,49.4949,47.9953,49.4375,214500.0],["2018-12-27",48.8454,50.1634,48.3582,50.1061,152800.0],["2018-12-28",50.1348,50.7461,49.5999,49.896,149200.0],["2018-12-31",50.6315,50.6315,49.428,49.9533,200200.0],["2019-01-02",49.3516,49.7527,48.9218,49.3898,177300.0],["2019-01-03",48.7116,49.3325,48.1481,48.5493,197700.0],["2019-01-04",49.1606,50.2017,48.8072,50.0679,155400.0],["2019-01-07",50.173,50.8702,49.6859,50.3545,91100.0],["2019-01-08",50.3927,51.0326,49.8865,50.8512,112900.0],["2019-01-09",50.9371,51.6153,50.8034,51.5866,113200.0],["2019-01-10",51.4529,51.8922,51.1186,51.7394,112400.0],["2019-01-11",51.7299,52.4367,51.386,52.0833,106100.0],["2019-01-14",51.386,51.577,50.3927,51.0326,105900.0],["2019-01-15",50.9849,51.2714,50.7556,51.2236,122700.0],["2019-01-16",51.3096,52.0451,51.195,51.854,116100.0],["2019-01-17",51.6057,52.8283,51.5388,52.4271,112100.0],["2019-01-18",52.4558,53.4587,52.4271,53.0002,102400.0],["2019-01-22",52.5799,52.9142,51.5197,52.026,113300.0],["2019-01-23",51.8731,52.494,51.8731,52.4462,121600.0],["2019-01-24",52.3889,53.4109,52.2743,53.3822,69600.0],["2019-01-25",53.4682,53.8025,52.9524,52.9715,71400.0],["2019-01-28",52.4462,53.4491,52.4462,52.9524,123200.0],["2019-01-29",52.9715,53.2772,52.5608,53.0957,95800.0],["2019-01-30",53.4969,53.9076,53.1626,53.6592,106800.0],["2019-01-31",54.1463,55.2161,53.9267,55.1206,218500.0],["2019-02-01",55.0537,55.2256,54.0126,54.2896,122600.0],["2019-02-04",54.2132,54.4424,53.9267,54.4424,126700.0],["2019-02-05",54.3183,54.6812,53.984,54.3756,133500.0],["2019-02-06",54.6335,54.6812,54.0031,54.2228,119300.0],["2019-02-07",54.0508,54.6812,53.4205,54.6621,88600.0],["2019-02-08",54.5284,55.0442,54.1845,54.4615,80500.0],["2019-02-11",54.3278,54.5379,54.261,54.4424,116300.0],["2019-02-12",54.4424,54.538,54.1273,54.4233,143800.0],["2019-02-13",54.4424,54.4997,53.7547,54.3374,85700.0],["2019-02-14",54.2992,54.4424,53.9458,54.175,111400.0],["2019-02-15",54.4424,54.4806,53.8789,54.3947,155700.0],["2019-02-19",54.366,55.1588,54.366,54.9677,216600.0],["2019-02-20",55.0633,55.5122,54.7863,54.9773,129300.0],["2019-02-21",54.2227,54.8722,54.2227,54.7863,137600.0],["2019-02-22",55.0919,55.7605,55.0251,55.3976,161600.0],["2019-02-25",55.4644,55.5122,55.0728,55.0919,175400.0],["2019-02-26",54.5666,54.7958,53.1435,54.175,227300.0],["2019-02-27",53.3631,53.3631,51.9209,52.2934,226800.0],["2019-02-28",52.4749,53.4396,51.9878,53.3249,194600.0],["2019-03-01",53.6306,53.7261,52.8569,53.2772,159700.0],["2019-03-04",52.9715,53.7738,52.9715,53.4109,122800.0],["2019-03-05",53.153,53.707,52.9715,53.1339,104900.0],["2019-03-06",52.6277,52.8474,52.0546,52.4271,187200.0],["2019-03-07",52.8856,53.1721,52.3698,52.4271,523600.0],["2019-03-08",52.5895,52.8092,52.2934,52.7805,117500.0],["2019-03-11",52.9142,53.5064,52.7232,53.4873,91900.0],["2019-03-12",53.516,53.7643,53.1339,53.2103,81800.0],["2019-03-13",53.1912,53.3539,52.6744,52.7222,188400.0],["2019-03-14",52.6744,53.239,52.4926,52.6361,121700.0],["2019-03-15",52.7701,53.2965,52.5883,52.9902,235300.0],["2019-03-18",52.684,53.2199,52.5787,52.8562,102000.0],["2019-03-19",52.8179,52.9615,52.5787,52.7318,113600.0],["2019-03-20",52.8658,53.5166,52.4734,52.9137,95900.0],["2019-03-21",52.8179,53.3922,52.5883,52.7127,119700.0],["2019-03-22",52.5595,52.7988,52.0045,52.3012,184200.0],["2019-03-25",52.1289,52.4734,51.6791,52.2533,217400.0],["2019-03-26",52.8945,53.3347,52.6361,52.9711,169500.0],["2019-03-27",52.7797,53.3539,52.6361,53.1625,140800.0],["2019-03-28",53.0285,53.2869,52.4638,52.8275,134900.0],["2019-03-29",52.9806,53.0189,52.5404,52.7797,151600.0],["2019-04-01",52.6648,53.0093,52.4638,52.6457,110800.0],["2019-04-02",52.751,52.9519,52.4447,52.8849,115800.0],["2019-04-03",53.4017,53.7175,52.8467,52.9519,97200.0],["2019-04-04",53.0476,53.7845,52.9328,53.6984,98800.0],["2019-04-05",53.708,54.4257,53.5931,53.8994,177600.0],["2019-04-08",53.9472,54.0525,53.4879,53.5931,74900.0],["2019-04-09",53.5261,53.8132,52.9711,53.0572,73700.0],["2019-04-10",53.2103,53.7941,53.2103,53.4496,83200.0],["2019-04-11",53.6697,54.1769,53.3922,54.1482,83100.0],["2019-04-12",54.0142,54.5023,53.9472,54.2726,120800.0],["2019-04-15",54.2822,54.8085,54.263,54.7128,192000.0],["2019-04-16",55.1243,55.3157,54.4449,54.7224,260000.0],["2019-04-17",54.9425,54.9904,54.464,54.7607,87100.0],["2019-04-18",54.3205,55.3636,54.2918,55.2009,100500.0],["2019-04-22",54.9521,55.4019,54.7415,54.8564,104800.0],["2019-04-23",54.8564,55.6794,54.7511,55.488,167100.0],["2019-04-24",55.5454,55.9857,55.421,55.6699,86300.0],["2019-04-25",55.6124,55.7273,54.9999,55.4115,74400.0],["2019-04-26",55.3445,56.1484,55.3445,55.823,89100.0],["2019-04-29",56.2632,56.2632,55.6316,55.957,84400.0],["2019-04-30",55.823,55.9857,55.4019,55.8517,216100.0],["2019-05-01",55.8613,55.8613,54.9808,55.0861,104200.0],["2019-05-02",54.8755,55.5263,54.6746,55.3253,130200.0],["2019-05-03",55.7751,56.4163,55.7177,56.3302,156900.0],["2019-05-06",55.3158,56.4259,55.2009,56.0718,196600.0],["2019-05-07",55.555,58.2921,55.555,58.139,206500.0],["2019-05-08",57.3542,58.761,57.3542,58.273,205200.0],["2019-05-09",58.6271,58.8472,58.005,58.2442,175400.0],["2019-05-10",57.9571,58.8759,57.3446,58.8759,191300.0],["2019-05-13",57.9667,58.7515,57.9476,58.4548,260200.0],["2019-05-14",58.3495,58.8663,58.1485,58.3974,216600.0],["2019-05-15",57.8901,58.6558,57.871,58.5313,188600.0],["2019-05-16",58.3687,58.9524,58.3495,58.7515,137900.0],["2019-05-17",58.2913,58.9336,57.5051,57.6489,126000.0],["2019-05-20",56.7765,57.2367,56.1629,56.4313,181700.0],["2019-05-21",56.3259,57.5818,56.2875,57.3038,211800.0],["2019-05-22",57.3996,57.9557,57.2654,57.7064,89100.0],["2019-05-23",57.3709,57.6585,56.2587,56.5176,126600.0],["2019-05-24",56.6998,57.0257,56.5176,56.8915,103800.0],["2019-05-28",56.7861,57.1216,56.2108,56.2492,119100.0],["2019-05-29",56.0382,56.5272,55.6068,56.0958,120700.0],["2019-05-30",55.9424,56.2971,55.7219,56.067,83700.0],["2019-05-31",55.741,56.6806,55.5493,56.6039,127600.0],["2019-06-03",56.7956,58.0516,56.7573,57.9653,241300.0],["2019-06-04",58.531,59.3075,58.4255,58.8857,172900.0],["2019-06-05",58.9336,59.2692,58.4926,58.6556,176900.0],["2019-06-06",58.5597,58.8569,57.8982,58.6844,225500.0],["2019-06-07",58.9624,59.6047,58.809,59.3842,191500.0],["2019-06-10",59.7102,60.6498,59.3938,59.9787,187700.0],["2019-06-11",60.1992,60.4005,58.8857,59.25,176800.0],["2019-06-12",59.1158,60.1129,59.0103,59.7869,138200.0],["2019-06-13",59.8636,60.6402,59.8636,60.4293,135600.0],["2019-06-14",60.295,60.6881,59.5856,60.5443,144900.0],["2019-06-17",59.9882,60.132,58.5405,58.9144,241300.0],["2019-06-18",59.4609,60.2759,58.9624,59.2596,196500.0],["2019-06-19",59.5568,60.4772,59.4417,59.8444,194200.0],["2019-06-20",60.5251,61.1004,60.1225,60.9086,135300.0],["2019-06-21",60.6114,60.6881,60.1129,60.1512,193000.0],["2019-06-24",60.1512,60.2471,59.2404,59.528,135600.0],["2019-06-25",59.3555,60.0841,59.2692,59.6719,100800.0],["2019-06-26",59.7006,59.8348,58.6652,58.8186,88200.0],["2019-06-27",59.0199,59.9978,58.9816,59.9595,167900.0],["2019-06-28",59.9115,60.8607,59.739,60.7744,761700.0],["2019-07-01",61.3592,61.5893,60.8128,61.4072,158600.0],["2019-07-02",61.3017,61.6948,60.9278,61.3496,104500.0],["2019-07-03",61.2825,61.2825,59.9307,60.1416,166400.0],["2019-07-05",60.1225,61.1867,59.4418,60.8703,150800.0],["2019-07-08",60.6402,60.7936,59.9499,60.3526,169800.0],["2019-07-09",59.6047,60.2183,59.2884,60.2183,197800.0],["2019-07-10",60.1512,60.3238,59.0295,59.5568,220400.0],["2019-07-11",59.6143,60.4388,59.3842,60.4388,163900.0],["2019-07-12",60.5635,61.1195,59.9882,60.6114,147500.0],["2019-07-15",60.947,61.1291,60.4293,60.5539,107000.0],["2019-07-16",60.4005,60.947,60.2471,60.6402,110800.0],["2019-07-17",59.9211,60.899,59.3651,60.4964,243800.0],["2019-07-18",60.017,60.6785,59.8444,60.6785,183800.0],["2019-07-19",60.4868,60.9949,60.2759,60.5443,188900.0],["2019-07-22",60.7265,60.7456,59.9787,60.1033,91800.0],["2019-07-23",60.5635,60.5635,59.7965,60.4388,121100.0],["2019-07-24",60.3909,61.388,60.0362,61.2921,138200.0],["2019-07-25",60.9086,61.3784,60.8415,61.3784,122400.0],["2019-07-26",61.4551,61.7811,61.1963,61.7331,123500.0],["2019-07-29",61.8194,62.155,61.4359,61.992,127600.0],["2019-07-30",61.9249,62.922,61.829,62.874,181600.0],["2019-07-31",63.2288,63.8903,62.6056,62.8453,230500.0],["2019-08-01",63.5739,64.3122,62.7398,62.7782,170900.0],["2019-08-02",62.5864,63.2479,62.3659,62.8644,97800.0],["2019-08-05",62.5097,62.6535,60.8799,61.4839,118300.0],["2019-08-06",61.388,62.1071,61.2634,61.8674,168400.0],["2019-08-07",62.0975,62.9795,61.2442,62.4714,156200.0],["2019-08-08",66.7569,68.8086,66.1433,68.7511,370700.0],["2019-08-09",65.4339,68.6936,65.4339,68.2909,265600.0],["2019-08-12",68.0704,68.243,67.2555,67.8882,171400.0],["2019-08-13",67.8882,69.5852,67.8882,69.2496,229900.0],["2019-08-14",68.7319,69.403,68.0704,68.6552,173200.0],["2019-08-15",68.4443,69.4989,68.4443,69.3839,157700.0],["2019-08-16",69.4222,70.5919,69.0771,70.1988,144300.0],["2019-08-19",69.5939,71.063,68.5473,70.4965,137000.0],["2019-08-20",70.0644,70.0644,69.037,69.6515,132900.0],["2019-08-21",70.0644,70.0644,69.2578,69.4691,138300.0],["2019-08-22",69.7091,69.8723,68.9314,69.5555,113000.0],["2019-08-23",69.5075,70.6213,68.144,68.288,203000.0],["2019-08-26",68.7393,69.4019,68.3937,69.3827,128700.0],["2019-08-27",69.9876,70.7461,69.3827,69.4403,127400.0],["2019-08-28",69.5843,69.7379,69.2674,69.5171,119000.0],["2019-08-29",70.0932,70.9093,69.7187,70.5637,124700.0],["2019-08-30",70.9094,71.7735,70.4389,71.3126,180000.0],["2019-09-03",70.6309,70.7173,69.0466,69.2674,191400.0],["2019-09-04",69.3442,69.9107,68.5953,69.3154,248000.0],["2019-09-05",69.6035,69.6131,68.1824,69.5555,292800.0],["2019-09-06",69.9684,69.9684,69.0466,69.1138,133400.0],["2019-09-09",68.9122,68.9122,67.8272,68.6721,201200.0],["2019-09-10",68.4897,68.6049,67.0398,68.3841,148100.0],["2019-09-11",68.4321,69.133,68.0384,69.0946,360000.0],["2019-09-12",68.9314,70.0452,68.9314,69.5555,274500.0],["2019-09-13",69.9684,70.0836,68.7969,69.2098,312900.0],["2019-09-16",68.7105,69.3058,68.3648,69.2194,180200.0],["2019-09-17",69.4018,70.6213,69.2194,70.218,185200.0],["2019-09-18",70.8325,71.351,70.2756,70.6789,184200.0],["2019-09-19",71.0534,71.1302,69.9491,70.218,183100.0],["2019-09-20",70.1508,70.5157,69.7763,70.2948,312300.0],["2019-09-23",71.0342,71.5335,70.5349,71.063,162500.0],["2019-09-24",71.4566,71.6295,70.5157,70.7077,127300.0],["2019-09-25",70.8805,71.8311,70.4965,71.5431,128700.0],["2019-09-26",72.0519,72.8873,71.3894,71.9175,179900.0],["2019-09-27",72.1288,72.1288,70.6309,71.1014,143900.0],["2019-09-30",71.2166,71.6007,70.6981,71.3318,129500.0],["2019-10-01",71.3414,71.8215,70.3908,70.7845,109600.0],["2019-10-02",70.3332,70.5252,69.3826,70.0835,179500.0],["2019-10-03",70.1892,70.8133,69.7091,69.9876,175100.0],["2019-10-04",69.9107,72.0808,69.8915,72.0616,182300.0],["2019-10-07",72.0423,72.436,71.3222,71.4566,264800.0],["2019-10-08",71.0342,71.2838,70.362,70.4773,143100.0],["2019-10-09",70.8613,71.9367,69.9588,71.1686,113400.0],["2019-10-10",71.6103,71.8599,70.8901,71.1398,109300.0],["2019-10-11",71.7159,72.3304,70.7461,71.8599,163600.0],["2019-10-14",71.5142,71.8311,69.8051,70.17,164400.0],["2019-10-15",70.314,70.5156,69.8531,70.2084,110400.0],["2019-10-16",70.2276,71.4854,69.8243,71.1494,283800.0],["2019-10-17",71.4758,72.1768,71.3414,71.5142,134800.0],["2019-10-18",71.3414,72.8201,71.159,72.6569,278900.0],["2019-10-21",73.1945,74.1259,73.0121,73.7419,199100.0],["2019-10-22",73.8955,74.7596,73.8955,74.318,171300.0],["2019-10-23",74.3948,75.2109,74.0587,74.8269,160500.0],["2019-10-24",75.8735,76.0271,72.9737,73.0121,254800.0],["2019-10-25",72.7145,73.2906,71.1782,72.5993,192200.0],["2019-10-28",73.0601,73.1466,71.1302,71.3318,165900.0],["2019-10-29",71.1974,72.5608,71.0534,72.3496,172800.0],["2019-10-30",72.3592,74.3372,72.3208,74.2316,192600.0],["2019-10-31",74.174,74.3276,73.185,73.5114,196500.0],["2019-11-01",73.617,73.7035,72.7049,73.4346,159800.0],["2019-11-04",73.8379,73.9435,71.9271,72.196,263500.0],["2019-11-05",72.2824,73.5594,72.2248,73.0505,211300.0],["2019-11-06",73.1562,73.8667,72.9833,73.2906,193800.0],["2019-11-07",74.4236,75.6526,72.3688,73.8091,256600.0],["2019-11-08",73.2138,73.6842,72.5992,73.2138,144800.0],["2019-11-11",72.1672,72.5608,71.8791,72.0616,225600.0],["2019-11-12",72.0328,72.484,71.1686,72.0135,151800.0],["2019-11-13",71.9079,72.6377,71.6679,72.6281,201800.0],["2019-11-14",72.8681,73.8667,72.8681,72.9449,165200.0],["2019-11-15",73.185,73.5498,73.0217,73.4058,92300.0],["2019-11-18",73.0793,74.4428,73.0121,73.5306,110900.0],["2019-11-19",73.6556,74.6076,73.5018,73.6268,134000.0],["2019-11-20",73.5114,73.9633,72.8768,73.3383,160400.0],["2019-11-21",73.2902,73.7999,72.9345,73.0787,80700.0],["2019-11-22",73.1268,73.7902,72.8671,73.521,126700.0],["2019-11-25",73.2133,74.3383,73.0018,74.0499,103000.0],["2019-11-26",73.7037,74.4345,73.7037,74.1941,127600.0],["2019-11-27",74.4922,74.7134,74.0691,74.5884,90700.0],["2019-11-29",74.2326,74.5499,73.8287,73.896,59200.0],["2019-12-02",73.9633,74.271,73.4249,73.9922,135500.0],["2019-12-03",73.7614,74.0787,73.3864,73.5595,98300.0],["2019-12-04",73.5691,74.2229,73.5691,73.7325,152200.0],["2019-12-05",73.7037,74.1172,73.3672,74.0499,75200.0],["2019-12-06",74.2229,74.7999,73.7133,73.7806,116600.0],["2019-12-09",73.4537,73.4537,72.4248,72.6556,129900.0],["2019-12-10",72.8864,73.0595,72.4825,72.7614,92300.0],