{"t":"PAC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-02-27",11.036,11.3098,10.7969,11.1632,3042200.0],["2006-02-28",11.1825,11.1825,10.7969,11.1054,1837800.0],["2006-03-01",11.3368,11.7571,11.2404,11.5296,1604800.0],["2006-03-02",11.5681,11.7609,11.5257,11.6838,631800.0],["2006-03-03",11.5681,11.6453,11.3676,11.4332,726100.0],["2006-03-06",11.5103,11.5681,11.1825,11.2211,477400.0],["2006-03-07",11.1825,11.2982,11.1015,11.2018,495900.0],["2006-03-08",11.3753,11.3753,11.0938,11.1632,298000.0],["2006-03-09",11.1825,11.3753,11.1825,11.356,878700.0],["2006-03-10",11.3792,11.3946,11.2018,11.3946,353600.0],["2006-03-13",11.3946,11.9152,11.3946,11.7609,670100.0],["2006-03-14",11.5874,11.838,11.5681,11.838,343700.0],["2006-03-15",11.9537,12.5321,11.9537,12.3972,759600.0],["2006-03-16",12.3779,12.6864,12.3393,12.6054,425300.0],["2006-03-17",12.6517,12.7249,12.3625,12.6671,57200.0],["2006-03-20",12.6864,12.8021,12.5707,12.7828,246200.0],["2006-03-21",12.7442,13.1105,12.7249,13.0334,58500.0],["2006-03-22",13.072,13.1105,12.8792,13.1105,255400.0],["2006-03-23",13.1491,13.1684,12.937,13.1105,258300.0],["2006-03-24",13.1761,13.1761,12.3625,12.5668,340100.0],["2006-03-27",12.5668,12.5668,11.9036,11.9152,516000.0],["2006-03-28",11.9152,12.4936,11.8959,12.4897,451000.0],["2006-03-29",12.7249,12.7249,12.1658,12.6093,250000.0],["2006-03-30",12.5321,12.6478,12.2584,12.3355,123000.0],["2006-03-31",12.2391,12.4357,12.1195,12.3201,107300.0],["2006-04-03",12.3779,12.5437,12.1465,12.2237,165400.0],["2006-04-04",12.2237,12.2622,11.9923,12.108,165900.0],["2006-04-05",12.108,12.108,11.8573,11.9537,391200.0],["2006-04-06",12.0501,12.1273,11.9537,12.0309,213100.0],["2006-04-07",12.0578,12.1851,12.0347,12.0694,328900.0],["2006-04-10",12.0116,12.1465,11.9769,11.9923,159300.0],["2006-04-11",11.9653,11.9923,11.3483,11.4602,533400.0],["2006-04-12",11.5103,11.6183,11.1825,11.3715,567900.0],["2006-04-13",11.4332,11.5488,11.1054,11.3175,336000.0],["2006-04-17",11.3213,11.5064,11.2789,11.3638,184000.0],["2006-04-18",11.3676,11.6375,11.3676,11.6067,449800.0],["2006-04-19",11.6067,11.7609,11.6067,11.7108,455000.0],["2006-04-20",11.7108,11.8188,11.7108,11.8188,180900.0],["2006-04-21",11.8188,11.973,11.8149,11.8997,73400.0],["2006-04-24",11.8573,12.0694,11.8573,12.0694,228100.0],["2006-04-25",12.1273,12.1273,11.9692,12.0501,185500.0],["2006-04-26",12.0964,12.2622,12.0964,12.2275,568700.0],["2006-04-27",12.2314,13.7853,12.2237,13.1491,1481800.0],["2006-04-28",13.3033,13.3033,12.8021,12.8329,180300.0],["2006-05-01",13.1105,13.3419,13.1105,13.1877,198100.0],["2006-05-02",13.2455,14.1671,13.2339,13.9126,1083000.0],["2006-05-03",14.2421,14.4412,13.8915,14.1345,688000.0],["2006-05-04",14.2421,14.3337,14.0747,14.1225,364700.0],["2006-05-05",14.2022,14.4811,14.1823,14.4014,403900.0],["2006-05-08",14.5807,15.3376,14.4811,14.8317,563000.0],["2006-05-09",14.9392,15.3376,14.8675,15.1822,771200.0],["2006-05-10",15.1822,15.2778,15.0587,15.2579,399100.0],["2006-05-11",15.5766,15.6762,14.8835,14.9034,347400.0],["2006-05-12",14.74,14.74,13.9911,14.1903,390400.0],["2006-05-15",14.1783,14.4413,14.1026,14.2182,316100.0],["2006-05-16",14.4213,14.4612,14.1783,14.2221,590900.0],["2006-05-17",14.1823,14.254,13.5728,13.7242,245600.0],["2006-05-18",13.7441,13.9433,13.4453,13.4493,294700.0],["2006-05-19",13.5051,13.5489,12.9872,13.525,852900.0],["2006-05-22",13.4652,13.4652,12.5968,13.0509,699000.0],["2006-05-23",13.1465,13.2461,12.8278,12.9911,466300.0],["2006-05-24",13.0469,13.0828,12.4892,12.7481,666500.0],["2006-05-25",12.8477,13.525,12.8278,13.525,561300.0],["2006-05-26",13.6843,13.8038,13.5529,13.6684,105800.0],["2006-05-30",13.4851,13.5449,13.2461,13.3178,158800.0],["2006-05-31",13.3656,13.3816,12.9473,13.266,320000.0],["2006-06-01",13.3457,13.4055,12.9553,13.0469,157400.0],["2006-06-02",13.1465,13.274,12.9513,12.9872,319600.0],["2006-06-05",13.1465,13.1465,12.533,12.533,139800.0],["2006-06-06",12.4494,12.6047,12.1904,12.5091,655900.0],["2006-06-07",12.5888,12.6485,12.3498,12.3936,237400.0],["2006-06-08",12.3896,12.4015,11.6964,12.1585,305200.0],["2006-06-09",12.2502,12.4852,11.8717,11.9514,223800.0],["2006-06-12",11.9912,12.0828,11.7323,11.808,180500.0],["2006-06-13",11.9115,12.0948,11.7283,11.8119,386400.0],["2006-06-14",11.8119,11.9713,11.1347,11.2741,322800.0],["2006-06-15",11.4733,12.1028,11.4733,12.047,302900.0],["2006-06-16",12.0589,12.0908,11.9036,12.0111,145300.0],["2006-06-19",12.0111,12.1107,11.6645,11.6645,75000.0],["2006-06-20",11.5928,11.792,11.5012,11.792,150700.0],["2006-06-21",11.792,12.1864,11.7482,11.8518,257100.0],["2006-06-22",11.8319,11.9633,11.7761,11.8159,61500.0],["2006-06-23",11.792,12.1824,11.792,12.1824,101200.0],["2006-06-26",12.1705,12.4334,12.1705,12.2342,145100.0],["2006-06-27",12.29,12.4175,12.0908,12.2143,143500.0],["2006-06-28",12.2701,12.29,11.9474,12.0111,86200.0],["2006-06-29",11.9713,12.3458,11.9115,12.2502,143600.0],["2006-06-30",12.2701,12.9274,12.2541,12.6884,249500.0],["2006-07-03",12.8477,13.4453,12.8477,13.1146,155500.0],["2006-07-05",13.3816,13.3816,12.9672,13.0668,113500.0],["2006-07-06",13.1266,13.274,13.0469,13.1067,223400.0],["2006-07-07",13.1067,13.2461,13.1067,13.1465,119500.0],["2006-07-10",13.1465,13.4094,13.1067,13.1067,300600.0],["2006-07-11",13.035,13.0828,12.7481,13.0668,112300.0],["2006-07-12",13.027,13.0828,12.5489,12.6047,112200.0],["2006-07-13",12.5689,12.5728,12.29,12.3896,77900.0],["2006-07-14",12.3099,12.3099,12.1107,12.2103,55600.0],["2006-07-17",12.1585,12.4454,12.1028,12.3896,108200.0],["2006-07-18",12.4294,12.5171,12.1107,12.1306,283900.0],["2006-07-19",12.1904,12.4414,12.1546,12.3498,405000.0],["2006-07-20",12.3896,12.4972,12.3298,12.3298,152900.0],["2006-07-21",12.3458,12.3458,12.1705,12.2462,95000.0],["2006-07-24",12.2462,12.5171,12.2422,12.2502,117800.0],["2006-07-25",12.1705,12.1705,11.9155,11.9713,236600.0],["2006-07-26",11.9514,11.9593,11.4016,11.5928,1381300.0],["2006-07-27",11.5729,11.9354,11.553,11.8319,473500.0],["2006-07-28",11.7721,12.0988,11.7721,11.8797,772400.0],["2006-07-31",11.8319,11.9235,11.6128,11.9235,443100.0],["2006-08-01",11.9115,12.1506,11.8837,12.051,352000.0],["2006-08-02",12.0111,12.1904,11.9514,12.051,340700.0],["2006-08-03",12.051,12.0868,11.9275,12.047,140600.0],["2006-08-04",12.1426,12.5489,12.1426,12.3537,405500.0],["2006-08-07",12.3498,12.5051,12.3019,12.3617,157100.0],["2006-08-08",12.3498,12.3856,12.2661,12.3537,173800.0],["2006-08-09",12.3896,12.3896,12.0311,12.035,328700.0],["2006-08-10",11.9713,12.541,11.9514,12.5091,240100.0],["2006-08-11",12.5131,12.5131,11.9554,12.0071,430300.0],["2006-08-14",12.0071,12.3498,12.0071,12.2103,74200.0],["2006-08-15",12.2103,12.4892,12.2103,12.4095,127100.0],["2006-08-16",12.5091,12.7481,12.4892,12.7481,527900.0],["2006-08-17",12.6884,12.9672,12.6485,12.9075,298900.0],["2006-08-18",12.8876,12.9394,12.7481,12.8677,101400.0],["2006-08-21",12.8477,12.9075,12.6924,12.7402,150900.0],["2006-08-22",12.7442,13.3019,12.7442,13.1067,340200.0],["2006-08-23",13.1067,13.1704,12.9473,12.9593,260100.0],["2006-08-24",13.027,13.027,12.5211,12.5649,180100.0],["2006-08-25",12.5649,12.7561,12.529,12.5968,159000.0],["2006-08-28",12.5091,13.1306,12.5091,12.9872,101000.0],["2006-08-29",12.9553,13.1385,12.9553,13.1067,130200.0],["2006-08-30",13.1266,13.529,13.027,13.4931,234000.0],["2006-08-31",13.5449,13.5449,13.3497,13.525,155600.0],["2006-09-01",13.525,13.6246,13.3816,13.5807,222000.0],["2006-09-05",13.5807,13.7042,13.5807,13.6086,137500.0],["2006-09-06",13.6166,13.6166,13.2302,13.266,236500.0],["2006-09-07",13.2461,13.2461,12.8278,13.019,203800.0],["2006-09-08",13.2063,13.8477,13.1067,13.7481,269600.0],["2006-09-11",13.7242,13.8995,13.3895,13.5449,271900.0],["2006-09-12",13.525,14.1425,13.4453,13.9433,463500.0],["2006-09-13",13.9234,14.3377,13.9234,14.2182,243300.0],["2006-09-14",14.3217,14.3417,14.0787,14.1425,98400.0],["2006-09-15",14.1823,14.3217,13.9911,13.9991,62600.0],["2006-09-18",13.9632,14.1504,13.8118,13.8317,87900.0],["2006-09-19",13.8118,13.8118,13.4254,13.4692,227300.0],["2006-09-20",13.4692,13.7282,13.4612,13.6047,216900.0],["2006-09-21",13.5648,14.1425,13.5409,13.768,318900.0],["2006-09-22",13.7042,13.7042,13.4094,13.4533,313700.0],["2006-09-25",13.3656,13.4254,13.3059,13.3059,220500.0],["2006-09-26",13.3457,13.4812,13.3457,13.3975,61500.0],["2006-09-27",13.4373,13.525,13.3457,13.5011,292100.0],["2006-09-28",13.521,13.5449,13.4373,13.4652,80100.0],["2006-09-29",13.4851,13.6086,13.1545,13.5449,285800.0],["2006-10-02",13.6445,13.8756,13.5847,13.5847,197100.0],["2006-10-03",13.6046,13.6445,13.3457,13.3736,56400.0],["2006-10-04",13.3457,13.7042,13.3457,13.6963,225700.0],["2006-10-05",13.6206,13.8875,13.6206,13.7919,412400.0],["2006-10-06",13.6923,13.7441,13.513,13.6126,569700.0],["2006-10-09",13.6644,13.9234,13.4891,13.9034,182400.0],["2006-10-10",13.9034,14.2301,13.8875,14.1783,377000.0],["2006-10-11",14.1863,14.2261,14.1066,14.1385,133400.0],["2006-10-12",14.2022,14.2221,14.0986,14.1823,110900.0],["2006-10-13",14.1146,14.2779,14.0747,14.2739,182600.0],["2006-10-16",14.1943,14.3536,14.1943,14.3417,118500.0],["2006-10-17",14.3018,14.3018,13.756,14.1425,275700.0],["2006-10-18",14.1982,14.5289,14.1982,14.493,168200.0],["2006-10-19",14.4213,14.6803,14.4213,14.6524,116800.0],["2006-10-20",14.6205,14.6803,14.5687,14.5687,90800.0],["2006-10-23",14.5687,14.8038,14.5648,14.7002,224800.0],["2006-10-24",14.6604,14.9591,14.5329,14.9591,122500.0],["2006-10-25",15.0229,15.0348,14.756,14.8516,110400.0],["2006-10-26",14.9512,14.991,14.8994,14.9392,145200.0],["2006-10-27",14.8994,15.003,14.76,15.003,169400.0],["2006-10-30",15.0388,15.0428,14.7241,14.8874,184100.0],["2006-10-31",14.987,15.1384,14.9233,15.0348,375500.0],["2006-11-01",15.0946,15.1344,14.7679,14.8396,237900.0],["2006-11-02",14.8396,14.9751,14.7719,14.8596,154300.0],["2006-11-03",14.9193,15.0667,14.8954,15.0189,49100.0],["2006-11-06",15.0587,15.6364,14.9552,15.5726,571500.0],["2006-11-07",15.5726,16.0308,15.489,15.6165,872300.0],["2006-11-08",15.5966,15.6643,15.242,15.2818,229400.0],["2006-11-09",15.3017,15.5368,15.3017,15.4133,87600.0],["2006-11-10",15.5129,15.5288,15.2898,15.4252,281600.0],["2006-11-13",15.493,15.5209,15.1982,15.2739,108900.0],["2006-11-14",15.234,15.3615,15.1822,15.3177,77500.0],["2006-11-15",15.238,15.485,15.238,15.4372,183300.0],["2006-11-16",15.5368,15.5726,15.4571,15.477,57500.0],["2006-11-17",15.477,15.497,15.1583,15.2699,233700.0],["2006-11-20",15.2978,15.3456,15.1344,15.2022,106700.0],["2006-11-21",15.1982,15.1982,14.9392,14.9791,160900.0],["2006-11-22",14.9591,15.2539,14.9591,15.2181,371600.0],["2006-11-24",15.1982,15.736,15.1743,15.6762,316500.0],["2006-11-27",15.5368,15.5368,15.1105,15.2221,266600.0],["2006-11-28",15.1583,15.5726,15.1384,15.5408,270000.0],["2006-11-29",15.728,15.8196,15.497,15.7957,472400.0],["2006-11-30",15.8953,15.9312,15.6961,15.732,225100.0],["2006-12-01",15.8077,15.8356,15.497,15.8356,269400.0],["2006-12-04",15.7758,15.8555,15.6802,15.6802,155900.0],["2006-12-05",15.6244,15.6563,15.3376,15.3575,438600.0],["2006-12-06",15.2261,15.3097,14.9392,15.0189,479600.0],["2006-12-07",15.0786,15.3336,14.8994,15.1822,306900.0],["2006-12-08",15.0986,15.2579,14.748,15.238,580700.0],["2006-12-11",15.1782,15.3336,15.1185,15.2619,177100.0],["2006-12-12",15.2778,15.3177,15.1065,15.25,70700.0],["2006-12-13",15.1982,15.3376,15.1982,15.2181,78100.0],["2006-12-14",15.1384,15.2579,15.1225,15.2101,163300.0],["2006-12-15",15.3097,15.5169,15.1982,15.4332,123300.0],["2006-12-18",15.3974,15.497,14.7042,15.4332,115100.0],["2006-12-19",15.3774,15.4173,15.0986,15.3535,140100.0],["2006-12-20",15.4173,15.6125,15.3535,15.4611,155200.0],["2006-12-21",15.4213,15.5288,15.3575,15.497,174800.0],["2006-12-22",15.5368,15.5965,15.3934,15.477,106000.0],["2006-12-26",15.4571,15.6165,15.3894,15.5965,102400.0],["2006-12-27",15.5965,15.8555,15.5567,15.7439,359600.0],["2006-12-28",15.8077,15.8157,15.6404,15.6404,101300.0],["2006-12-29",15.5408,15.6603,15.5368,15.6125,81400.0],["2007-01-03",15.6961,15.9073,15.5169,15.7559,337400.0],["2007-01-04",15.6563,15.6563,15.3376,15.3854,169700.0],["2007-01-05",15.4173,15.4173,14.983,15.23,159600.0],["2007-01-08",15.1304,15.5248,15.1304,15.3974,95000.0],["2007-01-09",15.3376,15.3774,15.0388,15.1384,226200.0],["2007-01-10",15.0388,15.2978,14.9392,15.2579,129900.0],["2007-01-11",15.2778,15.9272,15.2778,15.9113,314200.0],["2007-01-12",15.8555,16.3216,15.6961,16.1344,660600.0],["2007-01-16",16.1224,16.6483,16.0627,16.5327,580300.0],["2007-01-17",16.4331,16.8315,16.3853,16.7359,172700.0],["2007-01-18",16.8913,16.9311,16.2738,16.3176,247200.0],["2007-01-19",16.4013,16.6403,16.2658,16.4491,329000.0],["2007-01-22",16.4411,16.6204,16.2539,16.5088,236900.0],["2007-01-23",16.5049,16.5088,16.218,16.3614,282500.0],["2007-01-24",16.3614,16.465,16.2738,16.3614,168300.0],["2007-01-25",16.2618,16.3893,15.8356,15.8396,131400.0],["2007-01-26",15.7957,15.8356,15.3655,15.7081,342700.0],["2007-01-29",15.72,15.8515,15.3257,15.3974,307600.0],["2007-01-30",15.4173,15.7758,15.3934,15.6045,521000.0],["2007-01-31",15.477,16.2738,15.477,16.1184,599200.0],["2007-02-01",16.23,16.3973,16.0547,16.3097,194200.0],["2007-02-02",16.3535,16.4451,16.218,16.4132,70300.0],["2007-02-05",16.4929,16.7439,16.3415,16.6642,225200.0],["2007-02-06",16.6682,16.6722,16.3893,16.5128,149200.0],["2007-02-07",16.5327,17.4211,16.4929,17.4211,566400.0],["2007-02-08",17.449,17.5127,17.1781,17.3932,179200.0],["2007-02-09",17.4729,17.5128,17.0984,17.1024,149400.0],["2007-02-12",17.0905,17.1144,16.7001,16.7001,145600.0],["2007-02-13",16.7718,16.9789,16.712,16.8992,204400.0],["2007-02-14",16.971,17.202,16.9072,16.971,207800.0],["2007-02-15",17.0307,17.0307,16.7678,16.8514,351800.0],["2007-02-16",16.5327,17.0267,16.457,16.9869,281500.0],["2007-02-20",16.951,17.7677,16.951,17.6641,275200.0],["2007-02-21",17.6283,17.8354,17.3813,17.7677,199100.0],["2007-02-22",17.8673,18.0386,17.7398,17.8952,407200.0],["2007-02-23",17.8793,17.9191,17.5645,17.6124,242300.0],["2007-02-26",17.5207,17.5207,16.6762,16.8395,461400.0],["2007-02-27",16.8315,16.8475,16.1423,16.3614,743300.0],["2007-02-28",16.4411,16.7319,16.1423,16.5327,339000.0],["2007-03-01",16.3455,16.5248,16.0467,16.1941,248200.0],["2007-03-02",16.1344,16.226,15.9591,16.226,431700.0],["2007-03-05",16.218,16.218,15.6205,15.6882,255000.0],["2007-03-06",16.0348,16.1583,15.8874,15.979,374600.0],["2007-03-07",15.9909,16.3694,15.9631,16.3336,318300.0],["2007-03-08",16.3336,17.2976,16.3336,16.8355,593800.0],["2007-03-09",16.9351,17.2339,16.8156,16.8913,204900.0],["2007-03-12",16.8634,17.1343,16.8236,17.0586,279800.0],["2007-03-13",16.9311,17.194,16.4451,16.6523,374000.0],["2007-03-14",16.6124,16.8514,16.4212,16.6881,295900.0],["2007-03-15",16.6562,16.7359,16.3017,16.3216,279500.0],["2007-03-16",16.3893,16.4292,16.0746,16.1304,189200.0],["2007-03-19",16.1742,16.5327,16.1742,16.4212,76900.0],["2007-03-20",16.4132,16.9112,16.3734,16.7279,167200.0],["2007-03-21",16.7319,17.2976,16.7319,17.2777,253600.0],["2007-03-22",17.2737,17.3614,17.0984,17.2219,131400.0],["2007-03-23",17.1861,17.2339,16.9869,17.0506,630700.0],["2007-03-26",16.951,17.0706,16.704,16.7518,233200.0],["2007-03-27",16.5327,16.7001,16.4491,16.5527,393300.0],["2007-03-28",16.5527,16.5965,16.3614,16.477,179400.0],["2007-03-29",16.4371,16.7638,16.4013,16.7001,138000.0],["2007-03-30",17.2897,17.7279,16.7837,17.1303,889700.0],["2007-04-02",17.1303,17.3375,16.9152,17.202,233100.0],["2007-04-03",17.1701,17.5765,17.1701,17.5526,408900.0],["2007-04-04",17.6283,17.8155,17.6283,17.7598,294300.0],["2007-04-05",17.7438,17.8434,17.2458,17.5765,151900.0],["2007-04-09",17.5486,17.9271,17.5088,17.8912,211400.0],["2007-04-10",17.7677,17.8793,17.3733,17.4132,319100.0],["2007-04-11",17.3693,17.4889,17.1901,17.2259,297800.0],["2007-04-12",17.2259,17.4888,17.0307,17.3773,208900.0],["2007-04-13",17.3335,17.4689,17.0347,17.2339,194400.0],["2007-04-16",17.2299,17.4769,17.1901,17.2976,90300.0],["2007-04-17",17.3295,17.3693,17.1184,17.2857,337700.0],["2007-04-18",17.1104,17.2897,16.9988,16.9988,201100.0],["2007-04-19",17.0307,17.1383,16.7797,16.9949,229700.0],["2007-04-20",17.1701,17.2897,17.0188,17.1303,224500.0],["2007-04-23",17.2299,17.2777,16.967,17.0307,176800.0],["2007-04-24",16.9431,17.1303,16.9311,17.0267,187100.0],["2007-04-25",17.3295,18.1661,17.3016,18.1302,545700.0],["2007-04-26",18.1502,18.3254,17.8713,18.1621,330800.0],["2007-04-27",18.1263,18.3733,17.9271,18.3494,193000.0],["2007-04-30",18.3095,18.3095,18.0147,18.0147,103600.0],["2007-05-01",17.9749,18.3414,17.951,18.2099,104700.0],["2007-05-02",18.2019,18.5207,18.178,18.5047,117500.0],["2007-05-03",18.425,18.7477,18.425,18.6481,167300.0],["2007-05-04",18.7238,19.2855,18.7238,19.1581,146400.0],["2007-05-07",19.2497,19.4011,19.1342,19.2417,779500.0],["2007-05-08",19.0824,19.413,18.8593,19.3851,260200.0],["2007-05-09",19.2855,20.0305,19.2577,20.0026,282600.0],["2007-05-10",20.0982,20.3811,19.6879,19.7078,173200.0],["2007-05-11",19.8074,20.0863,19.7795,19.9588,240500.0],["2007-05-14",20.3615,20.513,20.2265,20.3124,142200.0],["2007-05-15",20.5662,20.5662,20.0955,20.206,200800.0],["2007-05-16",20.3083,20.3411,20.0136,20.0996,200700.0],["2007-05-17",20.0914,20.3083,20.0914,20.2551,87200.0],["2007-05-18",20.3574,20.5293,20.2347,20.4311,344500.0],["2007-05-21",20.5334,20.5334,20.3697,20.5089,277200.0],["2007-05-22",20.5007,20.8486,20.4598,20.8281,72400.0],["2007-05-23",20.9304,20.9304,20.1037,20.3165,232900.0],["2007-05-24",20.4188,20.4188,19.4775,19.6207,201200.0],["2007-05-25",19.6821,19.6821,19.3342,19.5102,443100.0],["2007-05-29",19.5102,19.6699,19.4447,19.6126,179500.0],["2007-05-30",19.4079,19.6494,19.4079,19.6248,248000.0],["2007-05-31",18.8554,20.4679,18.8554,20.1119,196000.0],["2007-06-01",20.1119,20.2797,19.9891,20.0832,212700.0],["2007-06-04",20.0832,20.1119,19.7435,19.7926,156900.0],["2007-06-05",19.7517,19.9318,19.6166,19.8377,144000.0],["2007-06-06",19.7353,19.7353,18.9045,19.3383,356900.0],["2007-06-07",19.3997,19.4407,19.0518,19.2769,319000.0],["2007-06-08",19.0846,20.0055,19.0846,19.8909,440800.0],["2007-06-11",20.0546,20.4966,20.0546,20.3574,244100.0],["2007-06-12",20.382,20.382,20.0096,20.1978,79900.0],["2007-06-13",20.3001,20.3656,20.116,20.2551,112100.0],["2007-06-14",20.3574,20.7913,20.3574,20.4639,423400.0],["2007-06-15",20.4638,20.5089,20.1119,20.2183,309500.0],["2007-06-18",20.1692,20.2919,20.0464,20.2919,132900.0],["2007-06-19",20.2387,20.6112,20.2387,20.4557,339900.0],["2007-06-20",20.4229,20.5048,20.075,20.0832,90900.0],["2007-06-21",20.0546,20.4802,19.9482,20.3247,321100.0],["2007-06-22",20.3411,20.3656,20.0014,20.1364,111500.0],["2007-06-25",20.0955,20.1241,19.588,19.6289,80300.0],["2007-06-26",19.6453,19.8336,19.3261,19.3629,93700.0],["2007-06-27",19.3711,19.7149,19.191,19.6535,129800.0],["2007-06-28",19.7108,20.1323,19.6289,19.8622,171200.0],["2007-06-29",19.8868,20.1855,19.8868,20.1855,179100.0],["2007-07-02",20.0709,20.4802,20.0709,20.2469,316500.0],["2007-07-03",20.1978,20.4966,20.161,20.472,176400.0],["2007-07-05",20.6767,20.9263,20.6685,20.7913,565200.0],["2007-07-06",20.9345,21.4216,20.9345,21.221,975700.0],["2007-07-09",21.3192,21.3683,20.8527,21.1637,605000.0],["2007-07-10",20.9959,21.0614,20.6971,20.734,293500.0],["2007-07-11",20.8486,21.397,20.7094,21.1719,529800.0],["2007-07-12",21.2046,21.9413,21.2046,21.9209,471800.0],["2007-07-13",22.0559,22.0846,21.6426,21.7817,164000.0],["2007-07-16",21.7735,22.1255,21.7449,21.8759,160700.0],["2007-07-17",21.9372,22.101,21.8963,21.9782,86100.0],["2007-07-18",21.9372,22.0478,21.6712,22.0314,91600.0],["2007-07-19",21.9782,22.0191,21.7408,21.8554,176900.0],["2007-07-20",22.0191,22.0191,21.5975,21.7244,219000.0],["2007-07-23",21.8677,21.8718,20.824,21.0041,506500.0],["2007-07-24",21.0041,21.0041,19.7476,20.0505,773900.0],["2007-07-25",20.7381,21.1473,20.3329,20.8895,583800.0],["2007-07-26",20.6685,20.6685,18.9291,19.8909,704000.0],["2007-07-27",19.8499,19.9113,19.3711,19.6903,414100.0],["2007-07-30",19.6248,19.8418,19.2401,19.6453,539300.0],["2007-07-31",20.1323,20.3984,19.8049,19.8991,221900.0],["2007-08-01",19.8909,19.9686,18.9823,19.2196,607400.0],["2007-08-02",19.1992,19.6494,18.9782,19.6289,502300.0],["2007-08-03",19.6248,19.9318,19.1623,19.2892,377600.0],["2007-08-06",19.6862,19.7926,19.281,19.7272,742400.0],["2007-08-07",19.543,19.9318,19.4284,19.8131,148000.0],["2007-08-08",19.8131,20.5007,19.8131,20.4679,338800.0],["2007-08-09",20.1569,20.1569,19.3424,19.5798,813200.0],["2007-08-10",19.236,20.4884,18.704,20.3984,564200.0],["2007-08-13",20.5907,20.91,20.2838,20.5416,240100.0],["2007-08-14",20.5744,20.8772,19.7149,19.8786,226200.0],["2007-08-15",19.9318,19.9891,18.9372,18.9577,312300.0],["2007-08-16",18.6426,18.708,16.3915,17.7626,1168800.0],["2007-08-17",18.131,18.2742,17.427,17.7954,679000.0],["2007-08-20",18.0082,18.4625,17.7135,18.4134,546300.0],["2007-08-21",18.2456,18.6344,18.2456,18.5321,316600.0],["2007-08-22",18.7981,19.8909,18.7981,19.6985,269100.0],["2007-08-23",19.5839,20.3288,19.4693,19.6944,498900.0],["2007-08-24",19.6576,20.4516,19.6576,20.4065,273500.0],["2007-08-27",20.2183,20.3124,19.9113,20.1037,126300.0],["2007-08-28",19.8704,20.0096,19.3793,19.6044,190600.0],["2007-08-29",19.6494,20.1774,19.6248,20.1078,124500.0],["2007-08-30",20.0055,20.7749,19.8745,20.4147,167200.0],["2007-08-31",20.5048,20.8731,20.4598,20.6562,95200.0],["2007-09-04",21.1187,21.1351,20.603,20.7422,159700.0],["2007-09-05",20.6603,20.8117,20.3574,20.4639,99600.0],["2007-09-06",20.4638,20.7258,20.2797,20.4516,86300.0],["2007-09-07",20.251,20.251,19.8254,20.1569,159400.0],["2007-09-10",20.1569,20.1569,19.6535,19.6739,196900.0],["2007-09-11",19.6821,20.4638,19.6821,20.4557,94600.0],["2007-09-12",20.4434,20.5212,19.9482,20.0914,149700.0],["2007-09-13",20.1241,20.7135,20.0709,20.1119,174200.0],["2007-09-14",19.9113,20.0873,19.7517,19.9154,177500.0],["2007-09-17",19.8458,20.1282,19.7926,20.0341,114100.0],["2007-09-18",20.1528,20.7913,19.8131,20.6276,293300.0],["2007-09-19",20.8936,21.2415,20.5621,20.5907,170000.0],["2007-09-20",20.4925,20.8731,20.4352,20.5416,132100.0],["2007-09-21",20.7708,20.8854,20.4843,20.7094,75900.0],["2007-09-24",20.5662,20.9304,20.4352,20.7913,73700.0],["2007-09-25",20.7667,21.3479,20.5457,21.3151,361300.0],["2007-09-26",21.6753,21.9004,21.3151,21.6917,511400.0],["2007-09-27",21.6303,22.2606,21.4952,22.1664,557400.0],["2007-09-28",22.015,22.4407,21.9168,22.3465,475200.0],["2007-10-01",22.3465,22.6535,22.322,22.6003,397700.0],["2007-10-02",22.6003,22.7026,22.3956,22.6862,348100.0],["2007-10-03",22.5102,22.6903,22.3834,22.4488,65300.0],["2007-10-04",22.3056,22.3997,22.1705,22.2237,109900.0],["2007-10-05",22.4448,22.6821,22.1992,22.2851,154500.0],["2007-10-08",22.2237,22.719,22.191,22.5757,74400.0],["2007-10-09",22.5021,22.6821,22.4407,22.5675,395300.0],["2007-10-10",22.4693,22.7312,22.4488,22.6576,126500.0],["2007-10-11",22.7517,22.9563,22.2974,22.3997,100500.0],["2007-10-12",22.3875,22.8418,22.3097,22.7722,63200.0],["2007-10-15",22.6535,22.678,22.2688,22.4652,83900.0],["2007-10-16",22.3956,23.0341,22.2933,22.9564,117600.0],["2007-10-17",23.0832,23.5171,22.9072,23.5007,80200.0],["2007-10-18",23.3288,23.7463,23.1242,23.5866,114000.0],["2007-10-19",23.5866,23.6398,22.9563,23.0423,149300.0],["2007-10-22",23.0055,23.1201,22.2033,22.3302,286800.0],["2007-10-23",22.6739,23.3533,22.6126,23.2347,233600.0],["2007-10-24",23.2142,23.3452,22.6412,22.8704,197900.0],["2007-10-25",22.6371,23.0095,22.4325,22.764,176300.0],["2007-10-26",22.8578,23.1223,22.4197,22.7627,143800.0],["2007-10-29",22.7297,22.7421,22.0643,22.1263,196600.0],["2007-10-30",21.9858,22.0023,21.2006,21.4858,218500.0],["2007-10-31",21.494,22.0271,21.2833,21.6759,380900.0],["2007-11-01",21.6056,21.618,20.9237,21.2213,320000.0],["2007-11-02",21.4651,21.5395,20.8535,21.0229,227700.0],["2007-11-05",20.9692,21.4072,20.808,20.9361,452900.0],["2007-11-06",21.0353,21.2419,20.903,21.0973,209700.0],["2007-11-07",21.027,21.0725,20.7501,20.8039,135900.0],["2007-11-08",21.4651,21.4651,20.0269,20.6179,221200.0],["2007-11-09",20.3327,20.5394,20.0021,20.0848,189100.0],["2007-11-12",19.9153,20.3038,19.9153,20.0972,338600.0],["2007-11-13",20.1178,20.7212,20.1178,20.6096,503900.0],["2007-11-14",20.7791,20.8328,20.3369,20.4154,209000.0],["2007-11-15",20.3741,20.5311,19.7418,20.0352,99500.0],["2007-11-16",19.9939,20.2997,19.4649,20.0724,141000.0],["2007-11-19",19.7914,19.998,19.2954,19.5227,160500.0],["2007-11-20",19.5723,19.9525,19.3202,19.717,142800.0],["2007-11-21",19.3905,19.7046,18.8243,18.9276,247400.0],["2007-11-23",18.9111,19.0888,18.5144,19.0103,67000.0],["2007-11-26",19.0971,19.5517,18.8615,18.8946,241200.0],["2007-11-27",19.002,19.1921,18.2003,18.6177,317200.0],["2007-11-28",18.6177,18.9524,18.5516,18.7789,419100.0],["2007-11-29",19.0599,19.0929,18.4358,18.597,159400.0],["2007-11-30",18.7623,18.9979,18.5268,18.9814,513300.0],["2007-12-03",18.7913,19.0392,18.721,18.8243,531400.0],["2007-12-04",18.7045,19.1797,18.5598,19.1136,261400.0],["2007-12-05",19.3202,19.9732,19.2541,19.7666,359800.0],["2007-12-06",19.5682,20.122,19.5682,19.8575,117300.0],["2007-12-07",19.9112,20.1964,19.9112,20.122,158300.0],["2007-12-10",20.246,20.3121,20.0806,20.1426,101100.0],["2007-12-11",20.2088,20.2088,19.1136,19.2665,