["2019-12-11",72.896,73.0498,72.5691,73.0114,89400.0],["2019-12-12",72.7037,73.6941,72.7037,73.271,146100.0],["2019-12-13",73.3576,73.9249,72.896,73.7037,227300.0],["2019-12-16",74.1749,74.9922,73.5114,74.3672,245900.0],["2019-12-17",73.7999,74.8768,73.7999,74.6076,152500.0],["2019-12-18",74.4441,74.4922,73.2518,73.9153,137700.0],["2019-12-19",71.0402,72.6556,70.6459,72.6171,328500.0],["2019-12-20",73.1075,73.9826,72.896,73.4249,316800.0],["2019-12-23",73.1075,73.1075,71.4536,71.8671,116700.0],["2019-12-24",72.2421,72.5114,71.7325,72.0114,42500.0],["2019-12-26",71.444,71.7806,71.2902,71.6556,79000.0],["2019-12-27",71.8575,72.0114,71.5017,71.646,80800.0],["2019-12-30",72.4344,72.5594,71.6652,72.2517,108100.0],["2019-12-31",72.0979,72.4441,71.4152,71.6556,152200.0],["2020-01-02",71.6267,72.021,71.1844,72.0017,186400.0],["2020-01-03",71.8287,72.5883,71.2517,71.8767,170200.0],["2020-01-06",72.2806,72.6364,71.7806,72.021,218200.0],["2020-01-07",72.2325,72.2325,71.2325,71.5114,100200.0],["2020-01-08",71.6171,72.1268,71.021,72.0883,154900.0],["2020-01-09",72.0018,72.7806,71.6844,72.771,149200.0],["2020-01-10",72.6075,73.0306,71.9729,72.0498,146100.0],["2020-01-13",72.1075,73.3383,72.0979,73.2806,106800.0],["2020-01-14",73.0787,73.7614,72.9729,73.4056,129200.0],["2020-01-15",73.5691,74.7614,73.5595,74.6172,152400.0],["2020-01-16",74.8961,75.4538,74.7518,75.348,135800.0],["2020-01-17",75.5211,75.6845,74.646,75.3864,118800.0],["2020-01-21",75.6749,76.8961,75.3576,76.7807,183700.0],["2020-01-22",77.425,77.8961,77.1173,77.5019,129400.0],["2020-01-23",78.1942,78.7519,77.8961,78.223,202300.0],["2020-01-24",78.2519,79.5308,77.8288,78.1846,102700.0],["2020-01-27",77.6173,78.2904,76.9442,77.425,154900.0],["2020-01-28",77.7711,78.1942,76.848,77.2038,151400.0],["2020-01-29",77.2134,77.2711,76.348,77.1077,135600.0],["2020-01-30",76.6269,78.1653,76.6269,78.1269,92700.0],["2020-01-31",77.723,77.9154,75.9153,76.2134,137300.0],["2020-02-03",77.0403,77.55,76.6461,77.4538,123600.0],["2020-02-04",77.723,80.0308,77.723,80.0019,223900.0],["2020-02-05",80.6462,82.9539,80.6462,82.9251,303600.0],["2020-02-06",83.377,83.4251,82.0501,82.2039,205300.0],["2020-02-07",82.1558,82.2808,80.9827,81.2808,121000.0],["2020-02-10",80.627,81.4924,80.4154,81.252,83100.0],["2020-02-11",81.4539,82.0404,80.8673,81.425,113700.0],["2020-02-12",81.0212,82.0885,79.9346,82.0404,199800.0],["2020-02-13",81.5501,83.2136,81.127,82.8289,107900.0],["2020-02-14",82.9731,83.0789,81.9443,82.4827,131400.0],["2020-02-18",82.4539,83.4924,82.0597,82.5405,154400.0],["2020-02-19",82.8289,83.7232,82.7808,83.0501,155100.0],["2020-02-20",82.4828,83.4251,81.6558,82.9732,170300.0],["2020-02-21",82.9828,83.4924,82.6751,82.9058,134800.0],["2020-02-24",80.0981,80.4058,79.0019,80.0115,217300.0],["2020-02-25",80.2423,80.3385,76.6845,76.8095,271200.0],["2020-02-26",72.1844,72.646,68.069,69.8094,771000.0],["2020-02-27",68.4055,72.6075,68.3767,68.9344,552500.0],["2020-02-28",66.4247,67.819,64.9054,67.0016,454600.0],["2020-03-02",67.0785,69.4632,66.9439,69.4632,219100.0],["2020-03-03",69.5401,71.2421,67.6747,67.9343,297400.0],["2020-03-04",69.3478,70.7709,68.3766,70.4632,181700.0],["2020-03-05",69.0594,69.3094,67.6266,68.7517,218200.0],["2020-03-06",67.5497,68.5113,66.5016,68.2516,247700.0],["2020-03-09",63.3285,64.2996,60.7899,61.8765,337300.0],["2020-03-10",63.3573,64.0496,60.9438,63.7131,257400.0],["2020-03-11",61.912,62.4899,58.6565,60.2457,297300.0],["2020-03-12",55.9693,58.8684,53.8214,56.2582,331000.0],["2020-03-13",58.5698,60.7754,55.8922,60.7754,286100.0],["2020-03-16",53.937,59.8893,53.1857,57.5585,465400.0],["2020-03-17",58.6854,66.9011,58.6854,66.9011,729000.0],["2020-03-18",63.5108,65.3023,59.6004,64.368,515900.0],["2020-03-19",64.917,69.8195,61.9505,67.036,440400.0],["2020-03-20",67.9221,67.9221,62.1335,63.636,444100.0],["2020-03-23",63.636,65.0711,60.1205,61.546,296300.0],["2020-03-24",64.291,70.5997,63.1352,69.5209,367300.0],["2020-03-25",68.4133,69.0779,63.7034,64.474,338700.0],["2020-03-26",65.1482,67.2286,63.0196,64.3102,369200.0],["2020-03-27",62.1431,63.2122,60.2264,60.7369,263500.0],["2020-03-30",61.5652,64.8689,60.7851,63.6167,270200.0],["2020-03-31",64.5896,66.7182,63.2219,65.1675,562900.0],["2020-04-01",63.8768,64.6185,61.2763,61.912,308000.0],["2020-04-02",60.9777,63.6553,60.0242,61.3244,273200.0],["2020-04-03",61.1029,62.1046,58.2809,60.4094,259700.0],["2020-04-06",62.4032,64.3295,60.4769,61.9409,344200.0],["2020-04-07",62.3646,63.3567,59.8026,60.1397,311900.0],["2020-04-08",61.4015,61.4304,59.4078,59.7256,274200.0],["2020-04-09",60.891,61.729,59.533,60.3902,523900.0],["2020-04-13",59.5522,60.9584,58.7817,60.6791,296800.0],["2020-04-14",61.4786,61.4786,55.401,58.4831,956800.0],["2020-04-15",56.8265,57.5489,55.0639,55.8537,553300.0],["2020-04-16",57.1154,58.9165,56.4316,58.3964,498900.0],["2020-04-17",59.2344,59.7063,56.682,58.8395,373300.0],["2020-04-20",58.0786,58.7143,56.1908,56.9902,199200.0],["2020-04-21",55.9982,56.7205,54.6497,55.6803,229700.0],["2020-04-22",56.7302,57.78,55.8248,56.6338,272200.0],["2020-04-23",56.8361,57.9341,56.3449,56.9228,362300.0],["2020-04-24",56.6916,57.4429,56.1234,57.1636,175800.0],["2020-04-27",58.435,58.8684,57.5392,58.252,271300.0],["2020-04-28",59.5233,59.6967,57.6933,58.9551,151200.0],["2020-04-29",60.6888,62.8462,59.0321,62.4321,447000.0],["2020-04-30",62.1913,62.7499,59.4559,60.1109,315400.0],["2020-05-01",59.0514,59.7448,58.2327,59.3981,326600.0],["2020-05-04",59.4077,60.3805,58.1075,58.984,324800.0],["2020-05-05",59.5233,60.5539,59.0129,60.0531,235500.0],["2020-05-06",60.342,61.0933,59.5426,59.5811,281900.0],["2020-05-07",60.4672,60.7658,59.3789,59.9086,384200.0],["2020-05-08",60.997,61.2763,60.265,60.7658,300400.0],["2020-05-11",65.7068,70.9849,64.9074,67.5368,1208000.0],["2020-05-12",68.2881,69.5691,65.7935,65.8224,453700.0],["2020-05-13",65.3119,65.4853,62.7499,63.5012,369500.0],["2020-05-14",62.3839,62.8366,60.5346,62.7017,374200.0],["2020-05-15",62.6921,63.3663,60.8429,63.0389,222700.0],["2020-05-18",65.0904,68.0473,64.9652,67.5079,325200.0],["2020-05-19",67.7584,68.7023,66.198,66.4099,216500.0],["2020-05-20",67.3264,68.5419,67.2106,68.1367,268200.0],["2020-05-21",67.7316,67.7316,66.2652,66.5739,144200.0],["2020-05-22",66.7379,66.7669,65.889,66.4582,134200.0],["2020-05-26",67.2106,67.529,65.9179,66.6125,211800.0],["2020-05-27",67.5193,68.9567,66.4389,68.8989,298100.0],["2020-05-28",69.661,70.3459,68.7445,69.0918,261800.0],["2020-05-29",68.6384,70.3459,67.9727,70.2398,320600.0],["2020-06-01",69.5838,69.825,67.9245,68.2814,301000.0],["2020-06-02",68.4165,68.648,66.0723,66.4196,383000.0],["2020-06-03",66.9887,69.4391,66.2845,68.0596,675700.0],["2020-06-04",67.7702,69.3812,66.4196,66.8827,280000.0],["2020-06-05",68.4165,69.6513,67.3264,68.8313,288600.0],["2020-06-08",69.5356,70.5774,69.0918,69.8057,235500.0],["2020-06-09",69.2751,69.4584,68.3008,68.4551,191100.0],["2020-06-10",69.0242,69.7574,68.4647,68.6094,143300.0],["2020-06-11",67.5579,67.9245,65.3681,65.8311,294300.0],["2020-06-12",67.529,67.7316,64.9918,66.4871,188800.0],["2020-06-15",65.3488,67.2396,65.3488,66.6994,287600.0],["2020-06-16",67.6158,68.0113,65.7636,66.4582,259000.0],["2020-06-17",66.844,66.9502,65.4645,65.8311,146700.0],["2020-06-18",65.3102,66.7379,65.3102,66.1398,128100.0],["2020-06-19",67.1528,67.2203,65.2137,65.3488,340600.0],["2020-06-22",65.7057,66.5932,65.0015,65.6285,234900.0],["2020-06-23",66.3038,66.5257,64.5288,65.204,226200.0],["2020-06-24",64.5963,64.5963,61.0559,61.2584,453200.0],["2020-06-25",61.3067,61.4514,57.5926,60.1876,853200.0],["2020-06-26",59.9754,60.3806,58.1617,58.4319,918200.0],["2020-06-29",58.6055,61.6057,58.1714,61.0944,358000.0],["2020-06-30",60.9883,61.8565,60.5156,61.2488,275900.0],["2020-07-01",61.2198,61.654,60.4288,61.162,330200.0],["2020-07-02",61.6154,61.654,60.6314,61.3067,251100.0],["2020-07-06",61.6732,61.6732,59.5316,60.0236,349400.0],["2020-07-07",59.6088,59.9754,58.7116,58.7888,391100.0],["2020-07-08",59.2326,60.2648,58.046,60.2165,431800.0],["2020-07-09",62.3871,62.3871,59.194,61.0655,482600.0],["2020-07-10",60.8147,60.9787,59.7439,59.9561,385300.0],["2020-07-13",61.3549,61.6733,59.657,59.7921,330000.0],["2020-07-14",59.8403,60.342,59.2615,60.0815,234200.0],["2020-07-15",60.8533,61.3067,59.329,59.3773,349700.0],["2020-07-16",59.6088,60.834,59.2036,59.358,332400.0],["2020-07-17",59.3773,61.0559,59.3773,60.7761,261800.0],["2020-07-20",60.4963,61.0655,59.2326,59.3097,287300.0],["2020-07-21",60.2937,61.4514,60.1683,60.4288,266500.0],["2020-07-22",60.477,61.0269,60.0622,60.5542,256400.0],["2020-07-23",60.6217,61.5286,60.3999,60.8629,218100.0],["2020-07-24",60.6024,60.7085,59.5991,60.2165,183900.0],["2020-07-27",59.4159,59.7631,58.4801,59.1457,399400.0],["2020-07-28",59.1072,59.4062,58.4126,59.3194,366400.0],["2020-07-29",59.3483,59.9368,57.9977,58.2582,303000.0],["2020-07-30",58.3643,58.5476,56.6472,56.8401,421400.0],["2020-07-31",56.9269,57.6119,56.4735,57.3996,332500.0],["2020-08-03",57.8338,57.8338,55.4895,56.4446,458400.0],["2020-08-04",56.1841,57.9784,55.3352,57.3032,526400.0],["2020-08-05",57.4479,58.1521,55.1422,57.6022,970000.0],["2020-08-06",58.4704,58.9817,56.2999,56.4349,609100.0],["2020-08-07",56.242,57.5154,56.242,57.3707,215300.0],["2020-08-10",57.718,59.194,57.718,58.702,611200.0],["2020-08-11",59.194,59.3387,58.2293,58.4512,387500.0],["2020-08-12",60.1394,62.4836,59.8114,61.7794,429900.0],["2020-08-13",62.2328,63.0142,60.4963,60.7761,440600.0],["2020-08-14",60.3613,61.4803,59.6667,60.6603,331400.0],["2020-08-17",60.7763,61.2402,57.9834,58.0607,620100.0],["2020-08-18",58.4666,59.8196,58.1767,58.5149,555400.0],["2020-08-19",58.0414,60.2351,57.9834,59.52,539900.0],["2020-08-20",58.7855,59.1334,58.4183,58.4666,171400.0],["2020-08-21",58.37,58.9595,57.8578,58.6502,206700.0],["2020-08-24",59.3653,60.7859,59.1914,60.0418,224900.0],["2020-08-25",60.4477,60.4477,59.1334,59.7906,258300.0],["2020-08-26",59.4523,59.8969,59.0561,59.5103,138500.0],["2020-08-27",59.7229,60.5637,59.52,59.7229,161600.0],["2020-08-28",59.9162,60.1288,58.9595,59.5586,205400.0],["2020-08-31",59.6359,60.2834,58.7275,58.8242,273200.0],["2020-09-01",58.7565,59.0561,57.0943,57.4616,287300.0],["2020-09-02",57.4036,57.5002,56.7851,56.9784,380100.0],["2020-09-03",56.7174,57.4519,55.867,56.6498,369000.0],["2020-09-04",57.3359,58.2637,56.8431,57.7611,351600.0],["2020-09-08",57.7128,61.8007,57.5002,59.6649,722200.0],["2020-09-09",59.6939,60.0998,57.9931,59.1817,349800.0],["2020-09-10",59.259,59.2784,57.1233,57.5582,244700.0],["2020-09-11",57.5969,57.6838,56.1666,56.6111,311900.0],["2020-09-14",57.1813,57.6162,56.3212,56.6111,441100.0],["2020-09-15",57.2296,57.7901,51.6439,53.3737,1125500.0],["2020-09-16",54.3691,55.6544,52.417,55.0456,896900.0],["2020-09-17",54.3885,56.041,53.0548,53.5767,550600.0],["2020-09-18",54.0695,54.1565,53.1031,53.5187,1198400.0],["2020-09-21",52.6489,53.9052,52.2334,53.0162,347700.0],["2020-09-22",53.8956,54.7267,53.4897,54.5237,291200.0],["2020-09-23",53.8859,54.4368,52.6489,53.7313,428700.0],["2020-09-24",54.4947,56.8624,54.3111,55.6351,370400.0],["2020-09-25",55.1326,55.925,54.8137,55.4032,216700.0],["2020-09-28",56.012,56.7368,55.4901,56.3985,269800.0],["2020-09-29",56.9397,57.9061,56.5821,56.9784,401400.0],["2020-09-30",56.6691,57.5389,55.4708,57.1233,308000.0],["2020-10-01",57.0943,58.3313,56.0506,57.7901,376500.0],["2020-10-02",57.046,58.7758,56.8044,58.5922,295000.0],["2020-10-05",59.0464,60.0805,59.0464,59.9162,492600.0],["2020-10-06",60.1675,63.086,60.1675,61.9746,574000.0],["2020-10-07",62.7284,67.5603,62.7284,66.4683,771600.0],["2020-10-08",66.7969,68.9133,66.7873,68.1595,692700.0],["2020-10-09",68.1402,71.4452,68.0629,70.0343,760700.0],["2020-10-12",68.8456,73.2427,68.6137,72.286,983700.0],["2020-10-13",71.5032,72.9431,71.5032,71.5902,807200.0],["2020-10-14",71.8994,72.112,69.2998,69.9956,605100.0],["2020-10-15",68.5267,70.3242,68.0725,68.6234,569100.0],["2020-10-16",68.2851,72.0444,68.2368,70.3242,1669400.0],["2020-10-19",70.4112,71.5322,69.8024,70.5755,355000.0],["2020-10-20",70.8751,71.4163,69.7927,70.3049,432600.0],["2020-10-21",69.6671,69.7347,67.686,67.9372,654000.0],["2020-10-22",67.6473,68.8843,66.449,68.836,315700.0],["2020-10-23",69.4641,70.3629,68.8553,69.7057,253500.0],["2020-10-26",69.0003,69.4641,68.2755,68.7393,281200.0],["2020-10-27",68.3141,68.8263,67.8986,68.1692,277200.0],["2020-10-28",67.7633,68.4591,66.2267,66.333,330800.0],["2020-10-29",65.9851,68.3431,65.2603,67.8986,278200.0],["2020-10-30",67.7826,69.2322,67.6087,68.4881,349700.0],["2020-11-02",68.3721,70.1599,67.8309,69.6574,456900.0],["2020-11-03",69.8024,71.6095,68.9906,70.1019,671900.0],["2020-11-04",69.1549,70.0536,64.2166,65.27,556200.0],["2020-11-05",66.9129,70.8461,66.8356,70.2952,1006500.0],["2020-11-06",70.6914,73.4263,70.4209,72.8272,478200.0],["2020-11-09",73.5037,79.418,73.5037,76.886,685000.0],["2020-11-10",76.8183,77.1856,73.6679,74.8566,745200.0],["2020-11-11",75.0402,78.6545,74.9532,77.4175,386200.0],["2020-11-12",76.9053,77.2532,75.4944,76.3642,388900.0],["2020-11-13",77.0406,77.4948,76.1129,77.2726,335600.0],["2020-11-16",77.8621,78.9927,77.2049,78.9831,489800.0],["2020-11-17",72.9834,80.3185,72.9737,79.6024,770600.0],["2020-11-18",78.4992,78.8379,72.2673,72.5673,1231500.0],["2020-11-19",71.5609,72.7511,70.3513,70.5642,2587300.0],["2020-11-20",70.8254,72.1512,70.2545,70.2835,902600.0],["2020-11-23",71.5609,71.7544,68.3094,68.6868,1338100.0],["2020-11-24",70.0706,73.4188,70.061,71.5512,899600.0],["2020-11-25",72.1028,73.6995,71.7254,73.1576,468200.0],["2020-11-27",73.9898,77.0187,73.8543,76.438,445800.0],["2020-11-30",76.2735,77.1928,75.2768,76.2638,645000.0],["2020-12-01",76.2058,77.367,72.7027,73.3124,696500.0],["2020-12-02",73.7479,74.8994,73.1866,74.7446,520700.0],["2020-12-03",74.7446,75.422,73.2737,73.7382,348200.0],["2020-12-04",74.0962,74.7542,73.5446,73.8833,342900.0],["2020-12-07",73.2543,74.5704,73.0898,73.7285,243700.0],["2020-12-08",74.1736,76.5638,74.1736,76.5155,424500.0],["2020-12-09",76.7477,76.9993,72.4415,72.935,547100.0],["2020-12-10",73.0027,73.6704,72.0738,73.5156,291900.0],["2020-12-11",73.4866,74.6478,73.2156,73.9994,453500.0],["2020-12-14",74.3478,74.9672,73.5543,73.6511,371500.0],["2020-12-15",74.7155,78.3734,74.4446,78.3347,410300.0],["2020-12-16",77.8509,78.7412,77.0961,78.1412,709700.0],["2020-12-17",78.8379,79.9121,77.5606,79.6411,317100.0],["2020-12-18",80.1637,84.6634,79.9991,83.7248,961300.0],["2020-12-21",80.6959,81.6249,77.2025,79.7766,565900.0],["2020-12-22",79.6314,82.6023,79.5347,82.3313,499400.0],["2020-12-23",83.1442,85.5537,82.6022,82.9022,535300.0],["2020-12-24",82.7377,83.6377,81.9926,83.4538,175400.0],["2020-12-28",84.8763,85.844,83.928,84.7215,341400.0],["2020-12-29",86.6569,89.0181,86.0472,87.8955,611200.0],["2020-12-30",87.1117,88.7374,86.1053,86.2988,592600.0],["2020-12-31",87.102,88.9793,86.3859,87.3633,369500.0],["2021-01-04",88.7568,90.4019,87.1698,88.6503,517000.0],["2021-01-05",88.7374,92.1147,88.4471,91.9308,521300.0],["2021-01-06",91.6598,105.9623,91.4663,101.3464,1825200.0],["2021-01-07",102.527,113.5684,102.5077,108.7396,1418400.0],["2021-01-08",109.1944,114.12,108.2751,111.7008,1261700.0],["2021-01-11",110.317,112.1943,107.83,108.8654,884000.0],["2021-01-12",107.7526,108.6719,102.6529,106.2236,625200.0],["2021-01-13",105.4785,109.6492,103.0496,106.8816,836000.0],["2021-01-14",106.9301,109.4461,106.3688,108.9816,418700.0],["2021-01-15",108.0235,108.7977,103.9012,104.5398,604300.0],["2021-01-19",104.9463,105.1204,103.0206,103.8141,607500.0],["2021-01-20",104.3173,104.3947,100.5529,100.969,595900.0],["2021-01-21",101.4722,103.4947,100.1465,102.9528,759200.0],["2021-01-22",101.9561,104.4044,101.9174,103.1077,483000.0],["2021-01-25",102.856,106.7655,102.5464,104.5301,791800.0],["2021-01-26",105.5656,110.8105,105.2269,109.9299,806900.0],["2021-01-27",106.8042,113.6555,104.3269,110.2686,1187500.0],["2021-01-28",112.1266,114.7974,108.5267,109.2622,735100.0],["2021-01-29",109.746,114.449,109.5525,110.4718,798000.0],["2021-02-01",112.6878,113.9265,108.9525,112.8039,600100.0],["2021-02-02",113.6071,113.8684,108.2268,109.5235,443600.0],["2021-02-03",109.6976,111.7298,108.7009,111.1298,321400.0],["2021-02-04",111.7105,113.0555,110.5202,112.9007,245700.0],["2021-02-05",113.6168,115.8522,111.3717,115.0974,670400.0],["2021-02-08",116.7811,120.9519,116.607,118.881,453700.0],["2021-02-09",119.0262,120.7874,117.3811,117.9037,604200.0],["2021-02-10",121.9293,124.7065,120.7971,121.9486,519900.0],["2021-02-11",121.8518,122.2292,119.5681,120.5358,747100.0],["2021-02-12",119.0939,120.7777,114.0619,114.9425,649500.0],["2021-02-16",115.0103,116.7618,112.262,114.091,761300.0],["2021-02-17",113.3459,113.6071,110.5105,112.4266,694200.0],["2021-02-18",111.5072,111.7782,105.0043,105.0624,768800.0],["2021-02-19",105.8559,110.1524,105.4688,109.0783,668000.0],["2021-02-22",107.8977,108.2074,101.5206,101.8787,626600.0],["2021-02-23",99.2756,100.64,94.1081,100.0497,921100.0],["2021-02-24",100.7078,100.7949,99.2466,100.6013,689500.0],["2021-02-25",95.5209,95.5693,85.3021,87.431,1375100.0],["2021-02-26",87.2472,87.5472,81.6346,82.9022,1307300.0],["2021-03-01",80.4539,84.8182,79.1766,81.9345,2912400.0],["2021-03-02",83.1538,84.7021,79.6605,80.3088,1362300.0],["2021-03-03",79.8637,80.8991,77.3283,78.6153,999000.0],["2021-03-04",78.6057,79.3411,73.9414,75.6736,1040200.0],["2021-03-05",76.8735,77.8993,70.9803,77.6089,1054200.0],["2021-03-08",77.3767,79.7282,75.6155,76.6413,731900.0],["2021-03-09",79.3411,82.4765,79.1573,81.5959,825400.0],["2021-03-10",83.8247,86.1214,81.6055,82.9719,675300.0],["2021-03-11",84.4352,85.7435,83.7472,84.5321,524900.0],["2021-03-12",83.4952,85.0748,82.8847,84.7259,413300.0],["2021-03-15",83.3983,84.0185,80.0065,81.5861,671500.0],["2021-03-16",81.5958,82.0029,78.8534,79.7062,439100.0],["2021-03-17",78.3107,78.6886,76.2175,77.0218,711500.0],["2021-03-18",76.295,76.3338,74.2406,74.5507,876800.0],["2021-03-19",75.0255,75.7717,73.6398,73.6688,1278300.0],["2021-03-22",74.1631,78.2332,72.913,77.5064,863600.0],["2021-03-23",76.799,77.1478,74.4441,75.1806,450200.0],["2021-03-24",75.5585,75.6361,71.721,71.8664,829200.0],["2021-03-25",70.5775,72.2443,69.0367,72.2056,1338700.0],["2021-03-26",72.9033,74.4441,71.033,72.942,740000.0],["2021-03-29",73.0971,73.8917,70.8682,72.7967,787600.0],["2021-03-30",73.3103,75.1903,71.847,73.727,666100.0],["2021-03-31",75.7136,76.8474,74.6573,76.1012,769300.0],["2021-04-01",76.9152,78.582,75.6264,76.4791,635600.0],["2021-04-05",77.2447,79.4348,75.4228,75.9752,1313700.0],["2021-04-06",75.6361,77.0412,74.6282,75.2872,642600.0],["2021-04-07",74.9965,75.1612,71.9439,72.4381,647600.0],["2021-04-08",73.223,74.2696,72.4962,73.194,1032700.0],["2021-04-09",72.5156,74.0662,71.2268,74.0565,618100.0],["2021-04-12",73.2909,73.6107,71.3043,72.8354,672000.0],["2021-04-13",73.1068,74.7736,71.973,74.2891,861100.0],["2021-04-14",74.6767,77.0025,74.6379,76.4307,858300.0],["2021-04-15",77.0606,77.487,74.8123,76.6148,802400.0],["2021-04-16",77.361,78.456,75.2194,78.3107,5988100.0],["2021-04-19",77.6517,77.9328,71.9827,72.6998,1227200.0],["2021-04-20",72.9323,74.2018,72.1765,73.7464,659300.0],["2021-04-21",73.6301,73.9692,72.5932,73.6785,585500.0],["2021-04-22",75.4422,76.1206,73.1649,73.4556,814100.0],["2021-04-23",73.6495,75.4907,72.7773,74.3181,534600.0],["2021-04-26",74.7736,75.1612,73.0195,74.1146,446100.0],["2021-04-27",74.5119,74.8414,73.0002,73.1843,590300.0],["2021-04-28",72.6804,73.7561,71.7888,72.4187,612800.0],["2021-04-29",73.194,74.0468,71.1298,71.9148,517100.0],["2021-04-30",71.1977,71.5562,69.3371,70.1608,574700.0],["2021-05-03",70.8779,71.7307,69.996,70.8682,735500.0],["2021-05-04",69.996,70.0639,66.5268,67.7284,874000.0],["2021-05-05",68.368,68.649,65.8194,66.4493,576200.0],["2021-05-06",66.488,68.7169,65.0732,67.9319,884500.0],["2021-05-07",68.3002,68.8138,67.273,67.3796,542200.0],["2021-05-10",67.2633,67.3795,63.794,64.0847,480700.0],["2021-05-11",62.5924,65.9454,62.195,64.9375,560500.0],["2021-05-12",64.0266,64.1429,62.166,62.2338,492600.0],["2021-05-13",63.135,64.0556,61.7396,62.8443,330400.0],["2021-05-14",63.3579,64.8309,63.3579,64.1622,293400.0],["2021-05-17",63.4729,64.0069,62.4245,63.4341,309600.0],["2021-05-18",63.5506,65.0457,62.7448,64.0457,484200.0],["2021-05-19",63.2788,65.1234,63.2788,65.0845,507600.0],["2021-05-20",66.6476,67.5019,64.9486,65.2301,446900.0],["2021-05-21",65.968,65.968,64.4923,65.3369,593100.0],["2021-05-24",69.162,69.6183,66.6767,67.2786,723600.0],["2021-05-25",67.3466,68.2009,66.201,66.3757,446500.0],["2021-05-26",66.4631,68.7154,66.4243,68.3077,511600.0],["2021-05-27",68.3077,68.8514,67.599,67.9776,509900.0],["2021-05-28",68.1427,69.0941,66.6379,67.0359,382000.0],["2021-06-01",67.599,68.0941,66.4728,67.3271,320800.0],["2021-06-02",66.6864,67.3757,65.9486,66.9388,365300.0],["2021-06-03",66.7544,67.6184,66.0457,66.6961,379000.0],["2021-06-04",66.6864,67.1621,66.0165,66.6184,296600.0],["2021-06-07",66.4146,67.4242,65.735,66.9971,357500.0],["2021-06-08",67.9194,69.2009,67.1815,68.9776,683400.0],["2021-06-09",69.6863,69.9387,67.4242,68.2009,327400.0],["2021-06-10",68.4242,69.1911,67.7155,68.7446,219900.0],["2021-06-11",69.162,69.8028,68.7057,68.9679,222200.0],["2021-06-14",69.5212,69.6863,67.5601,67.9193,296600.0],["2021-06-15",67.9,67.9194,65.6088,65.7835,384100.0],["2021-06-16",65.968,66.7349,65.2787,65.8029,360400.0],["2021-06-17",65.6185,66.6184,64.8127,66.201,517900.0],["2021-06-18",65.3855,65.8029,63.0458,63.4729,831100.0],["2021-06-21",63.9195,65.9195,63.3467,65.6962,328900.0],["2021-06-22",65.3952,66.1136,64.4049,65.5311,252600.0],["2021-06-23",65.9777,66.6961,64.8612,65.5797,342600.0],["2021-06-24",66.3757,66.7446,65.8709,66.4631,275900.0],["2021-06-25",66.9097,67.4242,66.201,66.9582,1903700.0],["2021-06-28",67.6087,68.2786,66.7932,68.1621,448900.0],["2021-06-29",68.8708,69.1426,67.1039,67.1524,338000.0],["2021-06-30",67.1524,67.8126,66.8029,67.5019,427200.0],["2021-07-01",68.2203,69.1038,67.6669,68.0844,336400.0],["2021-07-02",68.1621,69.0067,67.2689,67.6572,222800.0],["2021-07-06",67.3757,67.6961,66.434,66.968,368600.0],["2021-07-07",66.9097,67.8417,66.7058,67.8223,314600.0],["2021-07-08",66.4049,67.4145,65.3564,66.3563,375700.0],["2021-07-09",67.366,67.6572,66.502,67.6378,216100.0],["2021-07-12",67.7932,67.8126,66.6379,67.298,243400.0],["2021-07-13",67.3174,68.1329,67.1136,67.8126,315400.0],["2021-07-14",68.2688,69.2397,67.8417,67.9096,447100.0],["2021-07-15",67.2204,68.0456,65.5602,66.5699,516100.0],["2021-07-16",66.8612,68.4339,66.5602,67.3174,448800.0],["2021-07-19",65.9388,65.9388,63.3953,63.8127,475600.0],["2021-07-20",63.2885,66.7155,63.2788,66.3175,433600.0],["2021-07-21",66.7155,67.9388,66.599,67.2495,258200.0],["2021-07-22",67.4922,67.8223,65.9,66.0942,239700.0],["2021-07-23",66.0554,66.8709,65.2787,66.8126,304600.0],["2021-07-26",66.3078,66.599,65.2593,66.4243,420300.0],["2021-07-27",65.8612,67.7932,64.9777,67.5699,414300.0],["2021-07-28",68.2786,69.929,67.9776,69.2882,428000.0],["2021-07-29",68.9193,69.3076,68.0359,68.3271,301600.0],["2021-07-30",67.9096,69.0261,67.3757,67.7058,238700.0],["2021-08-02",68.2106,69.2591,67.9291,68.9776,382600.0],["2021-08-03",69.4727,69.628,68.6766,69.4727,335200.0],["2021-08-04",68.764,69.0164,66.9873,68.298,441900.0],["2021-08-05",68.2009,68.696,65.4049,68.1329,622700.0],["2021-08-06",68.6184,68.7931,65.8224,65.9,323200.0],["2021-08-09",65.4534,66.2301,64.2496,64.9292,621700.0],["2021-08-10",64.735,66.8903,64.4438,65.6185,363000.0],["2021-08-11",66.3078,66.9485,65.5797,66.9097,316600.0],["2021-08-12",66.4437,66.8903,66.2301,66.5699,190300.0],["2021-08-13",66.2689,66.6087,65.3175,65.7447,179400.0],["2021-08-16",65.6962,66.4922,64.8807,65.1816,328400.0],["2021-08-17",64.7342,65.6095,63.9173,65.522,354700.0],["2021-08-18",65.4637,66.1347,65.1524,65.2302,472200.0],["2021-08-19",64.8996,65.6484,64.141,65.629,235400.0],["2021-08-20",65.7652,66.3779,65.3372,65.3567,210600.0],["2021-08-23",65.3178,65.8332,64.6175,65.629,191400.0],["2021-08-24",66.339,66.339,65.4053,66.0764,181700.0],["2021-08-25",66.339,67.0198,65.9889,66.6016,159500.0],["2021-08-26",66.9031,67.2629,65.7554,66.0083,143200.0],["2021-08-27",66.1542,68.2744,66.1542,67.9048,219700.0],["2021-08-30",68.5564,68.644,67.9145,68.3619,235800.0],["2021-08-31",68.2355,69.4512,68.2063,69.1789,228900.0],["2021-09-01",69.5387,70.1709,68.7704,68.8677,259000.0],["2021-09-02",69.1108,70.3654,69.1011,70.1806,221400.0],["2021-09-03",70.4432,70.5113,69.5387,69.85,225900.0],["2021-09-07",69.4706,70.4724,69.2567,69.8208,161700.0],["2021-09-08",69.7332,69.9764,68.9941,69.529,211300.0],["2021-09-09",69.9277,70.7544,69.2858,70.1903,247000.0],["2021-09-10",70.6377,70.6377,68.2452,68.4106,180800.0],["2021-09-13",68.9552,69.3928,68.2549,68.9941,144400.0],["2021-09-14",69.2859,69.6554,68.6342,69.1302,224700.0],["2021-09-15",68.6537,68.9066,65.6971,66.3779,569700.0],["2021-09-16",66.0764,66.232,63.9464,64.2479,431600.0],["2021-09-17",64.6273,66.6697,63.8881,66.5529,865500.0],["2021-09-20",65.3956,66.3098,63.9367,64.5203,356500.0],["2021-09-21",65.415,65.5123,64.6273,65.2108,198500.0],["2021-09-22",65.7165,67.01,65.2011,65.7554,319100.0],["2021-09-23",66.4751,67.7589,66.0667,66.8058,299700.0],["2021-09-24",66.942,67.5352,66.1736,66.232,496600.0],["2021-09-27",66.5335,67.5158,65.9888,66.9128,195200.0],["2021-09-28",67.0392,67.0392,64.8898,65.0649,199500.0],["2021-09-29",65.3372,65.8332,65.0649,65.736,292900.0],["2021-09-30",66.0569,66.2903,64.6661,64.7829,191200.0],["2021-10-01",65.24,66.232,64.1312,65.4928,244100.0],["2021-10-04",65.522,67.0003,65.0843,66.8447,228400.0],["2021-10-05",67.4574,67.9534,66.9128,67.3213,206200.0],["2021-10-06",66.7183,68.2063,65.8138,67.8756,244700.0],["2021-10-07",68.3522,69.6651,68.0604,68.6634,271800.0],["2021-10-08",68.5953,69.1789,68.0799,68.2647,121000.0],["2021-10-11",68.0993,68.3522,66.3001,66.4849,260700.0],["2021-10-12",67.1073,67.1559,65.911,66.6697,399500.0],["2021-10-13",68.2744,70.8517,67.1073,70.6864,546700.0],["2021-10-14",71.5325,72.1938,69.1108,69.14,506300.0],["2021-10-15",69.7721,70.4529,68.6926,69.3734,609300.0],["2021-10-18",68.9163,70.1904,68.644,70.1612,217400.0],["2021-10-19",70.3168,71.6395,69.8402,71.124,436700.0],["2021-10-20",70.7155,71.1435,68.6342,68.8968,276100.0],["2021-10-21",68.9357,69.9375,68.7704,69.2372,223900.0],["2021-10-22",69.4998,70.3849,68.5759,69.5971,220100.0],["2021-10-25",68.9844,69.6651,67.8173,68.1771,282000.0],["2021-10-26",68.8774,69.4609,68.4008,69.1886,214700.0],["2021-10-27",69.315,69.6263,67.613,68.6731,247400.0],["2021-10-28",69.8013,70.9295,69.6165,70.9003,335900.0],["2021-10-29",70.7155,71.3185,69.6846,70.346,211400.0],["2021-11-01",70.7155,73.04,70.4432,72.6996,512700.0],["2021-11-02",72.5634,72.7968,70.7253,71.8534,235600.0],["2021-11-03",71.5617,72.3884,71.0851,72.1647,253000.0],["2021-11-04",73.3512,75.6173,72.4856,74.2849,406600.0],["2021-11-05",74