161700.0],["2007-12-12",19.6095,19.812,18.7251,18.9814,240000.0],["2007-12-13",18.7251,19.5847,18.5392,18.9028,183500.0],["2007-12-14",18.8904,19.2541,18.7582,19.0723,135600.0],["2007-12-17",19.1467,19.1467,18.3697,18.535,157500.0],["2007-12-18",18.5185,18.9194,18.1838,18.5557,143100.0],["2007-12-19",18.4276,18.7912,18.3077,18.4441,300500.0],["2007-12-20",18.44,19.0847,18.44,19.0516,164900.0],["2007-12-21",19.312,19.5682,19.2252,19.5682,178900.0],["2007-12-24",19.6798,19.8203,19.5765,19.7872,21200.0],["2007-12-26",19.7252,19.7459,19.4401,19.6922,32300.0],["2007-12-27",19.6054,19.6054,18.845,18.845,89800.0],["2007-12-28",18.9772,19.1012,18.6136,18.7003,75400.0],["2007-12-31",18.7003,18.7003,18.2251,18.4441,136000.0],["2008-01-02",18.597,18.597,17.4936,17.6672,235900.0],["2008-01-03",17.7539,18.3367,17.6548,18.2664,163300.0],["2008-01-04",18.1755,18.1755,17.6424,17.7663,183300.0],["2008-01-07",17.7416,18.4978,17.7416,18.0226,197100.0],["2008-01-08",18.2044,18.9524,18.0308,18.7375,531700.0],["2008-01-09",18.7417,19.2872,18.4772,19.2872,557800.0],["2008-01-10",19.2334,19.7004,18.94,19.4566,1190300.0],["2008-01-11",19.4442,19.4649,18.4978,18.6507,924900.0],["2008-01-14",18.8036,18.878,18.3904,18.5392,237500.0],["2008-01-15",18.3862,18.4896,18.1837,18.3367,170700.0],["2008-01-16",18.1879,18.2747,17.4647,17.9523,279000.0],["2008-01-17",18.0804,18.2416,17.2002,17.3779,145100.0],["2008-01-18",17.3985,17.4605,16.6381,16.7786,661600.0],["2008-01-22",16.3034,16.7456,16.2662,16.4439,615900.0],["2008-01-23",16.2042,16.4232,15.171,16.4026,735600.0],["2008-01-24",16.4935,17.2126,16.3819,17.2126,195500.0],["2008-01-25",17.2374,17.849,17.2374,17.6961,577900.0],["2008-01-28",17.5639,17.6589,16.8737,17.1299,461700.0],["2008-01-29",17.101,17.3779,16.7042,16.977,500300.0],["2008-01-30",16.9853,17.6341,16.9563,17.5969,303700.0],["2008-01-31",17.1878,17.8201,17.1506,17.7209,321700.0],["2008-02-01",17.8242,18.0226,17.4027,17.9358,340300.0],["2008-02-04",17.7911,18.5557,17.7126,17.7746,190400.0],["2008-02-05",17.6382,17.7002,17.2208,17.2539,175100.0],["2008-02-06",17.2208,18.068,17.2208,17.9027,356500.0],["2008-02-07",17.9069,18.564,17.6796,18.4813,453100.0],["2008-02-08",18.4689,19.0681,18.1672,18.3904,968700.0],["2008-02-11",18.4317,18.6631,17.9193,18.3243,673100.0],["2008-02-12",18.4441,18.969,18.4317,18.5516,338800.0],["2008-02-13",18.7499,18.7499,18.4937,18.6755,195400.0],["2008-02-14",18.8408,18.9524,18.2953,18.816,166600.0],["2008-02-15",18.7747,18.9442,18.2829,18.502,231000.0],["2008-02-19",18.5846,19.5103,18.5846,18.9648,384800.0],["2008-02-20",19.0185,19.4814,18.7789,19.4401,326700.0],["2008-02-21",19.5103,19.8368,19.3533,19.7211,250200.0],["2008-02-22",19.75,19.812,19.4442,19.812,135300.0],["2008-02-25",19.7872,19.9277,19.4442,19.8327,229100.0],["2008-02-26",19.7914,20.3245,19.126,20.2129,232700.0],["2008-02-27",20.2046,20.3245,19.9236,20.217,601400.0],["2008-02-28",19.9195,20.217,19.8534,19.8947,140700.0],["2008-02-29",19.8327,19.9195,18.9235,18.9979,121400.0],["2008-03-03",18.845,18.9938,18.4234,18.8987,301300.0],["2008-03-04",18.8822,18.9648,18.192,18.4317,260000.0],["2008-03-05",18.4772,19.002,18.1631,18.9566,285200.0],["2008-03-06",18.9566,19.1508,18.2499,18.3656,415900.0],["2008-03-07",18.0804,18.2416,17.7126,17.9937,212000.0],["2008-03-10",17.8986,18.2499,17.1795,17.3365,217900.0],["2008-03-11",17.4729,18.1466,17.4399,18.0598,123400.0],["2008-03-12",18.0474,18.3821,17.7374,17.7746,234100.0],["2008-03-13",17.3737,18.1796,17.2126,18.1631,235900.0],["2008-03-14",18.1424,18.3036,17.4771,17.8945,216300.0],["2008-03-17",17.4605,18.0887,17.3159,17.7622,192300.0],["2008-03-18",18.1052,18.8822,18.0515,18.8243,203500.0],["2008-03-19",18.8036,18.878,17.9234,17.9399,154200.0],["2008-03-20",17.8738,18.0308,17.4688,17.8986,132100.0],["2008-03-24",17.9234,18.8243,17.9234,18.6177,213000.0],["2008-03-25",18.5185,18.9855,18.4937,18.8739,70800.0],["2008-03-26",18.8739,18.9235,18.6631,18.7995,112300.0],["2008-03-27",18.9442,19.2334,18.7789,18.9111,73900.0],["2008-03-28",18.9937,19.0433,18.254,18.3945,127900.0],["2008-03-31",18.411,18.7747,18.1218,18.597,339600.0],["2008-04-01",18.9028,19.5145,18.8698,19.283,199300.0],["2008-04-02",19.2458,19.9815,19.1136,19.6384,217900.0],["2008-04-03",19.5269,19.8079,19.4525,19.6467,125900.0],["2008-04-04",19.5599,20.0889,19.3698,19.6302,192800.0],["2008-04-07",19.7046,20.2418,19.6426,19.936,165800.0],["2008-04-08",19.6095,19.9153,19.6095,19.8616,266300.0],["2008-04-09",19.8616,19.9443,18.9235,19.0971,373400.0],["2008-04-10",19.1301,19.188,18.6218,18.8574,337300.0],["2008-04-11",18.4937,18.502,17.5225,17.6052,456600.0],["2008-04-14",17.5845,17.7292,17.2002,17.2498,257600.0],["2008-04-15",17.2746,17.601,17.2167,17.4853,891400.0],["2008-04-16",17.5721,17.9069,17.5432,17.7002,112300.0],["2008-04-17",17.6878,17.7622,17.4977,17.6506,135000.0],["2008-04-18",17.8945,17.9151,17.5969,17.6672,113100.0],["2008-04-21",17.7705,17.8201,17.5597,17.7622,228200.0],["2008-04-22",17.6506,17.7829,17.5514,17.6341,436700.0],["2008-04-23",17.8283,17.8325,17.3779,17.4357,324900.0],["2008-04-24",17.4771,17.6382,17.3159,17.3613,261600.0],["2008-04-25",17.3118,17.7333,17.2952,17.4605,385700.0],["2008-04-28",17.4399,17.4977,17.0762,17.0969,345400.0],["2008-04-29",17.0059,17.1134,16.5307,16.5927,282300.0],["2008-04-30",16.572,16.9729,16.572,16.8902,150500.0],["2008-05-01",16.977,17.0225,16.882,16.9977,89900.0],["2008-05-02",17.0514,17.2043,16.9811,17.1506,108200.0],["2008-05-05",17.3572,17.6672,17.1754,17.4895,277500.0],["2008-05-06",17.4936,17.5308,17.1506,17.4399,630800.0],["2008-05-07",17.7696,17.791,17.4484,17.4527,543900.0],["2008-05-08",17.594,17.594,17.0631,17.1444,452500.0],["2008-05-09",17.1102,17.1316,15.7571,15.7828,1482100.0],["2008-05-12",15.71,15.9669,15.6244,15.7143,424300.0],["2008-05-13",15.6758,15.6758,15.0249,15.2005,1085700.0],["2008-05-14",15.2433,15.3503,15.0506,15.1748,1342000.0],["2008-05-15",15.3075,15.6501,15.1405,15.4874,695700.0],["2008-05-16",15.5473,16.0055,15.5002,15.9883,335100.0],["2008-05-19",16.0012,16.2709,15.9113,15.9883,370700.0],["2008-05-20",15.7914,15.7914,15.4188,15.6115,273000.0],["2008-05-21",15.6115,15.6115,14.9179,15.0164,1240000.0],["2008-05-22",15.0164,15.0164,14.5325,14.6481,995400.0],["2008-05-23",14.7295,14.8579,14.3655,14.4083,490000.0],["2008-05-27",14.8108,14.828,14.6139,14.7637,744000.0],["2008-05-28",14.7809,14.8151,14.0444,14.0572,1933900.0],["2008-05-29",14.0187,14.8965,14.0187,14.8151,1280800.0],["2008-05-30",14.6438,15.2561,14.6438,15.1491,800000.0],["2008-06-02",15.2048,15.3546,14.9907,15.3075,694200.0],["2008-06-03",15.4231,15.5002,15.2561,15.4231,1135900.0],["2008-06-04",15.4659,15.6287,15.3289,15.3675,284000.0],["2008-06-05",15.3246,15.6287,15.2733,15.4274,372400.0],["2008-06-06",15.4188,15.4188,14.4597,14.601,684000.0],["2008-06-09",14.7423,14.7423,14.3998,14.5839,231700.0],["2008-06-10",14.4726,14.7209,14.4512,14.5282,401300.0],["2008-06-11",14.3655,14.6867,14.3655,14.5239,856500.0],["2008-06-12",14.4426,14.6781,14.3698,14.4255,318400.0],["2008-06-13",14.571,14.7937,14.2585,14.3441,495400.0],["2008-06-16",14.2328,14.8751,14.1942,14.7081,549600.0],["2008-06-17",14.7423,14.965,14.571,14.6481,477900.0],["2008-06-18",14.6867,14.6867,14.2456,14.3398,301500.0],["2008-06-19",14.357,14.5154,14.3013,14.4297,358100.0],["2008-06-20",14.4683,14.4683,13.9459,14.327,338700.0],["2008-06-23",14.3484,14.4297,13.7147,13.7703,285000.0],["2008-06-24",13.7404,13.8474,13.5991,13.6547,686200.0],["2008-06-25",13.9459,14.1686,13.3935,13.522,523600.0],["2008-06-26",13.1923,13.4663,12.8455,12.8969,610500.0],["2008-06-27",12.8883,12.9054,12.6057,12.6057,788400.0],["2008-06-30",12.7042,12.7042,12.3959,12.5757,532600.0],["2008-07-01",12.4216,12.8369,12.383,12.6656,449500.0],["2008-07-02",12.747,12.8626,12.4259,12.7727,405500.0],["2008-07-03",12.7598,12.914,12.61,12.8498,315300.0],["2008-07-07",12.7127,13.1752,12.4772,12.7898,503000.0],["2008-07-08",12.7299,12.9739,12.4687,12.7898,620700.0],["2008-07-09",12.2503,12.3359,11.2955,11.3126,1312100.0],["2008-07-10",11.5053,11.5652,11.0471,11.2098,606800.0],["2008-07-11",11.1327,11.2441,10.5376,11.2269,573900.0],["2008-07-14",11.3468,11.4368,11.137,11.364,362400.0],["2008-07-15",11.3426,11.638,11.0,11.5395,374700.0],["2008-07-16",11.1113,12.2717,10.803,12.2075,1178000.0],["2008-07-17",12.3745,12.7684,12.1004,12.7299,719200.0],["2008-07-18",12.6228,12.9268,12.2717,12.5843,313500.0],["2008-07-21",12.7598,12.8754,12.5158,12.6228,438600.0],["2008-07-22",12.61,13.4278,12.3873,13.4064,1169800.0],["2008-07-23",13.415,13.8217,13.3721,13.796,504600.0],["2008-07-24",13.6547,13.7404,12.884,13.0596,689000.0],["2008-07-25",13.1238,13.2522,12.8669,12.9739,311200.0],["2008-07-28",13.5092,13.5092,12.5029,12.7641,260100.0],["2008-07-29",12.9225,13.2651,12.8969,13.1923,196600.0],["2008-07-30",13.2737,13.4578,12.6271,12.7684,699400.0],["2008-07-31",12.7641,12.8797,12.4986,12.717,352800.0],["2008-08-01",12.7941,12.8797,12.3959,12.5457,320200.0],["2008-08-04",12.717,12.717,12.3488,12.6014,309500.0],["2008-08-05",12.1689,12.4986,12.1647,12.3145,565900.0],["2008-08-06",12.3488,12.4687,11.9891,12.109,829900.0],["2008-08-07",12.5286,12.5286,11.6637,11.7279,545100.0],["2008-08-08",11.8435,12.0405,11.5609,11.7622,499500.0],["2008-08-11",11.8821,12.2289,11.6894,12.0405,451300.0],["2008-08-12",12.0747,12.1475,11.8307,11.9377,291400.0],["2008-08-13",11.8392,11.942,11.6894,11.9334,282800.0],["2008-08-14",11.8778,11.8863,11.7536,11.8307,210400.0],["2008-08-15",11.7236,12.2503,11.7236,12.0276,420100.0],["2008-08-18",11.9377,12.0448,11.7921,12.0191,220400.0],["2008-08-19",11.9805,12.0448,11.8692,11.9506,209200.0],["2008-08-20",11.972,12.383,11.8221,12.3188,359000.0],["2008-08-21",12.246,12.6143,12.216,12.2203,421000.0],["2008-08-22",12.246,12.4259,12.2246,12.3916,164300.0],["2008-08-25",12.3745,12.6271,12.2332,12.4344,232300.0],["2008-08-26",12.5029,12.5029,12.0319,12.246,197500.0],["2008-08-27",12.2546,12.2546,11.9891,12.1604,154000.0],["2008-08-28",12.139,12.413,12.1218,12.3916,144800.0],["2008-08-29",12.5329,12.5329,12.1047,12.1989,124800.0],["2008-09-02",12.4344,12.5843,12.246,12.5158,293400.0],["2008-09-03",12.4944,12.7042,12.2974,12.3573,184000.0],["2008-09-04",12.3916,12.4002,11.8178,11.8778,219300.0],["2008-09-05",11.6637,11.9463,11.6637,11.8392,228100.0],["2008-09-08",11.9934,11.9934,11.6037,11.7322,249100.0],["2008-09-09",11.9934,11.9934,11.6123,11.6894,388800.0],["2008-09-10",11.638,11.8478,11.6166,11.7065,233400.0],["2008-09-11",11.5609,11.8521,11.5181,11.7964,282200.0],["2008-09-12",11.8564,12.4216,11.8307,12.2075,257100.0],["2008-09-15",11.8221,12.0276,11.4839,11.775,541700.0],["2008-09-16",11.775,12.0319,11.3468,11.9634,703300.0],["2008-09-17",11.3939,11.6508,11.1028,11.3297,400600.0],["2008-09-18",11.6594,11.6594,10.7945,11.0856,685100.0],["2008-09-19",11.5609,11.8863,11.3597,11.4325,421300.0],["2008-09-22",11.6037,11.668,11.4325,11.4967,220900.0],["2008-09-23",11.8607,12.3102,11.4196,11.5823,309600.0],["2008-09-24",11.5095,11.5995,11.3169,11.4325,208300.0],["2008-09-25",11.668,11.7065,11.3682,11.5138,282700.0],["2008-09-26",11.5095,11.5095,11.1627,11.2612,263900.0],["2008-09-29",11.2569,11.2569,10.4305,10.5119,320100.0],["2008-09-30",10.5162,11.0343,10.422,10.9443,293700.0],["2008-10-01",10.5975,10.9743,10.3877,10.6746,258400.0],["2008-10-02",10.5675,10.6061,9.9167,10.0109,236400.0],["2008-10-03",10.4905,10.4905,9.8354,9.8782,262600.0],["2008-10-06",9.4842,9.6341,8.4994,8.9961,437900.0],["2008-10-07",8.9747,9.4114,8.4181,8.448,255900.0],["2008-10-08",7.7116,8.7478,7.7116,8.4352,453900.0],["2008-10-09",8.5893,8.7221,7.6687,7.8015,464500.0],["2008-10-10",7.7073,7.7073,6.7995,7.2192,386600.0],["2008-10-13",7.2149,8.007,7.2106,8.007,188900.0],["2008-10-14",8.4438,8.4566,8.1483,8.3924,379000.0],["2008-10-15",8.5722,8.5722,7.7886,7.8143,254800.0],["2008-10-16",7.6859,8.2768,7.3219,8.2639,421600.0],["2008-10-17",8.3538,8.6279,8.0498,8.5208,514300.0],["2008-10-20",8.6707,8.9576,8.6407,8.8206,214400.0],["2008-10-21",8.7349,8.782,8.2639,8.2982,247100.0],["2008-10-22",8.2939,8.2939,7.6345,7.7629,305100.0],["2008-10-23",7.8486,7.8571,7.5317,7.703,255200.0],["2008-10-24",6.9622,7.3176,6.958,7.232,514400.0],["2008-10-27",7.0779,7.339,6.6026,6.6026,466000.0],["2008-10-28",6.47,7.3128,6.4129,7.225,709400.0],["2008-10-29",7.1987,8.4935,7.146,8.1424,451600.0],["2008-10-30",8.1731,8.3267,7.9097,8.0897,687200.0],["2008-10-31",8.0546,8.1292,7.4532,8.0195,942500.0],["2008-11-03",8.0985,8.6384,8.0985,8.5506,510100.0],["2008-11-04",8.871,8.893,8.3311,8.4979,669700.0],["2008-11-05",8.4716,8.4848,7.8834,7.9668,875400.0],["2008-11-06",7.9888,8.4057,7.9097,8.1073,887800.0],["2008-11-07",8.1643,8.5067,8.0019,8.2741,758500.0],["2008-11-10",8.3223,8.4014,7.9536,8.3794,213700.0],["2008-11-11",8.3794,8.6077,8.2477,8.4628,401500.0],["2008-11-12",8.0985,8.3531,7.8351,7.9449,271200.0],["2008-11-13",7.8571,8.4145,7.6464,8.4101,274200.0],["2008-11-14",8.2785,8.4891,7.8527,7.9888,241200.0],["2008-11-17",7.8966,8.3311,7.8966,7.9141,273100.0],["2008-11-18",7.9141,7.9844,7.699,7.9054,227400.0],["2008-11-19",7.822,8.1029,7.7561,7.901,456200.0],["2008-11-20",7.7517,7.7517,7.4401,7.6595,437800.0],["2008-11-21",7.5366,8.5682,7.5366,8.3838,682900.0],["2008-11-24",8.3487,8.9281,8.3223,8.7569,320100.0],["2008-11-25",8.9105,9.0686,8.7218,8.9764,207500.0],["2008-11-26",8.9808,9.5426,8.9018,9.2266,125300.0],["2008-11-28",9.389,10.2098,9.3539,9.7445,237000.0],["2008-12-01",9.2573,9.7006,8.7745,8.7745,264000.0],["2008-12-02",8.9105,9.1081,8.7086,9.1037,223600.0],["2008-12-03",9.367,9.3802,8.9105,9.2266,191200.0],["2008-12-04",9.0729,9.4855,8.9018,8.9588,179200.0],["2008-12-05",8.9588,8.9588,8.4277,8.8403,384400.0],["2008-12-08",9.0554,9.446,9.0334,9.3846,131900.0],["2008-12-09",9.2266,9.5251,9.0905,9.1388,233300.0],["2008-12-10",9.5338,9.5338,9.0071,9.0993,411100.0],["2008-12-11",9.3187,9.4285,8.893,8.9764,189000.0],["2008-12-12",8.8666,9.13,8.8666,9.0993,127300.0],["2008-12-15",9.0949,9.0949,8.6691,8.8579,162200.0],["2008-12-16",8.871,9.6962,8.871,9.6085,360500.0],["2008-12-17",9.3583,9.6041,9.2617,9.4812,411400.0],["2008-12-18",9.5119,9.7006,9.2529,9.3056,294000.0],["2008-12-19",8.9895,9.6523,8.9895,9.5294,302100.0],["2008-12-22",9.4241,9.9113,9.3231,9.7709,278200.0],["2008-12-23",9.7138,10.2756,9.6699,9.885,291600.0],["2008-12-24",9.9859,9.9859,9.6128,9.7621,370600.0],["2008-12-26",9.885,9.9025,9.6041,9.7577,125800.0],["2008-12-29",9.8147,9.8147,9.6084,9.6436,155700.0],["2008-12-30",9.6875,9.6918,9.5426,9.6523,110000.0],["2008-12-31",9.6523,10.1615,9.6084,10.1045,297100.0],["2009-01-02",10.1835,10.2888,10.0167,10.0693,241900.0],["2009-01-05",9.6216,10.0693,9.6216,10.0211,338000.0],["2009-01-06",10.0737,10.2844,9.8367,10.1308,496400.0],["2009-01-07",10.0957,10.1352,9.6962,9.8455,288900.0],["2009-01-08",9.7972,9.7972,9.4109,9.4592,232600.0],["2009-01-09",9.4987,9.5207,9.0817,9.0817,147000.0],["2009-01-12",8.9676,9.13,8.8096,8.95,141100.0],["2009-01-13",8.95,8.95,8.7218,8.8052,313800.0],["2009-01-14",8.6121,8.6121,8.1029,8.1731,552300.0],["2009-01-15",8.1556,8.2785,7.822,8.1599,577200.0],["2009-01-16",8.4189,8.4189,7.9536,8.2302,414700.0],["2009-01-20",8.0151,8.2302,7.9888,8.1687,640400.0],["2009-01-21",8.1643,8.4409,7.9844,8.4409,368400.0],["2009-01-22",8.2565,8.3399,8.0897,8.296,211300.0],["2009-01-23",7.8263,8.2082,7.8044,8.2082,355600.0],["2009-01-26",8.1248,8.2521,7.9229,8.1994,150400.0],["2009-01-27",8.1029,8.1819,8.0107,8.1643,164000.0],["2009-01-28",8.2126,8.5462,8.1731,8.4979,86800.0],["2009-01-29",8.3136,8.5594,8.1643,8.1643,121300.0],["2009-01-30",7.9141,8.3619,7.9141,8.2082,165000.0],["2009-02-02",7.9273,8.1951,7.7693,8.1204,252600.0],["2009-02-03",8.1204,8.2828,7.9668,8.2389,154600.0],["2009-02-04",8.1819,8.3267,7.9273,8.0195,113200.0],["2009-02-05",7.9888,8.1336,7.7254,8.0722,188000.0],["2009-02-06",7.98,8.3926,7.98,8.3531,96000.0],["2009-02-09",8.4365,8.5945,8.4277,8.5462,100000.0],["2009-02-10",8.533,8.6164,8.3311,8.3355,124300.0],["2009-02-11",8.4496,8.476,8.217,8.3487,61700.0],["2009-02-12",8.318,8.4496,8.2082,8.2521,151400.0],["2009-02-13",8.0941,8.3531,8.0107,8.3355,93500.0],["2009-02-17",8.1687,8.3004,7.9405,8.1863,128000.0],["2009-02-18",8.138,8.138,7.7737,7.8351,153300.0],["2009-02-19",7.8571,7.9756,7.7122,7.7298,89500.0],["2009-02-20",7.6727,7.6727,7.304,7.5059,169200.0],["2009-02-23",7.4884,7.6508,7.4401,7.4532,86400.0],["2009-02-24",7.4225,7.4445,7.2645,7.4269,252500.0],["2009-02-25",7.3391,7.6639,7.2821,7.6025,110000.0],["2009-02-26",7.5893,7.7956,7.5454,7.6376,144200.0],["2009-02-27",7.3172,7.6815,7.2821,7.4576,325100.0],["2009-03-02",7.1284,7.2952,6.8036,6.9572,115000.0],["2009-03-03",6.6544,7.0275,6.6544,6.808,227200.0],["2009-03-04",7.2425,7.2425,6.8343,7.1021,288300.0],["2009-03-05",6.492,7.0889,6.492,7.067,158700.0],["2009-03-06",7.0889,7.1065,6.5183,6.6544,546200.0],["2009-03-09",6.4656,6.6236,6.1232,6.3296,238600.0],["2009-03-10",6.4525,6.7948,6.4129,6.7948,352400.0],["2009-03-11",6.8738,7.0319,6.7378,7.0187,138200.0],["2009-03-12",7.0231,7.1065,6.808,7.067,176600.0],["2009-03-13",7.1109,7.4708,7.0801,7.3479,164800.0],["2009-03-16",7.3962,7.6903,7.2733,7.4181,101600.0],["2009-03-17",7.4181,7.5849,7.3347,7.5059,242400.0],["2009-03-18",7.5761,7.8176,7.5191,7.7078,186400.0],["2009-03-19",7.7473,7.901,7.5893,7.7649,813700.0],["2009-03-20",7.7649,7.7693,7.4576,7.4752,142300.0],["2009-03-23",7.6069,7.8746,7.5937,7.8263,79500.0],["2009-03-24",7.901,7.9756,7.62,7.642,121000.0],["2009-03-25",7.642,7.822,7.3567,7.5235,165800.0],["2009-03-26",7.124,8.0414,7.124,7.7649,167400.0],["2009-03-27",7.7693,7.9141,7.5805,7.8044,371000.0],["2009-03-30",7.3172,7.8044,7.2689,7.7693,363000.0],["2009-03-31",7.8132,8.1994,7.8132,8.0107,196300.0],["2009-04-01",8.239,8.239,7.8922,7.9975,147100.0],["2009-04-02",8.1643,8.6208,8.116,8.4672,150300.0],["2009-04-03",8.5594,8.8096,8.4496,8.5638,115800.0],["2009-04-06",8.5901,8.5945,8.3619,8.3619,127700.0],["2009-04-07",8.2653,8.3575,7.9931,8.0326,111600.0],["2009-04-08",8.1555,8.3355,8.1555,8.3136,69900.0],["2009-04-09",8.6384,8.6472,8.3794,8.6428,53900.0],["2009-04-13",8.6472,8.8886,8.5155,8.8754,62300.0],["2009-04-14",8.7525,8.871,8.6516,8.7525,72600.0],["2009-04-15",8.5638,8.8974,8.5638,8.7788,143400.0],["2009-04-16",8.8271,9.1695,8.6911,9.0817,83400.0],["2009-04-17",9.1256,9.2617,9.0598,9.2222,107300.0],["2009-04-20",9.1563,9.2222,8.7613,8.8886,145700.0],["2009-04-21",8.6077,9.13,8.5374,9.0159,150400.0],["2009-04-22",9.0949,9.4899,9.0378,9.1915,159000.0],["2009-04-23",9.3451,9.8674,9.2617,9.7665,280500.0],["2009-04-24",9.8411,10.8199,9.5602,10.5741,373000.0],["2009-04-27",9.8235,9.8235,8.1204,8.7701,918500.0],["2009-04-28",8.8842,9.2705,8.8315,9.0686,1109300.0],["2009-04-29",8.9413,9.2661,8.792,9.1958,352700.0],["2009-04-30",9.1695,9.3144,8.8008,9.0247,292100.0],["2009-05-01",8.9544,9.0159,8.7788,8.893,147400.0],["2009-05-04",9.1871,9.3495,9.051,9.13,236200.0],["2009-05-05",9.2617,9.3495,9.13,9.2353,271200.0],["2009-05-06",9.2924,9.2924,8.9983,9.1739,231600.0],["2009-05-07",9.4241,9.5514,9.1958,9.3758,389900.0],["2009-05-08",9.5207,9.6962,9.2178,9.5909,297600.0],["2009-05-11",9.6348,9.6787,9.4373,9.6304,1472200.0],["2009-05-12",9.6304,9.648,9.3056,9.4548,247700.0],["2009-05-13",9.4329,9.4329,9.0466,9.0993,167600.0],["2009-05-14",9.0773,9.3407,9.0773,9.3275,84300.0],["2009-05-15",9.2178,9.5294,9.2178,9.4899,243300.0],["2009-05-18",9.4899,9.7138,9.468,9.6611,223400.0],["2009-05-19",9.7138,9.964,9.6304,9.8674,353700.0],["2009-05-20",10.1389,10.1389,9.7518,9.7748,208900.0],["2009-05-21",9.7057,9.7564,9.466,9.549,104300.0],["2009-05-22",9.3232,9.5951,9.3232,9.5167,76000.0],["2009-05-26",9.5167,9.8992,9.5167,9.8762,467500.0],["2009-05-27",9.9822,9.9822,9.4107,9.4384,144300.0],["2009-05-28",9.3416,9.6826,9.3093,9.5582,276400.0],["2009-05-29",9.6043,9.8347,9.5766,9.7103,102500.0],["2009-06-01",9.4476,9.867,9.4476,9.5351,164800.0],["2009-06-02",9.4476,9.8209,9.4476,9.7103,631200.0],["2009-06-03",9.7103,9.7656,9.3785,9.4568,320900.0],["2009-06-04",9.5582,9.6458,9.3508,9.4937,257900.0],["2009-06-05",9.5305,9.761,9.4983,9.5029,264500.0],["2009-06-08",9.5582,9.6135,9.4522,9.5351,65800.0],["2009-06-09",9.5997,9.7425,9.5075,9.7379,89700.0],["2009-06-10",9.7379,10.5398,9.6826,10.3509,377000.0],["2009-06-11",10.231,11.2449,10.231,11.1205,422600.0],["2009-06-12",10.8624,11.1942,10.7149,11.0422,181400.0],["2009-06-15",10.9408,11.0145,10.7196,10.7979,135400.0],["2009-06-16",10.7196,10.8163,10.4108,10.4615,322400.0],["2009-06-17",10.3831,10.6458,10.337,10.5214,398600.0],["2009-06-18",10.4154,10.6043,10.3232,10.5951,115700.0],["2009-06-19",10.844,10.9869,10.5675,10.973,156500.0],["2009-06-22",10.8302,10.973,10.6412,10.7334,336900.0],["2009-06-23",10.9822,10.9822,10.5767,10.7702,261800.0],["2009-06-24",10.8901,11.1205,10.8901,11.0191,177000.0],["2009-06-25",10.9638,11.6643,10.9454,11.5998,221400.0],["2009-06-26",11.5445,11.7473,11.4754,11.6459,230900.0],["2009-06-29",11.6966,11.7934,11.5537,11.7519,239700.0],["2009-06-30",11.7795,11.9086,11.6044,11.8256,156300.0],["2009-07-01",11.7104,12.2081,11.7104,12.0837,179800.0],["2009-07-02",11.6735,11.9362,11.5537,11.9132,62800.0],["2009-07-06",11.586,11.6966,11.3555,11.6597,124800.0],["2009-07-07",11.6505,11.6505,11.3371,11.4984,105800.0],["2009-07-08",11.4938,11.5076,11.1666,11.3417,228300.0],["2009-07-09",11.4984,11.7058,11.3648,11.6136,151000.0],["2009-07-10",11.5537,11.738,11.4569,11.692,189900.0],["2009-07-13",11.7242,11.95,11.5952,11.7657,151600.0],["2009-07-14",11.7933,11.9408,11.6735,11.8901,100200.0],["2009-07-15",11.9915,12.3602,11.9869,12.3279,121000.0],["2009-07-16",12.1067,12.2404,11.9961,12.2035,60200.0],["2009-07-17",12.2266,12.2542,12.0791,12.1943,43000.0],["2009-07-20",12.2819,12.4939,12.1851,12.3971,69600.0],["2009-07-21",12.5492,12.6321,12.2081,12.5261,182800.0],["2009-07-22",12.5307,12.8118,12.4939,12.7427,76300.0],["2009-07-23",12.8072,13.4985,12.7473,13.3326,161900.0],["2009-07-24",13.1022,13.3096,12.8072,13.0146,103400.0],["2009-07-27",13.0838,13.0838,12.7565,12.8349,89000.0],["2009-07-28",12.8579,12.8579,12.4616,12.5952,54200.0],["2009-07-29",12.6874,12.7012,12.2496,12.4892,87600.0],["2009-07-30",12.6459,12.6644,12.2726,12.4017,123200.0],["2009-07-31",12.3971,13.0008,12.3971,12.8625,250000.0],["2009-08-03",13.0791,13.3372,12.9916,13.3004,176000.0],["2009-08-04",13.1944,13.411,13.0008,13.3695,170200.0],["2009-08-05",13.3372,13.5216,13.0976,13.4017,74600.0],["2009-08-06",13.5446,13.8119,13.5446,13.7059,197300.0],["2009-08-07",13.7658,14.0515,13.6137,13.8257,150100.0],["2009-08-10",13.8119,13.9087,13.6137,13.7013,123100.0],["2009-08-11",13.623,13.623,13.3649,13.411,228200.0],["2009-08-12",13.411,13.5216,13.1575,13.1897,108900.0],["2009-08-13",13.2681,13.3004,12.9778,13.0515,139700.0],["2009-08-14",13.1022,13.3879,12.8072,12.8395,208200.0],["2009-08-17",12.8026,12.8487,12.2266,12.3003,188200.0],["2009-08-18",12.3464,12.3464,11.9915,12.1021,333300.0],["2009-08-19",12.0053,12.1666,11.7565,11.9777,235000.0],["2009-08-20",11.7934,12.1298,11.7334,12.0468,193000.0],["2009-08-21",12.2542,12.6828,12.1206,12.5768,193800.0],["2009-08-24",12.6459,12.8487,12.5952,12.7243,187200.0],["2009-08-25",12.7197,13.1575,12.7197,13.1068,200600.0],["2009-08-26",13.1944,13.1944,12.7519,12.7796,196500.0],["2009-08-27",12.7796,12.9086,12.6091,12.8118,139200.0],["2009-08-28",12.7888,12.8718,12.6966,12.775,108100.0],["2009-08-31",12.6459,12.6459,11.8901,12.0606,124200.0],["2009-09-01",11.8671,12.3602,11.8486,11.8579,131800.0],["2009-09-02",11.5675,11.9178,11.5675,11.7473,78300.0],["2009-09-03",12.0284,12.2726,11.9685,12.2266,136200.0],["2009-09-04",12.2127,12.4754,12.1943,12.4754,108000.0],["2009-09-08",12.5353,13.1206,12.5353,13.0838,150100.0],["2009-09-09",13.0838,13.1851,12.8303,12.9778,327200.0],["2009-09-10",13.0469,13.3557,13.0377,13.2635,55300.0],["2009-09-11",13.3418,13.3418,13.116,13.2266,71600.0],["2009-09-14",13.1114,13.3142,13.0745,13.1944,55400.0],["2009-09-15",13.2266,13.3234,13.0469,13.1068,124600.0],["2009-09-16",13.1298,13.2727,12.6229,13.222,228300.0],["2009-09-17",13.1667,13.5308,13.1667,13.5262,110700.0],["2009-09-18",13.411,13.858,13.3004,13.8442,111500.0],["2009-09-21",13.6644,13.8027,13.6276,13.6368,34900.0],["2009-09-22",13.646,13.775,13.3649,13.6276,103600.0],["2009-09-23",13.4939,13.7336,13.4524,13.5077,70800.0],["2009-09-24",13.6183,13.6183,13.2773,13.4432,115000.0],["2009-09-25",13.3695,13.5077,13.0146,13.0192,59600.0],["2009-09-28",12.987,13.5584,12.8625,13.54,88300.0],["2009-09-29",13.5354,13.646,13.2174,13.2543,44000.0],["2009-09-30",13.2727,13.4202,12.9916,12.9916,149200.0],["2009-10-01",12.9363,13.0745,12.5399,12.6045,101800.0],["2009-10-02",12.7012,13.2312,12.3095,12.4017,135300.0],["2009-10-05",12.5123,12.6321,12.4017,12.5584,111700.0],["2009-10-06",12.6505,13.0884,12.6505,12.8533,223200.0],["2009-10-07",12.9132,13.0377,12.7335,13.0285,53100.0],["2009-10-08",12.9685,13.2911,12.9685,13.0791,56900.0],["2009-10-09",12.9731,13.305,12.9731,13.0791,28200.0],["2009-10-12",13.1575,13.6368,13.1252,13.5769,74400.0],["2009-10-13",13.669,13.669,13.5262,13.6368,56900.0],["2009-10-14",13.7336,13.881,13.5815,13.6598,107600.0],["2009-10-15",13.4709,13.6829,13.4478,13.6552,58400.0],["2009