.528,75.5881,72.612,73.2345,278200.0],["2021-11-08",73.6819,76.123,73.5068,75.9966,388800.0],["2021-11-09",76.4148,78.2238,76.3467,77.9904,459400.0],["2021-11-10",77.4554,78.924,76.337,76.6774,334000.0],["2021-11-11",76.5996,79.5076,76.5996,79.4006,245400.0],["2021-11-12",79.3228,80.023,78.9338,79.6826,275900.0],["2021-11-15",78.9726,79.2644,76.4926,77.2707,364500.0],["2021-11-16",77.407,78.0207,76.6862,77.6895,457600.0],["2021-11-17",77.4362,79.2187,77.0369,77.0856,278300.0],["2021-11-18",77.1148,77.2999,76.131,76.5986,358800.0],["2021-11-19",76.4233,78.6733,76.4233,78.3032,278000.0],["2021-11-22",78.6928,80.5045,78.4298,79.5499,268100.0],["2021-11-23",78.7804,80.0077,78.2934,79.3356,469400.0],["2021-11-24",79.0921,79.248,78.0791,78.3129,192200.0],["2021-11-26",77.1537,77.2804,73.9102,74.5433,204500.0],["2021-11-29",75.5076,75.644,74.3972,74.9232,267800.0],["2021-11-30",74.1343,75.1862,73.2381,73.5401,284300.0],["2021-12-01",75.0011,76.7739,74.5433,74.5531,458300.0],["2021-12-02",74.6602,77.6603,74.6115,77.2025,289600.0],["2021-12-03",77.6213,77.6213,74.6992,75.4492,262500.0],["2021-12-06",76.1895,77.7966,75.0109,77.5921,161400.0],["2021-12-07",78.8973,79.998,78.196,78.6343,212400.0],["2021-12-08",78.7512,79.6181,77.2317,77.2999,233400.0],["2021-12-09",77.1538,77.4947,75.6927,75.8973,170500.0],["2021-12-10",75.907,77.0077,74.5628,75.6245,220300.0],["2021-12-13",75.6537,80.3096,75.6537,78.8291,537400.0],["2021-12-14",77.446,78.3129,75.644,75.7804,322700.0],["2021-12-15",75.9557,77.2122,74.4265,76.92,345200.0],["2021-12-16",76.7447,77.0174,75.0401,76.3648,574000.0],["2021-12-17",74.8745,76.6668,74.0369,74.5628,566200.0],["2021-12-20",73.355,73.7349,70.9199,72.0888,299400.0],["2021-12-21",72.7803,73.4524,72.4297,72.9946,240700.0],["2021-12-22",73.1407,73.4719,72.3128,73.3355,418000.0],["2021-12-23",73.7544,73.881,71.7673,71.7673,258400.0],["2021-12-27",72.4881,73.0044,71.7089,72.9751,194100.0],["2021-12-28",74.0661,74.368,72.8875,73.579,203100.0],["2021-12-29",73.7154,74.1148,72.5758,73.7446,178900.0],["2021-12-30",73.9492,76.7447,73.8128,76.1213,336100.0],["2021-12-31",76.3161,77.8551,76.3161,77.2414,191200.0],["2022-01-03",78.5174,79.3551,75.342,76.5109,301700.0],["2022-01-04",76.8129,78.0791,74.0076,76.7836,332800.0],["2022-01-05",76.9882,77.2707,74.7576,74.8258,390600.0],["2022-01-06",75.2349,75.7706,73.4232,74.6992,349700.0],["2022-01-07",73.3842,74.6797,72.2446,74.0174,345200.0],["2022-01-10",73.2868,73.9199,72.644,73.5985,274600.0],["2022-01-11",73.4524,75.118,73.0239,75.0693,329800.0],["2022-01-12",75.2641,76.17,74.1732,74.2901,289400.0],["2022-01-13",75.1667,75.3518,73.1018,73.8907,198000.0],["2022-01-14",73.579,74.9232,72.829,74.5823,334200.0],["2022-01-18",73.7349,74.7187,73.579,73.8128,236900.0],["2022-01-19",73.618,76.6765,73.1894,76.0239,457700.0],["2022-01-20",75.3128,77.5921,73.2381,73.3842,329100.0],["2022-01-21",73.2479,73.4232,71.2511,71.4264,406500.0],["2022-01-24",70.2381,73.9394,68.5043,73.5888,483400.0],["2022-01-25",71.2706,72.342,69.7705,71.4362,472100.0],["2022-01-26",70.9881,71.4556,64.3549,64.988,886000.0],["2022-01-27",65.3679,65.9815,61.0626,62.0756,698700.0],["2022-01-28",61.2866,63.4782,59.1925,63.4198,516300.0],["2022-01-31",63.264,66.4004,62.7477,66.3906,370600.0],["2022-02-01",66.5854,66.5854,64.4523,65.9231,385900.0],["2022-02-02",66.5367,66.5367,64.1211,64.5497,350100.0],["2022-02-03",63.2932,64.0626,63.1568,63.4393,385000.0],["2022-02-04",63.225,65.2997,62.4847,64.9003,344000.0],["2022-02-07",64.7055,65.8938,64.2282,65.4166,563100.0],["2022-02-08",65.2997,66.9166,65.2607,66.1666,251700.0],["2022-02-09",66.9166,67.1893,66.1568,67.1601,197300.0],["2022-02-10",65.7185,67.4231,64.988,65.4458,185700.0],["2022-02-11",65.9621,66.6244,64.0237,64.8029,206800.0],["2022-02-14",64.6666,65.738,64.0042,65.2315,214600.0],["2022-02-15",66.1471,66.6926,65.5919,66.6341,229000.0],["2022-02-16",66.7705,66.9653,65.6114,66.2056,285000.0],["2022-02-17",65.2997,65.9718,64.4523,64.6373,280200.0],["2022-02-18",64.4231,65.475,63.2834,63.712,255400.0],["2022-02-22",64.0821,64.2575,62.7477,62.9815,359400.0],["2022-02-23",63.8971,64.5789,61.0139,61.2866,540500.0],["2022-02-24",60.5659,67.9978,58.7541,67.7348,805900.0],["2022-02-25",67.4913,70.8127,67.1504,69.9556,601600.0],["2022-02-28",69.4686,70.5108,68.4848,69.4978,586600.0],["2022-03-01",69.0303,69.8972,67.7543,69.303,502000.0],["2022-03-02",69.1861,70.2965,68.4166,69.9556,322600.0],["2022-03-03",69.0985,69.9167,68.3679,69.4491,298200.0],["2022-03-04",69.4491,70.4816,68.777,69.527,279200.0],["2022-03-07",69.9459,71.5238,68.8063,70.9686,412800.0],["2022-03-08",70.8808,77.0566,70.3247,75.8859,1119300.0],["2022-03-09",75.0859,75.4176,72.9589,73.1931,589500.0],["2022-03-10",72.1589,75.4371,71.5345,75.4176,541000.0],["2022-03-11",76.1005,78.6372,75.6517,76.5688,565700.0],["2022-03-14",75.7395,76.5005,71.3881,72.2565,552500.0],["2022-03-15",72.5589,76.5786,72.315,76.4225,547100.0],["2022-03-16",77.1737,77.1737,74.0126,76.4518,454900.0],["2022-03-17",76.1005,78.5201,76.1005,77.7006,342400.0],["2022-03-18",77.9738,79.2616,77.1347,77.8957,739800.0],["2022-03-21",77.3298,78.2665,76.2859,77.1542,505100.0],["2022-03-22",77.564,78.0518,77.3006,77.8567,284600.0],["2022-03-23",76.7152,77.4664,75.8664,76.7932,268300.0],["2022-03-24",77.1054,77.4079,75.7005,76.4908,387400.0],["2022-03-25",77.1054,77.5737,76.4127,76.9591,217800.0],["2022-03-28",77.1054,78.1786,76.7152,77.3786,200500.0],["2022-03-29",77.6713,80.0226,77.3981,80.0129,364400.0],["2022-03-30",79.8665,79.8665,76.764,77.7299,346600.0],["2022-03-31",77.8079,80.0031,77.603,79.8372,401500.0],["2022-04-01",80.208,80.8031,79.2714,80.53,297600.0],["2022-04-04",79.9934,80.2373,78.3348,79.7592,311500.0],["2022-04-05",80.1202,80.9105,79.0567,79.7982,405500.0],["2022-04-06",79.5738,81.3495,79.0275,80.3641,336800.0],["2022-04-07",80.1202,80.3446,78.7445,79.7885,322000.0],["2022-04-08",80.1104,80.1104,78.6177,78.9592,484600.0],["2022-04-11",79.4763,80.7641,78.4226,79.3299,681800.0],["2022-04-12",79.9641,82.452,79.7787,80.4422,472800.0],["2022-04-13",80.53,82.1593,79.3494,81.7398,345600.0],["2022-04-14",81.808,84.0423,81.808,82.8422,405700.0],["2022-04-18",83.2423,84.8423,83.2228,84.1496,320600.0],["2022-04-19",84.4326,84.9594,83.574,84.9009,415500.0],["2022-04-20",86.1302,86.3643,83.6813,83.9545,258200.0],["2022-04-21",84.2472,84.5594,79.808,80.1495,317300.0],["2022-04-22",80.3543,81.7788,78.0518,78.5201,874600.0],["2022-04-25",78.1494,78.1494,75.1249,77.0859,423600.0],["2022-04-26",76.6957,77.4274,75.4468,76.159,330000.0],["2022-04-27",77.7884,78.8909,76.9396,77.0957,406000.0],["2022-04-28",78.1591,79.4567,77.4957,78.9884,334000.0],["2022-04-29",78.5201,79.5153,75.2517,75.8078,353800.0],["2022-05-02",75.4859,75.9639,72.9589,74.4029,385400.0],["2022-05-03",72.1979,78.764,72.1979,76.4127,360300.0],["2022-05-04",76.3054,79.7007,76.2078,79.4763,313500.0],["2022-05-05",78.8616,78.8616,76.3249,77.1737,218500.0],["2022-05-06",76.8323,77.3786,75.1346,75.8761,248700.0],["2022-05-09",74.7151,75.0956,72.1882,73.1443,250800.0],["2022-05-10",73.759,74.2956,70.715,73.3687,334900.0],["2022-05-11",72.9492,73.2321,69.9637,70.2174,284200.0],["2022-05-12",69.2125,70.9491,68.2953,69.8857,338800.0],["2022-05-13",71.2148,73.5016,70.6088,72.6514,296000.0],["2022-05-16",71.6545,72.3484,71.0291,71.205,345300.0],["2022-05-17",72.3679,73.5309,71.0682,73.3843,217800.0],["2022-05-18",73.1595,76.2868,73.0716,74.1564,355300.0],["2022-05-19",74.2248,77.1078,73.6482,76.4628,364700.0],["2022-05-20",77.0394,77.0394,72.7882,74.5864,298600.0],["2022-05-23",75.075,76.883,74.6255,76.365,256200.0],["2022-05-24",76.111,76.7755,74.43,76.6387,294000.0],["2022-05-25",76.4823,77.6746,75.6614,77.5475,262800.0],["2022-05-26",76.7169,80.5771,76.7071,79.9126,366900.0],["2022-05-27",80.2937,83.6556,80.2937,82.6001,395700.0],["2022-05-31",82.7272,82.7272,80.7824,82.0528,538700.0],["2022-06-01",82.346,83.2744,80.9778,81.7206,431900.0],["2022-06-02",81.2026,82.5024,80.3915,81.0853,282300.0],["2022-06-03",80.0885,81.5349,79.8148,80.7628,244500.0],["2022-06-06",81.3101,81.8867,78.8278,80.0885,270000.0],["2022-06-07",79.7562,81.5837,79.7562,81.2808,193700.0],["2022-06-08",81.2221,81.7401,80.3915,81.0462,420500.0],["2022-06-09",80.5185,82.8151,80.5185,80.9778,199200.0],["2022-06-10",80.4208,80.626,78.3978,78.4271,307100.0],["2022-06-13",76.2087,76.3748,73.4821,73.9805,330600.0],["2022-06-14",73.8046,73.8046,71.8207,72.5927,357500.0],["2022-06-15",73.3941,75.8666,73.1596,74.7623,342000.0],["2022-06-16",73.4234,74.1075,71.2929,71.9477,395800.0],["2022-06-17",72.3582,73.3159,70.5991,71.977,449200.0],["2022-06-21",72.5048,73.5407,71.977,73.2573,302400.0],["2022-06-22",69.2015,70.4231,65.7517,67.8627,2317100.0],["2022-06-23",68.2731,69.6902,67.6086,68.9963,2971600.0],["2022-06-24",69.7879,70.7163,68.6933,70.2668,1221100.0],["2022-06-27",70.5209,73.3843,70.0811,72.407,552900.0],["2022-06-28",72.4168,72.798,70.472,70.6479,286700.0],["2022-06-29",75.1239,77.4303,74.5277,74.8405,2725100.0],["2022-06-30",73.7557,76.668,73.355,76.5703,1148300.0],["2022-07-01",76.9807,78.5053,75.9839,78.2512,886300.0],["2022-07-05",77.3619,77.9678,73.5407,74.7427,1210300.0],["2022-07-06",74.3323,76.9221,74.0977,74.7623,7526700.0],["2022-07-07",74.4593,77.1664,73.8925,76.6973,802600.0],["2022-07-08",76.6582,78.8473,76.1989,77.7235,572200.0],["2022-07-11",77.1762,77.2348,75.4073,75.9644,477800.0],["2022-07-12",75.4268,76.2673,75.1434,75.4855,417500.0],["2022-07-13",74.7916,76.6191,74.3127,75.6223,440200.0],["2022-07-14",75.0164,77.5964,74.4789,77.0785,535000.0],["2022-07-15",77.1567,78.1926,73.9023,77.9678,733400.0],["2022-07-18",78.3001,78.9744,77.2055,77.5866,579100.0],["2022-07-19",78.5248,79.2871,78.0069,78.4369,597200.0],["2022-07-20",78.7789,79.0623,76.5116,77.8798,914500.0],["2022-07-21",77.958,77.958,76.4041,77.6941,427700.0],["2022-07-22",78.2903,79.1503,76.9416,78.3294,445800.0],["2022-07-25",79.1601,80.0201,77.8798,79.8735,454800.0],["2022-07-26",80.0787,81.2905,80.0396,80.6846,444500.0],["2022-07-27",80.8508,81.0853,79.1308,79.9028,442400.0],["2022-07-28",82.1701,83.2158,80.7921,82.9813,598800.0],["2022-07-29",82.6881,85.102,82.0919,84.5742,621600.0],["2022-08-01",84.0954,85.7274,83.7728,85.1801,481800.0],["2022-08-02",84.8088,86.3431,84.5742,85.1215,456100.0],["2022-08-03",85.3365,86.4702,83.7924,85.8349,676100.0],["2022-08-04",85.3756,90.1741,83.9879,89.3532,932600.0],["2022-08-05",88.5909,89.7148,87.7993,88.6593,843000.0],["2022-08-08",88.9329,89.617,87.164,89.0795,1456400.0],["2022-08-09",88.2781,89.5193,87.6234,87.8677,1092100.0],["2022-08-10",89.0307,89.9493,88.0143,89.6659,438000.0],["2022-08-11",90.9754,92.2459,90.2816,90.8679,604300.0],["2022-08-12",91.7084,93.7705,90.6725,93.663,448400.0],["2022-08-15",93.1352,95.6957,93.0766,94.9432,461400.0],["2022-08-16",95.1976,96.0,93.4951,93.6516,675300.0],["2022-08-17",93.7592,94.4344,92.4383,93.2211,659800.0],["2022-08-18",94.0039,94.7671,92.5263,94.7377,494200.0],["2022-08-19",93.7788,94.18,91.949,92.3698,468500.0],["2022-08-22",91.2543,91.4696,89.0918,90.1486,668300.0],["2022-08-23",90.0997,90.6574,89.1016,90.2367,703000.0],["2022-08-24",90.8531,93.2015,90.6476,93.1624,684000.0],["2022-08-25",92.8199,94.4833,91.9588,94.3561,870900.0],["2022-08-26",94.3953,95.5303,92.2524,92.6242,414900.0],["2022-08-29",92.1643,94.1115,91.3326,93.1232,497100.0],["2022-08-30",93.6712,93.6712,91.1956,92.1741,498800.0],["2022-08-31",92.996,93.2113,90.6378,91.4696,676600.0],["2022-09-01",91.4794,91.8708,89.219,91.7436,491400.0],["2022-09-02",92.7514,92.7612,89.8257,90.3345,423600.0],["2022-09-06",90.7748,91.2445,88.9255,90.0018,693900.0],["2022-09-07",90.3737,95.638,90.3737,95.0215,1083400.0],["2022-09-08",93.9158,95.227,93.4559,94.5518,857100.0],["2022-09-09",95.5988,95.863,93.6614,94.4344,475400.0],["2022-09-12",94.4931,94.8258,93.8082,94.591,300200.0],["2022-09-13",92.9569,94.1702,92.4187,93.0645,473500.0],["2022-09-14",92.4676,94.5127,92.086,94.4442,583500.0],["2022-09-15",93.5048,93.7005,92.3502,92.9862,317200.0],["2022-09-16",92.1741,94.1702,92.1741,93.3874,700900.0],["2022-09-19",93.0743,95.1976,92.8884,94.7769,574600.0],["2022-09-20",94.18,94.18,92.6242,93.4559,525100.0],["2022-09-21",93.0841,96.3522,93.0547,93.8962,769500.0],["2022-09-22",92.8199,93.1134,89.6594,90.3443,739600.0],["2022-09-23",89.1016,89.1603,86.8511,88.8276,471600.0],["2022-09-26",88.9255,90.4421,87.8981,88.3482,326800.0],["2022-09-27",89.4734,89.767,87.1251,87.5262,321300.0],["2022-09-28",87.1348,87.8785,85.7454,87.1642,447000.0],["2022-09-29",84.4733,85.6965,83.6318,84.4929,479900.0],["2022-09-30",85.1094,86.1759,84.1994,84.3461,469800.0],["2022-10-03",83.6318,86.9783,83.6025,86.4499,343500.0],["2022-10-04",87.9861,88.7787,87.536,88.2503,276200.0],["2022-10-05",87.4479,87.8296,85.5497,85.9704,373200.0],["2022-10-06",85.8921,85.9998,83.3481,84.1113,326900.0],["2022-10-07",83.4851,83.9058,81.5379,82.0956,426200.0],["2022-10-10",82.213,83.2796,82.1543,82.487,182000.0],["2022-10-11",82.1641,83.7199,81.4009,82.9763,350900.0],["2022-10-12",82.8882,82.8882,80.442,80.6279,334700.0],["2022-10-13",79.6396,83.2698,79.0427,82.9371,391400.0],["2022-10-14",83.4557,83.896,80.7648,81.0877,200700.0],["2022-10-17",82.7903,84.6495,82.624,83.9156,310200.0],["2022-10-18",85.6867,86.5967,84.6886,85.2366,352500.0],["2022-10-19",84.6103,84.943,83.5829,84.3168,346700.0],["2022-10-20",83.6318,83.6318,81.5672,81.8901,430700.0],["2022-10-21",82.6533,83.8862,81.1562,83.4851,587000.0],["2022-10-24",84.4146,84.6299,83.1719,84.0819,294000.0],["2022-10-25",84.943,87.4871,84.6886,86.3912,327500.0],["2022-10-26",87.2914,88.5732,86.2249,86.8609,599100.0],["2022-10-27",87.8785,88.9059,87.4675,87.7219,568500.0],["2022-10-28",88.1427,89.356,87.81,89.2973,221400.0],["2022-10-31",89.356,89.4637,88.4167,88.5047,325100.0],["2022-11-01",89.4147,89.4147,87.5849,88.3677,295900.0],["2022-11-02",88.4362,89.3267,85.8726,86.4793,532500.0],["2022-11-03",89.3462,95.6869,89.131,94.7377,794100.0],["2022-11-04",96.137,97.135,94.591,96.6849,536300.0],["2022-11-07",97.9374,99.1801,96.8317,98.7593,571000.0],["2022-11-08",97.321,99.6204,96.5088,97.9374,506500.0],["2022-11-09",96.9785,98.3386,94.8454,95.4031,458800.0],["2022-11-10",97.3601,98.5343,95.8239,97.9472,578900.0],["2022-11-11",98.2505,98.73,96.5969,97.8591,524400.0],["2022-11-14",97.0274,98.4756,96.8121,97.4873,332900.0],["2022-11-15",97.889,98.3102,96.1745,96.9779,351200.0],["2022-11-16",96.5272,98.5062,96.2529,98.1731,425900.0],["2022-11-17",89.7087,91.0019,87.2497,88.1804,4431900.0],["2022-11-18",89.0523,89.983,88.2196,88.9152,2007600.0],["2022-11-21",88.7192,89.2678,87.0342,88.1706,1181800.0],["2022-11-22",87.9061,88.6115,87.1224,88.298,501400.0],["2022-11-23",87.9845,88.9054,87.3869,88.8368,354000.0],["2022-11-25",89.2776,90.8451,88.3274,89.3168,190200.0],["2022-11-28",88.1706,88.5233,86.3092,86.8089,448500.0],["2022-11-29",87.0244,87.0244,85.7116,86.5541,450300.0],["2022-11-30",86.8383,88.5919,85.6627,88.5919,563600.0],["2022-12-01",89.0131,89.307,87.1224,87.8473,292000.0],["2022-12-02",87.0832,90.3357,87.0048,89.1503,445600.0],["2022-12-05",89.5715,89.8165,87.9943,89.5128,356800.0],["2022-12-06",89.5128,89.9536,86.9166,88.0432,308300.0],["2022-12-07",87.8081,88.7388,86.995,87.671,215300.0],["2022-12-08",87.9747,88.4645,86.3484,86.6521,262600.0],["2022-12-09",85.937,86.4072,85.7312,86.2994,401400.0],["2022-12-12",86.9362,88.6604,85.9272,88.0237,661400.0],["2022-12-13",89.5813,90.6884,88.053,88.5037,364500.0],["2022-12-14",88.7878,90.0712,87.6122,88.2882,367400.0],["2022-12-15",87.8571,88.2196,85.8684,86.1427,374000.0],["2022-12-16",84.8593,85.0748,82.3611,83.5563,847300.0],["2022-12-19",83.8992,84.6242,83.2135,84.1833,287500.0],["2022-12-20",84.3009,86.2309,84.1441,84.8887,317700.0],["2022-12-21",85.3785,86.7599,85.2414,86.7599,307700.0],["2022-12-22",85.8292,86.0251,83.6053,85.1728,281100.0],["2022-12-23",84.5458,85.9761,84.4674,85.79,210500.0],["2022-12-27",85.8586,86.2602,84.9377,85.3981,182900.0],["2022-12-28",85.4275,86.2504,84.2715,84.6242,192900.0],["2022-12-29",85.2806,86.5639,85.0944,85.8684,197100.0],["2022-12-30",85.9566,86.4268,84.1833,84.7222,235300.0],["2023-01-03",85.1434,85.4765,82.5179,83.3114,308400.0],["2023-01-04",83.4388,84.0756,82.5277,83.1841,346800.0],["2023-01-05",82.2534,82.9783,81.4598,82.077,348000.0],["2023-01-06",83.1743,84.3107,82.7138,83.2918,301100.0],["2023-01-09",83.3506,84.1246,82.6844,82.6844,284000.0],["2023-01-10",82.5277,84.8005,82.1652,84.7124,367200.0],["2023-01-11",84.8397,86.9656,84.7026,86.8872,434200.0],["2023-01-12",87.1224,88.5723,86.3386,88.4351,246100.0],["2023-01-13",88.2588,88.6898,87.6514,88.3763,194300.0],["2023-01-17",88.8956,90.1887,88.6507,89.0523,265900.0],["2023-01-18",90.3063,90.6002,88.1804,88.7878,283000.0],["2023-01-19",88.7682,88.8074,85.3687,86.4954,355500.0],["2023-01-20",86.8774,87.4456,85.212,87.2007,694200.0],["2023-01-23",86.8578,89.3266,86.466,88.9739,226100.0],["2023-01-24",88.8466,90.8941,88.6996,90.3357,429200.0],["2023-01-25",89.2286,90.6786,88.7584,90.1006,340700.0],["2023-01-26",89.6989,89.7479,88.7388,89.7381,401300.0],["2023-01-27",89.5911,90.1495,88.8662,89.6303,165200.0],["2023-01-30",88.7388,90.2769,87.8865,88.0237,228300.0],["2023-01-31",88.6898,90.6786,88.6898,90.6688,337600.0],["2023-02-01",90.3455,92.4322,89.6695,91.6974,292500.0],["2023-02-02",92.4714,92.5693,89.5911,91.286,427200.0],["2023-02-03",90.659,91.2958,89.3462,90.2377,336000.0],["2023-02-06",89.5323,91.1782,89.356,90.8451,287500.0],["2023-02-07",90.0712,91.6288,89.503,91.1292,300500.0],["2023-02-08",90.4532,90.6982,89.6401,89.6597,236700.0],["2023-02-09",90.1299,90.5022,88.9543,89.0131,395900.0],["2023-02-10",89.0327,91.1292,88.7388,90.5022,262400.0],["2023-02-13",90.5708,91.0117,90.081,90.7766,252100.0],["2023-02-14",90.3455,90.9039,89.6107,89.8067,208500.0],["2023-02-15",89.6401,91.0802,89.5422,91.0606,412200.0],["2023-02-16",89.7087,91.3056,89.4736,90.3945,369200.0],["2023-02-17",90.6296,90.8549,89.6793,90.5708,403200.0],["2023-02-21",89.3462,89.8948,87.1224,87.2693,506900.0],["2023-02-22",87.093,87.5436,85.7704,87.2203,463400.0],["2023-02-23",83.4192,84.4283,79.4515,80.7643,1167900.0],["2023-02-24",79.5299,83.0959,78.6482,81.8223,710300.0],["2023-02-27",81.8223,83.3016,81.5186,82.6746,372200.0],["2023-02-28",82.2142,83.3016,81.6754,82.802,445400.0],["2023-03-01",83.8209,86.3876,82.5963,86.0153,617800.0],["2023-03-02",84.8691,85.2512,83.2625,84.683,409900.0],["2023-03-03",85.0944,86.1721,84.4968,85.4471,350900.0],["2023-03-06",85.3394,86.8481,85.3394,86.5052,416200.0],["2023-03-07",86.8877,86.8976,84.9355,85.7302,246200.0],["2023-03-08",86.2697,86.3286,84.7394,85.4849,365700.0],["2023-03-09",85.789,86.9858,85.1808,85.4162,274800.0],["2023-03-10",85.4064,85.9263,83.8662,84.4745,296300.0],["2023-03-13",84.19,87.8786,84.033,86.3188,350500.0],["2023-03-14",87.7412,89.2226,87.29,87.7903,496400.0],["2023-03-15",81.0802,81.502,80.109,80.933,2695400.0],["2023-03-16",80.6682,82.2868,80.6682,82.2476,946300.0],["2023-03-17",81.8552,81.9141,78.2157,78.8631,1233200.0],["2023-03-20",79.2163,80.9036,78.2647,80.109,1143300.0],["2023-03-21",80.8251,81.2764,79.1869,79.5695,638500.0],["2023-03-22",79.5989,79.7951,77.5976,77.6565,704800.0],["2023-03-23",77.7742,80.7172,77.5976,78.8043,786200.0],["2023-03-24",78.0489,80.5406,78.0489,79.4419,1825900.0],["2023-03-27",80.8055,81.9631,80.2561,81.9435,605900.0],["2023-03-28",82.2084,82.3555,81.4628,82.022,785800.0],["2023-03-29",82.2574,82.8951,81.6296,82.8656,639000.0],["2023-03-30",83.0618,84.5628,82.4144,83.0814,546200.0],["2023-03-31",83.7976,83.8761,82.7381,83.1599,738800.0],["2023-04-03",83.2875,84.0526,82.4438,83.4248,504700.0],["2023-04-04",83.3169,83.4738,81.7277,82.2966,442800.0],["2023-04-05",82.5026,83.5818,81.9729,83.5425,292500.0],["2023-04-06",83.778,83.9938,82.3261,82.797,287500.0],["2023-04-10",82.6596,83.9938,82.6596,83.9447,303300.0],["2023-04-11",83.8368,84.5235,83.258,84.2587,218900.0],["2023-04-12",84.7786,85.3083,83.9153,83.9447,313100.0],["2023-04-13",84.4647,85.583,83.6995,85.2102,274000.0],["2023-04-14",84.7982,85.2887,83.6995,84.4549,240000.0],["2023-04-17",84.3273,85.3083,84.1998,85.0925,469900.0],["2023-04-18",84.7884,84.7884,82.277,83.0814,404200.0],["2023-04-19",82.5909,83.6602,82.5909,83.5425,356500.0],["2023-04-20",82.7283,84.0821,82.7283,83.8466,562800.0],["2023-04-21",84.4549,85.583,83.9644,85.5045,1173100.0],["2023-04-24",85.6321,86.7798,85.0042,86.6915,352000.0],["2023-04-25",86.2992,86.9564,85.2004,85.4947,518800.0],["2023-04-26",84.5922,85.4751,83.4935,83.8564,577500.0],["2023-04-27",84.4843,85.1808,83.7583,85.1612,382800.0],["2023-04-28",84.8178,84.8669,83.5131,84.1802,329100.0],["2023-05-01",84.0232,84.3568,82.1985,82.228,536600.0],["2023-05-02",82.5223,82.846,81.2764,81.9533,346500.0],["2023-05-03",82.1004,83.3757,81.4235,82.1985,419600.0],["2023-05-04",82.8362,82.9932,81.4039,82.3065,254200.0],["2023-05-05",82.8951,83.6799,82.3555,83.3757,264800.0],["2023-05-08",83.8761,83.9251,82.9441,82.9637,304100.0],["2023-05-09",82.4046,83.9938,82.2378,83.5916,418200.0],["2023-05-10",83.8663,85.3476,81.2372,81.816,538500.0],["2023-05-11",82.1397,82.9441,81.4824,81.9631,334400.0],["2023-05-12",82.3849,83.3267,81.2862,82.2868,296900.0],["2023-05-15",83.5131,83.5131,81.9435,82.6302,428500.0],["2023-05-16",82.5713,82.9735,81.4137,81.9435,379200.0],["2023-05-17",82.434,82.9932,81.914,82.7675,299200.0],["2023-05-18",82.1985,82.7087,81.6099,82.591,258300.0],["2023-05-19",83.1501,83.2678,81.3941,81.8944,363300.0],["2023-05-22",82.6411,83.427,82.199,83.3091,381200.0],["2023-05-23",83.0832,84.2817,82.5527,82.9751,289900.0],["2023-05-24",82.8572,83.7709,82.6116,83.7021,258100.0],["2023-05-25",83.5842,83.6628,82.2677,82.5035,300500.0],["2023-05-26",82.7295,83.4565,82.2481,83.427,228500.0],["2023-05-30",83.7316,84.547,83.4958,84.4192,257300.0],["2023-05-31",84.7729,85.0578,82.7099,83.6039,561100.0],["2023-06-01",83.5547,84.3112,82.6411,83.1814,331100.0],["2023-06-02",83.6333,84.6059,83.3681,84.4487,269300.0],["2023-06-05",83.7709,85.1168,83.6137,84.4389,228800.0],["2023-06-06",84.5568,86.0108,84.5568,85.1659,483100.0],["2023-06-07",85.4901,86.5413,84.9891,85.942,401700.0],["2023-06-08",86.1287,86.7083,85.5981,86.1581,316100.0],["2023-06-09",86.1581,86.1581,82.867,83.8003,491400.0],["2023-06-12",83.3484,83.6628,82.4544,82.6804,388100.0],["2023-06-13",83.0733,83.486,82.4937,83.1421,293100.0],["2023-06-14",83.3288,83.8101,82.6607,83.1323,288400.0],["2023-06-15",83.3779,84.9301,83.2109,84.9203,406400.0],["2023-06-16",85.6866,85.6866,83.5744,83.928,724900.0],["2023-06-20",83.4565,83.594,82.5527,82.9751,337300.0],["2023-06-21",82.4937,83.4368,81.8257,83.26,278600.0],["2023-06-22",83.0733,83.0733,81.8748,82.4839,491800.0],["2023-06-23",82.0221,82.2874,80.1261,80.1457,728300.0],["2023-06-26",80.1654,80.2538,78.8882,79.1928,413200.0],["2023-06-27",79.1142,79.6054,78.4068,79.2124,792700.0],["2023-06-28",78.5444,78.7998,77.6307,78.4363,393100.0],["2023-06-29",78.0335,79.3303,77.9058,78.3675,213400.0],["2023-06-30",79.0552,79.4875,78.2693,79.0454,549500.0],["2023-07-03",78.3872,78.8489,78.2202,78.6623,186300.0],["2023-07-05",78.5935,80.3226,78.5346,80.0082,758200.0],["2023-07-06",79.3598,79.3598,76.7367,76.9332,303100.0],["2023-07-07",76.6385,78.2497,76.4911,77.6602,321900.0],["2023-07-10",77.2869,80.1162,77.2869,80.0966,492300.0],["2023-07-11",80.1064,80.578,79.7134,80.4994,341800.0],["2023-07-12",81.4523,82.9849,81.1281,82.14,369300.0],["2023-07-13",82.2776,82.867,82.1007,82.366,393500.0],["2023-07-14",82.2677,82.8867,81.6095,82.3169,326300.0],["2023-07-17",81.8551,83.653,81.5604,82.7393,457200.0],["2023-07-18",83.0439,83.5449,81.639,81.9828,398800.0],["2023-07-19",84.1344,84.3112,82.8769,82.926,591600.0],["2023-07-20",83.2305,83.3975,81.3443,82.6312,323200.0],["2023-07-21",83.0144,83.3091,81.9239,82.6804,536400.0],["2023-07-24",83.1421,83.3779,82.1499,83.0537,304600.0],["2023-07-25",81.9043,82.7197,80.8138,81.5113,369000.0],["2023-07-26",81.5604,82.7098,81.3639,81.9141,413500.0],["2023-07-27",81.9337,81.9436,80.0671,80.1752,249700.0],["2023-07-28",80.6861,80.7057,78.7704,79.8117,367700.0],["2023-07-31",80.0966,80.578,79.3401,79.8707,313000.0],["2023-08-01",79.6741,80.0376,79.2124,79.4285,262500.0],["2023-08-02",78.6426,79.2124,77.2476,77.6799,366900.0],["2023-08-03",79.1535,79.7626,74.3789,74.487,550500.0],["2023-08-04",74.5165,76.442,74.2316,75.6266,465400.0],["2023-08-07",77.1788,78.0237,76.3339,77.4637,340300.0],["2023-08-08",77.169,77.6602,75.7641,76.2259,386200.0],["2023-08-09",76.4715,77.11,75.5775,75.7543,228900.0],["2023-08-10",75.9606,76.4322,75.2631,75.7936,255300.0],["2023-08-11",75.3908,75.6757,74.713,75.6561,224300.0],["2023-08-14",75.4989,76.1767,74.9389,76.1276,283400.0],["2023-08-15",75.7242,76.0096,75.2618,75.4192,328400.0],["2023-08-16",75.6652,75.8226,74.4648,74.5336,277600.0],["2023-08-17",74.5828,75.4389,74.5533,74.7108,343500.0],["2023-08-18",74.2286,75.3995,74.2286,74.4943,243400.0],["2023-08-21",74.2877,75.1043,73.471,74.2188,410100.0],["2023-08-22",74.2483,74.3762,73.1168,73.9236,338000.0],["2023-08-23",74.268,75.3897,74.0515,75.3306,226100.0],["2023-08-24",75.2716,75.6258,74.0909,74.1696,180300.0],["2023-08-25",74.2089,74.6419,73.7662,73.8842,191400.0],["2023-08-28",74.268,74.9174,74.0515,74.0909,353300.0],["2023-08-29",74.0122,74.8288,73.6186,74.7993,207200.0],["2023-08-30",74.9666,75.3011,73.717,74.2581,286600.0],["2023-08-31",74.6222,75.1339,74.2778,74.7206,268700.0],["2023-09-01",75.2224,75.4881,73.7071,74.4845,268000.0],["2023-09-05",74.2385,74.632,73.7367,74.268,263600.0],["2023-09-06",74.514,74.514,72.9003,73.284,307300.0],["2023-09-07",73.2152,74.8288,73.0577,74.268,314400.0],["2023-09-08",74.2483,74.2483,72.979,73.3628,351400.0],["2023-09-11",73.4316,74.1794,73.1168,73.6678,240300.0],["2023-09-12",73.6481,73.9236,73.3332,73.3824,185900.0],["2023-09-13",72.9298,73.7858,72.8511,73.6481,202400.0],["2023-09-14",73.8449,74.6222,73.7071,74.2483,274400.0],["2023-09-15",74.1696,74.6714,72.9003,73.3923,866400.0],["2023-09-18",73.6186,73.6186,72.3591,72.5264,390700.0],["2023-09-19",73.4612,73.9433,72.9298,73.2348,376400.0],["2023-09-20",73.6284,73.7957,72.5166,72.7921,373300.0],["2023-09-21",72.4182,73.6579,72.0049,72.4378,352800.0],["2023-09-22",72.3198,72.615,71.4736,71.6605,286800.0],["2023-09-25",71.326,71.9262,71.0997,71.6015,397100.0],["2023-09-26",71.0013,71.6113,70.8537,71.1686,484100.0],["2023-09-27",71.0308,71.1882,69.6336,69.791,480700.0],["2023-09-28",69.9485,70.0173,67.8428,68.4332,538400.0],["2023-09-29",69.0924,69.4073,67.9314,68.7973,407600.0],["2023-10-02",68.384,68.3938,66.3964,67.0852,641900.0],["2023-10-03",66.6031,66.6031,65.4223,66.18,453200.0],["2023-10-04",66.3276,68.0199,66.1013,67.6165,434000.0],["2023-10-05",67.1245,67.587,64.832,64.9992,521200.0],["2023-10-06",64.5368,66.7703,64.0645,66.544,406200.0],["2023-10-09",65.9733,66.6129,64.7336