-10-16",13.6736,13.775,13.4202,13.6967,95700.0],["2009-10-19",13.6736,13.775,13.5815,13.7382,45000.0],["2009-10-20",13.6552,13.7197,13.2036,13.3372,122800.0],["2009-10-21",13.3649,13.5492,13.2681,13.2865,144700.0],["2009-10-22",13.199,13.199,13.0607,13.1252,147200.0],["2009-10-23",13.0976,13.2036,12.9639,13.116,100800.0],["2009-10-26",13.1344,13.2312,12.4432,12.4432,114200.0],["2009-10-27",12.1482,12.6045,12.0975,12.2911,106500.0],["2009-10-28",12.1463,12.3993,11.8091,11.8606,219200.0],["2009-10-29",12.2213,12.2915,12.0714,12.1885,190400.0],["2009-10-30",12.2634,12.2634,11.6873,11.9262,163000.0],["2009-11-02",12.0058,12.2166,11.8325,12.0105,81400.0],["2009-11-03",11.7107,12.1932,11.7107,12.1744,103400.0],["2009-11-04",12.2025,12.3337,12.0433,12.151,184500.0],["2009-11-05",12.1838,12.3103,12.137,12.1791,249300.0],["2009-11-06",12.1744,12.24,12.0854,12.2025,119700.0],["2009-11-09",12.2869,12.9239,12.2447,12.9099,267700.0],["2009-11-10",12.9801,13.3736,12.8958,13.1019,176600.0],["2009-11-11",13.2706,13.3033,13.0317,13.0598,47700.0],["2009-11-12",13.0457,13.219,12.6148,12.6429,66600.0],["2009-11-13",12.6944,13.0785,12.685,13.0363,38200.0],["2009-11-16",13.0036,13.2565,13.0036,13.205,39800.0],["2009-11-17",13.1956,13.2846,13.1019,13.2659,63600.0],["2009-11-18",13.2846,13.2893,12.9192,13.041,115800.0],["2009-11-19",12.9473,12.9473,12.493,12.6663,109700.0],["2009-11-20",12.5304,13.0363,12.5258,13.0223,37900.0],["2009-11-23",13.1441,13.486,12.7928,13.397,75700.0],["2009-11-24",13.2799,13.3736,13.1535,13.2846,85500.0],["2009-11-25",13.1769,13.3174,13.1019,13.1909,193000.0],["2009-11-27",12.7881,13.0879,12.7131,12.863,71400.0],["2009-11-30",13.0036,13.2706,12.7225,13.2471,240200.0],["2009-12-01",13.2706,13.65,13.205,13.4251,225100.0],["2009-12-02",13.5891,13.7015,13.472,13.4814,475900.0],["2009-12-03",13.5704,13.9779,13.5282,13.9029,204100.0],["2009-12-04",13.9591,14.2262,13.9217,14.1653,112000.0],["2009-12-07",14.1137,14.2355,14.0622,14.109,36800.0],["2009-12-08",14.0856,14.2168,13.8046,13.8608,82000.0],["2009-12-09",13.8701,13.8701,13.4673,13.561,78100.0],["2009-12-10",13.4954,13.6453,13.4579,13.5376,130800.0],["2009-12-11",13.5001,13.5001,13.3455,13.4064,104900.0],["2009-12-14",13.4767,13.7203,13.4439,13.7203,101400.0],["2009-12-15",13.7765,14.5868,13.6078,14.5166,219700.0],["2009-12-16",14.6056,14.9194,14.5213,14.9007,221300.0],["2009-12-17",14.8257,15.0131,14.5213,15.0131,151700.0],["2009-12-18",15.2099,15.3082,14.896,15.0834,283900.0],["2009-12-21",15.0787,15.1958,14.6852,14.7367,65700.0],["2009-12-22",14.7508,15.1817,14.7461,15.1021,95600.0],["2009-12-23",15.0974,15.1677,14.985,15.1068,117400.0],["2009-12-24",15.1817,15.1817,15.0084,15.1208,16300.0],["2009-12-28",15.1209,15.1817,14.9382,15.0178,30100.0],["2009-12-29",15.0318,15.0506,14.8023,14.8632,30800.0],["2009-12-30",14.7039,14.7648,14.6056,14.7321,31700.0],["2009-12-31",14.7133,14.7602,14.465,14.6431,46200.0],["2010-01-04",14.7508,15.4113,14.6524,15.4019,113900.0],["2010-01-05",15.3176,15.8235,15.3176,15.7017,95700.0],["2010-01-06",15.7251,15.9125,15.5237,15.8329,107200.0],["2010-01-07",15.7017,15.9874,15.6408,15.8375,323900.0],["2010-01-08",15.9359,16.1327,15.8235,15.964,444400.0],["2010-01-11",15.9687,16.039,15.3129,15.8375,441300.0],["2010-01-12",15.8516,15.8563,15.608,15.683,318100.0],["2010-01-13",15.8235,16.0952,15.6876,16.0062,723000.0],["2010-01-14",16.0999,16.6245,15.9781,16.395,471000.0],["2010-01-15",16.5027,16.5027,15.9031,16.1045,150700.0],["2010-01-19",16.0671,16.3294,15.861,15.95,209800.0],["2010-01-20",15.9547,15.9547,15.5612,15.6923,81000.0],["2010-01-21",15.6033,15.7579,15.4534,15.5612,144600.0],["2010-01-22",15.5752,15.8891,15.4815,15.7158,163400.0],["2010-01-25",15.7954,15.8469,15.3504,15.3644,121700.0],["2010-01-26",15.2754,15.2754,14.8632,14.9054,107100.0],["2010-01-27",14.8913,15.0365,14.6852,14.8023,93800.0],["2010-01-28",14.7321,14.9101,14.5775,14.5775,61800.0],["2010-01-29",14.6009,14.8773,14.5025,14.7133,191600.0],["2010-02-01",14.6852,15.0318,14.6665,14.9991,103800.0],["2010-02-02",15.163,15.2754,15.0272,15.1677,155300.0],["2010-02-03",15.2052,15.594,15.1115,15.4487,102200.0],["2010-02-04",15.2473,15.3457,14.643,14.6758,130100.0],["2010-02-05",14.5775,14.6899,14.2402,14.6712,123000.0],["2010-02-08",14.6712,14.8773,14.5821,14.7648,102200.0],["2010-02-09",14.8445,15.3785,14.8164,15.1724,110600.0],["2010-02-10",15.1817,15.3129,15.0881,15.2895,49500.0],["2010-02-11",15.3644,15.5003,15.3129,15.43,55400.0],["2010-02-12",15.3363,15.3363,15.0881,15.3129,130900.0],["2010-02-16",15.3457,15.9219,15.3223,15.8375,150600.0],["2010-02-17",15.9265,16.0718,15.7626,15.8516,160400.0],["2010-02-18",15.7813,15.9687,15.4769,15.861,104300.0],["2010-02-19",15.8938,15.9265,15.6408,15.9078,105100.0],["2010-02-22",15.9359,15.964,15.8469,15.95,97500.0],["2010-02-23",16.0155,16.0155,15.6595,15.8563,74500.0],["2010-02-24",15.8563,15.964,15.7673,15.9547,114800.0],["2010-02-25",15.8094,16.0858,15.6033,15.8282,236200.0],["2010-02-26",15.9031,15.9734,15.8001,15.8938,147000.0],["2010-03-01",15.9921,15.9921,15.7813,15.9172,87500.0],["2010-03-02",15.9312,16.1608,15.8375,15.9031,291700.0],["2010-03-03",15.9031,16.7135,15.9031,16.5636,385500.0],["2010-03-04",16.5121,16.8915,16.5121,16.84,108900.0],["2010-03-05",17.0695,17.4161,17.0508,17.285,199800.0],["2010-03-08",17.1679,17.4583,17.1679,17.3787,137300.0],["2010-03-09",17.3365,17.7909,17.2709,17.4583,69800.0],["2010-03-10",17.5192,17.6363,17.3646,17.374,225600.0],["2010-03-11",17.2194,17.4911,17.1726,17.3271,154600.0],["2010-03-12",17.3271,17.5379,17.2756,17.5286,136300.0],["2010-03-15",17.4161,17.4161,17.21,17.2803,62000.0],["2010-03-16",17.2288,17.2616,17.0414,17.1304,93200.0],["2010-03-17",17.1491,17.4489,16.9571,17.1538,454800.0],["2010-03-18",17.2663,17.2663,16.854,17.0929,401200.0],["2010-03-19",16.8212,17.0086,16.7744,16.8212,380400.0],["2010-03-22",16.8447,17.1491,16.7744,17.0414,179300.0],["2010-03-23",17.0976,17.1351,16.7322,17.0695,269200.0],["2010-03-24",16.9149,17.1913,16.9102,17.0742,60400.0],["2010-03-25",17.1866,17.3787,17.0367,17.2475,187100.0],["2010-03-26",17.2194,17.4161,17.0461,17.1445,126600.0],["2010-03-29",17.1351,17.2803,17.0789,17.2194,126000.0],["2010-03-30",17.2944,17.5379,17.2241,17.4489,157400.0],["2010-03-31",17.4677,17.5567,17.3365,17.3412,125600.0],["2010-04-01",17.5098,17.5614,17.3459,17.4068,39300.0],["2010-04-05",17.3646,17.6644,17.3178,17.4349,132000.0],["2010-04-06",17.4583,17.5051,17.0461,17.0789,118000.0],["2010-04-07",17.121,17.121,16.6901,16.8353,231000.0],["2010-04-08",16.7978,16.9383,16.6479,16.6854,113100.0],["2010-04-09",16.7931,16.8634,16.6058,16.7135,98000.0],["2010-04-12",16.7416,16.8072,16.7041,16.7182,98900.0],["2010-04-13",16.8306,16.84,16.6667,16.7697,330200.0],["2010-04-14",16.9009,17.2241,16.9009,17.2241,253400.0],["2010-04-15",17.2709,17.2709,17.0508,17.1351,113700.0],["2010-04-16",17.018,17.2662,16.5777,16.6667,144700.0],["2010-04-19",16.5636,16.6432,16.1795,16.3716,143800.0],["2010-04-20",16.5308,16.6667,16.4184,16.6339,98600.0],["2010-04-21",16.6245,17.0133,16.6245,17.0086,180100.0],["2010-04-22",16.8166,17.196,16.7088,17.1304,136400.0],["2010-04-23",17.1257,17.2569,17.0742,17.2007,130700.0],["2010-04-26",17.2897,17.4489,17.1398,17.1866,147500.0],["2010-04-27",17.1679,17.21,16.3388,16.3481,112800.0],["2010-04-28",16.5917,16.5917,15.8282,16.409,301800.0],["2010-04-29",16.5542,17.0273,16.5542,16.8166,244900.0],["2010-04-30",16.8259,16.9149,16.3715,16.587,113000.0],["2010-05-03",16.573,16.6432,16.4184,16.5823,66600.0],["2010-05-04",16.1701,16.5496,15.8188,16.0296,152700.0],["2010-05-05",15.6549,15.9312,15.2942,15.3644,147300.0],["2010-05-06",15.2801,15.43,14.2074,14.629,154200.0],["2010-05-07",14.7039,14.9101,14.1793,14.5822,177000.0],["2010-05-10",15.2895,15.6736,15.1255,15.6268,123200.0],["2010-05-11",15.4769,15.7439,15.4113,15.7017,163000.0],["2010-05-12",15.7673,16.0905,15.7157,16.0062,135700.0],["2010-05-13",15.9078,16.2919,15.8891,16.2263,115400.0],["2010-05-14",16.0343,16.0343,15.6783,15.9266,165100.0],["2010-05-17",15.8797,16.1608,15.6033,16.128,214700.0],["2010-05-18",16.4278,16.4278,15.9031,15.9266,177800.0],["2010-05-19",15.5471,15.9406,15.5471,15.786,231900.0],["2010-05-20",15.0037,15.594,15.0037,15.2239,218000.0],["2010-05-21",15.074,15.5518,14.9616,15.5003,105500.0],["2010-05-24",15.3785,15.3785,15.0318,15.0787,129200.0],["2010-05-25",14.554,15.2942,14.4932,15.1864,197400.0],["2010-05-26",15.2942,16.0296,15.2942,15.5424,272900.0],["2010-05-27",16.0296,16.2919,15.7673,16.2826,228600.0],["2010-05-28",16.1889,16.409,15.9219,15.9266,112600.0],["2010-06-01",15.8141,16.0764,15.8094,15.8422,254200.0],["2010-06-02",15.8422,15.8422,15.8422,15.8422,0.0],["2010-06-03",15.8422,15.8422,15.8422,15.8422,0.0],["2010-06-04",15.8422,15.8422,15.8422,15.8422,0.0],["2010-06-07",15.8422,15.8422,15.8422,15.8422,0.0],["2010-06-08",15.8422,15.8422,15.8422,15.8422,0.0],["2010-06-09",15.8422,15.8422,15.8422,15.8422,0.0],["2010-06-10",16.3493,16.3493,16.3493,16.3493,0.0],["2010-06-11",16.3493,16.3493,16.3493,16.3493,0.0],["2010-06-14",15.8611,16.5185,15.3535,15.9868,258800.0],["2010-06-15",16.301,16.301,15.7547,16.0399,125200.0],["2010-06-16",15.9239,15.9868,15.368,15.4163,122800.0],["2010-06-17",15.4067,15.4405,15.0441,15.2036,78200.0],["2010-06-18",15.368,15.4743,15.2375,15.3245,136800.0],["2010-06-21",15.5469,15.5565,14.8701,14.9232,165300.0],["2010-06-22",14.9522,14.9861,14.3576,14.4253,268600.0],["2010-06-23",14.6332,14.7105,14.3286,14.5848,204000.0],["2010-06-24",14.6477,14.7927,14.4253,14.6235,234500.0],["2010-06-25",14.5752,14.9668,14.4882,14.7637,209300.0],["2010-06-28",14.8604,14.8701,14.7444,14.7685,115100.0],["2010-06-29",14.6235,14.6235,14.0628,14.1884,109700.0],["2010-06-30",14.29,14.3866,13.9419,14.0434,122600.0],["2010-07-01",14.1836,14.232,13.618,13.8259,153800.0],["2010-07-02",13.7969,13.9274,13.6228,13.8742,62400.0],["2010-07-06",14.2561,14.2755,13.8404,13.9757,205100.0],["2010-07-07",13.9032,14.638,13.9032,14.5848,405300.0],["2010-07-08",14.6767,14.9716,14.6767,14.9377,63800.0],["2010-07-09",14.9377,15.0586,14.9184,15.0586,26500.0],["2010-07-12",15.0586,15.1698,14.9571,15.1069,86200.0],["2010-07-13",15.2375,15.3535,15.0538,15.2471,224100.0],["2010-07-14",15.2471,15.3535,15.1746,15.3148,93200.0],["2010-07-15",15.3293,15.339,15.1408,15.3051,70100.0],["2010-07-16",15.1988,15.2181,15.0683,15.1795,142000.0],["2010-07-19",15.1214,15.4308,15.0344,15.368,180200.0],["2010-07-20",15.2761,15.484,15.1843,15.3728,117300.0],["2010-07-21",15.5178,15.5178,15.0828,15.2181,178800.0],["2010-07-22",15.4212,15.4212,15.1746,15.3051,719200.0],["2010-07-23",15.3051,15.7741,15.2858,15.7354,63100.0],["2010-07-26",15.6484,16.0303,15.6339,15.9529,243600.0],["2010-07-27",16.1076,16.1076,15.8321,15.9433,183900.0],["2010-07-28",15.9771,15.9771,15.5952,15.7499,80300.0],["2010-07-29",15.9384,15.9384,15.4357,15.6145,114500.0],["2010-07-30",15.6339,15.8031,15.5614,15.7064,372000.0],["2010-08-02",15.9384,16.1898,15.7692,16.0738,320100.0],["2010-08-03",16.04,16.1946,15.8466,15.9578,489700.0],["2010-08-04",15.9771,16.0351,15.5469,15.5904,113900.0],["2010-08-05",15.4308,15.5807,15.4018,15.4743,365800.0],["2010-08-06",15.3342,15.368,15.0876,15.2568,231600.0],["2010-08-09",15.2713,15.368,15.1795,15.1988,121900.0],["2010-08-10",14.9861,15.1408,14.464,14.6719,230600.0],["2010-08-11",14.3335,14.5365,14.0966,14.377,138700.0],["2010-08-12",14.1546,14.6525,14.1063,14.6139,353800.0],["2010-08-13",14.6429,14.8894,14.6429,14.8749,102200.0],["2010-08-16",14.8886,15.1722,14.5805,15.1722,115500.0],["2010-08-17",15.314,15.314,15.0793,15.27,284800.0],["2010-08-18",15.2064,15.4069,15.1917,15.3531,204200.0],["2010-08-19",15.3482,15.3482,15.1526,15.2162,559700.0],["2010-08-20",15.1428,15.1428,14.9033,15.0499,205800.0],["2010-08-23",15.1477,15.1477,14.7223,14.7566,100700.0],["2010-08-24",14.5317,14.5414,14.1747,14.2872,847500.0],["2010-08-25",14.2676,14.2872,14.0672,14.2041,163200.0],["2010-08-26",14.0965,14.3018,14.0329,14.0427,254100.0],["2010-08-27",14.3507,14.3507,14.0769,14.2236,165400.0],["2010-08-30",14.2089,14.2089,13.7298,13.7787,193400.0],["2010-08-31",13.6418,13.94,13.4706,13.8813,575300.0],["2010-09-01",13.984,14.3899,13.8911,14.2676,294000.0],["2010-09-02",14.2187,14.4241,14.2041,14.4192,163600.0],["2010-09-03",14.6294,14.869,14.6294,14.7468,246200.0],["2010-09-07",14.7175,14.7321,14.517,14.6539,210600.0],["2010-09-08",14.7419,14.8153,14.561,14.5903,275100.0],["2010-09-09",14.8152,14.8152,14.561,14.737,169700.0],["2010-09-10",14.781,14.8593,14.6197,14.8152,460800.0],["2010-09-13",14.9717,15.2015,14.8935,15.1575,409200.0],["2010-09-14",15.1673,15.4313,15.0695,15.3189,154000.0],["2010-09-15",15.3482,15.8029,15.3042,15.6562,103100.0],["2010-09-16",15.666,15.7834,15.6025,15.7638,54200.0],["2010-09-17",15.8861,16.0572,15.4264,15.6514,56900.0],["2010-09-20",15.7687,15.9349,15.666,15.9301,67900.0],["2010-09-21",15.9936,16.3065,15.9936,16.2381,141100.0],["2010-09-22",16.2577,16.3457,16.1403,16.331,146200.0],["2010-09-23",16.1403,16.3848,16.1012,16.3114,108100.0],["2010-09-24",16.3897,16.5461,16.3603,16.4972,224700.0],["2010-09-27",16.5217,16.5461,16.1599,16.2088,182700.0],["2010-09-28",16.3066,16.6244,16.1452,16.6048,252000.0],["2010-09-29",16.7368,16.8102,16.5315,16.6928,248900.0],["2010-09-30",16.8102,16.9666,16.7173,16.8395,140100.0],["2010-10-01",16.9471,17.0791,16.8737,16.9911,146100.0],["2010-10-04",17.0058,17.0058,16.8102,16.8688,188400.0],["2010-10-05",16.952,17.2893,16.9177,17.2796,151100.0],["2010-10-06",17.26,17.3431,17.04,17.0987,92000.0],["2010-10-07",17.1084,17.1573,16.8542,16.9911,173300.0],["2010-10-08",16.9862,17.2698,16.9422,17.2649,197600.0],["2010-10-11",17.348,17.348,16.996,17.1378,165700.0],["2010-10-12",17.0302,17.2698,17.0009,17.2013,328100.0],["2010-10-13",17.2356,17.8174,17.2356,17.8076,134700.0],["2010-10-14",17.6561,17.7245,17.3822,17.5436,117900.0],["2010-10-15",17.6805,17.6805,17.0644,17.3431,139200.0],["2010-10-18",17.3236,17.5632,17.1182,17.5387,70500.0],["2010-10-19",17.26,17.5094,17.1329,17.4507,104300.0],["2010-10-20",17.5045,17.7783,17.4311,17.6267,111000.0],["2010-10-21",17.7685,17.793,17.392,17.7636,91100.0],["2010-10-22",17.8419,17.8419,17.4507,17.5925,104500.0],["2010-10-25",17.7734,17.8712,17.4556,17.5827,120800.0],["2010-10-26",17.4654,17.7147,17.4556,17.5534,81000.0],["2010-10-27",17.5778,17.6365,17.3089,17.5729,109300.0],["2010-10-28",17.7147,17.8565,17.6072,17.7245,95100.0],["2010-10-29",17.7734,18.1792,17.7734,18.1303,88500.0],["2010-11-01",18.2868,18.5166,18.233,18.5068,88500.0],["2010-11-02",18.4726,18.5802,18.2477,18.4726,44900.0],["2010-11-03",18.5704,18.678,18.4628,18.6437,78100.0],["2010-11-04",18.722,18.9176,17.9054,18.1401,205400.0],["2010-11-05",18.145,18.4042,18.0374,18.189,93200.0],["2010-11-08",18.2868,18.4628,18.1597,18.3553,63600.0],["2010-11-09",18.4042,18.4579,17.9201,18.0863,77300.0],["2010-11-10",18.0668,18.3504,17.9543,18.3357,72900.0],["2010-11-11",18.2868,18.4579,18.1841,18.4139,101700.0],["2010-11-12",18.2624,18.4042,17.9103,18.0032,42200.0],["2010-11-15",18.0179,18.1303,17.7587,17.9152,31100.0],["2010-11-16",17.5925,17.8859,17.3236,17.3725,101400.0],["2010-11-17",17.4556,17.9788,17.4311,17.9397,46500.0],["2010-11-18",18.0521,18.3455,17.7392,18.0032,101800.0],["2010-11-19",18.013,18.3357,17.8956,18.3015,31600.0],["2010-11-22",18.189,18.5215,18.1792,18.4971,60900.0],["2010-11-23",18.233,18.233,17.7001,17.8565,72500.0],["2010-11-24",18.1922,18.4736,18.1429,18.2268,93700.0],["2010-11-26",18.0984,18.3552,17.6146,17.7035,46100.0],["2010-11-29",17.4221,18.6365,17.4221,18.5822,120600.0],["2010-11-30",18.5082,18.9081,18.5082,18.8291,91200.0],["2010-12-01",18.9328,19.2734,18.913,19.0216,109900.0],["2010-12-02",19.1302,19.2537,18.8834,18.8883,107000.0],["2010-12-03",18.8883,18.9772,18.7205,18.8834,61200.0],["2010-12-06",18.9821,19.0809,18.8192,19.0611,51100.0],["2010-12-07",19.1154,19.3771,19.0858,19.1204,48800.0],["2010-12-08",19.2142,19.3277,19.0118,19.3228,34700.0],["2010-12-09",19.3771,19.4067,18.9081,19.224,45200.0],["2010-12-10",19.2191,19.387,19.1056,19.3376,61500.0],["2010-12-13",19.4166,19.6042,19.3475,19.5351,61900.0],["2010-12-14",19.614,19.619,19.0068,19.1796,113300.0],["2010-12-15",19.0414,19.1599,18.913,19.0414,43100.0],["2010-12-16",18.9723,19.461,18.8636,19.461,41600.0],["2010-12-17",19.4758,19.5844,19.2389,19.5203,74100.0],["2010-12-20",19.4906,19.619,19.3524,19.5795,40100.0],["2010-12-21",19.6437,19.7227,19.5745,19.5795,50900.0],["2010-12-22",19.6239,19.9646,19.5745,19.8856,38500.0],["2010-12-23",19.8411,19.9942,19.693,19.8609,42900.0],["2010-12-27",19.8165,20.2262,19.7671,20.1917,47400.0],["2010-12-28",20.1966,20.246,19.9152,20.0386,43900.0],["2010-12-29",20.1275,20.3842,20.1275,20.3842,76700.0],["2010-12-30",20.4138,20.4138,19.9695,20.0682,74300.0],["2010-12-31",20.1176,20.2361,20.0435,20.0485,59800.0],["2011-01-03",20.1028,20.3496,20.1028,20.2805,64100.0],["2011-01-04",20.2558,20.4533,20.2361,20.4089,41600.0],["2011-01-05",20.3743,20.8334,20.1028,20.7298,208200.0],["2011-01-06",20.8088,20.8334,20.3398,20.4928,56200.0],["2011-01-07",20.4533,20.5718,20.0534,20.5076,78100.0],["2011-01-10",20.4089,20.4138,19.9646,20.0287,85000.0],["2011-01-11",19.8954,20.6804,19.8757,20.6162,91700.0],["2011-01-12",20.6804,20.6804,19.8559,19.8658,103400.0],["2011-01-13",19.8461,19.8757,19.5745,19.8757,102500.0],["2011-01-14",19.7572,20.0978,19.6486,19.8362,60300.0],["2011-01-18",19.7967,20.0584,19.6091,19.8708,77200.0],["2011-01-19",19.9053,20.1077,19.8806,19.9547,36000.0],["2011-01-20",19.8708,20.1225,19.693,20.083,65600.0],["2011-01-21",20.167,20.2657,19.5153,19.5696,75700.0],["2011-01-24",19.4511,19.9201,19.4462,19.8954,74700.0],["2011-01-25",19.6832,19.8214,19.4511,19.6733,333100.0],["2011-01-26",19.6289,19.9103,19.54,19.7375,181000.0],["2011-01-27",19.6634,19.7918,19.5005,19.5647,74000.0],["2011-01-28",19.6239,19.7078,18.5427,19.1598,171900.0],["2011-01-31",19.3524,19.4462,18.9969,19.3277,107700.0],["2011-02-01",19.5054,19.5054,19.1302,19.4166,69900.0],["2011-02-02",19.3326,20.1522,19.2586,20.0386,91900.0],["2011-02-03",20.0238,20.1472,19.8609,19.9103,42500.0],["2011-02-04",19.8856,19.9547,19.5992,19.6437,37700.0],["2011-02-07",19.614,19.8362,19.5499,19.8313,40200.0],["2011-02-08",19.777,19.8559,19.1747,19.8362,104600.0],["2011-02-09",20.0337,20.1719,19.6733,19.6733,122300.0],["2011-02-10",19.4758,19.4758,18.9278,19.0512,435700.0],["2011-02-11",18.9328,19.1055,18.7254,18.9031,244300.0],["2011-02-14",18.8291,19.0118,18.8044,18.8883,142900.0],["2011-02-15",18.7649,19.0315,18.5724,18.9821,176600.0],["2011-02-16",19.0167,19.0907,18.8686,18.9377,101100.0],["2011-02-17",18.8587,18.992,18.7254,18.8439,145600.0],["2011-02-18",18.8488,18.9377,18.7501,18.7896,123600.0],["2011-02-22",18.76,18.76,18.1675,18.4588,221500.0],["2011-02-23",18.5181,18.5181,17.901,18.3601,107000.0],["2011-02-24",18.2712,18.7304,18.0392,18.2268,176300.0],["2011-02-25",18.2959,18.5131,18.0688,18.3354,83700.0],["2011-02-28",18.3058,18.8538,18.3058,18.7797,129100.0],["2011-03-01",18.8241,19.2586,18.7501,19.2586,151900.0],["2011-03-02",19.1697,19.4166,18.6366,18.755,288700.0],["2011-03-03",18.918,19.5252,18.7896,19.5005,201300.0],["2011-03-04",19.3277,19.7128,19.2339,19.6832,69000.0],["2011-03-07",19.7473,20.2262,19.6486,20.0929,111900.0],["2011-03-08",20.0929,20.4632,19.9892,20.3694,112500.0],["2011-03-09",20.3151,20.3694,20.1472,20.2015,98900.0],["2011-03-10",19.8263,20.2657,19.7523,20.0189,137500.0],["2011-03-11",19.8806,20.2805,19.7078,20.2361,220800.0],["2011-03-14",20.0781,20.32,19.8313,20.2114,155400.0],["2011-03-15",19.8066,20.1571,19.7868,20.0485,121200.0],["2011-03-16",19.9892,19.9892,19.4758,19.6338,112900.0],["2011-03-17",19.8313,19.9892,19.5449,19.5795,171200.0],["2011-03-18",19.693,19.7424,19.2537,19.6733,198600.0],["2011-03-21",19.6535,20.1077,19.3919,19.9942,65000.0],["2011-03-22",19.9942,20.1176,19.7177,19.9497,158800.0],["2011-03-23",19.9596,20.1127,19.8708,20.0337,61400.0],["2011-03-24",20.0633,20.3151,19.8954,20.3151,80400.0],["2011-03-25",20.3151,20.4138,20.0041,20.2262,71800.0],["2011-03-28",20.2114,20.3398,19.9991,20.3052,61700.0],["2011-03-29",20.2163,20.6853,19.8708,20.5175,71200.0],["2011-03-30",20.5076,20.7841,20.3003,20.6557,118000.0],["2011-03-31",20.5915,21.0556,20.5915,20.9766,61800.0],["2011-04-01",21.0013,21.4999,21.0013,21.0902,74800.0],["2011-04-04",21.0852,21.0951,20.7742,20.8532,43300.0],["2011-04-05",20.8236,20.8779,20.4928,20.5471,67400.0],["2011-04-06",20.636,20.8334,20.5323,20.789,75400.0],["2011-04-07",20.7693,20.7693,20.0633,20.1719,99500.0],["2011-04-08",20.2904,20.7643,20.1472,20.4385,78100.0],["2011-04-11",20.3496,20.4187,19.6881,19.8066,140900.0],["2011-04-12",19.7128,20.1571,19.4462,19.698,114600.0],["2011-04-13",19.7424,19.93,19.698,19.8806,66100.0],["2011-04-14",19.8214,19.9892,19.6387,19.9103,72500.0],["2011-04-15",19.8806,20.1917,19.8017,20.0781,52800.0],["2011-04-18",19.9843,19.9843,19.5005,19.8165,33900.0],["2011-04-19",19.7375,19.9596,19.7375,19.8461,21800.0],["2011-04-20",20.083,20.3941,19.9349,20.3299,35900.0],["2011-04-21",20.3743,21.0309,20.3398,20.3793,35500.0],["2011-04-25",20.3398,20.3644,20.0287,20.083,48800.0],["2011-04-26",20.0781,20.5175,19.851,20.2855,102300.0],["2011-04-27",20.2608,20.5817,20.241,20.5323,78100.0],["2011-04-28",20.4977,20.5274,20.2805,20.3842,29400.0],["2011-04-29",20.3842,20.6557,20.3546,20.5915,48000.0],["2011-05-02",20.5372,20.7347,20.3447,20.5372,56000.0],["2011-05-03",20.5372,20.6261,20.1768,20.4237,110000.0],["2011-05-04",20.4089,20.5175,20.3644,20.4879,23000.0],["2011-05-05",20.4089,20.7001,19.7572,20.557,113800.0],["2011-05-06",20.715,20.9519,20.5767,20.6508,43400.0],["2011-05-09",20.6508,20.6952,20.399,20.4928,55000.0],["2011-05-10",20.5619,20.7643,20.4928,20.71,80400.0],["2011-05-11",20.631,20.7446,19.5104,20.4039,35000.0],["2011-05-12",20.3348,20.636,19.4857,20.6212,22000.0],["2011-05-13",20.631,20.9816,19.7128,20.4731,122000.0],["2011-05-16",20.32,20.6458,20.32,20.4138,74400.0],["2011-05-17",20.3891,20.4138,19.9103,20.2608,51700.0],["2011-05-18",20.3151,20.5125,20.1028,20.162,52900.0],["2011-05-19",20.2904,20.6063,20.241,20.5866,92100.0],["2011-05-20",20.5619,20.5619,19.8609,20.2361,147100.0],["2011-05-23",20.1373,20.5224,19.224,20.2262,118200.0],["2011-05-24",20.3003,20.32,20.1275,20.1867,148000.0],["2011-05-25",20.3598,20.6144,20.1765,20.5787,90000.0],["2011-05-26",20.37,20.706,20.37,20.5075,56100.0],["2011-05-27",20.4871,20.8078,20.4871,20.7009,32900.0],["2011-05-31",20.7977,20.8486,20.7213,20.7875,93900.0],["2011-06-01",20.8333,20.8333,20.0034,20.6907,86000.0],["2011-06-02",20.6857,20.8537,20.5278,20.6653,38200.0],["2011-06-03",20.5889,20.8333,20.2987,20.7315,79900.0],["2011-06-06",20.6958,20.9097,20.4464,20.65,126900.0],["2011-06-07",20.7722,21.1031,20.7569,20.8384,169200.0],["2011-06-08",20.8027,21.0115,20.5584,20.6093,42800.0],["2011-06-09",20.7366,20.818,20.2478,20.4616,65900.0],["2011-06-10",20.5075,20.5176,19.9576,20.0747,38600.0],["2011-06-13",20.1205,20.4311,20.1205,20.3191,34400.0],["2011-06-14",20.7213,21.3322,20.6144,21.1948,146500.0],["2011-06-15",21.0471,21.0471,20.5584,20.7467,91300.0],["2011-06-16",20.6704,20.6806,20.482,20.5686,74900.0],["2011-06-17",20.6449,20.9606,20.5278,20.8129,197900.0],["2011-06-20",20.7875,20.9453,20.6857,20.9351,137700.0],["2011-06-21",21.0268,21.1337,20.9402,21.0675,118800.0],["2011-06-22",20.9402,21.1795,20.9402,20.9911,89400.0],["2011-06-23",20.7468,20.9759,20.6551,20.7162,113700.0],["2011-06-24",20.7111,20.8028,20.6195,20.7213,58900.0],["2011-06-27",20.6653,20.8028,20.6297,20.7162,61700.0],["2011-06-28",20.874,20.874,20.6347,20.6857,120900.0],["2011-06-29",20.7569,20.93,20.5533,20.8078,43800.0],["2011-06-30",20.818,20.9657,20.7671,20.8537,142100.0],["2011-07-01",20.8231,21.0013,20.65,20.8384,127600.0],["2011-07-05",20.7926,21.0064,20.7722,20.8588,148400.0],["2011-07-06",20.8842,20.9708,20.6602,20.7111,128400.0],["2011-07-07",20.8486,20.8893,20.7111,20.762,460800.0],["2011-07-08",20.6297,20.7722,20.4006,20.5686,187100.0],["2011-07-11",20.3853,20.5024,20.2733,20.4769,54700.0],["2011-07-12",20.4464,20.4973,20.1714,20.3496,243300.0],["2011-07-13",20.3649,20.5431,20.2224,20.4362,337900.0],["2011-07-14",20.5227,20.5227,20.3191,20.3904,176300.0],["2011-07-15",20.4006,20.5889,20.3089,20.5686,92600.0],["2011-07-18",20.4922,20.6042,20.314,20.4158,123500.0],["2011-07-19",20.538,20.5584,20.314,20.4667,88300.0],["2011-07-20",20.3802,20.4464,20.0798,20.3395,66200.0],["2011-07-21",20.3445,20.6907,20.1103,20.6602,57000.0],["2011-07-22",20.5889,20.874,20.4922,20.8028,55900.0],["2011-07-25",20.6246,21.0319,20.5126,20.7671,66900.0],["2011-07-26",20.7366,20.9911,20.4515,20.9148,84700.0],["2011-07-27",20.4566,20.8639,20.4566,20.7264,76900.0],["2011-07-28",20.7264,21.0471,20.6195,20.6958,62600.0],["2011-07-29",20.4922,20.93,20.4515,20.8435,51800.0],["2011-08-01",20.9249,20.9249,20.5686,20.8435,71500.0],["2011-08-02",20.6755,20.8333,19.8354,20.5431,59300.0],["2011-08-03",20.4973,20.5889,19.4892,20.5533,104200.0],["2011-08-04",20.3293,20.3904,19.8049,19.8049,121900.0],["2011-08-05",19.9525,20.3038,19.4434,20.0747,123900.0],["2011-08-08",19.8405,19.8405,18.2673,18.9241,228500.0],["2011-08-09",19.0361,19.7489,18.7357