,65.5207,577100.0],["2023-10-10",65.9241,67.4591,65.9241,67.1836,343300.0],["2023-10-11",67.4099,67.8133,67.1541,67.7641,333800.0],["2023-10-12",66.7507,66.7999,64.4778,65.7077,681400.0],["2023-10-13",66.0324,66.5834,65.7569,66.1406,309300.0],["2023-10-16",65.8454,67.6657,65.5995,67.1147,460000.0],["2023-10-17",66.1406,67.6657,65.9733,67.4493,927100.0],["2023-10-18",67.1442,67.4984,66.3177,66.9081,481200.0],["2023-10-19",66.7015,67.1344,66.0127,66.2488,527000.0],["2023-10-20",66.1701,67.0163,65.0189,65.3928,1222600.0],["2023-10-23",65.629,65.7864,63.9366,63.9563,546400.0],["2023-10-24",64.7041,64.8517,62.8051,63.3167,667600.0],["2023-10-25",62.6378,63.0609,62.136,62.6181,623600.0],["2023-10-26",62.441,62.9822,62.2344,62.4213,359000.0],["2023-10-27",61.1225,61.949,60.1484,60.4338,584700.0],["2023-10-30",61.1914,61.1914,59.6859,60.3255,284100.0],["2023-10-31",60.7388,61.0536,60.1976,60.5518,457800.0],["2023-11-01",60.2566,60.9454,59.686,60.6404,669600.0],["2023-11-02",61.0831,62.9526,61.0831,62.6181,540300.0],["2023-11-03",63.8874,65.2944,63.8382,64.5171,562100.0],["2023-11-06",64.2514,64.527,63.3561,63.5922,523300.0],["2023-11-07",63.848,63.848,63.051,63.3856,278400.0],["2023-11-08",63.1593,63.1593,61.1914,61.4177,530400.0],["2023-11-09",60.2862,63.4348,59.8729,61.5358,773800.0],["2023-11-10",61.3685,61.4079,59.4892,59.8237,719100.0],["2023-11-13",59.1546,59.3219,57.7869,58.0625,888200.0],["2023-11-14",59.804,63.6512,59.6761,63.2183,871300.0],["2023-11-15",63.1297,64.8123,63.1297,64.035,572100.0],["2023-11-16",63.4446,64.4581,63.297,64.3695,449800.0],["2023-11-17",64.7926,64.9402,63.0215,63.6512,478500.0],["2023-11-20",63.7299,65.1763,63.2183,64.95,570200.0],["2023-11-21",64.4868,64.9106,63.708,64.8219,374300.0],["2023-11-22",65.6006,66.4188,65.5218,66.0442,563100.0],["2023-11-24",65.7584,66.6258,65.3345,65.5021,196500.0],["2023-11-27",65.3443,65.4035,64.26,64.5656,448100.0],["2023-11-28",64.7529,66.7539,64.4177,66.3596,637400.0],["2023-11-29",66.4681,67.9763,66.4681,67.0102,493700.0],["2023-11-30",66.5666,67.1384,65.7879,66.3596,496600.0],["2023-12-01",66.3498,68.6465,65.7583,68.6071,598500.0],["2023-12-04",68.272,69.7309,68.272,68.8043,461700.0],["2023-12-05",68.5874,68.617,67.4735,67.7199,358300.0],["2023-12-06",68.4396,69.8787,68.203,68.6269,469300.0],["2023-12-07",68.6071,70.1547,68.2326,69.6126,355400.0],["2023-12-08",69.4647,69.9379,69.1197,69.6717,199100.0],["2023-12-11",68.9916,69.652,68.41,68.6564,433900.0],["2023-12-12",69.4154,69.4351,67.7002,68.4001,309700.0],["2023-12-13",68.341,72.5993,68.1438,72.2149,431700.0],["2023-12-14",73.6935,77.0351,73.5062,74.8567,793200.0],["2023-12-15",74.6595,75.665,74.1568,74.8468,1105300.0],["2023-12-18",74.8961,74.9454,72.9641,73.1119,434300.0],["2023-12-19",73.8808,75.0637,73.7034,74.5807,355300.0],["2023-12-20",74.5511,74.8271,72.4515,72.5008,447700.0],["2023-12-21",73.5161,73.9104,73.0035,73.5851,314000.0],["2023-12-22",73.94,75.7241,73.94,74.8074,411200.0],["2023-12-26",74.6595,76.0888,74.2258,75.665,201100.0],["2023-12-27",75.7537,76.5127,75.3594,75.8818,186000.0],["2023-12-28",75.5073,76.148,75.3101,75.9804,264200.0],["2023-12-29",75.6453,75.9804,74.6694,74.7088,337200.0],["2024-01-02",74.5708,75.7832,74.0385,75.3397,356100.0],["2024-01-03",74.4624,74.9848,73.4471,74.423,441500.0],["2024-01-04",74.1371,74.2652,72.4022,73.6639,445200.0],["2024-01-05",72.9542,74.2061,72.1361,72.2346,382900.0],["2024-01-08",71.5939,72.8951,71.2982,72.6486,299400.0],["2024-01-09",71.8206,72.3726,71.2095,71.4658,398600.0],["2024-01-10",71.1996,71.4658,70.0759,70.4406,472700.0],["2024-01-11",69.9871,69.9871,68.1734,69.6224,529000.0],["2024-01-12",70.3913,70.7265,68.5283,68.9521,360300.0],["2024-01-16",68.3311,68.3311,66.0639,66.0836,596700.0],["2024-01-17",65.2063,65.7091,64.5065,65.2359,566800.0],["2024-01-18",65.6992,66.1428,64.605,65.7386,509900.0],["2024-01-19",65.7978,65.7978,64.2699,65.7485,525800.0],["2024-01-22",66.1132,67.513,65.6302,66.3794,378200.0],["2024-01-23",67.3158,67.3158,65.5218,65.5316,517400.0],["2024-01-24",66.4976,66.5075,64.3882,64.5557,547500.0],["2024-01-25",65.0585,66.2019,64.605,65.3936,562100.0],["2024-01-26",66.0343,66.1822,64.0924,64.1614,312300.0],["2024-01-29",64.329,65.2162,63.5897,65.1768,422100.0],["2024-01-30",64.9303,65.2655,64.4375,64.7036,576200.0],["2024-01-31",65.1768,65.6401,63.5109,63.7573,561800.0],["2024-02-01",64.4375,65.5908,64.0826,65.4429,373200.0],["2024-02-02",64.1319,65.1866,63.1264,64.6149,364600.0],["2024-02-05",63.501,63.8855,62.6533,63.294,386600.0],["2024-02-06",63.1659,64.7825,62.949,64.6346,467500.0],["2024-02-07",65.0782,65.4133,64.1319,64.5557,483000.0],["2024-02-08",64.053,64.053,62.673,63.1264,377600.0],["2024-02-09",63.2349,64.4966,63.2053,64.1417,320300.0],["2024-02-12",64.398,67.0299,64.398,66.5765,363600.0],["2024-02-13",64.5557,65.0289,63.1461,63.4123,450000.0],["2024-02-14",63.984,64.8416,63.4912,64.4079,342000.0],["2024-02-15",64.5755,66.6652,64.4572,66.3991,374300.0],["2024-02-16",65.5316,67.3454,65.295,66.1625,405400.0],["2024-02-20",65.6992,66.5272,65.3443,65.8865,441500.0],["2024-02-21",65.0092,66.3202,64.7726,66.2611,681700.0],["2024-02-22",63.8756,64.8219,61.8253,63.0772,1034400.0],["2024-02-23",63.1363,64.1812,62.5153,63.5109,428700.0],["2024-02-26",63.294,64.398,62.3871,62.9194,673200.0],["2024-02-27",63.6193,64.3093,63.0279,64.053,419900.0],["2024-02-28",63.6193,64.0432,63.2349,63.57,378400.0],["2024-02-29",64.3783,65.3148,63.639,64.2206,834200.0],["2024-03-01",64.2107,65.5415,63.1264,64.8712,392600.0],["2024-03-04",64.674,65.2162,63.984,64.7332,385300.0],["2024-03-05",64.8616,65.2467,63.3506,63.7061,486900.0],["2024-03-06",64.5159,64.822,64.1604,64.2098,256600.0],["2024-03-07",64.4468,65.4936,64.111,64.9504,362100.0],["2024-03-08",65.6615,68.2192,65.6615,67.9624,613000.0],["2024-03-11",67.9624,68.9401,66.5206,66.9156,516400.0],["2024-03-12",66.1157,66.1157,64.506,64.7036,420400.0],["2024-03-13",64.2098,65.0887,63.7358,63.8938,338200.0],["2024-03-14",64.0913,64.0913,62.2545,63.1334,363700.0],["2024-03-15",62.7877,63.8246,62.4816,63.0247,730900.0],["2024-03-18",63.2321,63.3309,62.2248,62.689,283400.0],["2024-03-19",62.8569,64.3777,62.8174,63.7456,349700.0],["2024-03-20",63.795,65.543,63.5876,65.0393,386800.0],["2024-03-21",65.385,66.1651,64.9011,65.4541,405300.0],["2024-03-22",65.8787,65.8787,65.1183,65.4837,355100.0],["2024-03-25",65.543,66.175,64.7233,64.8122,322500.0],["2024-03-26",64.585,65.0097,63.4197,64.4172,509200.0],["2024-03-27",64.9702,65.5035,64.5752,65.464,639100.0],["2024-03-28",65.3455,66.412,65.227,65.3652,456200.0],["2024-04-01",65.1381,65.464,63.479,64.2789,347000.0],["2024-04-02",62.9359,63.4395,62.5507,63.0149,414700.0],["2024-04-03",62.5606,63.716,62.2347,63.558,420300.0],["2024-04-04",63.558,64.4962,63.2815,63.3309,337200.0],["2024-04-05",62.9754,63.7358,62.61,62.9359,264000.0],["2024-04-08",63.3309,64.2987,63.2025,64.032,334300.0],["2024-04-09",64.19,65.5825,64.0617,65.5726,446100.0],["2024-04-10",64.1999,64.2295,62.9852,63.7851,521500.0],["2024-04-11",64.5653,65.4343,63.3605,65.2566,610300.0],["2024-04-12",65.1677,65.701,63.0939,63.4988,743000.0],["2024-04-15",63.5778,63.5778,59.5486,60.2103,906000.0],["2024-04-16",59.7757,59.9436,58.6697,59.1931,504400.0],["2024-04-17",59.3116,62.1162,58.8277,61.336,842700.0],["2024-04-18",61.9582,62.3433,61.0892,62.136,663400.0],["2024-04-19",61.8298,62.9852,61.5632,62.9556,1245300.0],["2024-04-22",63.6173,64.0814,63.0445,63.7654,413700.0],["2024-04-23",63.6963,64.7628,63.6963,64.3579,357200.0],["2024-04-24",63.9431,64.3184,63.4099,64.1802,452700.0],["2024-04-25",63.558,63.8839,62.3631,62.9852,462700.0],["2024-04-26",62.7581,63.1235,61.7311,62.3236,686300.0],["2024-04-29",62.8865,63.9431,62.847,63.6765,528400.0],["2024-04-30",62.8865,63.2025,62.531,63.0346,374200.0],["2024-05-01",63.558,65.9972,63.3309,64.9208,384900.0],["2024-05-02",66.3231,66.4219,65.2072,65.8787,438400.0],["2024-05-03",66.965,67.4094,66.1256,66.6589,277900.0],["2024-05-06",67.1033,67.5872,66.4811,66.7971,346400.0],["2024-05-07",67.2415,68.4365,67.1033,67.1922,589900.0],["2024-05-08",66.7083,67.9822,66.3034,67.6365,349100.0],["2024-05-09",69.7202,70.3819,66.7181,68.0711,745500.0],["2024-05-10",68.555,69.4339,67.9723,69.4141,358900.0],["2024-05-13",69.6906,70.4905,69.6017,69.7696,321600.0],["2024-05-14",70.8954,72.7224,70.7572,72.2879,711500.0],["2024-05-15",73.4729,73.9272,71.6163,72.199,464200.0],["2024-05-16",71.5966,71.883,71.0041,71.5768,371700.0],["2024-05-17",71.2213,71.5867,70.7967,71.5867,332300.0],["2024-05-20",69.2067,70.5498,68.871,70.4708,546800.0],["2024-05-21",70.1839,71.7271,70.1641,71.4402,307200.0],["2024-05-22",71.094,72.9933,70.9159,72.3008,323100.0],["2024-05-23",72.281,72.3206,70.5796,71.7667,411700.0],["2024-05-24",72.1425,73.1416,71.3611,72.7558,363700.0],["2024-05-28",73.201,73.8539,72.9141,73.1713,425600.0],["2024-05-29",72.1228,72.7163,71.7765,72.3503,395800.0],["2024-05-30",72.6668,74.6947,72.3898,74.4474,394900.0],["2024-05-31",74.8035,75.3278,74.1012,74.5859,472700.0],["2024-06-03",74.7243,75.3278,74.3386,75.0904,373900.0],["2024-06-04",74.8332,75.4267,74.2693,74.6254,388800.0],["2024-06-05",74.6947,75.6542,74.3188,74.7639,758900.0],["2024-06-06",74.0814,74.7639,74.0418,74.388,567800.0],["2024-06-07",73.0427,74.1308,72.7855,73.1515,467200.0],["2024-06-10",72.5679,74.2495,72.3404,73.7253,298600.0],["2024-06-11",73.0922,73.0922,72.2514,72.9933,316400.0],["2024-06-12",74.9618,76.0301,74.4771,74.6254,515200.0],["2024-06-13",74.1605,74.3781,73.3889,73.8044,305300.0],["2024-06-14",73.2801,73.4087,72.3997,73.1021,315200.0],["2024-06-17",72.7657,73.1219,71.9843,72.4888,339300.0],["2024-06-18",72.1228,73.3691,71.8458,72.3107,476800.0],["2024-06-20",71.3512,71.5886,68.7397,70.1345,826000.0],["2024-06-21",70.1048,71.826,69.3926,71.5688,1017000.0],["2024-06-24",71.9744,73.1614,71.7666,72.2316,563900.0],["2024-06-25",72.1326,72.4195,71.4402,72.3503,600000.0],["2024-06-26",72.0535,72.4591,71.638,72.2414,346100.0],["2024-06-27",72.0733,73.3494,71.4798,73.29,339300.0],["2024-06-28",73.5373,73.8044,70.2829,70.9258,2307100.0],["2024-07-01",70.906,71.1138,68.1363,68.4528,435900.0],["2024-07-02",68.1363,69.1947,67.9483,68.5319,544700.0],["2024-07-03",68.9474,70.4114,68.8979,69.6695,330900.0],["2024-07-05",69.8476,70.5895,69.5013,70.0652,359000.0],["2024-07-08",70.1443,70.9654,69.9762,70.362,424800.0],["2024-07-09",70.3224,71.0247,69.7685,69.8476,489300.0],["2024-07-10",70.2927,71.3215,69.9366,71.1632,304900.0],["2024-07-11",72.7064,73.8044,72.3997,73.1911,422500.0],["2024-07-12",74.0121,75.219,73.844,74.4177,470500.0],["2024-07-15",73.1218,73.3296,72.0436,72.1722,505600.0],["2024-07-16",72.3898,75.2585,72.2019,75.219,564900.0],["2024-07-17",74.7145,76.2279,74.5463,74.5958,365800.0],["2024-07-18",74.665,75.6146,73.656,74.2397,266400.0],["2024-07-19",74.2594,74.2792,72.7756,73.1317,301300.0],["2024-07-22",73.8934,74.7244,72.7954,74.3979,485400.0],["2024-07-23",74.2792,76.1092,74.1209,75.397,323600.0],["2024-07-24",75.4168,77.4348,75.4168,75.8125,573500.0],["2024-07-25",75.397,76.1587,74.6254,75.2684,401500.0],["2024-07-26",76.4851,77.4743,76.0499,77.3161,398500.0],["2024-07-29",76.5148,76.9501,74.6848,75.4366,404400.0],["2024-07-30",75.3278,76.317,74.942,75.7136,372600.0],["2024-07-31",76.2873,77.6623,75.763,76.8017,658000.0],["2024-08-01",76.3763,77.2369,74.9222,75.9213,468500.0],["2024-08-02",74.9024,75.6443,73.7055,74.5958,387900.0],["2024-08-05",70.5994,73.013,69.7882,71.9843,590800.0],["2024-08-06",72.4393,73.7549,72.0139,73.1416,353200.0],["2024-08-07",75.3574,75.5454,71.4006,71.7073,645300.0],["2024-08-08",72.1722,72.9141,71.2226,72.3898,348900.0],["2024-08-09",72.558,72.558,70.8665,71.7271,319100.0],["2024-08-12",70.4708,71.0149,70.2334,70.9357,270000.0],["2024-08-13",71.8755,72.1623,71.3907,71.915,193100.0],["2024-08-14",72.2315,72.3305,71.4105,71.9348,256800.0],["2024-08-15",72.6965,73.6362,72.2612,72.9042,241300.0],["2024-08-16",72.8943,73.2405,72.4789,72.9537,216800.0],["2024-08-19",72.9735,73.5868,72.5382,73.4879,174300.0],["2024-08-20",73.2302,73.5176,71.9125,72.1106,266400.0],["2024-08-21",71.6747,73.0321,71.6747,72.4574,325200.0],["2024-08-22",72.4178,72.5367,71.6053,71.853,273300.0],["2024-08-23",72.4871,74.2508,72.2295,73.9734,292300.0],["2024-08-26",74.2904,74.7858,73.9932,74.013,236400.0],["2024-08-27",73.5077,74.0328,73.0024,73.6959,266700.0],["2024-08-28",73.5275,73.9734,72.8438,72.8537,302400.0],["2024-08-29",73.3194,73.8644,72.5664,73.2798,355200.0],["2024-08-30",73.7257,73.9932,72.3583,73.8445,249000.0],["2024-09-03",72.8438,73.2798,71.4468,72.0512,312200.0],["2024-09-04",71.5657,72.8636,71.4468,72.2593,200300.0],["2024-09-05",72.8141,73.359,72.3385,73.0024,181600.0],["2024-09-06",73.2501,73.2501,71.6846,72.1305,162400.0],["2024-09-09",71.7936,72.071,71.1595,71.3477,266600.0],["2024-09-10",71.3774,72.0215,70.991,71.8927,209100.0],["2024-09-11",72.2791,73.2699,72.0413,73.0222,250900.0],["2024-09-12",72.7547,73.6068,72.2097,73.5572,285900.0],["2024-09-13",74.4886,75.5983,73.8049,75.2317,311400.0],["2024-09-16",75.0533,75.0533,73.4284,74.3697,389900.0],["2024-09-17",74.2012,76.0838,74.2012,74.875,284800.0],["2024-09-18",74.766,75.9748,74.0922,74.6669,292200.0],["2024-09-19",75.2713,75.2713,73.4581,74.1715,341200.0],["2024-09-20",74.3102,75.1326,74.2508,74.8353,878600.0],["2024-09-23",74.9047,75.4496,74.4588,74.9641,303200.0],["2024-09-24",75.5091,75.6181,74.8453,74.9641,259900.0],["2024-09-25",75.0137,76.2423,74.8056,75.9649,293600.0],["2024-09-26",76.7575,77.1241,76.3017,76.3513,560800.0],["2024-09-27",77.0547,77.5501,76.4503,76.7575,227000.0],["2024-09-30",76.8169,76.8665,75.7568,76.2324,630000.0],["2024-10-01",76.0639,76.2621,75.0632,75.945,310800.0],["2024-10-02",75.2911,75.8063,74.7957,75.4992,359700.0],["2024-10-03",75.4199,75.4794,74.6471,74.8254,333200.0],["2024-10-04",75.0038,75.4794,74.4192,75.3605,241700.0],["2024-10-07",75.0434,75.6082,74.7264,75.2019,249400.0],["2024-10-08",75.2218,75.4001,74.4985,74.5777,359100.0],["2024-10-09",74.5183,75.8757,74.0724,75.2218,358300.0],["2024-10-10",74.8452,74.9344,73.8644,74.3697,418600.0],["2024-10-11",74.1715,75.5784,74.1715,75.301,276400.0],["2024-10-14",75.4595,76.3315,74.8651,76.1927,249100.0],["2024-10-15",76.7278,76.8962,75.737,76.3116,460400.0],["2024-10-16",77.0448,78.0753,76.7278,78.0654,374200.0],["2024-10-17",78.1644,78.1644,76.4702,76.5593,368900.0],["2024-10-18",76.7278,77.6096,76.0639,77.5898,443700.0],["2024-10-21",78.4617,79.7893,78.2239,79.5119,524900.0],["2024-10-22",79.3039,79.3039,77.7978,78.6004,264200.0],["2024-10-23",78.3032,78.7589,77.2628,77.7681,249800.0],["2024-10-24",77.8672,78.0257,77.0448,77.2727,601400.0],["2024-10-25",77.5402,78.7886,77.1142,78.1446,323800.0],["2024-10-28",80.2154,81.1269,79.502,80.691,429500.0],["2024-10-29",80.0668,80.3244,79.4525,80.2451,333500.0],["2024-10-30",80.6613,81.6322,79.3831,79.4128,369700.0],["2024-10-31",79.4723,79.6804,78.2437,78.2932,414600.0],["2024-11-01",78.749,79.294,77.7483,77.9861,420200.0],["2024-11-04",78.6598,80.3046,78.2734,80.1163,406500.0],["2024-11-05",79.8686,81.3053,79.6506,81.1071,381600.0],["2024-11-06",79.5417,81.6521,79.3831,81.1666,775500.0],["2024-11-07",80.8792,83.0788,80.047,82.2862,689600.0],["2024-11-08",82.0385,82.841,82.0385,82.3654,543500.0],["2024-11-11",83.1482,83.5247,82.306,83.0689,596200.0],["2024-11-12",82.8509,82.8509,78.7094,78.7886,772900.0],["2024-11-13",79.8983,79.8983,78.4121,78.4914,431800.0],["2024-11-14",78.9175,79.7002,78.3428,78.7589,404300.0],["2024-11-15",79.185,79.2642,78.1446,78.2833,299300.0],["2024-11-18",78.1545,78.9472,77.56,78.6697,522900.0],["2024-11-19",77.8771,78.8382,77.669,78.6301,415300.0],["2024-11-20",78.1836,78.898,78.1836,78.769,240500.0],["2024-11-21",78.6103,79.9003,78.3126,79.4637,364800.0],["2024-11-22",80.0293,80.6941,79.7613,80.1186,513500.0],["2024-11-25",80.9819,82.5299,80.9819,81.3887,507400.0],["2024-11-26",80.9124,81.23,80.0293,80.5056,287000.0],["2024-11-27",80.6941,81.4582,80.5254,80.962,310600.0],["2024-11-29",80.8727,81.5277,80.6346,80.9918,216500.0],["2024-12-02",80.8727,81.6864,79.811,81.0811,359100.0],["2024-12-03",80.8132,80.8926,78.9179,78.9675,523900.0],["2024-12-04",79.0171,79.5927,77.876,78.1439,333500.0],["2024-12-05",77.6974,78.392,76.8737,77.5981,530600.0],["2024-12-06",78.2233,78.5408,77.4294,78.382,427800.0],["2024-12-09",78.8782,79.6621,77.6676,77.9454,373500.0],["2024-12-10",77.8859,78.9973,77.4096,78.7591,461800.0],["2024-12-11",78.4019,79.7812,78.263,79.5728,608300.0],["2024-12-12",76.1593,76.3677,73.0335,73.6289,2471700.0],["2024-12-13",73.4305,73.6488,71.2176,71.942,1595200.0],["2024-12-16",72.4183,74.2838,72.1206,72.5076,980300.0],["2024-12-17",72.5473,73.0931,70.7314,70.9199,804600.0],["2024-12-18",70.9199,71.1481,66.6629,66.6729,999800.0],["2024-12-19",66.9408,68.5086,66.5836,66.6034,1398100.0],["2024-12-20",65.8393,68.201,65.8393,67.0003,1937400.0],["2024-12-23",68.9353,68.9452,67.1988,68.2209,848700.0],["2024-12-24",69.9673,69.9673,68.9254,69.7093,468600.0],["2024-12-26",69.7292,69.749,68.4491,68.717,443400.0],["2024-12-27",68.2407,68.7369,66.8416,67.3873,1152800.0],["2024-12-30",67.5759,68.1415,66.4943,67.9132,472800.0],["2024-12-31",68.3002,68.4888,66.8416,67.1988,917700.0],["2025-01-02",68.0819,69.1239,67.6156,68.5979,436100.0],["2025-01-03",69.0147,69.2926,67.9629,68.3796,698700.0],["2025-01-06",68.7567,69.8383,68.2407,68.3002,680900.0],["2025-01-07",68.4789,69.4215,68.2308,69.3818,632500.0],["2025-01-08",68.5979,68.7269,67.427,68.0323,514800.0],["2025-01-10",66.0279,66.2561,64.5196,65.2241,589900.0],["2025-01-13",65.0554,66.7622,64.9463,65.9584,805700.0],["2025-01-14",66.1073,66.8019,65.1943,65.5913,498100.0],["2025-01-15",67.6652,67.8339,66.7225,66.7225,616400.0],["2025-01-16",66.8118,67.5858,66.6927,67.0896,400100.0],["2025-01-17",67.3576,67.6156,66.4149,66.5836,565300.0],["2025-01-21",67.1095,67.2881,65.879,65.9386,483700.0],["2025-01-22",65.7103,66.1569,63.954,63.954,686000.0],["2025-01-23",63.8448,65.1546,63.7456,65.0157,547300.0],["2025-01-24",64.6585,65.5516,64.4898,64.7776,466600.0],["2025-01-27",64.9066,65.6607,63.3685,64.1127,768600.0],["2025-01-28",63.8746,63.9242,61.106,62.0289,550200.0],["2025-01-29",62.0686,63.1601,62.0686,62.9021,472700.0],["2025-01-30",63.5173,64.073,63.0311,63.7555,511400.0],["2025-01-31",63.6166,64.4799,62.8624,63.6563,734200.0],["2025-02-03",62.535,63.4876,61.8999,61.9892,495500.0],["2025-02-04",61.6419,62.9021,61.4533,62.2174,409800.0],["2025-02-05",62.8426,64.1425,62.8426,63.8845,486100.0],["2025-02-06",64.589,65.502,63.5769,63.7158,377900.0],["2025-02-07",63.7158,63.9043,62.912,63.5273,361200.0],["2025-02-10",63.8051,64.5295,63.1303,63.4578,529300.0],["2025-02-11",62.9021,63.8845,62.7037,62.9517,330600.0],["2025-02-12",61.8304,63.0906,61.7907,62.8823,413200.0],["2025-02-13",63.5273,63.6265,61.7907,62.406,446900.0],["2025-02-14",62.7235,63.4776,62.4258,62.664,302900.0],["2025-02-18",62.7136,65.1447,62.6937,64.9959,485300.0],["2025-02-19",65.7897,65.9882,64.9066,65.5218,468000.0],["2025-02-20",67.169,69.4315,67.1392,68.7567,945000.0],["2025-02-21",69.3124,69.3124,67.3179,68.2903,518400.0],["2025-02-24",68.9552,69.0941,67.9629,68.1018,452400.0],["2025-02-25",68.0422,68.3895,67.1492,67.9827,421600.0],["2025-02-26",68.3697,68.8758,67.1392,67.7644,662300.0],["2025-02-27",70.2055,72.8748,68.3995,68.4094,696400.0],["2025-02-28",69.0445,69.4215,67.943,69.3025,593900.0],["2025-03-03",69.2231,70.2253,67.8537,68.201,459400.0],["2025-03-04",68.4094,69.233,67.6453,69.0742,496300.0],["2025-03-05",67.8438,69.1139,67.8438,68.9353,442600.0],["2025-03-06",68.1415,68.9651,67.4866,68.846,437600.0],["2025-03-07",68.7865,71.2375,68.2903,70.0963,606200.0],["2025-03-10",69.62,72.7656,69.62,72.3687,1401200.0],["2025-03-11",72.4282,72.5473,70.0864,70.5528,473500.0],["2025-03-12",70.5627,71.169,69.7775,70.672,441600.0],["2025-03-13",69.7278,71.4672,69.6085,71.0597,456200.0],["2025-03-14",71.2287,71.8549,70.7615,71.4175,286200.0],["2025-03-17",70.9007,72.491,70.9007,72.2624,342600.0],["2025-03-18",71.7157,72.2028,71.4275,71.666,384800.0],["2025-03-19",71.497,71.7157,70.3341,71.3281,431400.0],["2025-03-20",70.9404,71.8151,70.7913,71.5865,388600.0],["2025-03-21",70.851,71.6163,70.6223,71.2088,890900.0],["2025-03-24",70.6919,71.6859,70.1055,70.7217,549200.0],["2025-03-25",71.1293,71.6064,70.0061,70.7913,502400.0],["2025-03-26",70.3639,70.9205,68.2766,69.3898,650800.0],["2025-03-27",69.529,70.0657,69.1811,69.688,295400.0],["2025-03-28",69.8967,70.3937,69.6483,70.1452,316700.0],["2025-03-31",69.4296,70.5428,69.1513,70.344,469100.0],["2025-04-01",70.3242,70.7217,69.3799,70.344,385700.0],["2025-04-02",69.9266,70.9603,69.7973,70.8609,321000.0],["2025-04-03",71.0001,72.2326,70.3341,70.3937,612800.0],["2025-04-04",68.9226,69.5489,66.9943,67.9287,781300.0],["2025-04-07",66.9645,70.9603,66.6961,67.8591,909500.0],["2025-04-08",68.8232,68.8232,65.0064,66.0003,724200.0],["2025-04-09",65.8314,69.6284,64.0024,69.032,798600.0],["2025-04-10",67.8293,68.5648,66.5669,68.1175,442000.0],["2025-04-11",68.4753,69.7178,66.8353,69.6085,542300.0],["2025-04-14",69.5985,70.3937,69.191,70.0657,512200.0],["2025-04-15",70.2745,71.1392,70.0657,70.6522,398800.0],["2025-04-16",70.4733,70.8311,69.36,69.9266,394300.0],["2025-04-17",69.7576,71.5766,69.7576,71.1591,514000.0],["2025-04-21",70.9205,71.0398,69.5985,70.344,292100.0],["2025-04-22",71.2287,72.173,71.1392,72.0636,542900.0],["2025-04-23",72.5606,72.8787,70.5428,71.2088,380100.0],["2025-04-24",71.9742,73.0775,71.6263,72.2823,396400.0],["2025-04-25",71.8549,73.1073,71.7356,72.7197,264000.0],["2025-04-28",72.5706,72.9383,72.163,72.7793,238500.0],["2025-04-29",72.4811,73.3459,72.2525,73.1172,375400.0],["2025-04-30",72.8389,72.8489,71.4175,72.163,935800.0],["2025-05-01",72.1233,72.9383,71.2585,71.3778,369500.0],["2025-05-02",71.6958,72.3419,71.4175,71.7754,289700.0],["2025-05-05",70.8907,71.2187,70.2844,70.7416,347600.0],["2025-05-06",70.7118,72.0736,70.6025,71.5965,368200.0],["2025-05-07",71.4971,72.2922,71.2287,71.8748,432600.0],["2025-05-08",75.7612,76.3079,72.163,73.6639,574400.0],["2025-05-09",73.7534,74.5486,73.6639,74.3796,321900.0],["2025-05-12",75.8904,75.9998,72.6004,73.6242,477800.0],["2025-05-13",73.8329,74.2504,72.7693,72.9383,461500.0],["2025-05-14",73.3359,73.485,71.5269,72.6004,519700.0],["2025-05-15",73.7633,74.8269,73.2564,74.7076,372900.0],["2025-05-16",74.5088,75.0157,73.9621,74.5287,433600.0],["2025-05-19",74.3597,74.9362,73.5546,74.7971,408900.0],["2025-05-20",74.4691,74.7672,73.1968,73.4254,276700.0],["2025-05-21",72.9774,73.0371,71.8623,72.4397,349800.0],["2025-05-22",71.474,71.484,70.11,70.6377,342800.0],["2025-05-23",70.4983,71.4043,70.2892,71.2151,306800.0],["2025-05-27",72.161,72.2307,71.3147,72.0714,325900.0],["2025-05-28",72.7583,72.7583,71.6432,72.2107,366400.0],["2025-05-29",72.828,73.6444,72.7285,73.3159,404800.0],["2025-05-30",73.1466,74.5205,72.8479,74.0028,478800.0],["2025-06-02",73.744,73.963,72.9375,73.4254,324100.0],["2025-06-03",74.0526,74.9885,73.6743,74.8391,373300.0],["2025-06-04",75.1278,75.4066,73.734,73.8734,258500.0],["2025-06-05",74.0526,75.0283,73.505,74.7893,479200.0],["2025-06-06",76.6611,78.4233,76.6312,77.4277,578300.0],["2025-06-09",77.8857,78.3635,77.129,77.4874,387800.0],["2025-06-10",77.5372,79.0505,77.5372,78.6523,493100.0],["2025-06-11",79.1501,79.8271,78.8514,79.3492,503100.0],["2025-06-12",78.1346,79.3193,77.9354,78.8016,321700.0],["2025-06-13",78.1146,78.8016,77.8956,78.5925,307900.0],["2025-06-16",79.7275,80.4842,79.3392,79.6877,365000.0],["2025-06-17",79.608,80.7132,78.8514,79.7673,645400.0],["2025-06-18",81.0019,85.0639,80.4643,84.586,1108600.0],["2025-06-20",84.8548,85.6215,83.6103,83.7995,1344300.0],["2025-06-23",84.6458,86.3383,84.3769,86.2088,881500.0],["2025-06-24",86.5573,86.8162,85.492,85.9102,504800.0],["2025-06-25",85.7409,85.8903,84.5761,84.9743,516600.0],["2025-06-26",84.9942,85.7907,84.6557,85.0241,397200.0],["2025-06-27",84.815,85.492,83.3415,83.7796,1168400.0],["2025-06-30",83.4511,83.8891,81.9676,83.3913,555700.0],["2025-07-01",84.5761,85.4821,83.2619,84.3869,598400.0],["2025-07-02",85.721,85.721,83.7696,84.2674,675800.0],["2025-07-03",85.3427,87.4633,85.1037,87.3239,468400.0],["2025-07-07",86.9755,87.9113,86.2885,86.6569,562000.0],["2025-07-08",85.4721,86.4179,85.1734,86.0695,533100.0],["2025-07-09",86.9356,88.0408,86.4976,87.752,643800.0],["2025-07-10",86.637,88.21,86.3881,88.1602,428300.0],["2025-07-11",87.0053,88.0905,86.5872,87.4633,528200.0],["2025-07-14",87.1746,87.4334,86.2985,87.1547,533600.0],["2025-07-15",86.7465,87.1149,85.9998,86.3781,407900.0],["2025-07-16",86.3582,87.085,85.6015,87.075,500100.0],["2025-07-17",87.2144,88.1503,86.9954,87.9312,573600.0],["2025-07-18",88.4191,89.6735,88.2698,89.4346,560700.0],["2025-07-21",89.8826,90.4501,89.0364,89.2056,307600.0],["2025-07-22",89.3948,90.1415,89.2255,89.9822,425100.0],["2025-07-23",91.1072,91.4059,89.793,90.012,396000.0],["2025-07-24",88.5784,89.564,88.5087,88.6978,446000.0],["2025-07-25",88.8571,89.1658,88.5883,89.0861,311500.0],["2025-07-28",88.887,88.9567,88.0009,88.0009,347200.0],["2025-07-29",87.9711,88.2897,87.2244,87.762,413800.0],["2025-07-30",88.6381,90.2709,88.4489,89.0364,584800.0],["2025-07-31",88.0408,89.8727,88.0408,89.0164,470500.0],["2025-08-01",89.0165,89.3649,87.5629,88.3195,442400.0],["2025-08-04",87.6823,88.449,87.5927,87.991,447700.0],["2025-08-05",85.2232,85.9699,84.2376,84.8549,843900.0],["2025-08-06",84.0584,85.0042,83.7597,84.825,792200.0],["2025-08-07",84.6358,87.0253,84.2973,86.9456,711200.0],["2025-08-08",87.2244,87.752,85.7111,86.2985,405400.0],["2025-08-11",86.5474,87.304,85.8704,87.1646,475500.0],["2025-08-12",87.6624,88.4888,87.0452,88.4788,453700.0],["2025-08-13",89.2056,89.4744,88.5286,89.0961,493000.0],["2025-08-14",89.2355,89.2355,87.8416,87.9711,507400.0],["2025-08-15",87.7421,89.7134,86.9456,89.3549,605000.0],["2025-08-18",89.8229,91.6647,89.6337,91.615,942600.0],["2025-08-19",91.3461,92.501,90.689,92.3816,795100.0],["2025-08-20",92.561,92.9697,91.4146,91.9928,573000.0],["2025-08-21",91.3946,92.5411,91.2351,92.3118,329900.0],["2025-08-22",93.0794,95.0732,92.7504,94.5548,584700.0],["2025-08-25",94.5648,94.5648,92.0127,92.3616,541500.0],["2025-08-26",91.8133,92.1622,89.9591,91.295,796100.0],["2025-08-27",91.0956,92.1224,91.0956,92.0227,562000.0],["2025-08-28",92.0725,92.9099,91.8831,92.6806,440000.0],["2025-08-29",92.6507,93.1791,91.4744,91.604,737700.0],["2025-09-02",89.67,90.6869,88.8027,90.6869,608700.0],["2025-09-03",90.7666,91.1255,90.009,90.8862,482700.0],["2025-09-04",90.2781,91.4345,90.1784,91.4146,395800.0],["2025-09-05",92.0227,92.3217,89.7597,90.8164,369800.0],["2025-09-08",91.4345,91.4345,89.9691,90.338,402800.0],["2025-09-09",90.1386,90.2981,89.4208,89.9791,379100.0],["2025-09-10",90.2881,91.285,90.0289,90.7666,423900.0],["2025-09-11",90.5971,92.242,90.5174,91.6339,394900.0],["2025-09-12",91.275,91.6937,90.