,19.7132,152200.0],["2011-08-10",19.479,20.0645,18.9495,18.9852,84700.0],["2011-08-11",19.0615,19.5147,18.6186,19.3212,253700.0],["2011-08-12",19.5147,19.9271,19.4128,19.6216,171600.0],["2011-08-15",19.8354,20.0442,19.8151,19.9984,61200.0],["2011-08-16",19.7998,19.9322,19.5809,19.7947,173600.0],["2011-08-17",19.866,20.202,19.5961,20.202,51000.0],["2011-08-18",19.9525,19.9525,19.1736,19.5961,81200.0],["2011-08-19",19.3619,19.591,18.8885,19.0666,94200.0],["2011-08-22",19.642,19.7387,18.583,18.8223,113700.0],["2011-08-23",18.9139,18.9597,18.751,18.9088,129900.0],["2011-08-24",18.8579,19.5605,18.8579,19.4892,42800.0],["2011-08-25",19.4892,19.6776,19.1379,19.2652,37900.0],["2011-08-26",19.199,19.2499,18.7154,18.9394,55500.0],["2011-08-29",19.1838,19.6674,18.8783,19.6623,34100.0],["2011-08-30",19.5147,19.8303,19.4281,19.6878,42500.0],["2011-08-31",19.8151,19.9016,19.3721,19.4943,206900.0],["2011-09-01",19.4638,20.0187,19.3772,19.6725,63200.0],["2011-09-02",19.4587,19.9118,19.255,19.3263,68500.0],["2011-09-06",19.1023,19.1481,18.7103,18.975,70200.0],["2011-09-07",19.1939,19.3416,19.0463,19.3416,28000.0],["2011-09-08",19.0208,19.3314,19.0208,19.1837,30600.0],["2011-09-09",18.9343,19.1074,18.6492,18.8223,27500.0],["2011-09-12",18.5779,18.7408,18.4048,18.6797,46100.0],["2011-09-13",18.6441,18.8732,18.4201,18.7103,32900.0],["2011-09-14",18.7306,18.7917,18.4455,18.5982,40400.0],["2011-09-15",18.7815,19.5249,18.7306,18.8325,34700.0],["2011-09-16",18.8885,19.1787,18.8223,18.9037,32400.0],["2011-09-19",18.5575,18.8681,18.3539,18.5982,18500.0],["2011-09-20",18.6339,18.6339,18.0128,18.1553,44700.0],["2011-09-21",18.1349,18.2622,17.7633,17.8193,62600.0],["2011-09-22",17.58,17.58,17.0352,17.2083,81600.0],["2011-09-23",17.1523,17.6004,17.0913,17.58,35600.0],["2011-09-26",17.6767,17.7582,17.3814,17.692,39700.0],["2011-09-27",17.916,18.1961,17.5444,17.6462,413300.0],["2011-09-28",17.6767,17.8142,17.4018,17.4985,40800.0],["2011-09-29",17.7378,17.7938,17.2898,17.3764,34600.0],["2011-09-30",17.1422,17.2847,16.8978,16.908,69100.0],["2011-10-03",16.7807,16.9843,16.1443,16.5363,161500.0],["2011-10-04",16.4447,16.4956,16.0526,16.4752,173200.0],["2011-10-05",16.5618,16.7603,16.3276,16.6178,82200.0],["2011-10-06",16.6127,17.2542,16.5567,17.2033,50000.0],["2011-10-07",17.3051,17.6869,16.9283,17.0403,33200.0],["2011-10-10",17.2644,17.6462,17.1473,17.5596,46600.0],["2011-10-11",17.4527,17.7226,17.2338,17.4222,26200.0],["2011-10-12",17.5749,17.9415,17.5342,17.7226,30100.0],["2011-10-13",17.6258,17.9262,17.524,17.7582,56400.0],["2011-10-14",18.0179,18.1095,17.7938,18.0382,137300.0],["2011-10-17",17.9517,18.191,17.5647,17.6615,45600.0],["2011-10-18",17.58,17.9058,17.58,17.8091,56400.0],["2011-10-19",17.7735,17.972,17.5596,17.6818,35400.0],["2011-10-20",17.6767,17.6767,17.2084,17.4629,26800.0],["2011-10-21",17.6717,17.6717,17.4018,17.4629,71300.0],["2011-10-24",17.4833,17.8346,17.4171,17.8193,95200.0],["2011-10-25",17.7378,17.8091,17.6258,17.6818,106500.0],["2011-10-26",17.8957,17.8957,17.524,17.7633,54100.0],["2011-10-27",18.0637,18.2011,17.972,18.1146,394600.0],["2011-10-28",18.0739,18.2164,18.028,18.1553,141200.0],["2011-10-31",17.9466,18.1248,17.6411,17.6462,53500.0],["2011-11-01",17.2389,17.5647,17.1472,17.3356,48400.0],["2011-11-02",17.5647,17.7633,17.3204,17.4527,49500.0],["2011-11-03",17.6106,17.8855,17.5393,17.804,131000.0],["2011-11-04",17.7277,17.8142,17.6309,17.6564,77600.0],["2011-11-07",17.6106,17.7786,17.5444,17.748,41800.0],["2011-11-08",17.7735,17.8957,17.5495,17.8346,68300.0],["2011-11-09",17.3662,17.7277,17.1829,17.4222,43300.0],["2011-11-10",17.5698,17.7073,17.412,17.4731,76800.0],["2011-11-11",17.5596,18.3284,17.4833,17.6564,209200.0],["2011-11-14",17.6615,17.7989,17.5138,17.5444,412800.0],["2011-11-15",17.4985,17.7735,17.4578,17.692,37000.0],["2011-11-16",17.6004,17.8651,17.5036,17.5342,46000.0],["2011-11-17",17.5444,17.5851,17.1472,17.2389,80200.0],["2011-11-18",17.2796,17.412,17.244,17.3764,41900.0],["2011-11-21",17.2134,17.2134,16.8061,17.0047,30600.0],["2011-11-22",16.9894,17.1218,16.8061,17.0149,39800.0],["2011-11-23",16.8456,16.8919,16.6758,16.7581,15600.0],["2011-11-25",16.6552,16.9485,16.4906,16.5575,58800.0],["2011-11-28",16.8816,17.2881,16.7839,17.1646,39500.0],["2011-11-29",17.1646,17.3756,17.1183,17.2418,42100.0],["2011-11-30",16.9485,17.8541,16.9485,17.782,46500.0],["2011-12-01",17.746,17.9518,17.6483,17.6946,211900.0],["2011-12-02",17.746,17.9724,17.746,17.7872,26900.0],["2011-12-05",17.9158,17.9724,17.6586,17.8695,33500.0],["2011-12-06",17.8798,18.1525,17.8695,18.0753,15500.0],["2011-12-07",18.0187,18.1319,17.9776,18.0342,24700.0],["2011-12-08",17.921,18.0084,17.6946,17.9158,24100.0],["2011-12-09",17.9107,18.1937,17.9004,18.1474,24300.0],["2011-12-12",17.8695,17.9055,17.6894,17.8078,35300.0],["2011-12-13",17.7254,18.0084,17.2521,17.4064,46900.0],["2011-12-14",17.3138,17.4991,17.2006,17.3601,22400.0],["2011-12-15",17.5917,17.5917,17.2418,17.4322,27000.0],["2011-12-16",17.4322,17.5093,17.1029,17.319,42700.0],["2011-12-19",17.4064,17.5917,17.0566,17.3138,35100.0],["2011-12-20",17.638,17.7306,17.391,17.4322,62500.0],["2011-12-21",17.4064,17.6122,17.1595,17.6071,19400.0],["2011-12-22",17.5865,17.6637,17.5299,17.6277,16900.0],["2011-12-23",17.6123,17.7152,17.5505,17.6791,18000.0],["2011-12-27",17.638,17.6431,17.4888,17.5454,30900.0],["2011-12-28",17.5865,17.5865,17.2418,17.3138,19400.0],["2011-12-29",17.2675,17.5659,17.2675,17.4888,13300.0],["2011-12-30",17.463,17.5145,17.3138,17.3704,20400.0],["2012-01-03",17.6483,17.9261,17.4527,17.6688,40700.0],["2012-01-04",17.6586,17.7563,17.5814,17.7409,24200.0],["2012-01-05",17.6586,17.8695,17.5608,17.8592,22300.0],["2012-01-06",17.8438,17.9981,17.7409,17.8644,13100.0],["2012-01-09",17.8952,18.0084,17.5454,17.8952,20500.0],["2012-01-10",18.0084,18.1731,17.9827,18.0805,60900.0],["2012-01-11",17.9724,17.9724,17.746,17.7563,70400.0],["2012-01-12",17.7563,18.0084,17.7563,17.957,26100.0],["2012-01-13",17.8489,17.993,17.6688,17.7563,17500.0],["2012-01-17",17.8644,18.2503,17.8489,18.1731,20500.0],["2012-01-18",18.101,18.7082,18.101,18.631,65200.0],["2012-01-19",18.5796,18.7648,18.3995,18.7391,34700.0],["2012-01-20",18.6104,18.8934,18.523,18.8574,28300.0],["2012-01-23",18.8368,18.9706,18.8368,18.8883,13300.0],["2012-01-24",18.8368,19.0118,18.6979,18.7391,16400.0],["2012-01-25",18.6825,19.0272,18.1782,19.0118,370400.0],["2012-01-26",19.0889,19.3513,19.0889,19.3308,32700.0],["2012-01-27",19.2382,19.3719,19.0889,19.2073,20200.0],["2012-01-30",19.125,19.1507,18.9346,19.0941,20300.0],["2012-01-31",19.0838,19.4851,18.8317,19.2793,50100.0],["2012-02-01",19.3565,19.7321,19.2999,19.588,37800.0],["2012-02-02",19.5674,19.9173,19.5314,19.6292,52800.0],["2012-02-03",19.7372,20.0665,19.7012,19.7578,26700.0],["2012-02-06",19.6806,19.6806,19.0581,19.4851,36900.0],["2012-02-07",19.6704,19.7938,19.4388,19.5469,43500.0],["2012-02-08",19.6086,19.6138,19.3102,19.3411,36700.0],["2012-02-09",19.4234,19.5777,19.0632,19.5057,31100.0],["2012-02-10",19.2896,19.7578,19.1301,19.516,56700.0],["2012-02-13",19.624,19.624,19.2999,19.3822,47100.0],["2012-02-14",19.3513,19.3616,19.0941,19.2999,46300.0],["2012-02-15",19.2999,19.6035,19.2433,19.4491,14200.0],["2012-02-16",19.3977,19.5211,19.305,19.4697,5900.0],["2012-02-17",19.4954,19.6446,19.2999,19.3462,34000.0],["2012-02-21",19.2793,19.5726,19.2587,19.2742,21400.0],["2012-02-22",19.2124,19.5675,19.2124,19.4954,29200.0],["2012-02-23",19.4748,19.6395,19.233,19.6189,61500.0],["2012-02-24",19.5932,19.6704,19.4079,19.5572,13600.0],["2012-02-27",19.4234,19.763,19.4234,19.7115,13300.0],["2012-02-28",19.552,19.6395,19.2742,19.3513,19400.0],["2012-02-29",19.4234,19.5777,19.1147,19.233,29900.0],["2012-03-01",19.2845,19.6446,19.2484,19.5314,54000.0],["2012-03-02",19.516,19.799,19.4182,19.4697,59100.0],["2012-03-05",19.4903,19.5211,19.305,19.4234,30400.0],["2012-03-06",19.2536,19.2536,18.9191,18.9654,47200.0],["2012-03-07",19.0118,19.233,18.9191,19.1352,34000.0],["2012-03-08",19.2484,19.5932,19.197,19.3976,38900.0],["2012-03-09",19.4234,19.6858,19.4234,19.6189,32700.0],["2012-03-12",19.5674,19.5726,19.3874,19.4543,11400.0],["2012-03-13",19.4954,19.7115,19.3205,19.6961,20100.0],["2012-03-14",19.6189,19.9791,19.6189,19.8299,28700.0],["2012-03-15",19.8299,20.3135,19.7836,20.1592,40800.0],["2012-03-16",20.1643,20.1643,19.799,19.9173,29100.0],["2012-03-19",19.9019,20.0408,19.8607,19.9276,20200.0],["2012-03-20",19.8916,20.1231,19.7733,19.9276,38800.0],["2012-03-21",19.8865,19.8865,19.6498,19.7218,27400.0],["2012-03-22",19.7115,19.8607,19.7115,19.8299,29600.0],["2012-03-23",19.8504,20.0099,19.4079,19.9791,36800.0],["2012-03-26",20.0099,20.3907,19.6961,20.3547,50600.0],["2012-03-27",20.2981,20.5811,20.1849,20.3392,39400.0],["2012-03-28",20.2826,20.2826,19.9533,20.2003,16100.0],["2012-03-29",20.19,20.19,19.0478,19.4954,139600.0],["2012-03-30",19.5829,19.5829,18.703,18.7185,308500.0],["2012-04-02",18.7545,19.2433,18.5898,19.1455,120000.0],["2012-04-03",19.1661,19.5211,19.1661,19.4748,52600.0],["2012-04-04",19.3153,19.4234,19.3102,19.3771,42800.0],["2012-04-05",19.233,19.3925,19.233,19.2948,34700.0],["2012-04-09",19.2176,19.305,19.1661,19.2176,38000.0],["2012-04-10",19.1147,19.3616,18.8317,18.9346,45700.0],["2012-04-11",18.9757,19.1764,18.8265,19.0838,21600.0],["2012-04-12",19.0015,19.4131,19.0015,19.3771,26000.0],["2012-04-13",19.2742,19.3616,18.9552,19.0375,47100.0],["2012-04-16",19.3411,19.4748,19.1558,19.2484,28700.0],["2012-04-17",19.3565,19.9894,19.2382,19.799,39600.0],["2012-04-18",19.7784,19.8453,19.6704,19.7681,29900.0],["2012-04-19",19.6909,20.0871,19.6189,19.6395,50800.0],["2012-04-20",19.8144,19.9842,19.6035,19.6652,53400.0],["2012-04-23",19.4954,19.7321,19.161,19.6703,68300.0],["2012-04-24",19.7012,19.8762,19.4851,19.7887,48800.0],["2012-04-25",19.9533,20.1849,19.8504,20.0408,29300.0],["2012-04-26",20.0768,20.1797,19.9842,20.1283,20200.0],["2012-04-27",20.1231,20.792,20.0099,20.5348,129300.0],["2012-04-30",18.3583,20.4627,18.3583,19.9173,62000.0],["2012-05-01",19.9225,20.2209,19.9225,20.1077,20600.0],["2012-05-02",19.9791,20.0871,19.7372,19.871,73000.0],["2012-05-03",19.8299,19.9379,19.5726,19.6343,61000.0],["2012-05-04",19.5674,19.624,19.1918,19.4645,68600.0],["2012-05-07",19.3874,19.7527,19.305,19.3256,73000.0],["2012-05-08",19.3153,19.6961,19.2124,19.4079,66200.0],["2012-05-09",19.1404,19.2073,18.8265,18.878,44000.0],["2012-05-10",18.9552,19.2227,18.95,19.0118,17000.0],["2012-05-11",18.9089,19.2227,18.8523,18.878,29000.0],["2012-05-14",18.7751,19.1095,18.7545,18.9397,24600.0],["2012-05-15",18.8265,18.8574,18.4818,18.5487,33000.0],["2012-05-16",18.5384,18.5384,17.5762,17.9879,162300.0],["2012-05-17",17.9724,17.9827,17.8386,17.8541,36900.0],["2012-05-18",17.9312,17.9312,17.8026,17.8283,40300.0],["2012-05-21",17.9313,18.1422,17.8695,18.0856,29700.0],["2012-05-22",18.0496,18.1782,17.9673,18.0908,25400.0],["2012-05-23",17.9724,18.0856,17.674,17.9261,42000.0],["2012-05-24",18.0393,18.1628,17.9107,18.0959,55500.0],["2012-05-25",18.1937,18.5178,17.8541,18.1782,376300.0],["2012-05-29",18.2811,18.6156,18.2811,18.6053,57600.0],["2012-05-30",18.4046,18.5693,18.2708,18.384,48500.0],["2012-05-31",18.409,19.1318,18.138,18.8979,92400.0],["2012-06-01",18.6588,18.797,18.3984,18.7598,77700.0],["2012-06-04",18.7279,18.9777,18.7066,18.8501,67600.0],["2012-06-05",18.7863,18.9617,18.7066,18.882,28400.0],["2012-06-06",18.9617,19.1105,18.8979,19.0627,26900.0],["2012-06-07",19.169,19.4134,18.9883,18.9883,29400.0],["2012-06-08",19.0467,19.2806,19.0148,19.2009,36700.0],["2012-06-11",19.4134,19.4134,18.6003,18.7066,26700.0],["2012-06-12",18.6428,18.967,18.6163,18.8395,24100.0],["2012-06-13",18.882,18.983,18.6535,18.7279,31500.0],["2012-06-14",18.7173,19.6685,18.3134,18.4728,49700.0],["2012-06-15",18.4356,18.7226,18.1486,18.2921,61400.0],["2012-06-18",18.3346,19.0467,18.1539,19.0202,79600.0],["2012-06-19",19.0574,19.5197,18.8714,19.4134,28000.0],["2012-06-20",19.3603,19.5888,19.2646,19.4613,27700.0],["2012-06-21",19.5941,19.6154,19.1318,19.1371,31900.0],["2012-06-22",19.1955,19.5304,19.1743,19.5197,51100.0],["2012-06-25",19.2221,19.3603,19.2115,19.2753,31300.0],["2012-06-26",19.2753,19.9661,19.2753,19.5888,40100.0],["2012-06-27",19.7217,20.5985,19.6154,20.4072,38300.0],["2012-06-28",20.4072,20.6676,20.3009,20.5613,47600.0],["2012-06-29",20.7686,21.1087,20.3434,20.9705,49300.0],["2012-07-02",20.6942,20.7792,20.2744,20.5348,24400.0],["2012-07-03",20.5029,21.1194,18.5312,21.0662,17100.0],["2012-07-05",20.9015,21.0237,20.6357,20.8111,20300.0],["2012-07-06",20.6464,20.7899,20.4391,20.6676,17100.0],["2012-07-09",20.6357,20.7314,20.4763,20.6783,10800.0],["2012-07-10",20.6411,20.9227,20.4444,20.5241,13300.0],["2012-07-11",20.5295,20.8749,20.4657,20.7473,28100.0],["2012-07-12",20.5613,20.5932,19.9449,20.3009,46200.0],["2012-07-13",20.2797,20.7367,20.2797,20.7208,11900.0],["2012-07-16",20.6198,20.9227,20.2478,20.8908,17100.0],["2012-07-17",20.9015,21.3,20.6995,20.9387,20200.0],["2012-07-18",20.8483,21.3744,20.6251,20.9546,33000.0],["2012-07-19",20.9174,20.9971,20.7155,20.8271,44100.0],["2012-07-20",20.6039,21.1778,20.6039,21.0449,45000.0],["2012-07-23",20.7155,20.7473,20.2956,20.3328,40300.0],["2012-07-24",20.3222,20.3222,19.9714,20.0671,38200.0],["2012-07-25",20.1203,20.2106,20.099,20.1787,15200.0],["2012-07-26",20.3488,20.6464,20.3488,20.556,14200.0],["2012-07-27",20.6889,21.3054,20.6889,21.0449,53200.0],["2012-07-30",20.9333,21.4329,20.9333,20.9546,22000.0],["2012-07-31",21.0609,21.1034,20.7367,20.9174,41000.0],["2012-08-01",20.9865,20.9865,20.6517,20.6623,14500.0],["2012-08-02",20.5029,20.6464,20.4285,20.5985,12000.0],["2012-08-03",20.758,21.0928,20.758,21.0662,20700.0],["2012-08-06",21.0875,21.1406,20.9174,20.928,21300.0],["2012-08-07",20.9333,21.1459,20.7792,20.8589,24700.0],["2012-08-08",20.8589,20.9493,20.5773,20.843,34700.0],["2012-08-09",20.7101,21.029,20.7101,20.9387,7400.0],["2012-08-10",20.8271,21.0609,20.6889,21.0396,14800.0],["2012-08-13",20.9068,20.9068,20.4338,20.5082,15600.0],["2012-08-14",20.5401,20.9865,20.5401,20.742,12500.0],["2012-08-15",20.6145,20.9705,20.4444,20.9705,7400.0],["2012-08-16",20.9493,22.2726,20.0618,20.4816,58000.0],["2012-08-17",20.4285,20.9174,20.2265,20.6623,35000.0],["2012-08-20",20.6092,20.9918,20.3169,20.9121,26000.0],["2012-08-21",21.0609,21.2416,20.8589,21.0396,35900.0],["2012-08-22",20.9068,21.1778,20.7952,21.1034,14800.0],["2012-08-23",21.1034,21.3213,20.9705,21.2522,44400.0],["2012-08-24",21.2044,21.2416,20.8855,21.1619,15600.0],["2012-08-27",21.114,21.231,20.9652,20.9705,6900.0],["2012-08-28",20.8908,21.0715,20.8908,21.0077,29200.0],["2012-08-29",20.9227,20.9652,20.7845,20.8589,24000.0],["2012-08-30",20.8589,20.9652,20.7367,20.7686,28200.0],["2012-08-31",20.6942,21.5073,20.6942,21.2947,63500.0],["2012-09-04",21.2682,21.7092,21.0981,21.5711,32100.0],["2012-09-05",21.4701,21.6402,21.2309,21.4488,29200.0],["2012-09-06",21.486,21.8368,21.2894,21.3479,34100.0],["2012-09-07",21.4223,22.1344,21.3957,22.0706,33900.0],["2012-09-10",22.0866,22.0866,21.4967,21.8368,37300.0],["2012-09-11",21.8315,21.975,21.3957,21.4648,61400.0],["2012-09-12",21.4967,21.502,20.9918,21.2894,293900.0],["2012-09-13",21.2363,21.6827,21.2203,21.6348,38900.0],["2012-09-14",21.5126,21.9696,21.5126,21.8634,30900.0],["2012-09-17",21.8368,21.9643,21.6827,21.9431,28700.0],["2012-09-18",21.8102,21.858,21.2628,21.2628,71900.0],["2012-09-19",21.5286,22.4905,21.5232,22.4107,92700.0],["2012-09-20",22.3151,22.5808,21.688,21.7092,67800.0],["2012-09-21",21.8368,21.8368,20.9759,21.0981,467900.0],["2012-09-24",20.9812,21.603,20.9812,21.5445,154700.0],["2012-09-25",21.7092,22.0281,21.5498,21.8049,62100.0],["2012-09-26",21.959,22.5808,21.789,22.3682,110600.0],["2012-09-27",22.5542,22.7402,22.2194,22.5011,32400.0],["2012-09-28",22.4373,23.1813,22.0759,23.0113,210800.0],["2012-10-01",23.1441,23.4258,23.1388,23.2398,16400.0],["2012-10-02",23.2876,23.3301,22.9953,23.0325,43800.0],["2012-10-03",23.3917,23.545,22.8715,22.9318,142800.0],["2012-10-04",22.9482,24.0981,22.8934,23.1289,94700.0],["2012-10-05",23.1727,23.5998,23.1727,23.3041,121900.0],["2012-10-08",23.2329,24.3335,23.1234,23.901,110400.0],["2012-10-09",23.7805,24.005,23.2986,23.7476,435000.0],["2012-10-10",23.8298,24.3116,23.7695,23.8955,29500.0],["2012-10-11",24.0214,24.0324,23.7038,23.7969,24500.0],["2012-10-12",23.7422,23.8188,23.5286,23.671,45200.0],["2012-10-15",23.6381,25.0618,23.6381,24.8866,47400.0],["2012-10-16",24.8866,25.7353,24.8866,25.5108,66900.0],["2012-10-17",25.6039,26.5292,25.5874,26.3814,110000.0],["2012-10-18",26.2555,26.3869,25.8174,25.916,60000.0],["2012-10-19",25.4341,25.7681,25.2479,25.7626,45800.0],["2012-10-22",25.686,25.8284,25.2644,25.4615,42900.0],["2012-10-23",25.3684,25.7134,25.2206,25.5929,25300.0],["2012-10-24",25.6641,25.6641,25.352,25.4232,14000.0],["2012-10-25",25.4834,25.7134,25.2863,25.6422,32100.0],["2012-10-26",25.6258,25.7517,25.5053,25.7134,12200.0],["2012-10-31",25.8509,26.6574,25.6797,26.3039,44600.0],["2012-11-01",26.3204,26.5911,26.1437,26.2652,25200.0],["2012-11-02",26.3812,26.3922,25.9448,26.0608,8600.0],["2012-11-05",25.9062,26.5745,25.9062,26.4806,28200.0],["2012-11-06",26.6298,27.4749,26.3812,27.276,54200.0],["2012-11-07",27.1214,27.2318,26.348,26.928,18700.0],["2012-11-08",27.0827,27.276,25.9006,26.9557,61000.0],["2012-11-09",26.7734,27.044,26.5082,27.0385,33100.0],["2012-11-12",26.9336,26.9336,26.1768,26.4254,19300.0],["2012-11-13",26.21,27.0054,26.2044,26.7237,46900.0],["2012-11-14",26.6298,26.7789,25.9724,26.1658,18200.0],["2012-11-15",26.3646,26.4751,25.8288,26.1989,9700.0],["2012-11-16",26.3425,27.0385,26.0332,26.9777,18000.0],["2012-11-19",27.0827,27.0827,26.8286,27.0385,29000.0],["2012-11-20",26.9446,28.088,26.9446,27.9278,97700.0],["2012-11-21",27.9113,28.5023,27.6516,28.3366,29700.0],["2012-11-23",28.3642,28.4857,27.4196,27.8284,27100.0],["2012-11-26",27.6075,28.1046,27.033,27.2208,95600.0],["2012-11-27",27.3313,28.3034,27.1876,27.7732,33400.0],["2012-11-28",27.5356,28.32,27.5025,28.2095,42700.0],["2012-11-29",28.2427,28.3918,27.6461,28.1322,18100.0],["2012-11-30",27.9831,28.8006,27.8892,28.1819,50900.0],["2012-12-03",28.2813,28.7785,28.1101,28.4581,149800.0],["2012-12-04",28.3642,28.9221,28.0493,28.6901,21900.0],["2012-12-05",28.7398,29.1209,28.5465,28.7122,35400.0],["2012-12-06",28.4912,29.1596,28.4912,28.9773,31800.0],["2012-12-07",29.2314,29.375,29.1209,29.2314,33000.0],["2012-12-10",29.248,29.3916,28.8945,28.9442,30300.0],["2012-12-11",28.9442,29.375,28.8889,29.2204,43400.0],["2012-12-12",29.3695,29.375,29.2259,29.2701,15800.0],["2012-12-13",29.2756,29.4689,28.9994,29.1265,30100.0],["2012-12-14",28.9884,30.0765,28.9884,29.9219,30000.0],["2012-12-17",29.9937,31.0598,29.9937,31.0377,67400.0],["2012-12-18",31.115,31.4961,30.8222,30.9714,50500.0],["2012-12-19",30.9382,31.1979,30.9327,30.9769,36600.0],["2012-12-20",31.1537,31.2807,30.9327,31.0045,38000.0],["2012-12-21",30.9327,31.5017,30.8609,31.1979,70600.0],["2012-12-24",31.4851,31.7171,31.2918,31.4464,15800.0],["2012-12-26",31.5679,31.7557,30.9327,31.0211,45900.0],["2012-12-27",30.9106,31.59,30.9106,31.0984,27800.0],["2012-12-28",31.0763,31.2199,30.8775,31.0598,17900.0],["2012-12-31",31.1978,31.7226,31.0984,31.579,14400.0],["2013-01-02",31.9933,33.3908,31.9933,33.3908,47100.0],["2013-01-03",33.5896,33.9487,32.5235,32.7942,144900.0],["2013-01-04",32.9378,32.9378,32.3192,32.3413,59000.0],["2013-01-07",32.5291,32.6782,31.5293,31.6508,84300.0],["2013-01-08",31.6508,31.7502,31.3139,31.347,28700.0],["2013-01-09",31.4961,32.2032,31.4464,32.1037,96600.0],["2013-01-10",32.286,33.3963,32.1148,32.9489,72800.0],["2013-01-11",32.9765,33.087,32.2529,32.855,101000.0],["2013-01-14",33.0428,33.6117,32.9489,33.2692,30600.0],["2013-01-15",33.4239,33.4239,32.4131,32.7555,66800.0],["2013-01-16",32.7445,34.3298,32.6893,34.2359,43400.0],["2013-01-17",34.3464,34.3464,33.7498,33.7498,34300.0],["2013-01-18",33.7332,34.2801,33.6007,33.8934,65300.0],["2013-01-22",34.0867,34.5673,33.9984,34.5563,28000.0],["2013-01-23",34.3077,34.3243,33.8382,33.9431,36600.0],["2013-01-24",34.1199,34.5452,34.0536,34.3629,17100.0],["2013-01-25",34.2193,34.4126,33.7664,34.3408,33400.0],["2013-01-28",34.3574,34.4292,34.0757,34.2359,29800.0],["2013-01-29",34.2635,34.4016,33.9431,34.0039,30700.0],["2013-01-30",34.374,34.374,33.1201,34.0536,35600.0],["2013-01-31",33.8271,34.4624,33.6393,34.3795,36800.0],["2013-02-01",34.5728,35.0644,34.374,34.6723,36800.0],["2013-02-04",34.7938,34.7993,34.3077,34.3077,10600.0],["2013-02-05",34.3298,34.9319,34.3298,34.5231,30200.0],["2013-02-06",34.5231,35.07,34.5231,34.954,22000.0],["2013-02-07",35.0203,35.2578,34.7772,34.9429,40500.0],["2013-02-08",35.0976,35.4401,33.9652,34.1696,32400.0],["2013-02-11",34.2359,34.2359,33.3079,33.4736,44600.0],["2013-02-12",33.4073,33.8492,33.1864,33.8161,39500.0],["2013-02-13",33.8161,34.6336,33.6393,34.4734,29600.0],["2013-02-14",34.5397,34.5673,34.1088,34.4403,18700.0],["2013-02-15",34.5286,35.4014,34.5286,34.7772,44700.0],["2013-02-19",34.9871,35.1804,34.5839,34.8601,18700.0],["2013-02-20",34.8822,34.9705,34.6336,34.6557,26000.0],["2013-02-21",34.5231,34.606,34.3022,34.5286,20600.0],["2013-02-22",34.5839,34.7165,34.4071,34.6778,15000.0],["2013-02-25",34.8545,34.8545,34.269,34.269,22600.0],["2013-02-26",34.3519,34.3519,33.7056,33.8161,21700.0],["2013-02-27",33.8603,34.2967,33.6117,34.2138,52100.0],["2013-02-28",34.2746,34.2801,33.7609,34.2193,45900.0],["2013-03-01",34.0315,34.1917,33.8713,34.0757,52100.0],["2013-03-04",34.026,34.1309,33.794,33.794,70400.0],["2013-03-05",34.0978,34.1033,33.7388,33.9266,84000.0],["2013-03-06",33.9708,33.9708,33.3521,33.6172,21400.0],["2013-03-07",33.4184,33.8106,33.4184,33.7277,13400.0],["2013-03-08",33.8492,34.2746,33.6614,34.0702,45400.0],["2013-03-11",33.7664,34.0868,33.5178,33.7332,70600.0],["2013-03-12",33.9266,33.9763,33.3466,33.3466,31400.0],["2013-03-13",33.5178,33.6504,32.7113,32.8439,46600.0],["2013-03-14",32.9931,32.9931,31.6011,31.8165,66000.0],["2013-03-15",31.579,31.7668,30.1704,30.2478,75600.0],["2013-03-18",30.0876,30.4301,29.9716,30.3196,93000.0],["2013-03-19",30.4356,30.6565,29.9495,30.1152,59800.0],["2013-03-20",30.1539,30.883,30.1539,30.7891,85800.0],["2013-03-21",30.7283,31.0874,30.524,30.7504,52000.0],["2013-03-22",30.7283,31.2365,30.7283,30.8333,62400.0],["2013-03-25",30.8167,31.1205,30.5129,30.8388,91100.0],["2013-03-26",30.894,32.866,30.894,32.6616,83100.0],["2013-03-27",32.5567,32.7555,32.3136,32.5401,53600.0],["2013-03-28",32.4628,32.6395,32.3081,32.3744,40800.0],["2013-04-01",32.2197,33.678,32.2197,33.5565,62400.0],["2013-04-02",33.7995,34.6557,33.5565,34.4513,81300.0],["2013-04-03",34.4403,35.1031,34.4348,34.8932,113000.0],["2013-04-04",34.9705,35.4345,34.6667,35.3683,129100.0],["2013-04-05",35.0368,36.4288,34.8601,36.4288,180000.0],["2013-04-08",36.5172,36.5614,34.8877,35.3627,64300.0],["2013-04-09",35.5782,35.6831,35.2799,35.4732,136500.0],["2013-04-10",35.5671,35.6997,35.4345,35.5229,45100.0],["2013-04-11",35.3738,35.7107,35.3738,35.6555,38700.0],["2013-04-12",35.3848,35.6444,35.0534,35.1915,83400.0],["2013-04-15",35.2964,35.2964,34.4679,34.5286,58700.0],["2013-04-16",34.6888,34.8766,33.4957,33.6283,167100.0],["2013-04-17",33.3797,33.5951,31.8994,32.1424,110400.0],["2013-04-18",32.3523,32.3523,31.0432,31.5403,138800.0],["2013-04-19",31.5182,31.8773,31.0984,31.2752,114800.0],["2013-04-22",31.347,32.0596,31.2641,31.822,101900.0],["2013-04-23",31.822,32.286,31.822,32.0375,49000.0],["2013-04-24",32.0485,32.0927,31.3857,31.6895,91400.0],["2013-04-25",31.8395,31.9527,30.9846,31.1092,16000.0],["2013-04-26",30.962,31.3753,30.9223,31.1828,30100.0],["2013-04-29",31.0809,31.9697,31.0469,31.8112,56000.0],["2013-04-30",31.9018,32.8812,31.8338,32.7679,109400.0],["2013-05-01",32.7793,32.7793,31.6527,31.7319,33700.0],["2013-05-02",32.2698,33.9229,32.2698,32.4679,90600.0],["2013-05-03",33.3114,33.3114,32.015,32.032,36700.0],["2013-05-06",31.9414,32.6208,31.8565,32.2471,32500.0],["2013-05-07",32.2584,32.7453,32.2131,32.3886,50700.0],["2013-05-08",32.4453,32.7566,32.383,32.5868,323100.0],["2013-05-09",32.666,33.1756,32.0206,32.0999,66200.0],["2013-05-10",32.1848,32.1848,31.7942,31.8961,21000.0],["2013-05-13",31.8055,32.0999,31.5904,31.7546,29000.0],["2013-05-14",31.8055,31.9867,31.5621,31.7716,53900.0],["2013-05-15",31.6923,31.8735,31.1998,31.3413,40600.0],["2013-05-16",31.3583,31.3866,31.0865,31.0865,39000.0],["2013-05-17",31.0922,31.1601,30.8657,30.894,24200.0],["2013-05-20",30.9507,31.0695,29.8184,30.277,67400.0],["2013-05-21",30.3336,31.0865,30.2034,30.5997,47200.0],["2013-05-22",30.7072,31.2281,29.3259,29.6202,76800.0],["2013-05-23",29.4391,30.6166,29.3258,30.5091,25600.0],["2013-05-24",30.5827,30.7412,30.1128,30.2713,31500.0],["2013-05-28",30.3053,30.5827,29.9939,30.0505,31300.0],["2013-05-29",29.9486,30.1241,29.7391,29.8976,30500.0],["2013-05-30",29.8863,29.9769,29.558,29.5976,28200.0],["2013-05-31",29.4561,30.0731,29.3258,29.7618,61200.0],["2013-06-03",29.9146,29.9146,28.8333,29.558,62700.0],["2013-06-04",29.6938,29.9146,29.139,29.7335,47200.0],["2013-06-05",29.7221,29.8693,28.5389,28.6578,51800.0],["2013-06-06",28.5502,29.0937,28.1822,29.0088,33500.0],["2013-06-07",29.1673,29.9996,28.3521,28.5049,43300.0],["2013-06-10",28.7088,29.1334,27.9162,28.9692,35300.0],["2013-06-11",28.6125,28.9805,28.052,28.2219,50600.0],["2013-06-12",28.4427,28.5729,26.8518,27.1009,61000.0],["2013-06-13",27.033,27.1745,26.6367,26.8235,74100.0],["2013-06-14",27.0217,27.0217,26.1498,26.2517,81200.0],["2013-06-17",26.2404,26.8179,25.8271,26.0366,90700.0],["2013-06-18",26.1045,26.1555,25.7365,25.9687,65600.0],["2013-06-19",25.8045,26.0196,24.8024,24.9496,94200.0],["2013-06-20",24.4514,24.859,23.7324,24.0891,118400.0],["2013-06-21",24.1174,25.0742,23.6815,24.6835,119500.0],["2013-06-24",24.4967,24.5363,23.4663,24.0948,142100.0],["2013-06-25",24.225,26.297,24.0381,25.9856,107500.0],["2013-06-26",26.0649,27.4406,26.0649,27.3614,109000.0],["2013-06-27",27.8596,28.4766,26.8971,27.1915,171200.0],["2013-06-28",27.1462,28.805,27.1462,28.7767,107300.0],["2013-07-01",28.805,29.0881,28.2445,28.3521,63900.0],["2013-07-02",28.3804,28.788,28.1483,28.3804,53300.0],["2013-07-03",28.3521,28.7824,28.1313,28.3917,46000.0],["2013-07-05",28.4087,28.5842,27.1802,27.4972,64800.0],["2013-07-08",27.5085,28.7031,27.5085,28.1653,73500.0],["2013-07-09",28.5276,28.788,27.8822,28.1936,52000.0],["2013-07-10",28.3351,28.4087,27.9105,27.9558,44700.0],["2013-07-11",28.6578,29.0428,28.1936,28.5842,32800.0],["2013-07-12",28.5389,29.0315,28.2162,28.9635,54800.0],["2013-07-15",29.0088,29.156,28.6012,28.8729,48400.0],["2013-07-16",29.0484,29.5636,28.5389,28.9635,36200.0],["2013-07-17",29.2862,29.8863,29.2013,29.7674,38300.0],["2013-07-18",29.7391,29.9995,29.0145,29.2296,45000.0],["2013-07-19",29.2013,29.207,28.3747,28.5842,30800.0],["2013-07-22",28.8163,28.839,27.8256,28.1539,39900.0],["2013-07-23",28.2955,28.7088,28.2955,28.5502,32500.0],["2013-07-24",28.5616,28.5616,28.0068,28.1992,59000.0],["2013-07-25",28.2049,28.9862,28.2049,28.7824,66400.0],["2013-07-26",28.6691,29.7505,28.6408,29.1107,55700.0],["2013-07-29",29.1277,29.1673,28.7597,28.8956,36800.0],["2013-07-30",28.9182,29.0428,28.5219,28.7937,45700.0],["2013-07-31",28.5446,29.7221,28.4597,29.5693,87200.0],["2013-08-01",29.6202,31.1148,29.3259,30.8431,94700.0],["2013-08-02",30.9846,32.6661,30.6336,32.1169,72800.0],["2013-08-05",32.1395,32.5189,31.5508,31.63,70200.0],["2013-08-06",31.8621,32.5019,31.6017,31.63,53200.0],["2013-08-07",31.5225,31.9697,31.4319,31.8452,57900.0],["2013-08-08",31.9244,32.366,31.63,32.0603,96400.0],["2013-08-09",31.9414,32.3094,31.8848,31.9527,77200.0],["2013-08-12",31.8735,32.2131,31.6583,31.6866,41200.0],["2013-08-13",31.6753,32.1565,30.928,32.0546,49800.0],["2013-08-14",32.1622,33.3454,32.032,32.4566,43600.0],["2013-08-15",32.2414,32.2414,30.979,31.1658,81100.0],["2013-08-16",31.1941,31.1941,30.26,30.3449,68700.0],["2013-08-19",30.2543,30.2543,29.6146,29.8014,40500.0],["2013-08-20",29.7731,30.175,29.5919,29.9882,81100.0],["2013-08-21",29.7844,30.1751,29.1447,29.841,64000.0],["2013-08-22",29.8467,30.0335,29.1843,29.6825,86400.0],["2013-08-23",29.8184,30.0052,29.0881,29.2805,43100.0],["2013-08-26",29.4277,29.4277,28.5276,28.7427,40600.0],["2013-08-27",28.3464,29.0031,27.8256,28.7371,84600.0],["2013-08-28",28.6125,28.6408,27.6048,27.8482,62800.0],["2013-08-29",27.8029,27.8256,27.3614,27.4916,61800.0],["2013-08-30",27.6727,28.42,27.3444,28.3294,85000.0],["2013-09-03",28.488,28.822,28.0237,28.4314,50200.0],["2013-09-04",28.5333,29.0994,28.4766,28.9409,62900.0],["2013-09-05",28.9692,28.9692,28.7257,28.9182,62900.0],["2013-09-06",29.2126,29.6655,28.9805,29.5976,85100.0],["2013-09-09",29.6995,29.6995,29.4674,29.6089,61300.0],["2013-09-10",29.9429,30.0562,28.7314,29.4447,97500.0],["2013-09-11",29.5353,29.7278,29.2013,29.5919,69000.0],["2013-09-12",29.4957,29.6089,29.2749,29.3202,39300.0],["2013-09-13",29.473,30.175,29.3768,29.5806,199300.0],["2013-09-16",29.9599,30.192,29.7561,29.8637,16500.0],["2013-09-17",29.9769,30.0052,29.6485,29.8354,61900.0],["2013-09-18",29.9429,30.7355,29.4844,30.645,115000.0],["2013-09-19",30.8035,30.8035,30.1071,30.4921,41800.0],["2013-09-20",30.4525,30.4808,29.2126,29.4164,39000.0],["2013-09-23",29.4391,29.7165,29.3315,29.541,26600.0],["2013-09-24",29.5523,29.5523,29.0994,29.1164,33000.0],["2013-09-25",29.0937,29.5976,28.8163,29.4957,54900.0],["2013-09-26",29.7165,29.9146,29.1503,29.2749,33600.0],["2013-09-27",29.1503,29.558,29.1334,29.2749,47700.0],["2013-09-30",29.0994,29.1617,28.6465,28.9579,51200.0],["2013-10-01",29.0145,30.0788,28.3068,30.0335,60500.0],["2013-10-02",29.8467,29.8467,29.1164,29.6089,34100.0],["2013-10-03",29.5919,29.7335,29.2919,29.6485,33400.0],["2013-10-04",29.7165,29.9712,29.3542,29.909,29200.0],["2013-10-07",29.6089,29.8863,29.5636,29.8863,43500.0],["2013-10-08",29.9769,29.9769,29.4447,29.6259,43100.0],["2013-10-09",29.5466,29.7844,29.4504,29.6882,37000.0],["2013-10-10",29.9316,30.2883,29.7278,30.1411,64500.0],["2013-10-11",30.0448,31.2054,29.6825,30.6223,46000.0],["2013-10-14",30.2317,30.7921,30.1864,30.7355,54400.0],["2013-10-15",30.6846,30.6846,30.277,30.3449,64000.0],["2013-10-16",30.5374,30.7129,29.8467,30.2939,21000.0],["2013-10-17",30.5204,30.543,30.1184,30.3223,19300.0],["2013-10-18",30.5091,30.5091,29.9769,30.26,67400.0],["2013-10-21",30.0222,30.4695,29.8637,30.1751,33300.0],["2013-10-22",30.3732,30.7978,30.277,30.4751,41000.0],["2013-10-23",30.4525,30.611,30.0222,30.3109,113400.0],["2013-10-24",30.1977,30.3392,30.0052,30.2996,114200.0],["2013-10-25",30.175,30.7582,29.6655,30.611,33500.0],["2013-10-28",30.6166,30.9224,30.0109,30.3958,27300.0],["2013-10-29",30.3902,30.4864,29.6712,29.8297,56200.0],["2013-10-30",29.824,29.824,29.207,29.6825,44200.0],["2013-10-31",29.6825,29.7052,29.0428,29.4334,63300.0],["2013-11-01",29.4334,29.8467,29.2975,29.7448,37100.0],["2013-11-04",29.8807,30.1637,29.6146,29.6655,29900.0],["2013-11-05",29.3372,29.3825,28.42,28.9239,61600.0],["2013-11-06",29.1277,29.3655,28.7824,29.0881,33500.0],["2013-11-07",29.2013,29.4787,28.7031,28.822,27500.0],["2013-11-08",28.6918,28.6918,27.9332,28.1992,29400.0],["2013-11-11",28.3238,28.6748,28.0124,28.0294,43000.0],["2013-11-12",28.0464,28.7427,27.6841,28.0181,59900.0],["2013-11-13",27.8822,28.8503,27.8199,28.5049,66900.0],["2013-11-14",28.6125,28.9012,28.2502,28.5785,32200.0],["2013-11-15",28.6691,29.2183,28.6691,28.8163,27700.0],["2013-11-18",28.9748,28.9748,28.0294,28.7201,23100.0],["2013-11-19",28.805,29.0937,28.4427,28.488,33400.0],["2013-11-20",28.6635,28.8786,27.4293,27.9784,45700.0],["2013-11-21",27.7067,28.137,27.3557,27.5935,33600.0],["2013-11-22",27.8369,29.0598,26.3876,28.6521,113900.0],["2013-11-25",28.6465,29.4844,28.0124,28.3917,51400.0],["2013-11-26",28.6521,28.6521,28.0351,28.3974,35800.0],["2013-11-27",28.4848,29.056,28.4219,28.7875,41600.0],["2013-11-29",29.1359,30.0955,29.0046,29.7814,36400.0],["2013-12-02",29.7528,29.7756,28.6447,28.7361,45600.0],["2013-12-03",28.7018,29.4044,28.3248,29.2501,24900.0],["2013-12-04",28.9817,29.9813,28.6847,29.7871,32600.0],["2013-12-05",29.947,30.8095,29.9299,30.7067,79900.0],["2013-12-06",30.9123,31.472,30.9123,31.1693,24200.0],["2013-12-09",31.2322,31.8719,30.8209,31.038,26700.0],["2013-12-10",30.9865,31.1179,30.1012,30.3811,26000.0],["2013-12-11",30.3126,30.6438,30.1126,30.3297,46000.0],["2013-12-12",30.324,31.3407,30.0212,30.5524,34000.0],["2013-12-13",30.6952,30.7295,30.1983,30.4154,36800.0],["2013-12-16",30.6838,30.7124,30.0727,30.5296,52100.0],["2013-12-17",30.6153,30.6153,29.9527,30.1469,61400.0],["2013-12-18",30.1698,30.701,29.53,30.324,41100.0],["2013-12-19",29.9698,30.4382,29.9698,30.3811,22000.0],["2013-12-20",30.3697,30.4953,29.8213,30.0498,46200.0],["2013-12-23",30.2155,30.2155,29.7585,29.9356,18300.0],["2013-12-24",30.1069,30.284,29.5529,29.9527,6300.0],["2013-12-26",29.8328,29.9755,29.6157,29.9755,73900.0],["2013-12-27",29.827,30.3125,29.8213,30.1126,16300.0],["2013-12-30",30.1583,30.244,29.7071,30.0441,26200.0],["2013-12-31",30.2611,30.5582,29.9927,30.3982,13900.0],["2014-01-02",30.1184,30.1755,29.5015,29.5015,15000.0],["2014-01-03",29.6614,29.9241,28.4733,28.8789,38900.0],["2014-01-06",28.9646,29.0331,27.5024,27.7879,49000.0],["2014-01-07",27.9022,29.1016,27.6851,28.8046,123500.0],["2014-01-08",28.8618,29.7185,28.679,29.69,57000.0],["2014-01-09",29.8442,30.204,29.2787,29.9641,43200.0],["2014-01-10",30.0955,31.0894,30.0955,30.9694,58700.0],["2014-01-13",30.958,31.4092,30.4725,31.0437,89200.0],["2014-01-14",31.1236,31.7862,31.0551,31.6891,64800.0],["2014-01-15",31.5406,32.1803,31.2207,31.4206,46300.0],["2014-01-16",31.1522,31.4264,30.4953,30.6324,45000.0],["2014-01-17",30.6324,31.2093,30.0784,30.3411,78900.0],["2014-01-21",30.3525,30.7809,29.7471,30.4496,17000.0],["2014-01-22",29.9984,30.5867,29.9984,30.541,24600.0],["2014-01-23",30.5125,30.581,29.8442,30.2326,51900.0],["2014-01-24",29.9641,30.3811,29.65,30.3068,31200.0],["2014-01-27",30.3754,30.5696,29.8785,30.3525,32900.0],["2014-01-28",30.4611,30.5981,30.0841,30.2269,46300.0],["2014-01-29",29.8727,30.661,29.8727,30.5239,30500.0],["2014-01-30",30.7581,30.9637,30.324,30.7752,36100.0],["2014-01-31",30.5068,31.1351,30.5068,30.9523,32600.0],["2014-02-03",30.9923,31.5063,30.2554,30.5981,24900.0],["2014-02-04",30.9409,31.1865,30.6724,30.8666,51100.0],["2014-02-05",30.8266,31.1807,30.6667,30.7409,45400.0],["2014-02-06",31.0894,31.3692,30.2726,30.3697,39300.0],["2014-02-07",30.581,30.6039,29.7414,30.2383,46900.0],["2014-02-10",30.3068,30.3068,29.7871,30.0098,26300.0],["2014-02-11",30.0955,30.7238,30.0955,30.3525,95800.0],["2014-02-12",30.4211,30.4382,29.5015,29.7071,71600.0],["2014-02-13",29.5586,29.7128,29.4272,29.6328,38000.0],["2014-02-14",29.6728,31.0037,29.5586,30.5924,23400.0],["2014-02-18",30.7638,30.8894,30.2212,30.4953,28200.0],["2014-02-19",30.3868,31.1636,29.9184,29.9184,38500.0],["2014-02-20",29.987,30.1812,29.8213,29.9641,21600.0],["2014-02-21",30.1184,30.5239,30.0441,30.0441,53600.0],["2014-02-24",30.1755,30.621,30.1583,30.284,41200.0],["2014-02-25",30.3754,30.7581,29.9013,30.1869,47700.0],["2014-02-26",30.3925,30.7067,29.7642,29.907,58400.0],["2014-02-27",30.1412,30.918,30.0212,30.661,63900.0],["2014-02-28",30.7695,31.0665,30.5353,30.621,41300.0],["2014-03-03",30.6324,30.7809,30.1355,30.5924,46200.0],["2014-03-04",30.998,31.4092,30.6438,31.215,96500.0],["2014-03-05",31.4149,31.6091,31.0037,31.3578,110300.0],["2014-03-06",31.5806,31.5806,30.2726,30.3754,92100.0],["2014-03-07",30.5068,30.8723,29.9641,30.1583,43100.0],["2014-03-10",30.164,30.4611,29.7071,30.3982,79200.0],["2014-03-11",30.3868,30.4725,29.947,30.1241,35800.0],["2014-03-12",30.0155,30.4439,29.5072,29.5929,158300.0],["2014-03-13",29.7528,30.3582,29.4272,29.6043,92600.0],["2014-03-14",29.61,30.5125,29.61,30.3982,49700.0],["2014-03-17",30.6039,31.0665,30.5924,30.958,34000.0],["2014-03-18",30.7238,31.0322,30.5582,30.621,109300.0],["2014-03-19",30.7124,31.1008,30.4211,30.501,89700.0],["2014-03-20",30.3925,30.9751,30.2726,30.6153,61900.0],["2014-03-21",30.6153,31.6091,30.5981,31.6091,118000.0],["2014-03-24",31.632,32.0661,31.4663,31.8433,87900.0],["2014-03-25",32.0375,32.2089,31.7805,32.1232,153200.0],["2014-03-26",32.1003,32.7058,31.9861,32.6144,121600.0],["2014-03-27",32.6601,33.0371,32.5059,32.7686,139400.0],["2014-03-28",32.5916,33.5568,32.5916,33.4198,43100.0],["2014-03-31",33.4712,34.1909,33.2256,33.4084,112800.0],["2014-04-01",33.2084,33.4369,33.1513,33.3112,61600.0],["2014-04-02",33.3113,33.7511,33.1513,33.7054,118900.0],["2014-04-03",33.6425,33.8881,33.237,33.4826,109900.0],["2014-04-04",33.7454,33.8025,33.0999,33.5169,54500.0],["2014-04-07",33.3798,33.494,33.1913,33.3227,20000.0],["2014-04-08",33.4026,33.5283,33.0142,33.197,53400.0],["2014-04-09",33.3512,33.3512,32.603,32.8486,45700.0],["2014-04-10",32.9057,33.5112,32.7572,33.0771,63100.0],["2014-04-11",32.98,33.3284,32.8143,33.2084,35100.0],["2014-04-14",33.3284,33.5854,32.9286,33.4198,30000.0],["2014-04-15",33.4084,33.4084,32.6944,32.9971,41200.0],["2014-04-16",33.2427,34.0309,33.0428,33.8253,51200.0],["2014-04-17",33.8767,33.8767,33.2884,33.4997,13200.0],["2014-04-21",33.5055,33.8653,33.4883,33.6368,40800.0],["2014-04-22",33.7511,34.128,33.2998,34.0138,65800.0],["2014-04-23",34.0024,34.585,33.7796,34.3222,47100.0],["2014-04-24",34.4536,34.842,34.1052,34.3908,42400.0],["2014-04-25",34.3165,34.842,34.3165,34.4708,71300.0],["2014-04-28",34.6135,34.6135,33.9167,34.088,49000.0],["2014-04-29",34.1337,34.8706,34.1337,34.3451,63200.0],["2014-04-30",34.3736,34.5564,34.0652,34.4422,94900.0],["2014-05-01",34.5507,34.7849,34.0652,34.1223,25600.0],["2014-05-02",34.2765,35.2418,34.2765,35.1048,37400.0],["2014-05-05",34.8649,35.3561,34.585,35.1904,92300.0],["2014-05-06",35.1904,36.0415,34.4308,35.8416,68400.0],["2014-05-07",36.0301,36.4813,35.933,36.4699,45000.0],["2014-05-08",36.6728,36.6964,35.9511,36.1463,60300.0],["2014-05-09",36.1522,36.3593,35.957,35.9925,22900.0],["2014-05-12",35.9452,36.5249,35.6376,36.0872,24400.0],["2014-05-13",36.2232,36.6373,36.1286,36.4243,17500.0],["2014-05-14",36.4835,36.868,36.17,36.5308,42800.0],["2014-05-15",36.5426,36.7201,35.8447,36.1877,33300.0],["2014-05-16",36.3593,36.933,36.3593,36.8975,62100.0],["2014-05-19",36.9153,38.4413,36.9153,38.1278,46200.0],["2014-05-20",38.1811,38.2047,36.8975,37.1046,39700.0],["2014-05-21",37.3411,37.4358,36.9567,37.1933,15300.0],["2014-05-22",37.2938,37.8617,37.2347,37.5186,27900.0],["2014-05-23",37.6783,38.0155,37.5127,37.9149,30200.0],["2014-05-27",37.8182,38.5844,37.7939,37.8,46900.0],["2014-05-28",37.9581,38.3412,37.8061,37.9216,53400.0],["2014-05-29",38.2621,38.3534,37.2892,37.5385,79000.0],["2014-05-30",37.6905,37.8912,37.0702,37.6783,90100.0],["2014-06-02",37.6297,38.1892,37.6297,38.0615,21700.0],["2014-06-03",38.0493,38.1405,37.5689,38.0311,18600.0],["2014-06-04",38.0493,38.3412,37.7027,38.2135,51600.0],["2014-06-05",38.3047,38.9797,38.3047,38.9675,59400.0],["2014-06-06",38.9919,40.5061,38.9189,40.275,62200.0],["2014-06-09",40.2628,41.4851,39.3871,39.4784,28700.0],["2014-06-10",39.454,39.7702,39.229,39.6365,51900.0],["2014-06-11",39.5939,39.9162,39.5939,39.8067,38700.0],["2014-06-12",39.9162,40.0135,39.5027,39.9527,30800.0],["2014-06-13",39.8919,40.6642,39.454,39.6486,32500.0],["2014-06-16",39.5148,40.9256,39.381,40.6824,42300.0],["2014-06-17",40.5486,41.9047,40.3236,41.1081,43900.0],["2014-06-18",41.2236,41.8317,40.9682,41.4486,34200.0],["2014-06-19",41.5885,41.8621,41.3635,41.625,27400.0],["2014-06-20",41.8074,42.0202,41.5642,41.8013,56000.0],["2014-06-23",41.2479,41.6919,41.2479,41.6067,33100.0],["2014-06-24",41.704,41.7952,41.1324,41.4,38700.0],["2014-06-25",41.4182,42.0506,41.2783,41.9716,60600.0],["2014-06-26",42.081,42.081,40.4878,40.7615,51500.0],["2014-06-27",40.8405,41.5824,39.8736,39.9831,58300.0],["2014-06-30",39.9952,41.406,39.9283,41.1202,55400.0],["2014-07-01",41.3209,41.4669,40.7615,41.0412,55500.0],["2014-07-02",41.1222,41.7601,40.7357,41.6619,42000.0],["2014-07-03",41.6742,42.1404,41.6313,42.0545,43900.0],["2014-07-07",41.803,42.2631,41.803,42.1833,65100.0],["2014-07-08",42.2447,42.5943,41.7662,42.1036,107400.0],["2014-07-09",41.987,42.2385,41.2387,41.4841,46000.0],["2014-07-10",41.251,41.2816,40.1959,40.5333,54700.0],["2014-07-11",40.5946,41.6742,40.3677,41.1467,34100.0],["2014-07-14",41.1406,41.754,41.1406,41.7294,20600.0],["2014-07-15",41.8644,42.1343,41.435,42.1036,38200.0],["2014-07-16",42.1588,42.6618,41.895,42.2937,52700.0],["2014-07-17",42.03,42.5391,41.9134,42.1772,54300.0],["2014-07-18",42.4042,43.8027,42.1772,43.5328,91200.0],["2014-07-21",43.3917,43.6125,43.1341,43.2384,46300.0],["2014-07-22",43.3733,43.6739,43.1218,43.2936,26800.0],["2014-07-23",43.2016,43.907,43.1525,43.4285,72300.0],["2014-07-24",43.3856,43.7352,43.2813,43.6923,50100.0],["2014-07-25",43.5144,43.6309,42.8581,42.9194,62400.0],["2014-07-28",43.1464,43.2936,42.1404,42.4655,65500.0],["2014-07-29",42.7293,43.0605,42.3857,42.5514,57000.0],["2014-07-30",42.5575,42.5575,41.4534,42.3183,40100.0],["2014-07-31",42.079,42.079,40.8523,41.2939,90400.0],["2014-08-01",41.5025,41.5454,40.7173,41.4718,47200.0],["2014-08-04",41.4657,41.5883,40.9197,41.2816,66900.0],["2014-08-05",41.3675,41.5883,40.5762,40.7971,49200.0],["2014-08-06",40.8093,41.8092,39.9444,41.6067,50500.0],["2014-08-07",41.7294,41.8214,40.748,40.9504,69400.0],["2014-08-08",41.1712,41.6129,41.1712,41.3,37300.0],["2014-08-11",41.435,42.674,41.435,42.1465,101500.0],["2014-08-12",42.1956,43.4163,42.0422,43.2445,79700.0],["2014-08-13",43.3304,43.3488,42.674,42.7415,106300.0],["2014-08-14",42.993,43.5819,42.9869,43.1648,60300.0],["2014-08-15",43.404,43.4776,42.8642,43.1218,41300.0],["2014-08-18",43.4224,43.6555,43.1893,43.4592,55300.0],["2014-08-19",43.5512,43.7046,43.2384,43.5819,49700.0],["2014-08-20",43.404,43.404,42.8151,42.993,36600.0],["2014-08-21",43.1096,43.2936,42.717,43.2138,34900.0],["2014-08-22",42.9133,43.5512,42.9133,43.404,57700.0],["2014-08-25",43.6064,43.6248,43.1648,43.404,38800.0],["2014-08-26",43.5267,43.6371,43.1709,43.3304,39100.0],["2014-08-27",43.5144,43.6248,43.0544,43.5021,31600.0],["2014-08-28",43.5083,43.7966,43.0114,43.2997,36000.0],["2014-08-29",43.4776,43.7782,42.4348,42.7599,98000.0],["2014-09-02",43.1034,44.2689,42.901,43.8886,60300.0],["2014-09-03",44.1707,44.7596,43.8702,44.4713,74900.0],["2014-09-04",44.7228,46.3851,44.7105,46.0845,115900.0],["2014-09-05",46.1704,47.4953,45.4282,45.6429,58900.0],["2014-09-08",45.7104,45.7104,44.8455,44.9375,51800.0],["2014-09-09",44.8762,45.0295,44.0174,44.1953,86100.0],["2014-09-10",44.1523,44.6247,43.9008,43.9683,66500.0],["2014-09-11",43.8027,44.1585,43.5389,43.6371,96000.0],["2014-09-12",43.4715,43.6984,43.2568,43.3488,76500.0],["2014-09-15",43.4285,44.3547,42.8765,44.3241,49100.0],["2014-09-16",44.2259,44.9007,44.1707,44.9007,25100.0],["2014-09-17",45.0724,45.1031,42.8765,43.2874,89800.0],["2014-09-18",43.269,43.312,41.0363,41.3,107500.0],["2014-09-19",41.3246,42.6004,40.7602,40.8339,143800.0],["2014-09-22",40.6498,41.1283,40.4229,40.8032,65700.0],["2014-09-23",40.6314,41.3062,40.5333,40.8032,67900.0],["2014-09-24",40.9688,41.435,40.6989,41.2878,95300.0],["2014-09-25",41.0301,41.3982,41.0301,41.1896,79200.0],["2014-09-26",41.2632,41.4963,41.0976,41.3185,59200.0],["2014-09-29",41.024,41.2632,40.748,41.0915,74800.0],["2014-09-30",41.1222,41.619,41.067,41.3675,132500.0],["2014-10-01",41.1344,41.5086,41.1344,41.392,74200.0],["2014-10-02",41.3675,41.6803,40.9259,41.0915,42100.0],["2014-10-03",41.3368,41.8521,41.0363,41.392,95400.0],["2014-10-06",41.8766,41.8766,41.5393,41.7171,69000.0],["2014-10-07",41.5822,41.9564,41.5147,41.7171,42300.0],["2014-10-08",41.8276,42.5882,41.5454,42.2569,134400.0],["2014-10-09",42.3244,43.2077,41.9932,42.0054,90100.0],["2014-10-10",41.846,41.9073,40.3615,40.3738,70800.0],["2014-10-13",40.3922,40.7664,40.2205,40.3186,63500.0],["2014-10-14",40.4106,41.0731,40.2082,40.9381,97800.0],["2014-10-15",40.3861,40.5333,39.3924,39.9137,102500.0],["2014-10-16",39.877,41.0363,39.5028,40.5456,74600.0],["2014-10-17",40.7787,42.5514,40.6314,42.0177,153300.0],["2014-10-20",41.6926,42.6066,41.3614,41.987,121900.0],["2014-10-21",42.2753,42.6434,41.7662,42.4594,77900.0],["2014-10-22",42.4226,42.6556,41.8276,41.8337,65800.0],["2014-10-23",42.3183,43.0544,42.0239,42.6127,81500.0],["2014-10-24",42.717,43.1525,42.4226,43.0728,49100.0],["2014-10-27",42.7906,42.7906,41.9686,42.349,67200.0],["2014-10-28",42.4042,42.8397,42.3244,42.4778,84400.0],["2014-10-29",42.6802,42.9194,40.6008,41.0731,131100.0],["2014-10-30",41.0424,41.9073,41.0424,41.711,71400.0],["2014-10-31",41.5331,41.9257,41.5331,41.803,124200.0],["2014-11-03",41.8828,42.4778,41.5883,42.349,70300.0],["2014-11-04",42.3367,43.2445,42.2876,43.1709,91100.0],["2014-11-05",42.9746,43.5573,42.6863,43.3058,56100.0],["2014-11-06",43.1464,43.2813,42.4594,42.8397,84200.0],["2014-11-07",42.8642,43.3672,42.5391,42.9194,58700.0],["2014-11-10",43.2813,43.631,42.8335,43.0237,40900.0],["2014-11-11",43.1218,43.4101,42.8765,43.3488,85900.0],["2014-11-12",43.1341,43.2752,42.5084,42.6679,53300.0],["2014-11-13",42.5575,42.5575,41.5883,42.0729,68900.0],["2014-11-14",41.9809,43.1709,41.9564,42.4839,76700.0],["2014-11-17",42.2937,43.1525,41.9134,42.1833,35400.0],["2014-11-18",42.3428,42.6004,41.4411,41.711,102600.0],["2014-11-19",41.619,43.2261,41.619,42.7661,56100.0],["2014-11-20",42.6556,43.0912,42.1404,42.49,75100.0],["2014-11-21",42.9623,43.2445,42.6618,42.9623,37600.0],["2014-11-24",42.9623,44.0419,42.8274,43.3672,127100.0],["2014-11-25",43.5205,43.6125,42.5514,42.7599,120600.0],["2014-11-26",42.8826,42.9685,42.4778,42.5759,49700.0],["2014-11-28",42.5759,42.5759,41.8091,42.0484,40500.0],["2014-12-01",41.938,41.938,41.4963,41.5883,80900.0],["2014-12-02",41.6803,41.6803,40.2941,40.4658,150100.0],["2014-12-03",40.521,40.9197,39.331,40.8216,111200.0],["2014-12-04",40.6866,40.7602,39.8647,40.4535,65800.0],["2014-12-05",40.5762,40.6314,39.4353,39.6316,85100.0],["2014-12-08",39.4476,39.7849,39.2942,39.5334,68700.0],["2014-12-09",39.2636,39.7359,39.2636,39.3372,80400.0],["2014-12-10",39.2574,39.2574,38.4416,38.6502,194700.0],["2014-12-11",38.5336,38.7544,37.4479,38.2085,88400.0],["2014-12-12",37.8098,37.9509,37.0124,37.2148,66000.0],["2014-12-15",37.3068,37.9754,37.0063,37.5215,82900.0],["2014-12-16",37.2578,37.908,36.8529,37.3436,90200.0],["2014-12-17",37.2884,38.8955,36.5462,37.8466,191000.0],["2014-12-18",38.0368,39.4537,37.8405,38.8894,67100.0],["2014-12-19",39.0121,39.3249,38.3005,38.368,47000.0],["2014-12-22",38.3373,38.9262,38.3251,38.3925,31700.0],["2014-12-23",38.644,39.4046,38.4232,39.331,28300.0],["2014-12-24",39.2329,39.7727,39.2329,39.7543,10100.0],["2014-12-26",39.7604,39.7604,39.3188,39.5948,13000.0],["2014-12-29",39.5335,39.8402,38.8465,39.0059,29300.0],["2014-12-30",39.055,39.5764,39.055,39.4046,45000.0],["2014-12-31",39.3188,39.4108,38.4293,38.7667,74000.0],["2015-01-02",38.8219,38.9139,37.5215,37.8037,61900.0],["2015-01-05",37.6626,38.46,37.6626,38.3067,66100.0],["2015-01-06",38.3987,39.6868,38.3987,39.4108,119400.0],["2015-01-07",39.4353,39.7175,39.239,39.6991,76900.0],["2015-01-08",39.8586,39.926,39.4966,39.6255,48500.0],["2015-01-09",39.5764,40.0303,39.3678,39.3678,110700.0],["2015-01-12",39.2268,39.3985,38.9139,39.3678,53100.0],["2015-01-13",39.6439,40.0978,39.2942,39.8402,82600.0],["2015-01-14",39.4046,39.5948,38.7728,38.9569,38400.0],["2015-01-15",39.1716,39.8402,39.0427,39.7481,77800.0],["2015-01-16",39.6623,41.024,39.5273,41.0117,42600.0],["2015-01-20",41.1222,42.5636,41.0854,41.938,79900.0],["2015-01-21",41.9809,42.0422,40.9688,41.4718,52700.0],["2015-01-22",41.6374,43.1218,41.6374,42.5207,67000.0],["2015-01-23",42.3919,42.441,41.6619,41.7294,37800.0],["2015-01-26",41.9196,42.398,41.527,42.2937,39800.0],["2015-01-27",41.9686,43.0482,41.9502,42.6986,38700.0],["2015-01-28",42.9378,43.1096,41.527,42.122,41000.0],["2015-01-29",41.9993,42.306,41.0669,41.6865,46000.0],["2015-01-30",41.4902,41.4902,40.5149,40.7357,81400.0],["2015-02-02",40.8032,41.2694,40.0671,40.7541,47300.0],["2015-02-03",40.8216,41.8337,40.1775,40.6682,70500.0],["2015-02-04",40.564,41.6681,40.564,41.343,45900.0],["2015-02-05",41.527,42.4655,41.3123,41.8766,59200.0],["2015-02-06",41.6926,42.0238,41.4289,41.9625,38500.0],["2015-02-09",41.9809,42.7354,41.9809,42.3428,35700.0],["2015-02-10",42.4655,42.4655,41.484,41.6497,39700.0],["2015-02-11",41.4902,41.6129,39.8708,39.9322,57600.0],["2015-02-12",40.2082,41.6497,40.1775,41.2326,38300.0],["2015-02-13",41.4166,41.5883,40.705,41.0608,28900.0],["2015-02-17",40.7971,41.4473,40.7971,41.2816,24500.0],["2015-02-18",40.9075,41.4595,39.9383,40.0671,46100.0],["2015-02-19",39.8708,40.4535,39.8401,40.0303,28400.0],["2015-02-20",39.8708,40.6682,39.8708,40.337,27400.0],["2015-02-23",40.1714,40.2266,39.8708,40.202,35100.0],["2015-02-24",40.0426,41.4963,40.0426,41.4902,53900.0],["2015-02-25",41.3982,41.5883,41.2694,41.3798,40200.0],["2015-02-26",41.6129,41.6129,40.9443,41.3675,35500.0],["2015-02-27",41.4718,41.6497,41.1037,41.527,56600.0],["2015-03-02",41.4902,41.5454,40.5885,40.7664,36100.0],["2015-03-03",40.6989,41.2326,40.2389,40.6314,88900.0],["2015-03-04",40.4167,40.8523,39.8279,40.5272,64800.0],["2015-03-05",40.4719,40.4719,38.6686,39.0673,73900.0],["2015-03-06",38.7974,38.7974,38.1165,38.1656,67100.0],["2015-03-09",38.2331,38.4232,37.5276,37.7975,45600.0],["2015-03-10",37.5154,37.589,36.8161,37.0063,55300.0],["2015-03-11",36.7118,38.2515,36.6934,38.1226,67100.0],["2015-03-12",38.9262,38.9262,37.957,38.3373,52800.0],["2015-03-13",38.3067,38.5214,38.1472,38.3619,52900.0],["2015-03-16",38.4232,38.8219,38.3864,38.4968,50100.0],["2015-03-17",38.1656,39.1899,38.1656,39.0795,53800.0],["2015-03-18",38.871,40.5455,38.5459,40.2327,107300.0],["2015-03-19",40.0058,40.1468,39.1838,39.4169,78400.0],["2015-03-20",39.5519,40.472,39.3985,40.245,60800.0],["2015-03-23",40.4535,40.6744,40.0855,40.2143,38800.0],["2015-03-24",40.2879,41.1835,40.2389,40.9504,40400.0],["2015-03-25",40.8216,41.0485,40.0242,40.7112,52200.0],["2015-03-26",40.3431,40.4597,39.6316,40.0978,32300.0],["2015-03-27",39.9996,40.5456,39.8095,40.4658,69600.0],["2015-03-30",40.5578,40.7418,40.3615,40.6498,62600.0],["2015-03-31",40.5271,40.7296,40.0855,40.202,107800.0],["2015-04-01",40.2818,41.0363,40.2818,40.7787,42300.0],["2015-04-02",40.8891,41.6067,40.7541,41.0915,23700.0],["2015-04-06",40.932,41.4963,40.932,41.0669,38300.0],["2015-04-07",40.9504,41.2264,40.8523,41.2264,37800.0],["2015-04-08",41.3368,41.4963,40.9136,41.