7068,91.1654,250500.0],["2025-09-15",91.0557,92.0127,90.4875,91.4644,380400.0],["2025-09-16",91.4046,91.9529,90.6868,90.7666,359100.0],["2025-09-17",92.0825,93.7174,91.8034,92.252,829000.0],["2025-09-18",92.1423,94.4451,92.1423,93.7074,503200.0],["2025-09-19",93.4981,93.6875,91.9529,92.2021,1097600.0],["2025-09-22",92.1124,92.6806,91.3548,92.3816,497200.0],["2025-09-23",92.0626,93.5479,91.7037,93.4881,407200.0],["2025-09-24",93.219,93.9467,92.4713,92.551,334100.0],["2025-09-25",92.6009,93.528,92.1423,93.4183,463900.0],["2025-09-26",93.209,94.6844,92.9897,94.5747,404400.0],["2025-09-29",94.7043,95.4919,94.0364,95.2626,488000.0],["2025-09-30",96.1996,96.6183,95.1031,95.9504,519100.0],["2025-10-01",95.3124,100.8352,95.2725,100.0078,934200.0],["2025-10-02",98.961,100.7654,98.4825,99.619,453200.0],["2025-10-03",100.1374,101.3236,99.7884,100.9847,519500.0],["2025-10-06",101.5131,104.0152,101.5131,103.8059,703700.0],["2025-10-07",103.6464,105.0919,103.0383,104.4938,614700.0],["2025-10-08",105.4707,107.2551,104.8427,106.6171,630900.0],["2025-10-09",107.1156,107.1156,105.3311,106.3081,579000.0],["2025-10-10",106.4476,107.2751,103.437,103.6364,724200.0],["2025-10-13",105.1716,106.976,105.1716,106.9561,529300.0],["2025-10-14",106.1785,108.7604,104.9822,107.8931,515600.0],["2025-10-15",108.8003,109.5679,107.4545,108.8701,820400.0],["2025-10-16",109.538,110.7343,108.7405,110.0963,745400.0],["2025-10-17",108.9,110.6844,107.8732,108.3517,1033900.0],["2025-10-20",109.0097,109.6875,108.6707,109.5081,499600.0],["2025-10-21",108.1523,108.1523,104.4937,105.1318,606800.0],["2025-10-22",105.7299,106.3181,101.9716,103.7959,671300.0],["2025-10-23",104.424,104.9922,103.457,104.3542,339400.0],["2025-10-24",105.4109,106.1685,104.6632,106.009,300900.0],["2025-10-27",106.5673,106.7467,104.8825,106.2881,374400.0],["2025-10-28",106.2782,106.9162,105.2813,105.9592,385000.0],["2025-10-29",106.9062,109.5679,106.4576,106.9262,609300.0],["2025-10-30",106.1187,107.4645,104.5336,104.7828,755100.0],["2025-10-31",105.1018,106.5075,105.1018,106.0389,560400.0],["2025-11-03",106.5473,107.6439,105.3511,107.4844,665800.0],["2025-11-04",111.9405,112.8975,108.3118,108.3118,929500.0],["2025-11-05",110.2757,115.3598,109.9368,113.5156,1125000.0],["2025-11-06",114.652,115.0408,112.7181,114.3928,718300.0],["2025-11-07",112.9474,114.024,111.6514,113.1268,730600.0],["2025-11-10",114.5822,115.1405,113.5455,114.1137,689300.0],["2025-11-11",112.9972,113.2364,111.3822,112.4489,466700.0],["2025-11-12",112.6981,112.6981,108.8502,110.9735,697800.0],["2025-11-13",110.7941,111.0333,107.4246,107.5542,576700.0],["2025-11-14",106.3579,108.3118,104.7729,108.252,585400.0],["2025-11-17",108.252,109.27,106.8349,107.4237,348800.0],["2025-11-18",106.9447,108.6612,106.5455,107.3239,453200.0],["2025-11-19",107.4037,109.2899,107.3039,108.761,521600.0],["2025-11-20",109.7789,110.4276,106.246,106.3558,486400.0],["2025-11-21",106.8149,108.8408,106.2461,108.3319,625800.0],["2025-11-24",108.751,111.5154,108.6412,111.3158,728400.0],["2025-11-25",111.4256,113.0923,111.0963,113.0025,453200.0],["2025-11-26",113.0723,114.0004,111.8548,112.4336,516500.0],["2025-11-28",112.4735,112.8428,111.6751,112.6831,233000.0],["2025-12-01",111.5454,111.6552,109.9686,110.9266,530200.0],["2025-12-02",112.2739,112.9925,110.2679,110.3677,400700.0],["2025-12-03",110.6472,111.4256,109.4496,111.236,395200.0],["2025-12-04",110.6871,113.5713,110.6871,112.0544,619600.0],["2025-12-05",111.6651,113.0823,111.236,112.4136,924600.0],["2025-12-08",112.8228,112.8228,109.5793,110.1582,370400.0],["2025-12-09",110.0484,113.2719,109.9985,110.9166,824400.0],["2025-12-10",111.1562,113.6212,110.9166,112.8827,593300.0],["2025-12-11",113.4615,116.4256,112.6831,114.7689,844700.0],["2025-12-12",114.4795,115.0184,112.2041,113.1222,643900.0],["2025-12-15",114.4795,114.4895,112.1142,113.252,525400.0],["2025-12-16",113.222,114.21,110.6372,110.9166,814600.0],["2025-12-17",111.1761,111.1761,106.8748,108.6213,709300.0],["2025-12-18",111.1262,111.9645,110.0284,110.0883,619600.0],["2025-12-19",110.1382,111.3258,110.0384,110.5674,1216400.0],["2025-12-22",110.9067,112.7729,110.0384,111.9047,401000.0],["2025-12-23",112.733,114.6192,112.5733,113.1122,469500.0],["2025-12-24",114.8787,115.1581,113.0324,114.1801,291000.0],["2025-12-26",113.3717,113.6312,112.1242,112.713,233500.0],["2025-12-29",111.8747,113.1222,111.5653,112.3937,475300.0],["2025-12-30",112.6631,113.2519,111.3059,111.4556,380000.0],["2025-12-31",111.3258,111.4955,109.9087,110.248,348600.0],["2026-01-02",111.0963,113.7909,110.4875,113.5014,462900.0],["2026-01-05",116.5453,116.715,112.2939,114.4895,583400.0],["2026-01-06",114.8787,117.0144,113.6312,116.2659,571300.0],["2026-01-07",118.7608,118.7608,115.2379,116.206,497800.0],["2026-01-08",115.9166,116.5753,113.0723,113.7909,362100.0],["2026-01-09",115.7369,118.2718,114.5793,115.1182,572900.0],["2026-01-12",115.5673,119.2698,115.5673,118.8108,546300.0],["2026-01-13",123.8606,123.8606,118.9605,120.2079,736800.0],["2026-01-14",120.0183,120.667,119.0902,119.4794,544000.0],["2026-01-15",119.5493,119.8686,115.188,115.6771,925500.0],["2026-01-16",116.5653,119.1101,115.1182,117.713,1170400.0],["2026-01-20",116.9944,117.6132,115.4076,117.4236,546100.0],["2026-01-21",118.212,121.8646,118.0323,121.7548,632900.0],["2026-01-22",124.7688,125.0981,122.2039,122.7528,606800.0],["2026-01-23",122.8626,123.8406,122.3237,123.172,452800.0],["2026-01-26",123.4913,124.0203,122.7329,123.3416,383900.0],["2026-01-27",123.8007,126.1061,123.2418,125.9464,459700.0],["2026-01-28",125.5971,128.2717,124.7688,127.7128,512600.0],["2026-01-29",127.9923,128.7108,125.7767,127.7627,706600.0],["2026-01-30",126.7248,127.8825,123.9205,124.6889,455700.0],["2026-02-02",124.5891,126.0162,124.4594,125.5172,568200.0],["2026-02-03",127.7428,129.8585,127.3835,129.4493,610700.0],["2026-02-04",132.2736,132.3136,123.3017,126.5452,846700.0],["2026-02-05",126.1659,127.3835,118.9006,121.0163,1146000.0],["2026-02-06",122.6131,124.2498,122.174,122.9025,684400.0],["2026-02-09",121.5951,123.681,121.2658,122.3237,627000.0],["2026-02-10",122.5133,124.4893,121.8546,123.7708,490700.0],["2026-02-11",125.0382,125.7667,120.2079,122.8825,549700.0],["2026-02-12",123.1021,123.2618,119.9584,120.158,519800.0],["2026-02-13",116.0264,119.19,114.6791,117.9525,742700.0],["2026-02-17",127.4334,127.5332,122.3037,123.9704,1425700.0],["2026-02-18",122.8227,123.9903,120.0782,120.7968,723400.0],["2026-02-19",119.3297,120.3576,117.693,119.8087,924700.0],["2026-02-20",119.0902,119.3497,114.7789,115.687,870300.0],["2026-02-23",116.1062,117.1641,113.6012,114.9585,573000.0],["2026-02-24",114.8387,116.2659,113.6811,115.6172,490400.0],["2026-02-25",115.9665,117.214,114.5893,116.8248,684900.0],["2026-02-26",115.1681,116.7649,105.298,106.256,1627200.0],["2026-02-27",105.3678,105.8069,100.6373,103.4916,1154500.0],["2026-03-02",104.3798,107.8129,104.3798,106.9347,1052800.0],["2026-03-03",104.9487,106.745,102.8229,105.8469,726400.0],["2026-03-04",107.2241,108.2919,105.5874,107.5634,710500.0],["2026-03-05",108.2121,108.2121,105.7471,107.5933,509700.0],["2026-03-06",107.8828,109.4296,106.5255,108.6812,893200.0],["2026-03-09",107.6233,109.6991,106.0065,109.6292,691400.0],["2026-03-10",109.899,111.6873,109.7092,110.7382,710400.0],["2026-03-11",109.839,110.1288,107.4113,108.2905,638300.0],["2026-03-12",108.5003,111.6574,107.8609,109.9589,592100.0],["2026-03-13",111.0579,111.8972,109.1297,110.2786,349700.0],["2026-03-16",112.2468,113.206,109.3595,109.5893,660500.0],["2026-03-17",110.2687,110.3586,107.8209,107.9008,603700.0],["2026-03-18",106.1524,109.1796,104.8936,107.4013,4845300.0],["2026-03-19",105.7029,110.5384,105.7029,110.4185,1402600.0],["2026-03-20",109.9889,110.8381,105.2033,106.3223,2268000.0],["2026-03-23",107.3813,110.6583,107.1515,109.0398,1607200.0],["2026-03-24",107.691,111.3277,107.4013,109.7391,795300.0],["2026-03-25",110.2687,110.998,109.3495,110.5983,717700.0],["2026-03-26",110.2886,112.8163,110.2087,110.7982,807300.0],["2026-03-27",109.7991,112.5066,109.6392,111.8972,649900.0],["2026-03-30",112.6565,112.8862,109.1996,109.3395,723500.0],["2026-03-31",110.0489,112.087,109.1896,111.8172,694200.0],["2026-04-01",112.9262,114.0951,111.9471,113.5356,629300.0],["2026-04-02",112.2269,113.6955,111.2877,112.7364,502000.0],["2026-04-06",112.6165,112.9462,110.4385,110.4685,390400.0],["2026-04-07",109.899,112.4866,109.899,112.1369,423000.0],["2026-04-08",114.1551,115.9035,113.2959,113.3758,927400.0],["2026-04-09",113.4757,114.9244,113.4158,113.7155,476700.0],["2026-04-10",116.2432,117.2223,114.4448,115.1142,478600.0],["2026-04-13",114.8944,115.1242,109.889,112.1769,959800.0],["2026-04-14",113.6855,114.8045,112.4966,114.6346,832600.0],["2026-04-15",114.7246,115.5938,113.0261,113.7055,698000.0],["2026-04-16",113.3358,113.6356,110.8981,112.4167,704400.0],["2026-04-17",112.3467,113.4058,110.4285,112.9362,2588500.0],["2026-04-20",111.9771,114.1351,111.5075,111.5974,709800.0],["2026-04-21",111.6873,113.106,107.9108,108.0507,813300.0],["2026-04-22",108.9499,110.0389,106.3323,106.9017,779000.0],["2026-04-23",111.1079,113.6455,110.1088,113.4957,1590200.0],["2026-04-24",114.1551,114.1551,112.3368,113.2559,391300.0],["2026-04-27",113.8254,114.4848,113.196,113.9653,463900.0],["2026-04-28",113.5556,114.4948,111.8972,112.9462,649700.0],["2026-04-29",112.9062,113.0161,109.5293,110.2187,542700.0],["2026-04-30",110.998,115.4239,110.998,114.7945,635900.0],["2026-05-01",114.3649,114.5447,112.9362,113.3958,408800.0],["2026-05-04",113.0661,114.7745,112.5665,114.5947,417100.0],["2026-05-05",115.4938,115.6237,114.1151,115.2341,683500.0],["2026-05-06",116.6228,117.1623,114.6247,114.7545,1273600.0],["2026-05-07",122.8271,127.1132,119.1705,122.4075,2390700.0],["2026-05-08",122.5773,122.907,119.3203,121.5583,861600.0],["2026-05-11",122.3276,125.2549,121.898,123.5165,1232500.0],["2026-05-12",123.8462,126.7435,122.7172,126.0841,1236100.0],["2026-05-13",132.1985,135.2057,129.8806,133.2675,2722500.0],["2026-05-14",137.1539,138.3928,132.1086,135.3256,2066400.0],["2026-05-15",132.0286,133.3574,129.6908,131.3992,1551000.0],["2026-05-18",130.8397,131.599,127.8825,129.1213,990000.0],["2026-05-19",128.3021,131.8788,127.6827,130.56,724700.0],["2026-05-20",131.0,133.28,130.23,131.78,630200.0],["2026-05-21",131.86,135.46,131.77,133.88,543600.0],["2026-05-22",134.35,135.34,132.68,133.46,625500.0],["2026-05-26",138.0,139.85,136.04,139.08,748400.0],["2026-05-27",138.35,141.62,137.0,139.69,948200.0],["2026-05-28",138.1,139.07,136.69,137.68,545400.0],["2026-05-29",137.7,139.36,136.2,137.23,793900.0],["2026-06-01",136.53,137.98,135.55,136.61,582700.0],["2026-06-02",137.0,144.72,136.43,144.48,900000.0],["2026-06-03",144.78,146.39,143.95,145.1,1094000.0],["2026-06-04",142.63,144.35,139.45,142.45,872300.0],["2026-06-05",141.83,142.32,138.4,140.0,726400.0],["2026-06-08",142.12,143.69,136.04,136.47,858700.0],["2026-06-09",135.99,139.62,134.38,138.18,1259400.0],["2026-06-10",137.67,139.05,136.5,136.69,881100.0],["2026-06-11",138.47,138.98,136.0,136.41,833800.0],["2026-06-12",138.11,139.22,134.3,138.16,436000.0],["2026-06-15",138.99,138.99,136.65,138.71,586500.0],["2026-06-16",138.3,138.77,132.17,133.96,881200.0],["2026-06-17",126.63,129.9,124.97,126.12,1189200.0],["2026-06-18",127.6,131.25,126.4,127.68,1457400.0],["2026-06-22",129.6,131.04,127.85,129.55,800100.0],["2026-06-23",126.11,127.34,123.0,123.3,959000.0],["2026-06-24",123.86,125.16,123.17,124.18,623800.0],["2026-06-25",125.42,125.42,119.79,120.03,702500.0],["2026-06-26",118.48,120.09,115.97,116.12,1740800.0],["2026-06-29",115.92,116.2,108.01,110.47,1265200.0],["2026-06-30",110.58,110.86,108.48,108.9,1142100.0],["2026-07-01",106.63,111.84,106.2,110.94,1380900.0],["2026-07-02",111.08,114.99,110.83,112.56,1008400.0],["2026-07-06",112,113.7,111.29,113.26,706754.329866],["2026-07-07",112.678,113.43,108.575,110.07,720947.429245],["2026-07-08",109.85,111.53,109.85,111.14,762337.217888],["2026-07-09",112.05,112.58,110.33,110.37,646358.908063],["2026-07-10",110.6,112.0187,109.23,109.77,725548.163914],["2026-07-13",109.07,109.7464,106.8,106.81,843930.448295],["2026-07-14",108.88,109.81,107.27,107.36,753891.717817],["2026-07-15",108.96,111.03,108.485,109.7,736150.39956],["2026-07-16",109.7,110.525,104.355,104.84,1034740.523939],["2026-07-17",103.83,105.16,102.385,104.7,671967.345942],["2026-07-20",105.46,106.14,103.54,103.56,524750.240354],["2026-07-21",104.46,105.21,102.61,105.1,687357.241518],["2026-07-22",104.56,105.51,103.46,103.74,504214.622791],["2026-07-23",102.61,104,101.89,103.84,937245.868742],["2026-07-24",104.04,104.51,98.77,99.4,897163.795755],["2026-07-27",100.03,102.61,99.6875,102.12,965274.050659],["2026-07-28",100.4,100.9,96.83,98.47,1083308.131724],["2026-07-29",98.13,98.13,93.09,94.33,1433084.649633],["2026-07-30",96.21,98.22,96.21,96.71,978908.616273],["2026-07-31",98.18,98.18,96.465,97.58,700190.347423],["2026-08-03",95.76,98.19,95.08,98.02,872548.540006],["2026-08-04",100.02,100.43,98.065,100.08,799721.181157],["2026-08-05",99.39,99.48,97.91,98.02,1097347.405086],["2026-08-06",107.79,110.2,103.72,107.38,1676332.057068],["2026-08-07",107.84,110.2338,107,108.09,703540.165178],["2026-08-10",107.33,109.56,106.425,108.875,202142.947244],["2026-08-11",113.25,115.69,112.22,114.46,998183.848721],["2026-08-12",115.63,117.01,112.61,113.4,1126625.533858],["2026-08-13",113,114.52,112.08,113.52,591073.138295],["2026-08-14",113.69,115.69,113.57,114.76,373676.005786]]}