208,53100.0],["2015-04-09",41.1467,41.1651,40.5824,40.9259,47900.0],["2015-04-10",40.9504,40.9504,40.6682,40.705,31700.0],["2015-04-13",40.4597,40.7909,40.1837,40.2695,55400.0],["2015-04-14",40.4658,40.5946,40.3063,40.3615,26500.0],["2015-04-15",40.4045,40.5333,40.0732,40.4045,71000.0],["2015-04-16",40.4045,40.6989,40.0242,40.5824,26300.0],["2015-04-17",40.11,40.2573,39.8708,39.9812,22200.0],["2015-04-20",40.1407,40.3983,39.7175,40.245,38900.0],["2015-04-21",40.4842,41.5761,40.2511,41.4105,50900.0],["2015-04-22",41.2816,41.5577,40.84,41.2203,56100.0],["2015-04-23",41.3307,43.0053,41.1038,42.674,47100.0],["2015-04-24",42.8826,45.6184,42.6127,45.4343,112300.0],["2015-04-27",45.7165,47.0108,45.2687,45.7472,79200.0],["2015-04-28",45.9312,45.9864,45.097,45.1828,77600.0],["2015-04-29",44.9375,45.3791,44.87,45.0602,63500.0],["2015-04-30",44.7964,45.0111,43.5512,43.5819,67000.0],["2015-05-01",43.7168,43.8334,43.3365,43.6187,35800.0],["2015-05-04",43.3426,44.5204,43.3242,44.41,73900.0],["2015-05-05",44.4652,45.8576,44.4652,45.4466,55200.0],["2015-05-06",45.6429,45.6429,44.8516,45.1215,44800.0],["2015-05-07",44.9804,45.097,43.7475,43.9131,60500.0],["2015-05-08",44.3977,45.005,44.3241,44.7903,52300.0],["2015-05-11",44.6308,45.8208,44.4161,44.6001,54800.0],["2015-05-12",44.6737,45.3239,44.3486,45.1154,45800.0],["2015-05-13",45.2258,45.6061,45.0234,45.5938,65400.0],["2015-05-14",46.0123,46.6846,45.8678,46.0374,81400.0],["2015-05-15",45.918,46.6532,45.7044,46.5275,53000.0],["2015-05-18",46.2448,46.3453,45.1703,45.7295,48600.0],["2015-05-19",45.6918,45.6918,44.7745,45.007,41700.0],["2015-05-20",45.1263,45.6164,44.9567,45.2457,36700.0],["2015-05-21",45.1138,45.6479,44.7996,45.5033,94400.0],["2015-05-22",45.1703,45.9306,44.875,45.3588,62800.0],["2015-05-26",45.1012,45.4594,44.8624,45.3148,34000.0],["2015-05-27",46.0437,46.0437,45.007,45.6981,33300.0],["2015-05-28",45.5033,45.5599,44.9001,45.4593,78800.0],["2015-05-29",45.2269,45.5662,44.542,44.7368,57500.0],["2015-06-01",44.8499,44.8499,43.9514,44.2467,63700.0],["2015-06-02",44.1462,44.9001,44.1462,44.3284,57000.0],["2015-06-03",44.4855,45.5348,44.2907,44.875,55400.0],["2015-06-04",44.6614,44.7431,44.1084,44.1462,48800.0],["2015-06-05",43.9514,44.1399,43.3482,43.4173,45000.0],["2015-06-08",43.6121,43.9828,43.5744,43.832,48900.0],["2015-06-09",43.9702,44.7808,43.3545,43.7378,70900.0],["2015-06-10",44.1147,44.2153,43.0466,43.6498,84700.0],["2015-06-11",43.7252,44.9001,43.5932,44.7808,85600.0],["2015-06-12",44.2216,44.5797,44.0016,44.5043,75700.0],["2015-06-15",44.0205,44.5483,43.7189,44.0645,85100.0],["2015-06-16",44.1273,44.6425,43.8571,44.6362,58300.0],["2015-06-17",44.6048,45.4908,43.7126,44.1776,137800.0],["2015-06-18",44.1776,44.3472,43.7315,43.8446,50900.0],["2015-06-19",43.9388,44.1399,43.7,43.8571,65900.0],["2015-06-22",43.9514,44.5294,43.7,44.3158,52800.0],["2015-06-23",44.4792,44.4792,43.6435,44.0519,54200.0],["2015-06-24",43.8508,44.1084,43.5178,44.0582,62700.0],["2015-06-25",43.8257,44.2027,43.6812,43.8257,72000.0],["2015-06-26",43.8006,44.077,43.6121,43.9451,38800.0],["2015-06-29",43.4362,44.0519,43.1094,43.2665,49800.0],["2015-06-30",43.3105,43.4801,42.8832,43.034,86500.0],["2015-07-01",43.0906,44.0707,42.8895,43.832,90000.0],["2015-07-02",44.0016,45.585,44.0016,45.2457,59300.0],["2015-07-06",44.7305,44.9567,44.0205,44.8122,47300.0],["2015-07-07",44.4917,45.4342,44.0205,45.3086,77200.0],["2015-07-08",44.7494,45.962,44.6111,45.8992,58900.0],["2015-07-09",46.2008,47.093,46.2008,46.5966,48000.0],["2015-07-10",47.4323,47.4323,46.1191,46.2385,41500.0],["2015-07-13",46.383,46.8417,46.0437,46.5275,66800.0],["2015-07-14",46.7663,47.0616,46.5715,46.6909,41400.0],["2015-07-15",46.76,47.1181,45.8364,46.05,72700.0],["2015-07-16",46.0877,48.0166,46.0877,47.7527,50400.0],["2015-07-17",47.891,48.5696,47.47,48.5696,53100.0],["2015-07-20",48.5319,48.5758,48.0983,48.2743,29900.0],["2015-07-21",48.3434,49.6943,48.3434,49.399,48700.0],["2015-07-22",49.267,49.267,47.7213,48.048,91200.0],["2015-07-23",48.3308,49.5874,48.2554,49.1853,95900.0],["2015-07-24",48.8775,49.1979,47.3758,48.0983,77100.0],["2015-07-27",48.1172,48.8837,47.9224,48.6073,97500.0],["2015-07-28",49.0597,49.4052,48.7455,48.9843,50700.0],["2015-07-29",49.0157,49.0911,48.1612,48.5758,110100.0],["2015-07-30",48.4313,48.6324,47.3443,48.5758,109000.0],["2015-07-31",49.0911,49.8325,48.802,49.5623,114400.0],["2015-08-03",49.5246,49.9896,49.4304,49.9456,57900.0],["2015-08-04",49.9707,51.1771,49.732,50.6933,99800.0],["2015-08-05",50.8127,51.3593,50.4671,51.2148,78700.0],["2015-08-06",51.4284,51.7238,50.9509,51.4787,86200.0],["2015-08-07",51.2839,52.7039,51.0829,52.5092,65100.0],["2015-08-10",52.4715,52.6348,51.9248,52.5594,58200.0],["2015-08-11",52.0065,52.3395,51.7489,51.9625,58800.0],["2015-08-12",51.9939,51.9939,50.7373,51.2085,44300.0],["2015-08-13",51.2274,51.9185,51.0514,51.0829,54100.0],["2015-08-14",50.9572,52.2578,50.8001,51.8054,77600.0],["2015-08-17",51.6798,51.9437,51.2714,51.3468,45700.0],["2015-08-18",51.5604,51.5604,50.6116,51.0577,60500.0],["2015-08-19",50.9698,50.9698,49.5309,49.688,110300.0],["2015-08-20",49.7154,50.085,49.1227,49.7154,69800.0],["2015-08-21",49.435,49.486,47.5805,47.6059,87800.0],["2015-08-24",45.9617,46.0446,45.146,45.8916,137000.0],["2015-08-25",47.2554,48.1158,46.4588,47.555,115700.0],["2015-08-26",48.205,48.6192,47.0961,48.0393,86900.0],["2015-08-27",48.5555,50.8052,48.5555,50.665,146900.0],["2015-08-28",50.5885,51.7229,50.3527,51.3596,111200.0],["2015-08-31",50.9709,53.6985,50.4228,53.3034,146400.0],["2015-09-01",52.4239,53.5009,51.4552,52.0543,172800.0],["2015-09-02",52.3729,52.8509,51.6591,52.3729,70300.0],["2015-09-03",52.4048,53.4053,52.3538,53.2014,47100.0],["2015-09-04",52.9274,53.2715,52.0224,52.768,62700.0],["2015-09-08",53.4691,54.7819,53.4244,54.5907,51800.0],["2015-09-09",54.9476,55.5658,54.1765,54.2912,81400.0],["2015-09-10",54.3932,55.3172,53.3544,54.202,127800.0],["2015-09-11",54.6481,55.3427,53.7558,55.3427,219900.0],["2015-09-14",55.2407,56.4325,55.2407,55.8908,86200.0],["2015-09-15",56.2222,56.4006,55.177,56.305,96600.0],["2015-09-16",56.4006,57.5032,56.305,57.2673,70700.0],["2015-09-17",57.0443,57.5669,56.1648,56.8403,102800.0],["2015-09-18",56.7193,57.1526,56.5153,56.5472,79200.0],["2015-09-21",56.8786,56.9423,55.6614,56.2031,67300.0],["2015-09-22",55.553,55.7952,55.2726,55.604,94500.0],["2015-09-23",55.6167,55.6167,54.6098,54.8775,186200.0],["2015-09-24",54.2083,55.604,54.1063,55.5211,100100.0],["2015-09-25",55.7952,55.7952,54.7755,54.903,48600.0],["2015-09-28",54.3804,54.9667,54.1064,54.2912,80100.0],["2015-09-29",54.3039,54.4314,52.6087,53.2715,95500.0],["2015-09-30",54.6417,55.5084,53.4181,55.3427,155400.0],["2015-10-01",55.3809,55.7952,55.0432,55.4001,62600.0],["2015-10-02",55.1005,56.0118,54.425,55.7378,46000.0],["2015-10-05",56.0501,56.254,55.7123,55.8908,55800.0],["2015-10-06",55.8462,56.305,55.6422,56.1712,89300.0],["2015-10-07",56.4388,57.0315,56.4388,56.9104,99800.0],["2015-10-08",56.7511,57.2291,56.3624,57.108,87300.0],["2015-10-09",57.1654,57.6115,56.9423,57.1717,124400.0],["2015-10-12",57.3119,57.3438,56.8149,57.2163,40700.0],["2015-10-13",56.6237,57.7453,56.3178,57.4267,88500.0],["2015-10-14",57.4713,57.7071,56.885,57.4713,90800.0],["2015-10-15",57.6306,58.1978,57.2546,58.0066,55600.0],["2015-10-16",58.1787,58.1787,57.1399,57.3311,68200.0],["2015-10-19",57.0124,57.0634,56.1776,56.7702,99500.0],["2015-10-20",56.5472,57.8282,56.3751,57.8282,101700.0],["2015-10-21",57.8282,58.5674,57.6242,57.6625,44400.0],["2015-10-22",57.9939,59.5425,57.9939,59.4724,59300.0],["2015-10-23",58.6311,58.6949,54.8074,55.929,200200.0],["2015-10-26",56.4134,59.0199,56.3433,58.8032,92100.0],["2015-10-27",58.2998,58.5356,57.8791,58.1723,52500.0],["2015-10-28",58.1914,58.4591,56.5153,56.9104,47600.0],["2015-10-29",56.6173,57.6433,56.6173,56.9997,43800.0],["2015-10-30",57.261,58.0895,56.8786,58.0385,76800.0],["2015-11-02",57.7071,58.8606,57.586,57.6879,64600.0],["2015-11-03",57.5669,59.7974,57.4075,59.4214,108100.0],["2015-11-04",59.5106,60.3391,59.2812,60.2754,101200.0],["2015-11-05",60.4633,61.0295,60.0515,60.9587,60400.0],["2015-11-06",60.3153,60.3153,58.771,59.5367,41600.0],["2015-11-09",59.3951,60.148,58.874,59.3565,102900.0],["2015-11-10",59.2086,59.5818,58.2305,59.1957,48700.0],["2015-11-11",58.9383,60.193,58.9383,60.1415,29000.0],["2015-11-12",59.5174,60.2831,58.8225,59.2858,37900.0],["2015-11-13",59.1249,59.7619,58.4429,59.4659,121800.0],["2015-11-16",59.318,59.659,58.7582,59.2279,39900.0],["2015-11-17",59.3115,60.3217,59.1957,59.9871,110400.0],["2015-11-18",60.2509,61.2547,59.556,60.8557,82400.0],["2015-11-19",60.9201,61.911,60.6884,60.7721,54600.0],["2015-11-20",61.0938,62.445,61.0938,62.1426,73700.0],["2015-11-23",62.1169,62.2584,61.7179,61.9624,78500.0],["2015-11-24",61.7694,61.9496,60.8364,60.9651,72400.0],["2015-11-25",60.8879,61.6536,60.0707,60.1801,70500.0],["2015-11-27",59.9742,60.9136,59.9742,60.3796,24700.0],["2015-11-30",60.193,60.4568,58.4364,58.4493,52400.0],["2015-12-01",58.7067,60.045,58.6423,59.8005,46900.0],["2015-12-02",59.8263,59.8263,58.237,58.4364,61200.0],["2015-12-03",58.3657,58.964,56.5512,56.622,34600.0],["2015-12-04",56.7828,57.5935,56.6413,56.815,63800.0],["2015-12-07",56.5641,57.4134,56.3196,57.2911,106800.0],["2015-12-08",56.9759,59.4981,56.5641,59.3694,84000.0],["2015-12-09",59.2407,60.6434,59.1635,60.0,43900.0],["2015-12-10",60.3925,60.3925,57.7866,57.8509,45800.0],["2015-12-11",57.1689,57.2911,55.4702,55.7984,73100.0],["2015-12-14",55.8177,57.3426,55.4059,57.1689,48100.0],["2015-12-15",57.2654,59.4595,57.2654,59.2472,87000.0],["2015-12-16",59.3308,59.9035,59.2472,59.4209,40600.0],["2015-12-17",59.3501,61.5313,59.3501,60.9909,61700.0],["2015-12-18",61.0616,61.1067,59.8713,60.0514,95500.0],["2015-12-21",60.3088,60.3088,57.6965,57.7544,91500.0],["2015-12-22",58.1469,59.9421,58.1469,59.6525,99000.0],["2015-12-23",59.8198,59.9421,58.9062,59.5625,22700.0],["2015-12-24",59.3308,59.6461,58.5265,58.7646,14900.0],["2015-12-28",58.4815,59.0606,57.9088,58.3271,33800.0],["2015-12-29",58.4815,59.0799,58.1212,58.2885,21200.0],["2015-12-30",57.9024,57.9024,56.7828,56.9244,47400.0],["2015-12-31",56.86,57.6643,56.6091,56.8021,43400.0],["2016-01-04",55.7469,55.7469,54.6595,55.1292,70500.0],["2016-01-05",55.1936,55.5539,54.608,54.8139,63300.0],["2016-01-06",53.4177,54.5887,53.4048,53.8359,69900.0],["2016-01-07",53.0573,53.2246,50.8954,50.9019,120900.0],["2016-01-08",51.6418,51.9507,50.8439,51.5131,238700.0],["2016-01-11",51.5131,52.4461,51.5131,51.9314,110800.0],["2016-01-12",51.9249,52.4075,51.6868,51.8606,64200.0],["2016-01-13",52.1373,53.2954,51.8928,52.6263,86200.0],["2016-01-14",52.4461,53.0252,51.7126,52.3174,45600.0],["2016-01-15",51.1914,51.4745,50.7796,51.0241,75000.0],["2016-01-19",51.8606,51.8606,50.2263,50.8118,62600.0],["2016-01-20",50.4,50.6123,49.6343,50.2005,80700.0],["2016-01-21",50.0268,50.5608,49.319,49.4091,67400.0],["2016-01-22",50.8568,51.0112,50.1233,50.2842,106500.0],["2016-01-25",50.3163,51.571,49.8016,50.696,68200.0],["2016-01-26",50.9919,52.3431,50.4901,52.1694,79600.0],["2016-01-27",52.015,53.7844,51.8992,53.5078,86600.0],["2016-01-28",53.5657,53.9839,52.4397,52.845,46700.0],["2016-01-29",52.9351,54.2348,52.9351,54.074,77000.0],["2016-02-01",53.5078,54.2734,53.482,54.1576,47700.0],["2016-02-02",52.4332,53.2118,51.2493,51.378,79000.0],["2016-02-03",51.6482,53.0574,51.2879,52.7099,74500.0],["2016-02-04",52.7807,53.4048,52.6005,53.0831,37800.0],["2016-02-05",53.1088,53.1088,51.423,52.015,30000.0],["2016-02-08",51.6032,51.719,50.3935,51.082,25200.0],["2016-02-09",50.7024,51.1978,50.0976,50.8568,28200.0],["2016-02-10",51.0949,51.6161,50.6445,50.8247,28700.0],["2016-02-11",50.252,50.548,49.4155,50.1941,43900.0],["2016-02-12",49.8852,51.3651,49.8852,51.3008,30200.0],["2016-02-16",51.526,52.2981,51.3329,51.7254,32300.0],["2016-02-17",51.8091,53.9839,51.719,52.7742,60700.0],["2016-02-18",52.7292,54.0225,52.7292,53.3662,32400.0],["2016-02-19",53.1925,53.2182,51.9313,52.4139,29600.0],["2016-02-22",52.7743,53.4434,52.6198,52.7356,45900.0],["2016-02-23",52.4976,52.6327,50.8826,51.0434,90400.0],["2016-02-24",50.5029,50.6574,49.6986,49.9753,55900.0],["2016-02-25",50.0718,51.5003,50.0718,51.4681,49000.0],["2016-02-26",51.6547,51.8413,50.7346,51.185,45000.0],["2016-02-29",51.2879,51.6032,50.548,50.7539,58400.0],["2016-03-01",51.0499,51.7255,50.9598,51.2879,97800.0],["2016-03-02",51.2236,51.7319,50.9662,51.0756,150300.0],["2016-03-03",51.1206,51.9313,50.889,51.4102,115700.0],["2016-03-04",51.2107,52.3753,50.7732,51.0048,64400.0],["2016-03-07",50.8054,51.4745,50.059,50.8633,37100.0],["2016-03-08",50.6574,50.8439,49.9753,50.5801,152800.0],["2016-03-09",50.8182,52.6777,50.8182,52.6263,56800.0],["2016-03-10",52.607,52.7292,51.1078,52.5812,76400.0],["2016-03-11",52.6263,53.4241,52.0922,53.2118,67400.0],["2016-03-14",53.3855,54.0289,52.7807,53.6107,153000.0],["2016-03-15",52.948,53.1796,51.9893,52.1566,92500.0],["2016-03-16",51.8799,54.0032,51.8799,53.8423,60600.0],["2016-03-17",54.3571,55.6568,54.3056,55.5539,71700.0],["2016-03-18",55.7662,55.9657,54.3635,55.2579,258700.0],["2016-03-21",55.3029,55.7083,54.711,54.711,62900.0],["2016-03-22",54.3957,55.7212,54.3957,55.6761,84600.0],["2016-03-23",55.393,55.393,54.756,54.8976,64400.0],["2016-03-24",54.415,55.0713,54.3571,54.5244,70100.0],["2016-03-28",54.8397,56.178,54.8139,55.9657,70600.0],["2016-03-29",55.7726,56.667,55.496,56.4354,93800.0],["2016-03-30",56.8279,57.3233,56.7442,56.7764,144900.0],["2016-03-31",56.8729,57.5485,56.5641,57.0788,142900.0],["2016-04-01",56.4096,57.2911,56.371,56.8922,100100.0],["2016-04-04",56.7314,57.4134,56.5834,57.0273,82000.0],["2016-04-05",56.4096,56.8472,55.9528,56.5126,68300.0],["2016-04-06",56.5769,56.8858,56.2681,56.6992,92700.0],["2016-04-07",56.474,56.9823,56.0364,56.6799,68600.0],["2016-04-08",57.0917,58.9962,57.0917,58.5008,130600.0],["2016-04-11",59.4144,59.8198,58.6681,58.6681,57300.0],["2016-04-12",59.1764,59.2665,57.4005,57.4262,90100.0],["2016-04-13",58.0954,58.6745,57.793,58.3914,65400.0],["2016-04-14",58.4364,59.7812,58.4364,58.7646,65200.0],["2016-04-15",58.6488,59.2793,57.6257,57.9539,50100.0],["2016-04-18",57.986,59.2665,57.7158,59.0284,61500.0],["2016-04-19",59.7748,60.2766,58.1984,59.1699,70100.0],["2016-04-20",59.0027,59.8842,57.8509,57.9346,68900.0],["2016-04-21",57.8959,58.4622,56.8278,57.0723,33300.0],["2016-04-22",57.0466,58.4236,57.0466,57.9346,76100.0],["2016-04-25",57.8123,58.3914,57.4456,58.1855,53800.0],["2016-04-26",58.4879,58.6295,57.8059,57.9281,75300.0],["2016-04-27",58.0182,58.5072,57.6,58.3721,57500.0],["2016-04-28",58.6874,59.659,58.1791,58.7775,81800.0],["2016-04-29",59.807,60.7914,59.4402,60.7528,76800.0],["2016-05-02",60.682,63.3265,60.682,63.1335,165000.0],["2016-05-03",62.5415,64.845,61.7887,62.9469,288900.0],["2016-05-04",62.6316,62.9405,61.9174,62.7539,105500.0],["2016-05-05",62.5866,63.6096,61.8981,62.104,105100.0],["2016-05-06",61.8402,63.037,61.8402,62.5544,64600.0],["2016-05-09",62.4064,62.4064,61.274,62.1683,50800.0],["2016-05-10",62.4129,63.7576,62.4064,63.5517,63300.0],["2016-05-11",63.6032,65.2697,63.5324,64.8707,80200.0],["2016-05-12",64.7671,66.9571,63.8295,66.0916,88600.0],["2016-05-13",65.9343,66.7145,65.7966,66.3145,62600.0],["2016-05-16",64.9639,67.4095,64.9639,66.8588,69900.0],["2016-05-17",66.6817,68.0848,65.9474,67.1866,66900.0],["2016-05-18",66.8784,67.2063,65.8949,66.19,109300.0],["2016-05-19",65.9408,65.9539,64.8786,65.1933,42000.0],["2016-05-20",65.2524,66.0129,65.2524,65.7703,35300.0],["2016-05-23",65.9408,65.9408,64.6164,64.6557,47900.0],["2016-05-24",64.9507,65.3573,63.9017,64.459,52000.0],["2016-05-25",64.6688,65.5605,64.6688,64.8458,39100.0],["2016-05-26",65.2655,65.3507,64.577,64.9573,20200.0],["2016-05-27",64.8852,65.8425,64.7082,65.7638,41700.0],["2016-05-31",65.7966,67.4423,65.7966,66.1638,80700.0],["2016-06-01",65.9539,66.2555,65.4163,65.495,58400.0],["2016-06-02",64.8393,64.8393,62.6756,63.482,90400.0],["2016-06-03",63.8295,65.2982,63.8099,64.9639,70900.0],["2016-06-06",63.7771,65.2655,63.7574,64.0787,37300.0],["2016-06-07",64.3213,65.8687,64.3213,65.8687,78300.0],["2016-06-08",65.849,66.5703,65.6261,66.0195,45200.0],["2016-06-09",65.7769,66.0129,64.7147,65.1212,63600.0],["2016-06-10",64.5573,64.5705,63.2984,63.8689,59700.0],["2016-06-13",62.4854,63.7771,62.2887,63.187,76000.0],["2016-06-14",62.9509,62.9509,61.0757,62.787,72200.0],["2016-06-15",62.3215,64.1377,62.092,63.6525,48300.0],["2016-06-16",63.3575,63.9345,62.0658,63.6525,56300.0],["2016-06-17",64.0,64.8393,63.3181,64.4262,114500.0],["2016-06-20",65.1933,68.393,64.5311,67.3571,130400.0],["2016-06-21",68.2488,68.2488,66.6096,67.6718,69400.0],["2016-06-22",67.9078,67.9078,66.3408,66.8129,45100.0],["2016-06-23",68.7143,68.7143,67.2062,67.9734,41600.0],["2016-06-24",64.6491,66.308,64.2557,64.282,47800.0],["2016-06-27",63.8033,64.059,62.1445,63.1018,69000.0],["2016-06-28",63.9738,65.2851,63.6328,65.0098,44900.0],["2016-06-29",65.8556,66.3014,64.6622,65.9933,48100.0],["2016-06-30",66.1572,67.6849,66.1572,67.2915,51400.0],["2016-07-01",67.4423,68.2553,66.944,67.7964,58200.0],["2016-07-05",67.3439,67.4095,65.1606,65.8687,75600.0],["2016-07-06",65.8687,65.9015,64.1508,65.613,69400.0],["2016-07-07",65.5146,66.6424,65.3114,66.4391,43300.0],["2016-07-08",67.2194,68.2816,66.1637,67.5144,49500.0],["2016-07-11",67.8291,68.1242,67.1472,67.9603,31300.0],["2016-07-12",68.3143,68.57,67.9734,68.4127,37300.0],["2016-07-13",68.8258,68.8258,68.039,68.3275,26500.0],["2016-07-14",68.8717,69.429,67.9799,68.4455,40400.0],["2016-07-15",68.6881,68.6881,67.3833,68.1242,58100.0],["2016-07-18",67.8095,68.4127,67.7505,68.2684,40300.0],["2016-07-19",68.039,68.393,67.6783,68.2947,37400.0],["2016-07-20",68.1439,69.1733,67.7308,69.0159,67600.0],["2016-07-21",68.911,70.1437,68.2029,69.6454,41800.0],["2016-07-22",69.8683,70.0191,68.734,69.547,50500.0],["2016-07-25",69.7765,69.7765,66.662,66.662,101900.0],["2016-07-26",66.6817,67.2194,66.3932,66.7473,130800.0],["2016-07-27",67.0554,67.0554,65.731,66.1113,21500.0],["2016-07-28",66.2621,66.2621,64.5508,65.39,32100.0],["2016-07-29",65.4753,65.4753,63.7443,64.4328,55900.0],["2016-08-01",64.0197,64.4131,62.3608,64.1312,84000.0],["2016-08-02",64.3541,64.4787,63.6001,63.6263,73500.0],["2016-08-03",63.482,64.3147,63.2132,64.0328,36600.0],["2016-08-04",64.2426,64.5901,63.8361,64.1377,54700.0],["2016-08-05",64.2098,64.6491,63.9082,64.4852,31800.0],["2016-08-08",64.636,65.8162,64.636,65.4818,68900.0],["2016-08-09",65.5737,66.426,65.5737,66.3342,59800.0],["2016-08-10",66.1375,67.5079,66.0523,67.239,43400.0],["2016-08-11",67.2522,68.0652,67.1014,67.7636,75200.0],["2016-08-12",68.0127,68.6422,67.3439,67.7373,64300.0],["2016-08-15",68.0717,69.7634,68.0717,68.4455,30200.0],["2016-08-16",68.5963,68.5963,68.0193,68.2029,29200.0],["2016-08-17",67.8095,69.4618,67.8095,69.2978,64200.0],["2016-08-18",69.4683,70.9698,69.2847,70.9239,57500.0],["2016-08-19",70.4256,70.8714,69.37,69.9404,40600.0],["2016-08-22",70.1215,70.1215,68.7681,69.4912,61700.0],["2016-08-23",70.0817,70.0817,66.6782,66.8573,40500.0],["2016-08-24",66.8772,67.7928,65.5635,67.68,27500.0],["2016-08-25",67.7994,68.7946,67.2819,68.5226,22900.0],["2016-08-26",68.6486,68.8543,66.2867,66.6516,34700.0],["2016-08-29",66.7578,66.7578,65.8223,66.3531,26900.0],["2016-08-30",66.6715,66.7113,65.736,66.1739,25500.0],["2016-08-31",65.9616,65.9616,64.7276,65.8886,39100.0],["2016-09-01",66.0678,66.2801,65.3379,65.9948,41800.0],["2016-09-02",66.227,67.2023,65.9483,67.0497,44100.0],["2016-09-06",67.4478,68.3236,67.2487,68.2572,40900.0],["2016-09-07",68.2837,69.1263,66.8374,67.6402,30600.0],["2016-09-08",67.5871,67.5871,65.9351,65.9417,75900.0],["2016-09-09",65.1522,65.2982,63.6395,63.8319,50800.0],["2016-09-12",63.7722,64.0243,62.1334,63.4869,96000.0],["2016-09-13",63.3807,63.3807,60.6738,61.397,52000.0],["2016-09-14",61.6823,61.7619,59.2142,60.0767,72300.0],["2016-09-15",60.3819,61.1382,59.7781,60.0302,48300.0],["2016-09-16",59.6653,59.7118,58.8824,59.0948,93800.0],["2016-09-19",59.5658,59.5658,58.2986,58.637,104700.0],["2016-09-20",59.0483,59.0483,57.8076,58.1261,75800.0],["2016-09-21",58.2654,59.3336,58.0863,59.1744,72900.0],["2016-09-22",59.8644,60.6074,59.3402,60.4283,45100.0],["2016-09-23",60.1961,60.7932,59.9175,60.1762,59900.0],["2016-09-26",59.8113,59.9904,59.1147,59.2075,68800.0],["2016-09-27",59.1478,61.5628,59.1478,61.3704,119900.0],["2016-09-28",61.6159,62.5647,60.8463,62.5647,49300.0],["2016-09-29",62.505,63.4073,61.6557,61.9278,72400.0],["2016-09-30",62.286,63.6395,61.9477,63.0092,88000.0],["2016-10-03",62.9163,63.2746,61.7619,62.7505,47700.0],["2016-10-04",62.9097,64.8404,62.9097,64.5484,81500.0],["2016-10-05",64.7939,65.7626,64.2565,65.2849,46500.0],["2016-10-06",65.0062,65.3446,64.2167,64.6148,34400.0],["2016-10-07",64.5219,65.4242,64.2167,64.3494,69700.0],["2016-10-10",64.8802,65.8422,64.8802,65.3247,109000.0],["2016-10-11",64.8802,66.1739,64.8802,65.8886,43500.0],["2016-10-12",65.882,67.5207,65.0328,65.6697,38200.0],["2016-10-13",64.9929,66.028,64.0774,65.5967,56700.0],["2016-10-14",66.081,66.3995,65.2185,65.6166,52900.0],["2016-10-17",65.6299,65.8754,64.4423,65.6697,48400.0],["2016-10-18",66.4327,67.9122,65.6697,67.6402,37700.0],["2016-10-19",67.6601,68.3899,67.4212,68.1776,77100.0],["2016-10-20",68.0184,68.4761,67.5141,67.9918,37100.0],["2016-10-21",67.8525,69.3983,67.3416,69.1794,211900.0],["2016-10-24",70.4002,71.6475,69.06,69.4315,135400.0],["2016-10-25",71.6143,71.6143,67.68,67.7861,136400.0],["2016-10-26",69.6173,69.6173,66.8971,66.99,96700.0],["2016-10-27",67.5871,67.8658,65.7161,66.1872,125700.0],["2016-10-28",66.1673,67.0165,63.4272,64.1703,133700.0],["2016-10-31",64.6679,64.8934,63.885,64.1105,53200.0],["2016-11-01",64.4754,64.5816,61.1515,61.7022,140400.0],["2016-11-02",61.5363,61.6889,60.9856,61.0785,58100.0],["2016-11-03",61.6424,62.4386,61.5761,61.6955,106500.0],["2016-11-04",61.7353,62.7438,61.0453,61.7818,72500.0],["2016-11-07",64.157,66.3398,64.1039,65.1588,136000.0],["2016-11-08",65.6033,66.1938,63.8385,65.61,60300.0],["2016-11-09",60.7534,64.3229,59.3402,60.289,244000.0],["2016-11-10",60.3155,60.3222,53.7804,54.4041,310000.0],["2016-11-11",53.6344,53.8401,51.3919,52.0355,244500.0],["2016-11-14",52.6459,55.041,52.2279,54.9415,261300.0],["2016-11-15",55.8882,57.9602,55.0032,57.4975,188100.0],["2016-11-16",57.5377,57.5377,56.6795,57.2159,82600.0],["2016-11-17",58.0205,58.0205,56.9209,57.3433,94600.0],["2016-11-18",57.5981,57.9267,56.5454,56.8538,85600.0],["2016-11-21",57.0751,57.6316,57.0349,57.3366,42900.0],["2016-11-22",57.8529,58.7246,56.599,58.6374,114100.0],["2016-11-23",58.2686,58.4631,57.1622,57.7523,95900.0],["2016-11-25",57.5646,58.5033,57.0013,57.7791,46900.0],["2016-11-28",57.8864,58.4563,57.3768,57.6651,72300.0],["2016-11-29",57.4774,57.987,57.0281,57.6517,104400.0],["2016-11-30",58.2016,58.2016,56.9611,57.0818,141200.0],["2016-12-01",56.9141,56.9141,55.0568,55.325,228200.0],["2016-12-02",54.9898,55.4859,53.2129,53.4073,154300.0],["2016-12-05",53.7895,54.4667,53.642,53.9638,348700.0],["2016-12-06",54.1516,56.2168,54.1516,56.0358,156200.0],["2016-12-07",56.1699,56.6862,55.8614,56.485,68100.0],["2016-12-08",56.1766,57.4506,55.62,57.3835,56300.0],["2016-12-09",57.0818,58.1546,56.485,57.873,87600.0],["2016-12-12",57.9803,58.3692,56.6728,57.008,56100.0],["2016-12-13",57.6115,59.2409,57.6115,59.1671,100200.0],["2016-12-14",58.852,59.4823,57.6383,57.6853,131700.0],["2016-12-15",57.1019,58.2351,56.1632,57.8864,130600.0],["2016-12-16",57.9266,57.9266,55.3518,55.8614,205700.0],["2016-12-19",55.6737,57.0684,55.6737,56.5521,75500.0],["2016-12-20",56.5521,57.2092,55.6871,55.9486,67000.0],["2016-12-21",56.1162,56.1162,54.3863,54.6679,59700.0],["2016-12-22",54.4265,54.8825,53.9437,54.0309,51600.0],["2016-12-23",53.9974,54.8892,53.9974,54.2253,39500.0],["2016-12-27",54.279,54.5807,53.9236,54.0443,33200.0],["2016-12-28",54.0845,54.3527,53.9169,54.2455,33700.0],["2016-12-29",54.1315,55.6737,54.1315,54.983,44400.0],["2016-12-30",55.1172,55.5128,54.6679,55.3317,45300.0],["2017-01-03",55.9218,55.9218,53.2598,53.4945,75000.0],["2017-01-04",53.4744,53.756,52.4686,53.3939,94700.0],["2017-01-05",53.756,54.5539,53.2598,53.4475,103100.0],["2017-01-06",53.3939,53.7962,52.0864,52.4082,97500.0],["2017-01-09",52.5624,52.5624,50.7185,50.9062,103700.0],["2017-01-10",50.8727,51.6103,50.3631,50.7721,90300.0],["2017-01-11",50.6045,50.638,48.9751,49.4981,104600.0],["2017-01-12",49.6188,50.2156,49.2434,49.2903,76000.0],["2017-01-13",49.2098,51.2348,49.2098,50.9197,272400.0],["2017-01-17",51.8316,51.8718,49.7395,50.0212,183000.0],["2017-01-18",50.0346,50.5442,48.6265,48.9349,131800.0],["2017-01-19",49.4177,49.6457,48.7874,49.0154,104900.0],["2017-01-20",49.5116,50.6246,48.8813,50.5442,188800.0],["2017-01-23",51.5701,53.4676,50.9666,53.4274,164000.0],["2017-01-24",53.9638,54.1382,52.777,53.642,157300.0],["2017-01-25",53.9102,54.0376,52.3747,53.414,225700.0],["2017-01-26",53.3738,54.1248,52.4686,52.7301,199900.0],["2017-01-27",53.3067,53.642,51.8383,52.8105,106800.0],["2017-01-30",52.7971,53.7023,52.7368,53.2263,79500.0],["2017-01-31",53.1994,53.1994,51.436,51.845,72500.0],["2017-02-01",52.2942,52.7435,51.6371,52.5893,74300.0],["2017-02-02",52.6295,52.9379,51.731,52.6161,73900.0],["2017-02-03",52.9715,53.9236,52.7368,53.7828,76700.0],["2017-02-06",54.4198,54.4198,52.3009,52.6697,71400.0],["2017-02-07",53.0184,54.5137,53.0184,54.4332,113300.0],["2017-02-08",54.8422,55.4323,54.2723,55.2512,133900.0],["2017-02-09",55.2512,56.599,55.1507,56.2973,104000.0],["2017-02-10",56.4247,57.7791,55.7474,56.8203,124600.0],["2017-02-13",56.8337,56.9142,55.7273,56.4783,58500.0],["2017-02-14",56.3241,56.7935,55.5329,56.19,46500.0],["2017-02-15",56.2235,56.6393,55.2244,56.5923,66800.0],["2017-02-16",56.6526,56.6526,55.7743,56.0022,40400.0],["2017-02-17",56.076,58.0406,55.62,57.7926,81100.0],["2017-02-21",57.6651,58.7648,56.8136,58.4228,73800.0],["2017-02-22",58.2016,58.9458,57.236,58.4295,62000.0],["2017-02-23",58.6776,58.8319,57.531,57.8194,41700.0],["2017-02-24",58.4161,58.4161,55.8681,57.0348,82400.0],["2017-02-27",57.1689,58.1546,57.1689,58.0741,64900.0],["2017-02-28",57.9065,58.3692,57.0751,57.9669,51500.0],["2017-03-01",58.4966,60.3338,58.3491,59.7371,113700.0],["2017-03-02",59.3482,59.3951,58.2686,58.5167,51400.0],["2017-03-03",58.8318,60.1662,58.8318,59.784,61800.0],["2017-03-06",59.489,60.9909,58.7447,60.535,54500.0],["2017-03-07",60.7294,61.0848,59.7907,60.8367,61900.0],["2017-03-08",61.2994,61.2994,59.5627,59.6231,59300.0],["2017-03-09",59.5158,59.5158,58.7983,59.1671,47000.0],["2017-03-10",59.6432,59.9114,57.8998,59.6365,41200.0],["2017-03-13",59.6834,59.9382,58.4698,58.9123,98600.0],["2017-03-14",58.624,58.624,57.7188,57.9803,49700.0],["2017-03-15",57.9803,59.5292,57.7992,59.3482,64000.0],["2017-03-16",59.4688,61.0178,58.5301,60.2534,61700.0],["2017-03-17",59.9852,62.0906,59.9852,61.5743,181700.0],["2017-03-20",61.6212,62.4929,61.3798,62.1174,72000.0],["2017-03-21",62.3588,64.2564,61.0178,61.7017,105200.0],["2017-03-22",61.3396,62.7611,60.8702,62.446,74500.0],["2017-03-23",62.4259,63.7669,62.0101,63.5859,99600.0],["2017-03-24",63.6999,65.9796,63.3311,65.5505,143600.0],["2017-03-27",65.2622,65.3762,64.0754,64.3704,78200.0],["2017-03-28",64.3704,65.3561,64.1089,64.2162,72600.0],["2017-03-29",64.0351,65.5438,63.9748,65.4969,96300.0],["2017-03-30",64.7392,66.3149,64.6989,65.6578,50100.0],["2017-03-31",65.7182,65.7383,64.7057,65.108,67000.0],["2017-04-03",65.0342,67.1128,65.0342,66.7642,49600.0],["2017-04-04",66.382,67.6895,65.4768,67.4548,102000.0],["2017-04-05",67.6291,68.1454,67.2268,67.7297,76700.0],["2017-04-06",67.723,68.0046,66.6971,67.2335,93600.0],["2017-04-07",67.1732,67.8437,67.1464,67.656,58800.0],["2017-04-10",67.9778,68.2393,67.0055,67.9912,41100.0],["2017-04-11",67.8571,68.3801,66.9586,67.7029,52100.0],["2017-04-12",67.723,67.723,65.5706,66.5362,61600.0],["2017-04-13",66.1339,67.6895,65.0879,67.4548,44300.0],["2017-04-17",68.36,69.6742,67.1799,68.4472,122700.0],["2017-04-18",68.3399,68.4137,67.1263,67.1732,60700.0],["2017-04-19",67.7834,68.0315,66.2814,66.7441,102200.0],["2017-04-20",66.8379,67.2805,66.5429,66.9117,48000.0],["2017-04-21",66.9117,67.3609,66.4289,67.3341,45600.0],["2017-04-24",68.5477,68.5477,67.6157,67.8906,60500.0],["2017-04-25",67.8236,68.3935,67.0592,68.0382,84000.0],["2017-04-26",67.7699,67.9912,66.1272,66.9251,148400.0],["2017-04-27",67.5152,68.1522,66.7709,67.8437,74700.0],["2017-04-28",67.9309,69.0574,67.5688,68.9903,111200.0],["2017-05-01",69.8486,69.8486,68.5008,69.3926,42500.0],["2017-05-02",69.7748,74.0662,69.3457,73.8114,112200.0],["2017-05-03",72.8257,73.1945,70.8141,71.0957,70900.0],["2017-05-04",70.6757,71.5144,69.2711,69.5847,77300.0],["2017-05-05",69.612,71.0167,69.612,70.5939,90700.0],["2017-05-08",71.1257,71.1257,69.3461,69.6802,66700.0],["2017-05-09",69.6597,71.453,69.6597,70.7575,53000.0],["2017-05-10",71.3371,72.8509,71.153,72.8168,74900.0],["2017-05-11",73.0623,73.8737,72.019,73.1918,67800.0],["2017-05-12",73.2123,73.2259,72.5713,73.1782,55300.0],["2017-05-15",73.4577,73.8737,72.9327,73.2327,37400.0],["2017-05-16",73.3009,73.7987,72.96,73.7578,76100.0],["2017-05-17",72.2713,72.3327,70.7916,71.228,79000.0],["2017-05-18",70.7712,71.7599,69.0188,69.6529,87500.0],["2017-05-19",70.4711,74.5896,70.4711,73.3145,81400.0],["2017-05-22",73.7509,74.2964,70.4439,70.6962,88600.0],["2017-05-23",70.8326,72.244,70.2257,71.8349,38700.0],["2017-05-24",71.5349,74.1328,70.0416,73.9964,55700.0],["2017-05-25",74.3237,74.4601,71.6712,72.094,62100.0],["2017-05-26",72.1145,73.2873,72.1145,73.0145,35500.0],["2017-05-30",71.9304,72.0735,69.6461,70.0893,117300.0],["2017-05-31",69.8234,70.7303,67.6891,68.371,166800.0],["2017-06-01",68.4187,70.4234,68.1733,69.3733,76900.0],["2017-06-02",69.3938,69.762,68.7801,69.3938,42700.0],["2017-06-05",69.3802,71.2553,69.3461,70.7166,40400.0],["2017-06-06",70.6621,71.0917,69.5575,70.0348,27000.0],["2017-06-07",70.2121,70.5393,69.2779,70.0348,62800.0],["2017-06-08",69.7075,70.3075,69.4893,69.5575,31700.0],["2017-06-09",69.6393,69.8234,68.6097,69.1006,59700.0],["2017-06-12",68.8551,70.5462,68.8347,70.3893,54300.0],["2017-06-13",70.8257,72.244,70.8257,72.1076,66900.0],["2017-06-14",72.2031,73.7305,71.6713,73.5873,54600.0],["2017-06-15",72.735,73.485,70.9621,73.2532,68100.0],["2017-06-16",73.8873,74.5692,71.3235,72.0735,213500.0],["2017-06-19",72.51,74.1055,71.9849,73.9214,78000.0],["2017-06-20",73.485,73.4987,72.3122,72.3668,61800.0],["2017-06-21",72.5372,72.5986,72.1485,72.5236,79100.0],["2017-06-22",72.8986,75.1761,72.8577,74.8351,42700.0],["2017-06-23",74.8078,75.6534,74.0032,74.8283,87400.0],["2017-06-26",75.3124,76.5739,73.3486,75.3329,55900.0],["2017-06-27",75.0192,75.517,74.2896,75.2033,52200.0],["2017-06-28",75.2988,77.4467,74.9238,77.2694,47700.0],["2017-06-29",76.7171,77.9376,74.6374,77.2012,79700.0],["2017-06-30",77.8831,78.0331,76.5193,76.5739,45000.0],["2017-07-03",77.0716,77.0716,75.4829,76.0079,19000.0],["2017-07-05",75.9602,76.0284,74.7942,75.5579,38900.0],["2017-07-06",75.7761,75.7761,73.6623,74.7738,48800.0],["2017-07-07",74.9988,76.0761,72.9395,75.7897,52700.0],["2017-07-10",75.8307,77.1808,75.367,76.7716,38500.0],["2017-07-11",77.4058,77.4058,75.9466,76.2398,56900.0],["2017-07-12",76.9898,78.5854,76.9898,78.3945,57500.0],["2017-07-13",78.3877,78.94,78.0263,78.7422,50700.0],["2017-07-14",78.94,80.0173,78.94,79.2605,71700.0],["2017-07-17",79.2604,80.1332,78.6945,79.9491,64000.0],["2017-07-18",79.915,80.9719,79.1173,80.3787,89400.0],["2017-07-19",81.0265,81.2106,79.0286,79.5264,41100.0],["2017-07-20",79.9423,80.3242,79.2264,79.8264,71500.0],["2017-07-21",79.8469,80.4265,79.54,79.9355,37000.0],["2017-07-24",80.3924,81.3402,78.9673,81.0129,72900.0],["2017-07-25",81.5447,81.7356,79.1309,79.3764,52200.0],["2017-07-26",79.015,80.1196,78.6536,79.4445,32700.0],["2017-07-27",81.1424,81.1424,78.1217,78.5581,39300.0],["2017-07-28",78.3536,79.881,76.8671,77.9308,54600.0],["2017-07-31",78.2513,78.4627,76.983,78.1422,52400.0],["2017-08-01",78.8104,78.8104,76.9012,77.1944,58600.0],["2017-08-02",77.2012,77.9922,77.1739,77.8558,49800.0],["2017-08-03",77.8626,78.5036,77.2558,78.4831,38000.0],["2017-08-04",78.3808,78.524,77.9104,78.3604,22700.0],["2017-08-07",78.3808,78.3808,77.2012,78.2036,46000.0],["2017-08-08",78.2104,78.4081,77.849,78.2172,23400.0],["2017-08-09",77.4194,77.7399,75.5784,76.308,81800.0],["2017-08-10",76.3107,76.7811,75.4667,76.3799,72000.0],["2017-08-11",74.3184,76.4352,73.6404,76.3453,95500.0],["2017-08-14",76.7881,77.9987,76.5252,77.0025,68500.0],["2017-08-15",77.1547,77.4868,76.5321,76.9956,45100.0],["2017-08-16",77.6735,78.137,76.6428,77.632,68100.0],["2017-08-17",77.639,77.6874,75.612,75.7504,64100.0],["2017-08-18",75.7573,77.21,75.0171,76.3661,54700.0],["2017-08-21",76.1724,76.9679,75.2039,76.3937,45100.0],["2017-08-22",76.622,77.3415,76.1516,76.456,41000.0],["2017-08-23",76.0963,77.0855,75.8057,76.712,58300.0],["2017-08-24",77.1201,77.2861,76.1516,76.3592,26600.0],["2017-08-25",76.9126,77.217,76.456,77.0855,73400.0],["2017-08-28",77.1824,77.4453,76.373,76.9403,133500.0],["2017-08-29",76.5944,77.0579,76.5044,76.9956,89000.0],["2017-08-30",77.1547,77.6182,76.2831,76.5736,45700.0],["2017-08-31",76.795,77.0994,75.695,76.4768,67700.0],["2017-09-01",76.8088,77.6735,76.0271,76.7258,40700.0],["2017-09-05",76.7189,76.7189,74.1524,74.5951,96300.0],["2017-09-06",74.8441,75.9302,74.5813,75.19,35800.0],["2017-09-07",76.1101,77.5213,75.4045,76.3315,76100.0],["2017-09-08",76.2969,76.2969,74.3115,74.941,83300.0],["2017-09-11",75.3768,75.8611,74.0417,74.2492,75200.0],["2017-09-12",74.4014,74.4844,73.592,74.3322,58100.0],["2017-09-13",74.3391,74.3391,73.0178,73.9379,43200.0],["2017-09-14",73.6612,74.18,73.4537,73.9033,49500.0],["2017-09-15",73.8618,74.9548,73.8618,74.8511,45100.0],["2017-09-18",74.858,74.9548,74.1039,74.27,26700.0],["2017-09-19",74.2561,74.4775,73.3914,73.4744,30200.0],["2017-09-20",73.5228,74.8026,72.9348,74.097,56300.0],["2017-09-21",73.9932,74.2285,72.7411,73.8065,43200.0],["2017-09-22",74.0209,75.3284,73.7926,75.0309,57800.0],["2017-09-25",75.2661,75.2661,73.5782,74.27,84300.0],["2017-09-26",74.4429,74.4429,72.4506,72.5267,95000.0],["2017-09-27",72.4229,72.4229,70.6727,70.9909,95300.0],["2017-09-28",70.9079,71.3437,69.7526,70.9701,58300.0],["2017-09-29",70.9771,71.3576,70.4236,70.9286,141300.0],["2017-10-02",70.6657,70.9286,70.3199,70.472,52800.0],["2017-10-03",70.5066,71.5789,69.8149,71.4821,49100.0],["2017-10-04",71.7934,71.9317,70.6312,71.4406,49500.0],["2017-10-05",71.8003,71.8003,69.2753,69.5382,87100.0],["2017-10-06",70.2161,70.3406,68.8325,68.8879,82900.0],["2017-10-09",69.0193,69.4413,67.7949,68.2653,43700.0],["2017-10-10",68.4867,68.7772,66.7019,66.9786,66900.0],["2017-10-11",67.4559,68.4451,66.0792,68.369,54500.0],["2017-10-12",68.2722,68.8464,67.0893,67.366,94200.0],["2017-10-13",67.4905,67.9747,66.7018,67.193,73500.0],["2017-10-16",67.3037,67.6911,66.3145,66.4597,65500.0],["2017-10-17",66.3559,68.3137,65.9686,68.1062,87100.0],["2017-10-18",68.6665,68.6665,67.449,67.7465,124400.0],["2017-10-19",67.5182,68.1754,66.8056,67.8225,61600.0],["2017-10-20",67.8779,67.8779,66.1346,66.4113,48400.0],["2017-10-23",66.0516,66.6188,64.6957,64.7787,86100.0],["2017-10-24",65.0277,65.844,64.7233,65.3805,81000.0],["2017-10-25",65.4428,66.5704,64.6957,65.8786,91200.0],["2017-10-26",65.934,66.6603,64.3982,64.5435,87100.0],["2017-10-27",64.7579,66.9924,64.7579,66.0308,94500.0],["2017-10-30",65.9478,66.5496,65.4774,65.9962,98400.0],["2017-10-31",66.1415,66.5912,65.595,65.6642,79800.0],["2017-11-01",66.266,66.3905,65.6019,65.6088,74100.0],["2017-11-02",65.7403,66.688,65.6918,65.9824,92700.0],["2017-11-03",66.475,67.1146,63.671,66.9108,77500.0],["2017-11-06",66.9389,67.7189,66.4961,67.1075,39100.0],["2017-11-07",67.4097,67.473,66.0253,66.6156,66800.0],["2017-11-08",66.8124,68.3866,66.5664,67.473,86100.0],["2017-11-09",67.4238,67.4238,65.6879,66.2783,76700.0],["2017-11-10",66.3977,66.3977,64.6549,64.7462,54900.0],["2017-11-13",64.3878,64.3878,62.2373,62.8066,125900.0],["2017-11-14",62.9893,63.4601,62.1389,62.673,100500.0],["2017-11-15",62.42,63.165,61.6048,63.0104,64800.0],["2017-11-16",63.5234,64.2472,63.2985,64.0926,44700.0],["2017-11-17",64.0013,64.5354,63.4039,64.3948,45300.0],["2017-11-20",64.7532,64.8868,63.685,64.437,42700.0],["2017-11-21",64.9922,66.6296,64.9922,66.0463,104400.0],["2017-11-22",66.1588,68.0281,66.1588,67.5713,141300.0],["2017-11-24",68.1547,68.1687,66.3345,68.0914,64000.0],["2017-11-27",68.3936,68.3936,67.1216,67.5713,145600.0],["2017-11-28",68.1828,68.492,66.3274,68.0984,110500.0],["2017-11-29",68.1055,69.2088,67.3957,69.0753,104500.0],["2017-11-30",69.3915,70.3543,68.7871,69.9608,177000.0],["2017-12-01",70.3824,73.6011,69.8624,73.4957,136300.0],["2017-12-04",73.6925,73.6925,72.6032,73.3973,261100.0],["2017-12-05",73.4957,73.4957,72.3853,73.0951,76100.0],["2017-12-06",72.5259,73.0178,71.8864,72.7719,72300.0],["2017-12-07",73.0389,73.4746,72.5751,72.8281,79900.0],["2017-12-08",73.1232,73.1232,72.041,72.5681,60100.0],["2017-12-11",72.8,73.7909,72.3572,73.2638,88700.0],["2017-12-12",73.4324,73.833,72.4486,73.3762,68600.0],["2017-12-13",73.3973,74.8731,72.9827,74.4304,111600.0],["2017-12-14",74.6201,75.0629,73.7979,74.4444,98300.0],["2017-12-15",74.5218,75.1121,73.6573,74.6061,161800.0],["2017-12-18",75.3229,76.2857,74.0158,74.4936,118700.0],["2017-12-19",74.6061,74.6342,73.2638,73.5238,56300.0],["2017-12-20",73.6503,74.1001,73.2708,73.6152,88200.0],["2017-12-21",73.7487,74.2547,71.2258,71.802,77700.0],["2017-12-22",71.7599,71.8864,70.8463,71.3031,51100.0],["2017-12-26",71.3804,72.1253,70.8252,71.296,49100.0],["2017-12-27",71.3733,71.4858,70.7549,71.3031,47300.0],["2017-12-28",71.7528,71.7528,70.9025,71.4366,72300.0],["2017-12-29",71.7809,73.5098,71.275,72.2167,73300.0],["2018-01-02",72.5118,73.7347,72.3643,73.4887,121700.0],["2018-01-03",73.5238,74.5288,73.3059,74.4585,73700.0],["2018-01-04",74.7748,75.4846,74.0931,74.7396,70900.0],["2018-01-05",75.2386,75.6462,74.5569,75.6462,70700.0],["2018-01-08",75.9413,75.9413,74.9504,75.4143,55900.0],["2018-01-09",75.6532,75.6532,74.1844,74.5288,62700.0],["2018-01-10",74.3039,74.3109,72.1113,72.1323,79500.0],["2018-01-11",72.5329,72.5329,70.8111,71.4506,57600.0],["2018-01-12",71.6825,72.0129,71.1625,71.7669,63700.0],["2018-01-16",72.6945,73.4605,72.1956,73.2146,66500.0],["2018-01-17",73.6854,75.8289,73.6363,75.3861,72600.0],["2018-01-18",75.3299,76.1451,75.2737,75.8711,43700.0],["2018-01-19",76.1662,76.7917,75.9273,76.1803,54600.0],["2018-01-22",76.4122,76.4122,73.5519,74.7677,80500.0],["2018-01-23",74.8661,76.0397,74.2406,75.7446,68700.0],["2018-01-24",76.0186,76.9393,75.4424,76.5246,75700.0],["2018-01-25",76.2997,77.8177,75.7727,75.9343,79900.0],["2018-01-26",76.2646,76.6792,74.7045,75.5126,58300.0],["2018-01-29",75.5478,75.6743,74.5006,75.0066,30600.0],["2018-01-30",74.852,74.852,73.1513,73.4957,37800.0],["2018-01-31",74.1493,74.1493,72.6243,73.6855,67700.0],["2018-02-01",73.559,74.8029,73.5519,74.7958,65400.0],["2018-02-02",74.592,75.3159,72.0972,72.3361,80300.0],["2018-02-05",72.1042,72.6172,69.2439,69.5672,51300.0],["2018-02-06",68.0914,70.9798,67.3113,70.7479,109500.0],["2018-02-07",70.7619,72.294,70.6846,70.8884,92800.0],["2018-02-08",73.0318,73.3832,67.747,68.3303,93300.0],["2018-02-09",68.8925,69.2228,65.9269,67.9579,98200.0],["2018-02-12",69.3634,69.7921,67.473,69.1877,49900.0],["2018-02-13",69.6305,69.6305,68.492,68.7731,45500.0],["2018-02-14",68.9488,70.2208,68.5552,69.7359,68500.0],["2018-02-15",70.4738,71.788,69.9959,71.296,64000.0],["2018-02-16",71.4366,71.6474,69.8975,69.9186,41800.0],["2018-02-20",71.2117,71.2117,69.7007,71.0641,48000.0],["2018-02-21",71.8091,73.306,70.7127,70.9025,102800.0],["2018-02-22",70.8603,72.4697,70.8392,72.3151,58000.0],["2018-02-23",72.9124,72.9124,69.7289,70.2911,82300.0],["2018-02-26",70.7338,70.9587,68.4639,69.1877,137900.0],["2018-02-27",69.1737,69.1737,66.0955,66.3204,150800.0],["2018-02-28",66.8897,68.3093,66.3345,67.8525,112800.0],["2018-03-01",67.8525,69.2791,66.7702,68.8082,107400.0],["2018-03-02",68.2038,68.2038,66.5242,67.4519,92600.0],["2018-03-05",66.8967,68.6255,66.7632,68.3936,68500.0],["2018-03-06",69.258,69.7851,68.8504,69.3705,48900.0],["2018-03-07",69.1104,69.4407,67.6135,69.2229,48900.0],["2018-03-08",69.2791,70.1786,68.8785,70.1365,91600.0],["2018-03-09",70.3192,70.9587,69.6234,70.0521,82300.0],["2018-03-12",70.277,70.8181,69.6937,70.5089,72500.0],["2018-03-13",70.6284,70.9306,70.0521,70.6214,74800.0],["2018-03-14",71.022,71.7177,69.7781,70.017,119000.0],["2018-03-15",70.2841,70.6917,68.7731,68.8996,79300.0],["2018-03-16",69.3142,70.0803,68.6677,69.511,184600.0],["2018-03-19",69.504,69.518,68.3444,69.2229,47700.0],["2018-03-20",69.5742,69.9256,67.74,68.1757,68100.0],["2018-03-21",68.246,71.3312,67.7892,71.1766,93300.0],["2018-03-22",70.79,72.2448,68.6466,71.535,70700.0],["2018-03-23",71.6755,71.8301,67.9227,68.0492,91000.0],["2018-03-26",68.7661,70.8392,68.3725,70.2981,71900.0],["2018-03-27",70.6776,70.6776,68.7731,69.4899,62100.0],["2018-03-28",69.9116,69.9116,68.752,68.9136,58600.0],["2018-03-29",69.0893,70.5652,69.0893,70.024,64600.0],["2018-04-02",70.2911,70.6776,69.1596,69.5251,56100.0],["2018-04-03",69.9608,71.6474,69.9045,70.6635,80100.0],["2018-04-04",69.6445,72.3853,69.6445,72.2377,129000.0],["2018-04-05",72.3853,73.6925,72.1745,72.9897,54800.0],["2018-04-06",72.2659,73.7557,72.2659,73.1092,42300.0],["2018-04-09",73.1162,73.7417,72.7367,72.7789,72800.0],["2018-04-10",73.1935,74.0439,72.9475,73.9806,65200.0],["2018-04-11",73.9806,75.344,73.9666,74.9996,51200.0],["2018-04-12",75.0769,75.2315,74.2125,74.3882,71200.0],["2018-04-13",74.8169,76.117,74.7677,75.8008,51800.0],["2018-04-16",76.4403,76.5738,75.7586,76.4965,41900.0],["2018-04-17",77.1993,77.9583,76.3911,77.0236,62800.0],["2018-04-18",77.4664,78.4292,77.1642,77.6421,58200.0],["2018-04-19",77.881,77.881,74.9294,75.2737,61000.0],["2018-04-20",74.9012,74.9012,72.8421,74.1071,84200.0],["2018-04-23",74.332,74.6834,73.5098,73.8822,66000.0],["2018-04-24",74.0298,74.3461,73.306,73.7065,41300.0],["2018-04-25",73.6995,73.7136,72.1745,73.0319,68200.0],["2018-04-26",73.6222,74.1352,72.7719,73.7909,33900.0],["2018-04-27",73.6854,74.6272,73.2005,73.819,36700.0],["2018-04-30",73.8822,73.8822,72.7929,73.2076,52500.0],["2018-05-01",73.0038,73.2286,71.2679,71.6896,48900.0],["2018-05-02",71.9356,72.6524,71.2187,71.4296,74000.0],["2018-05-03",71.3031,71.3031,69.7921,70.1083,57100.0],["2018-05-04",69.3985,69.7429,67.6205,67.8103,94100.0],["2018-05-07",68.1617,68.3444,65.0062,65.2452,228700.0],["2018-05-08",66.6999,66.6999,64.8306,65.6106,78400.0],["2018-05-09",65.8847,66.9318,64.8305,64.9711,42100.0],["2018-05-10",64.9571,66.9318,64.943,66.9037,43200.0],["2018-05-11",67.2889,67.3032,65.5373,65.8933,34500.0],["2018-05-14",66.0215,66.1639,64.6544,64.8466,38500.0],["2018-05-15",64.6187,65.9004,63.7287,65.8008,93700.0],["2018-05-16",65.9076,66.1069,63.9565,64.2912,92600.0],["2018-05-17",64.0847,64.0847,62.8528,63.0309,159300.0],["2018-05-18",63.3086,63.3086,60.8662,61.0798,150700.0],["2018-05-21",61.3718,61.799,60.8164,61.0656,106500.0],["2018-05-22",60.9659,61.6993,59.5489,59.9049,137700.0],["2018-05-23",59.8836,61.6495,59.3495,61.2151,105100.0],["2018-05-24",61.1439,61.3362,59.8266,60.3749,75800.0],["2018-05-25",60.0616,61.6993,59.9548,60.2823,71000.0],["2018-05-29",60.2823,60.3678,58.5236,58.8725,81300.0],["2018-05-30",59.1502,60.7167,59.1502,60.1755,77600.0],["2018-05-31",60.0474,60.6953,58.844,60.6312,152000.0],["2018-06-01",60.7096,61.7705,59.9477,60.204,88200.0],["2018-06-04",60.1471,60.6455,59.8836,60.1755,108900.0],["2018-06-05",60.2895,60.4746,58.6019,58.7301,89500.0],["2018-06-06",59.079,60.4888,59.079,59.8907,86100.0],["2018-06-07",59.9406,59.9406,58.9508,59.6486,46800.0],["2018-06-08",60.3891,61.265,58.9437,61.1439,69100.0],["2018-06-11",60.8591,61.4359,60.3322,60.8662,82400.0],["2018-06-12",60.9232,62.1194,60.9232,60.973,59000.0],["2018-06-13",61.799,62.7603,61.3362,61.7207,81500.0],["2018-06-14",61.9485,62.4256,61.9485,62.1266,58900.0],["2018-06-15",62.3046,63.4652,61.8489,63.4652,154800.0],["2018-06-18",62.8529,63.7714,62.3259,63.7643,81200.0],["2018-06-19",63.273,64.1203,62.8884,63.75,113600.0],["2018-06-20",64.3695,65.6583,63.6219,65.1385,116400.0],["2018-06-21",65.1172,65.8221,64.5333,65.1955,79300.0],["2018-06-22",65.758,66.3562,64.5191,65.9218,49900.0],["2018-06-25",65.9717,66.6908,65.694,66.4416,81100.0],["2018-06-26",66.5698,66.641,65.9432,66.3989,66300.0],["2018-06-27",66.2778,66.7834,65.9645,66.3348,155400.0],["2018-06-28",66.114,68.2004,66.0001,67.6948,79500.0],["2018-06-29",67.8515,67.8942,65.815,66.1568,85000.0],["2018-07-02",65.7723,66.0998,63.864,64.6899,107400.0],["2018-07-03",65.4091,68.2644,65.402,68.2644,42200.0],["2018-07-05",68.5279,70.0019,67.6734,69.7882,63800.0],["2018-07-06",69.7883,71.7749,69.7883,70.8279,61700.0],["2018-07-09",70.8136,71.3476,69.8025,70.9703,116000.0],["2018-07-10",70.9916,71.839,70.5074,71.1554,94600.0],["2018-07-11",70.9987,71.5755,70.7068,71.1696,62100.0],["2018-07-12",71.4687,71.661,70.5858,70.7638,55300.0],["2018-07-13",70.8207,71.369,70.4149,70.9987,68500.0],["2018-07-16",70.6142,71.7037,70.5359,71.1554,91700.0],["2018-07-17",71.2195,71.3619,70.365,71.1198,80500.0],["2018-07-18",71.1055,71.9315,70.6997,71.3904,118700.0],["2018-07-19",70.9845,71.2907,69.6743,70.1016,97400.0],["2018-07-20",70.9987,71.5185,70.2724,70.8919,76100.0],["2018-07-23",70.8278,71.3904,70.1514,71.2479,57200.0],["2018-07-24",71.6681,73.6048,71.6681,72.9711,57500.0],["2018-07-25",73.4624,74.1389,72.7575,73.2274,53300.0],["2018-07-26",73.1634,74.2742,72.2163,73.32,50500.0],["2018-07-27",73.3556,73.7401,70.6925,71.1127,61300.0],["2018-07-30",70.7709,72.4798,69.2044,69.5319,92800.0],["2018-07-31",69.7811,72.2235,67.1679,67.3245,95200.0],["2018-08-01",67.1679,70.0802,66.4131,69.4821,119600.0],["2018-08-02",68.9195,70.6142,68.9195,69.6601,80700.0],["2018-08-03",70.0161,70.5573,69.0477,69.5675,62000.0],["2018-08-06",69.418,69.418,68.5065,68.5849,35500.0],["2018-08-07",68.6276,69.6387,68.5279,68.5279,51800.0],["2018-08-08",68.7842,69.0762,67.8586,68.1648,34200.0],["2018-08-09",68.1719,68.4282,67.1465,68.1078,60700.0],["2018-08-10",67.9725,67.9725,66.228,66.5626,33200.0],["2018-08-13",66.6766,67.1323,65.9503,66.2778,38100.0],["2018-08-14",66.1568,67.6379,66.1568,67.5738,82400.0],["2018-08-15",66.9329,66.9329,65.993,66.4345,61700.0],["2018-08-16",66.6623,67.2747,66.6623,66.8546,63600.0],["2018-08-17",66.7491,67.193,66.0651,67.0038,78600.0],["2018-08-20",67.2148,67.6732,66.5089,67.1638,46000.0],["2018-08-21",67.4331,68.2262,67.2366,67.6223,40200.0],["2018-08-22",67.8842,70.5111,67.4622,70.482,35700.0],["2018-08-23",70.4384,71.2461,69.7907,69.8271,43200.0],["2018-08-24",70.8167,72.2357,70.3656,72.0101,56300.0],["2018-08-27",72.5704,74.9063,72.5704,74.2441,49600.0],["2018-08-28",74.4551,74.8116,73.9312,74.1131,69500.0],["2018-08-29",73.7493,76.0851,73.3199,76.056,84300.0],["2018-08-30",75.8231,75.8231,74.6734,75.3356,55600.0],["2018-08-31",75.241,75.3501,73.9093,75.1755,36700.0],["2018-09-04",74.9499,74.9499,71.7554,72.2648,69000.0],["2018-09-05",71.6754,73.1016,71.5517,72.9052,87800.0],["2018-09-06",69.9945,74.0621,69.667,73.953,66700.0],["2018-09-07",73.691,74.0913,72.374,73.8075,44600.0],["2018-09-10",73.8657,74.1422,73.1089,73.3272,36800.0],["2018-09-11",72.9197,74.3096,72.2357,74.3096,45500.0],["2018-09-12",74.1931,77.3949,73.8875,77.082,81200.0],["2018-09-13",77.3439,78.7338,77.213,77.9115,78000.0],["2018-09-14",78.0861,78.2244,76.5944,77.1256,48600.0],["2018-09-17",77.1402,77.2202,75.8886,77.0747,52100.0],["2018-09-18",77.2275,78.2244,77.0019,77.9625,48100.0],["2018-09-19",78.2244,78.2244,77.3658,77.4676,79500.0],["2018-09-20",77.7514,77.8897,77.0383,77.5259,47800.0],["2018-09-21",77.6787,77.6787,75.5175,76.4926,199000.0],["2018-09-24",76.5435,76.7618,75.8886,75.8886,59700.0],["2018-09-25",75.6485,76.1797,75.6485,75.925,27700.0],["2018-09-26",75.6485,77.7223,75.6485,77.3003,62500.0],["2018-09-27",77.0383,78.5737,77.0383,78.319,31200.0],["2018-09-28",78.188,79.8399,77.5841,79.4469,144300.0],["2018-10-01",79.4615,80.9677,78.9375,80.4802,45600.0],["2018-10-02",80.1091,80.4147,78.239,78.923,35100.0],["2018-10-03",79.396,80.0873,77.6714,77.9188,56200.0],["2018-10-04",78.4209,78.4209,75.8304,76.7109,40400.0],["2018-10-05",76.9947,77.6204,76.7764,77.4167,27800.0],["2018-10-08",77.7514,77.7951,76.7836,77.0165,34400.0],["2018-10-09",76.6308,77.0456,75.4156,76.0923,72900.0],["2018-10-10",76.3325,76.3325,74.7534,75.0081,40900.0],["2018-10-11",74.9499,75.8085,72.6723,73.1744,58900.0],["2018-10-12",74.3532,75.5903,72.5486,73.6619,67200.0],["2018-10-15",73.4727,73.9966,73.3199,73.5673,23400.0],["2018-10-16",74.3096,76.5799,73.691,75.8813,36700.0],["2018-10-17",75.925,75.925,73.9457,74.3896,38500.0],["2018-10-18",74.3387,74.3387,70.4384,71.166,58500.0],["2018-10-19",71.7627,72.1484,70.6421,71.3698,78000.0],["2018-10-22",71.8355,71.8355,70.7658,71.3188,63600.0],["2018-10-23",70.2419,71.428,70.1109,70.7949,53200.0],["2018-10-24",70.7585,70.9186,68.3572,68.3572,106800.0],["2018-10-25",69.1431,69.8781,67.5786,69.2959,58800.0],["2018-10-26",69.9144,69.9144,67.8624,68.4955,49300.0],["2018-10-29",69.3978,69.3978,62.8342,63.1617,67600.0],["2018-10-30",62.8342,62.8342,57.8788,59.225,125200.0],["2018-10-31",59.5524,60.5275,58.4973,60.3092,79500.0],["2018-11-01",60.6803,62.907,60.6221,62.696,93400.0],["2018-11-02",62.987,63.2417,61.5099,61.8446,58300.0],["2018-11-05",61.8737,65.1918,61.8737,65.0681,79800.0],["2018-11-06",65.0463,65.7813,62.9725,63.3654,60900.0],["2018-11-07",63.7438,64.1659,61.066,61.8955,92600.0],["2018-11-08",61.7937,61.8155,57.1439,57.5877,81200.0],["2018-11-09",57.515,57.6096,52.8288,55.8923,172900.0],["2018-11-12",55.8122,56.0305,53.6438,53.7893,107100.0],["2018-11-13",53.7384,53.7456,51.5845,52.8506,112300.0],["2018-11-14",53.44,54.335,51.6354,52.3776,125900.0],["2018-11-15",52.1302,54.1095,51.9265,53.1562,95700.0],["2018-11-16",52.887,54.1968,52.887,53.7238,73600.0],["2018-11-19",53.6219,53.7747,53.0034,53.4473,40300.0],["2018-11-20",52.9306,54.3278,52.2539,52.6105,103800.0],["2018-11-21",53.2722,53.8398,52.3013,52.4805,82400.0],["2018-11-23",53.1303,53.1303,51.5843,51.8084,31900.0],["2018-11-26",51.9353,52.6,48.1339,49.1944,97000.0],["2018-11-27",49.3587,51.4349,49.3587,50.6209,61300.0],["2018-11-28",50.5462,51.6889,50.5462,51.6889,56000.0],["2018-11-29",51.883,53.0855,51.3752,52.2863,59800.0],["2018-11-30",52.1818,52.2042,51.0989,51.9951,61500.0],["2018-12-03",52.8166,54.8256,52.7942,53.4141,110800.0],["2018-12-04",53.3842,53.6381,52.5552,52.712,62700.0],["2018-12-06",52.1444,54.0489,51.3154,53.5858,127200.0],["2018-12-07",53.6157,55.1019,53.3543,53.5933,54500.0],["2018-12-10",53.3095,53.78,51.8084,52.7867,81900.0],["2018-12-11",53.3394,53.3991,52.0847,52.6971,58000.0],["2018-12-12",53.5933,54.1385,53.1004,53.1079,50800.0],["2018-12-13",53.1751,53.7726,52.6971,53.2199,70800.0],["2018-12-14",52.6598,54.5418,52.6598,52.9212,70300.0],["2018-12-17",52.5776,55.311,52.5776,53.6531,145600.0],["2018-12-18",53.8398,55.2737,53.8398,54.7659,92200.0],["2018-12-19",56.6255,58.403,55.4828,57.925,158700.0],["2018-12-20",58.0669,60.8601,58.0669,60.3522,146500.0],["2018-12-21",60.0983,61.4874,58.9855,60.5165,409700.0],["2018-12-24",59.9937,61.7115,59.9937,60.6584,32400.0],["2018-12-26",60.0535,61.241,58.8884,61.1737,67700.0],["2018-12-27",60.6435,62.6749,60.6435,62.6002,67900.0],["2018-12-28",62.5778,62.5778,61.4576,62.0177,60900.0],["2018-12-31",61.9878,61.9878,60.6958,60.9049,60800.0],["2019-01-02",60.2925,63.4292,60.2925,63.1753,53200.0],["2019-01-03",62.8317,63.1006,61.1812,61.9057,62300.0],["2019-01-04",62.3388,64.8557,62.2716,64.5047,47800.0],["2019-01-07",65.7743,67.2157,64.0491,65.4158,112900.0],["2019-01-08",65.483,67.9849,65.483,67.2829,66100.0],["2019-01-09",67.365,69.3815,66.8572,67.2605,80200.0],["2019-01-10",67.1261,68.7542,65.9535,68.672,95300.0],["2019-01-11",68.5675,69.2322,66.8124,68.4256,51700.0],["2019-01-14",68.2314,69.023,67.4024,67.7833,44400.0],["2019-01-15",68.0073,69.8147,67.7235,69.5533,34100.0],["2019-01-16",69.6877,70.5541,68.8139,69.516,54600.0],["2019-01-17",69.613,69.613,68.1044,68.8886,54400.0],["2019-01-18",69.038,70.7034,68.6272,70.1657,63300.0],["2019-01-22",70.0985,70.0985,66.566,67.1186,96300.0],["2019-01-23",67.5891,68.2389,66.439,67.2157,69800.0],["2019-01-24",67.619,68.2165,66.1626,66.4539,60100.0],["2019-01-25",66.9618,67.3949,66.3867,67.0887,71000.0],["2019-01-28",66.8199,66.8199,65.7967,66.424,41300.0],["2019-01-29",66.6705,67.3128,65.9461,65.9834,101900.0],["2019-01-30",66.8721,67.1858,64.3254,65.6025,94400.0],["2019-01-31",66.1402,68.3285,66.1402,67.3202,70600.0],["2019-02-01",67.0364,67.9476,66.5211,67.1037,46100.0],["2019-02-04",66.9692,68.1044,66.79,67.6937,28500.0],["2019-02-05",68.1866,69.4114,67.4995,69.0156,40500.0],["2019-02-06",69.0156,69.6952,68.4555,68.4779,39800.0],["2019-02-07",68.1194,68.5227,67.141,68.0223,30500.0],["2019-02-08",67.4248,68.5376,65.8266,66.0357,47000.0],["2019-02-11",65.9461,65.9834,64.3254,65.6473,75800.0],["2019-02-12",66.9767,67.0066,65.1992,66.1925,65100.0],["2019-02-13",66.1776,66.1776,64.4897,65.005,53800.0],["2019-02-14",64.6466,66.1626,64.1312,65.8564,57700.0],["2019-02-15",65.8191,65.9535,64.4897,65.8714,51500.0],["2019-02-19",65.8042,68.1716,65.6324,68.1119,64500.0],["2019-02-20",68.4704,69.6728,68.1119,68.5301,75800.0],["2019-02-21",68.1642,70.203,67.6414,69.7923,112000.0],["2019-02-22",70.5765,73.6535,69.8744,72.8095,115900.0],["2019-02-25",73.4443,73.4443,72.5929,72.7796,73000.0],["2019-02-26",72.9365,73.5489,72.5929,73.0858,69800.0],["2019-02-27",73.0784,73.0784,71.525,72.4809,89500.0],["2019-02-28",72.5332,72.5332,69.1052,69.6429,72600.0],["2019-03-01",70.2255,70.6287,68.2389,68.672,63500.0],["2019-03-04",68.7841,69.5458,68.3061,69.2098,43600.0],["2019-03-05",69.5085,69.5085,67.4622,67.7161,72700.0],["2019-03-06",67.3128,67.8356,66.0133,67.3875,77400.0],["2019-03-07",67.4547,67.5518,65.595,65.595,62100.0],["2019-03-08",65.1992,66.424,63.9147,65.8639,73500.0],["2019-03-11",66.1477,67.2829,65.7668,66.2896,109300.0],["2019-03-12",66.3867,66.8871,65.4233,65.498,61100.0],["2019-03-13",65.7892,66.0581,64.303,64.9229,67300.0],["2019-03-14",64.6017,65.1469,63.4964,64.9453,56600.0],["2019-03-15",64.8109,66.8124,64.8109,66.1925,290000.0],["2019-03-18",66.5211,67.2754,66.424,67.1261,35800.0],["2019-03-19",67.507,68.2164,67.2605,67.4547,65500.0],["2019-03-20",67.5592,69.3292,67.0588,68.5227,75600.0],["2019-03-21",68.4405,68.926,67.492,67.6489,53400.0],["2019-03-22",67.4472,67.4472,65.2739,65.7594,176800.0],["2019-03-25",65.8266,67.7609,65.6996,66.312,91700.0],["2019-03-26",66.7676,67.4323,66.1477,66.7751,40500.0],["2019-03-27",66.5062,66.8497,65.7668,65.8116,77800.0],["2019-03-28",65.8116,66.2,64.893,65.7295,65400.0],["2019-03-29",66.312,67.0514,65.9461,66.4464,120900.0],["2019-04-01",67.0813,68.448,66.6406,67.731,74900.0],["2019-04-02",68.1642,68.1642,67.3725,67.7534,74000.0],["2019-04-03",67.7534,70.3599,67.7534,69.4263,128000.0],["2019-04-04",69.5682,71.2486,69.2322,71.2486,102600.0],["2019-04-05",70.9872,73.534,70.9126,73.2427,88500.0],["2019-04-08",72.8917,75.2368,72.8917,73.8551,85100.0],["2019-04-09",73.8626,75.6326,73.4294,75.1322,82700.0],["2019-04-10",75.4011,76.6558,75.177,75.7745,116600.0],["2019-04-11",75.5056,76.1479,74.4376,75.4608,81200.0],["2019-04-12",75.9313,76.2375,75.1471,75.6475,40600.0],["2019-04-15",76.0359,77.0366,75.289,75.5579,54800.0],["2019-04-16",75.6027,76.2375,75.4758,76.2375,54600.0],["2019-04-17",76.3346,77.4922,76.1778,77.4325,85400.0],["2019-04-18",77.7686,78.0673,76.8649,77.1039,47100.0],["2019-04-22",76.4691,77.6565,76.4691,77.0217,108200.0],["2019-04-23",77.2159,77.2159,73.9671,75.8566,89100.0],["2019-04-24",75.9612,76.4093,74.9231,76.2077,67100.0],["2019-04-25",75.879,76.372,75.6177,75.9911,57000.0],["2019-04-26",75.4758,76.0135,74.7065,75.3637,50000.0],["2019-04-29",75.5505,75.5505,73.4145,73.8103,90000.0],["2019-04-30",74.0194,76.0359,73.3398,75.7073,86000.0],["2019-05-01",76.118,76.357,74.2883,74.6244,58200.0],["2019-05-02",74.6318,74.8036,73.9821,74.0493,31000.0],["2019-05-03",74.4451,75.2965,74.1613,74.4675,32800.0],["2019-05-06",73.1979,73.997,72.929,73.8476,31800.0],["2019-05-07",73.4966,74.3107,72.4212,74.2435,73200.0],["2019-05-08",74.9306,75.05,73.1307,73.3024,72100.0],["2019-05-09",72.8319,72.8767,71.622,72.2345,50700.0],["2019-05-10",72.3913,74.1987,71.2636,73.7132,35600.0],["2019-05-13",72.339,74.1987,71.9432,73.758,101800.0],["2019-05-14",74.2584,74.6468,73.0336,74.0418,43800.0],["2019-05-15",73.519,75.528,73.519,75.0277,37200.0],["2019-05-16",74.7737,75.5803,74.5721,74.7065,51200.0],["2019-05-17",74.1837,75.9388,74.1837,75.0575,52000.0],["2019-05-20",74.7588,76.4317,74.7588,76.0882,30000.0],["2019-05-21",76.4541,76.7827,75.8641,76.2823,27400.0],["2019-05-22",76.5064,77.4549,76.372,76.8574,29100.0],["2019-05-23",76.6632,78.3959,76.6632,77.5072,67800.0],["2019-05-24",78.2913,78.2913,76.2002,76.3197,23700.0],["2019-05-28",76.3944,77.5146,75.6251,75.6251,60800.0],["2019-05-29",75.723,76.3528,74.7366,76.1555,62000.0],["2019-05-30",76.3528,76.459,75.5864,75.6699,37800.0],["2019-05-31",73.1736,74.2662,72.5287,74.2662,49300.0],["2019-06-03",74.5773,74.9718,72.6273,72.8853,59700.0],["2019-06-04",73.333,74.2814,72.5211,73.8565,51500.0],["2019-06-05",73.8944,75.6851,73.8641,75.4423,60700.0],["2019-06-06",75.465,75.8899,73.8793,75.5257,45500.0],["2019-06-07",75.5409,77.4226,75.3664,76.7777,60800.0],["2019-06-10",77.0205,80.4272,77.0205,79.3953,35900.0],["2019-06-11",79.7368,82.2482,79.5699,81.8916,54100.0],["2019-06-12",81.8613,82.4759,80.2983,80.2983,40100.0],["2019-06-13",80.6624,82.3772,80.6624,82.0434,75900.0],["2019-06-14",81.6564,81.6564,78.9021,80.101,35300.0],["2019-06-17",79.8658,80.0099,78.5531,78.5531,42300.0],["2019-06-18",79.5091,81.5274,79.2056,79.9416,47000.0],["2019-06-19",80.0479,80.192,79.1905,79.9416,39200.0],["2019-06-20",81.0798,82.62,81.0798,82.3241,40600.0],["2019-06-21",81.9296,82.8401,80.192,80.1996,82000.0],["2019-06-24",80.2224,81.9068,80.2224,81.9068,22800.0],["2019-06-25",81.3984,82.4986,81.0949,81.6564,67100.0],["2019-06-26",81.884,82.6276,81.884,82.2179,28300.0],["2019-06-27",81.277,82.3544,80.9887,81.057,37400.0],["2019-06-28",81.7095,81.7095,78.8035,79.145,78300.0],["2019-07-01",80.2375,80.5031,79.0691,79.1374,28400.0],["2019-07-02",79.1374,80.9811,79.1374,80.45,36700.0],["2019-07-03",80.5107,82.3469,80.5107,81.4971,26400.0],["2019-07-05",81.2012,81.7626,80.7459,81.7323,27400.0],["2019-07-08",81.8613,82.5821,81.2694,81.4895,35500.0],["2019-07-09",81.3757,82.5821,80.321,81.3984,38500.0],["2019-07-10",82.0813,82.0813,79.4864,80.1465,28400.0],["2019-07-11",80.708,80.708,79.1677,80.0251,31300.0],["2019-07-12",80.6018,80.6018,78.8263,79.9341,23800.0],["2019-07-15",79.6913,81.3681,79.6913,80.7459,28000.0],["2019-07-16",80.4272,81.1784,79.8961,80.7307,28500.0],["2019-07-17",80.6169,80.6169,79.934,80.321,39000.0],["2019-07-18",80.0555,80.4652,78.2193,79.0387,52000.0],["2019-07-19",79.3422,80.1161,78.4014,79.1222,51400.0],["2019-07-22",79.6306,79.6306,76.937,77.1722,102400.0],["2019-07-23",77.2633,77.544,74.3041,75.2146,53800.0],["2019-07-24",75.9734,76.6487,75.4423,76.0265,46900.0],["2019-07-25",75.4499,75.8596,73.9324,75.2526,37300.0],["2019-07-26",75.4878,75.4878,72.6728,73.0825,57100.0],["2019-07-29",72.8929,76.0796,72.8929,75.7002,47300.0],["2019-07-30",75.8292,78.3938,75.2146,77.1343,62100.0],["2019-07-31",77.157,77.157,75.8672,75.943,70500.0],["2019-08-01",75.852,77.4378,75.7913,76.0568,53700.0],["2019-08-02",75.4954,76.1403,75.1388,75.2146,43800.0],["2019-08-05",73.9779,73.9779,72.9991,73.4847,41700.0],["2019-08-06",73.204,73.6896,70.6394,71.1478,55300.0],["2019-08-07",70.905,73.5606,70.2069,72.3769,38400.0],["2019-08-08",72.3162,73.295,71.5651,72.1038,31000.0],["2019-08-09",71.9217,73.1433,71.9217,72.7032,38100.0],["2019-08-12",72.4073,72.4073,71.1705,71.4664,19600.0],["2019-08-13",70.7532,72.2252,70.4573,71.3223,29400.0],["2019-08-14",70.3283,70.6242,67.0733,67.0809,104500.0],["2019-08-15",67.1947,68.7274,66.2614,68.1659,106600.0],["2019-08-16",68.3707,70.298,68.2493,70.169,161100.0],["2019-08-19",70.4345,70.7153,66.2614,69.0991,45900.0],["2019-08-20",69.0991,69.9034,68.9777,69.1598,55800.0],["2019-08-21",69.5923,70.6546,69.2281,70.2676,40100.0],["2019-08-22",70.4952,70.4952,68.7273,69.1674,57900.0],["2019-08-23",69.1447,69.1447,67.2402,67.5058,60500.0],["2019-08-26",68.2873,69.6303,68.2873,69.3268,37300.0],["2019-08-27",70.2828,71.0264,69.0005,69.1447,57000.0],["2019-08-28",69.046,69.7365,68.5149,68.6363,32500.0],["2019-08-29",68.9929,71.3223,68.5908,70.7532,68000.0],["2019-08-30",71.1337,74.1157,71.0095,73.8595,90700.0],["2019-09-03",73.875,73.875,70.9784,71.4133,51900.0],["2019-09-04",71.8404,72.8732,71.5531,71.8792,46400.0],["2019-09-05",72.3141,73.7042,72.3141,73.2848,36600.0],["2019-09-06",73.5333,75.3272,73.5333,74.9622,130800.0],["2019-09-09",76.0494,76.0494,73.246,73.7197,38800.0],["2019-09-10",74.1546,75.8397,73.2305,74.6671,64300.0],["2019-09-11",75.102,75.2495,73.6498,74.0847,54400.0],["2019-09-12",73.9682,75.4126,73.4168,74.1313,80300.0],["2019-09-13",74.5739,75.0398,73.9449,74.7292,56700.0],["2019-09-16",74.2555,75.8708,73.875,74.0536,55500.0],["2019-09-17",73.5877,75.5213,73.5877,75.2728,64500.0],["2019-09-18",74.97,75.8087,74.6516,75.498,45300.0],["2019-09-19",75.6922,76.4144,73.9061,73.9993,88100.0],["2019-09-20",73.9061,76.3134,73.8595,75.9329,71400.0],["2019-09-23",75.599,76.1038,75.001,75.0709,56700.0],["2019-09-24",74.8923,76.1038,74.8923,75.133,46300.0],["2019-09-25",75.2418,75.2418,72.7101,73.2926,58600.0],["2019-09-26",73.3003,73.5411,72.881,73.1683,30000.0],["2019-09-27",73.2926,74.0303,72.9353,73.246,29700.0],["2019-09-30",73.2693,74.9933,73.2693,74.9544,99100.0],["2019-10-01",74.8069,76.492,74.8069,76.329,65900.0],["2019-10-02",75.0088,75.7232,74.5429,75.133,49500.0],["2019-10-03",74.9777,76.5852,74.9234,76.3523,48500.0],["2019-10-04",77.0667,77.7423,76.5309,77.7113,125800.0],["2019-10-07",77.3075,77.6414,76.4066,76.6318,68900.0],["2019-10-08",77.3152,77.3152,76.4299,76.6163,161100.0],["2019-10-09",77.1133,79.2334,77.1133,77.5171,103900.0],["2019-10-10",77.8045,79.1402,77.4861,78.216,80300.0],["2019-10-11",79.0625,79.9245,78.2859,79.0237,42900.0],["2019-10-14",79.2256,79.9555,79.0703,79.5362,24600.0],["2019-10-15",80.0099,80.0099,78.2549,78.3713,55100.0],["2019-10-16",78.5034,78.7053,78.1384,78.216,60000.0],["2019-10-17",78.5577,79.5051,78.2083,78.2626,72800.0],["2019-10-18",77.9908,79.3654,77.9908,79.0081,41500.0],["2019-10-21",79.2411,79.2644,78.185,78.7441,34200.0],["2019-10-22",78.5422,79.1168,77.5948,77.7423,64200.0],["2019-10-23",77.5792,77.9908,77.0512,77.8588,56200.0],["2019-10-24",77.6569,79.3187,77.6025,79.3187,43200.0],["2019-10-25",78.9538,79.575,78.2238,79.2023,66500.0],["2019-10-28",79.1634,81.5009,78.9771,81.2058,53300.0],["2019-10-29",81.2058,82.3318,80.9263,81.8659,85300.0],["2019-10-30",82.0601,82.6192,81.4,82.4872,59000.0],["2019-10-31",82.3862,82.5337,81.1515,81.1592,54900.0],["2019-11-01",81.2369,81.9824,81.035,81.8349,71200.0],["2019-11-04",81.3767,82.2464,80.8719,81.1981,31800.0],["2019-11-05",81.5165,81.7184,80.1497,81.4854,83800.0],["2019-11-06",81.7339,83.5666,81.5009,82.7124,51300.0],["2019-11-07",82.6425,84.1102,82.6425,83.3336,70600.0],["2019-11-08",83.2482,83.3103,81.9824,82.2154,53500.0],["2019-11-11",81.9047,82.8366,81.9047,82.6813,60700.0],["2019-11-12",82.6502,83.1705,81.796,81.9669,78000.0],["2019-11-13",81.4077,82.7201,81.4077,82.2542,73200.0],["2019-11-14",81.8582,82.79,81.3844,82.5493,52300.0],["2019-11-15",82.7046,83.8772,82.7046,83.3647,32500.0],["2019-11-18",83.1006,83.9937,82.9376,83.5976,25500.0],["2019-11-19",83.4346,85.244,83.0463,85.143,63500.0],["2019-11-20",85.0343,85.0343,82.9298,83.8073,37200.0],["2019-11-21",84.1268,84.8322,81.2813,81.6459,84700.0],["2019-11-22",81.63,81.9154,80.8216,81.5825,46500.0],["2019-11-25",81.5349,83.1201,81.313,82.922,46200.0],["2019-11-26",82.2958,82.3434,80.7027,81.4715,62700.0],["2019-11-27",81.8678,82.2245,80.8454,81.5746,50300.0],["2019-11-29",81.8361,82.2721,79.8388,80.1954,19700.0],["2019-12-02",80.3223,80.3619,78.7054,78.9986,55300.0],["2019-12-03",78.6182,79.5059,78.3804,79.0145,70200.0],["2019-12-04",78.8876,80.14,78.8876,79.5931,52800.0],["2019-12-05",79.276,80.0052,78.8639,79.1492,52500.0],["2019-12-06",79.9735,79.9735,77.5244,78.6737,54100.0],["2019-12-09",78.9431,80.0528,78.6419,78.7846,66400.0],["2019-12-10",78.6657,82.2166,78.2773,82.0264,63600.0],["2019-12-11",82.2007,84.1268,81.4636,84.0316,115900.0],["2019-12-12",84.2536,86.029,84.2536,85.7991,112900.0],["2019-12-13",87.4081,94.4544,87.2338,94.169,246200.0],["2019-12-16",94.7238,98.4015,94.4781,98.1082,171300.0],["2019-12-17",98.3302,98.3302,94.7793,96.2694,141300.0],["2019-12-18",96.42,98.1162,96.3804,96.8797,120700.0],["2019-12-19",97.5931,97.5931,95.9444,96.6102,113200.0],["2019-12-20",97.2126,97.2126,93.8123,93.9946,92300.0],["2019-12-23",94.6049,94.7,93.8123,94.3037,111800.0],["2019-12-24",94.2879,95.025,94.0898,94.9378,30900.0],["2019-12-26",95.1915,95.5719,93.8203,95.3896,40300.0],["2019-12-27",95.8652,95.9048,94.6367,95.3421,46200.0],["2019-12-30",95.5481,95.7463,93.9312,94.3355,44400.0],["2019-12-31",94.3592,94.7476,94.0105,94.0105,52300.0],["2020-01-02",94.4623,96.1188,94.1769,96.1188,50500.0],["2020-01-03",94.8823,96.745,94.5178,95.8652,43900.0],["2020-01-06",95.3183,95.778,94.383,95.1201,36700.0],["2020-01-07",94.5574,95.9761,94.5574,95.8255,53800.0],["2020-01-08",95.6116,98.9167,95.4134,98.6631,61000.0],["2020-01-09",99.0831,100.2958,98.4966,99.9629,104300.0],["2020-01-10",100.2483,101.35,100.0184,100.811,54100.0],["2020-01-13",100.811,101.3341,99.7569,100.9616,56700.0],["2020-01-14",100.5732,101.7383,100.0422,101.35,77200.0],["2020-01-15",101.1835,106.6049,101.0805,105.5349,85000.0],["2020-01-16",105.424,107.247,104.6472,104.9801,81000.0],["2020-01-17",105.4239,105.5032,103.7357,105.1941,80700.0],["2020-01-21",104.3856,104.3856,101.9207,103.5772,58200.0],["2020-01-22",104.0211,105.0752,103.3473,103.9497,80500.0],["2020-01-23",103.3473,103.3473,101.1915,101.7621,52100.0],["2020-01-24",101.8652,102.2615,98.3064,101.0488,64700.0],["2020-01-27",99.6142,99.6142,97.1413,98.1717,67000.0],["2020-01-28",99.1149,101.0092,98.8692,100.6049,85900.0],["2020-01-29",101.3183,101.3183,99.8361,100.6129,47300.0],["2020-01-30",99.6538,100.5178,98.2668,100.3117,49100.0],["2020-01-31",99.2258,99.4398,97.5534,98.029,72700.0],["2020-02-03",98.6869,100.4781,98.6869,99.9154,33100.0],["2020-02-04",100.9457,103.1333,100.9457,101.35,65300.0],["2020-02-05",102.6498,103.165,101.8572,102.3487,43600.0],["2020-02-06",102.737,102.9986,101.9127,101.992,59800.0],["2020-02-07",101.1043,102.2219,100.066,101.9841,61200.0],["2020-02-10",101.2628,102.3724,99.2654,101.1518,53400.0],["2020-02-11",101.35,104.8771,101.1043,104.5917,55700.0],["2020-02-12",105.0197,105.0197,103.0858,103.4979,57500.0],["2020-02-13",103.0303,103.3394,101.564,102.3566,50100.0],["2020-02-14",102.2615,103.3315,102.0158,103.3236,31200.0],["2020-02-18",102.3962,103.9418,101.9286,102.3962,35600.0],["2020-02-19",102.1426,104.4728,102.1426,104.2985,42700.0],["2020-02-20",103.4662,104.1796,101.453,103.5851,40000.0],["2020-02-21",102.4041,103.8388,100.9141,101.9524,32300.0],["2020-02-24",97.9576,98.782,95.881,96.8956,90400.0],["2020-02-25",97.3236,97.3632,90.7608,91.7516,104600.0],["2020-02-26",91.7912,92.5521,90.6816,90.745,133900.0],["2020-02-27",89.4055,89.4055,86.2271,86.3936,172600.0],["2020-02-28",83.8969,86.4808,81.7172,85.9022,159600.0],["2020-03-02",86.0528,87.7093,85.1254,87.6221,94700.0],["2020-03-03",87.4002,90.3804,87.4002,88.7635,77700.0],["2020-03-04",89.8097,90.6499,88.8824,90.3408,75000.0],["2020-03-05",88.0501,88.3196,85.8626,86.4491,80800.0],["2020-03-06",85.2047,85.2047,82.4227,83.1439,113300.0],["2020-03-09",78.1585,78.1585,72.1585,74.7741,153100.0],["2020-03-10",75.5429,77.5244,74.7027,76.3196,104800.0],["2020-03-11",74.7344,74.7344,70.9141,72.0633,116800.0],["2020-03-12",68.4332,68.4332,55.3236,60.1426,173700.0],["2020-03-13",63.4081,64.0105,60.1188,62.8692,198100.0],["2020-03-16",56.996,57.5825,51.5191,51.7569,98700.0],["2020-03-17",52.4306,53.8177,46.8586,48.3804,184700.0],["2020-03-18",45.3368,45.9709,40.3672,40.6288,145300.0],["2020-03-19",40.819,40.819,35.6829,37.284,150900.0],["2020-03-20",36.9352,39.8124,36.9352,37.8705,235800.0],["2020-03-23",38.0449,38.0449,35.0964,35.1994,275300.0],["2020-03-24",35.992,41.4848,35.992,40.819,244800.0],["2020-03-25",41.0092,46.6922,39.4874,45.1545,241800.0],["2020-03-26",45.4002,51.1307,44.9405,50.1004,229900.0],["2020-03-27",47.8335,48.0951,42.5706,44.1083,206500.0],["2020-03-30",44.4015,44.4015,42.5627,43.4901,275700.0],["2020-03-31",42.5865,44.7899,42.2536,42.7529,195600.0],["2020-04-01",40.1374,42.1426,38.0766,38.9881,302800.0],["2020-04-02",39.4953,41.8652,38.671,39.7886,152000.0],["2020-04-03",39.8045,39.8045,35.9207,36.1743,218200.0],["2020-04-06",37.0066,38.1083,36.4042,37.173,207000.0],["2020-04-07",39.638,42.3012,39.6301,40.0581,324000.0],["2020-04-08",42.0317,43.0938,41.0647,42.3566,107800.0],["2020-04-09",44.4412,44.7265,42.3329,43.2444,144900.0],["2020-04-13",43.7437,46.1849,41.572,45.8758,134200.0],["2020-04-14",46.5654,47.8018,46.0185,47.1122,160500.0],["2020-04-15",46.1056,46.177,42.3566,43.5614,171500.0],["2020-04-16",43.1175,43.3236,41.6274,42.8322,262700.0],["2020-04-17",45.7252,46.6367,45.107,46.0502,223400.0],["2020-04-20",44.885,46.1453,44.5838,45.4081,170700.0],["2020-04-21",44.1558,44.9484,42.7846,43.6803,92600.0],["2020-04-22",44.8058,46.0343,44.243,44.5601,142400.0],["2020-04-23",44.9088,44.9088,43.1492,43.7833,106600.0],["2020-04-24",44.2827,44.2827,42.7054,43.0145,104100.0],["2020-04-27",43.1334,45.4161,42.9749,45.1545,132600.0],["2020-04-28",46.3513,47.4768,46.1294,46.2245,138500.0],["2020-04-29",46.0185,49.0145,46.0185,48.8956,221500.0],["2020-04-30",48.7767,49.7992,47.6591,49.1413,215400.0],["2020-05-01",48.0713,48.0713,44.9881,46.5019,92100.0],["2020-05-04",45.8916,51.4716,45.8916,51.4716,217600.0],["2020-05-05",52.0105,54.5865,51.5429,52.8586,210100.0],["2020-05-06",52.4623,53.1043,51.8916,52.6763,145500.0],["2020-05-07",53.1836,53.7225,51.749,52.4068,142000.0],["2020-05-08",53.3421,53.8494,51.5667,51.8837,87000.0],["2020-05-11",51.2655,51.2972,49.4029,49.4821,111900.0],["2020-05-12",49.7833,49.7833,46.1611,46.5495,167500.0],["2020-05-13",47.0251,47.7701,45.6459,46.2087,128600.0],["2020-05-14",45.6856,47.1043,44.4967,46.4782,155400.0],["2020-05-15",46.0977,46.9775,43.712,44.2985,94200.0],["2020-05-18",45.2813,47.7701,45.2813,47.136,194300.0],["2020-05-19",47.3817,48.1109,45.4319,45.4557,87800.0],["2020-05-20",46.3989,48.7212,45.8599,48.5231,84500.0],["2020-05-21",48.317,49.0303,46.5178,47.8256,84400.0],["2020-05-22",47.8018,48.4597,47.3817,48.3883,97600.0],["2020-05-26",49.5376,54.8163,49.5376,53.2232,170800.0],["2020-05-27",54.3646,54.7529,52.9062,53.6829,99600.0],["2020-05-28",54.5469,54.5469,51.9075,52.6763,100800.0],["2020-05-29",52.4148,53.247,51.1149,52.6367,98000.0],["2020-06-01",52.0898,57.5825,52.0898,57.4874,119100.0],["2020-06-02",58.2879,59.778,57.4795,59.0409,134100.0],["2020-06-03",59.4768,64.2721,59.4768,63.6935,170600.0],["2020-06-04",63.1704,63.3923,60.9511,61.3394,132500.0],["2020-06-05",63.5746,65.5323,62.0528,62.7978,244300.0],["2020-06-08",63.7093,65.5561,62.8375,65.2549,174200.0],["2020-06-09",63.7173,63.8282,60.8322,61.0066,190800.0],["2020-06-10",60.5231,60.7846,56.8613,58.7873,222500.0],["2020-06-11",56.3857,56.3857,52.0026,52.9775,121400.0],["2020-06-12",55.0779,58.2166,55.0779,56.0132,232100.0],["2020-06-15",53.6433,58.2642,53.6433,57.099,129100.0],["2020-06-16",59.2866,59.8573,57.1228,58.3513,87700.0],["2020-06-17",58.7397,59.1439,57.4002,57.4716,108600.0],["2020-06-18",56.7107,57.1466,54.0396,54.2853,99200.0],["2020-06-19",55.3078,58.4306,54.8084,57.1942,210800.0],["2020-06-22",57.0673,57.4002,55.3236,55.704,119500.0],["2020-06-23",56.5204,60.3725,56.4491,60.3011,84600.0],["2020-06-24",60.0951,60.0951,56.7978,58.0343,134500.0],["2020-06-25",57.313,57.3606,55.2206,56.5838,73700.0],["2020-06-26",55.9101,55.9181,54.4597,54.8877,68600.0],["2020-06-29",55.4821,56.5284,55.0383,56.4491,52200.0],["2020-06-30",56.4491,57.099,55.387,56.9247,177900.0],["2020-07-01",56.9247,58.5416,56.6155,56.9801,63600.0],["2020-07-02",58.383,59.3738,56.1558,56.2351,73900.0],["2020-07-06",57.955,59.2073,57.2496,57.6063,64700.0],["2020-07-07",57.0436,57.741,56.0766,56.14,38000.0],["2020-07-08",56.1003,56.8929,53.9365,54.7212,75600.0],["2020-07-09",54.8163,55.2206,51.3685,51.4636,68100.0],["2020-07-10",50.7741,51.6301,50.4095,51.2575,61400.0],["2020-07-13",51.9313,52.7873,50.5046,50.5046,62000.0],["2020-07-14",50.3302,51.0515,49.1889,50.4808,77700.0],["2020-07-15",51.5984,53.0964,51.5984,51.7965,87800.0],["2020-07-16",51.6142,52.2008,51.3923,51.9709,61500.0],["2020-07-17",51.7173,52.0105,50.8295,51.099,80200.0],["2020-07-20",50.5838,51.099,49.5535,49.6327,70600.0],["2020-07-21",49.9735,51.7014,49.9735,51.2813,86600.0],["2020-07-22",50.5838,53.5086,50.5838,53.5086,63500.0],["2020-07-23",53.3976,54.0634,52.7001,53.6671,117100.0],["2020-07-24",53.2311,54.2219,51.5112,51.7331,75600.0],["2020-07-27",51.7331,53.4768,51.1228,52.7397,81600.0],["2020-07-28",52.708,53.2311,51.5112,51.749,61300.0],["2020-07-29",52.1294,52.7873,51.3844,52.6684,89900.0],["2020-07-30",51.6222,51.7965,50.1717,50.9881,90800.0],["2020-07-31",51.6221,53.2549,49.9498,53.1756,131600.0],["2020-08-03",53.3659,53.3659,51.2021,52.1849,95100.0],["2020-08-04",51.8362,52.3989,50.4332,50.5363,71100.0],["2020-08-05",51.0198,52.7635,50.5046,52.1849,82600.0],["2020-08-06",52.169,56.8454,51.5429,56.7978,144700.0],["2020-08-07",56.2351,57.0039,55.2919,56.7265,108100.0],["2020-08-10",56.7265,59.786,56.7265,59.7146,53200.0],["2020-08-11",60.3804,62.4332,60.3804,62.0052,124000.0],["2020-08-12",62.6393,62.782,60.7767,61.498,90900.0],["2020-08-13",61.1334,61.4029,60.6499,61.284,61600.0],["2020-08-14",61.0303,64.4147,61.0303,64.3672,88200.0],["2020-08-17",64.2007,64.2007,62.5284,63.3368,71100.0],["2020-08-18",63.9075,63.9709,62.2192,62.7899,104900.0],["2020-08-19",62.6155,62.9484,61.5059,61.6169,77900.0],["2020-08-20",60.8956,61.3632,60.3328,61.1413,88900.0],["2020-08-21",60.5469,61.2919,60.5469,60.7529,97900.0],["2020-08-24",61.4742,61.6644,59.3579,59.7859,106100.0],["2020-08-25",60.3725,62.0607,59.8414,62.0369,73100.0],["2020-08-26",61.5772,61.5772,59.4531,59.4768,56500.0],["2020-08-27",59.3579,60.856,58.9458,59.5085,53500.0],["2020-08-28",59.9603,62.5918,59.6908,62.5363,74800.0],["2020-08-31",62.1875,62.6155,60.0158,61.4108,77600.0],["2020-09-01",61.5217,62.4491,60.8163,62.0924,58000.0],["2020-09-02",62.2509,62.3223,60.2298,60.9352,87400.0],["2020-09-03",60.5548,61.4266,58.597,58.9062,116100.0],["2020-09-04",59.6116,60.6261,58.28,60.2377,87000.0],["2020-09-08",59.3262,62.029,58.6525,60.9352,67000.0],["2020-09-09",61.3553,61.6882,59.8097,60.3804,81500.0],["2020-09-10",60.9114,62.9801,60.2377,60.5151,75400.0],["2020-09-11",61.0858,61.173,57.8203,58.8665,108400.0],["2020-09-14",57.5033,60.634,57.5033,60.4359,165600.0],["2020-09-15",61.1651,61.1651,59.3817,59.6829,89300.0],["2020-09-16",60.2298,61.5772,58.9062,60.4755,99000.0],["2020-09-17",60.4755,60.7054,59.1519,60.7054,69000.0],["2020-09-18",60.7054,60.856,59.4372,59.9366,410700.0],["2020-09-21",58.4465,58.4465,55.7595,57.8599,169700.0],["2020-09-22",58.391,58.9537,56.6235,56.9326,95200.0],["2020-09-23",57.3447,57.3844,54.2774,55.6089,146900.0],["2020-09-24",55.2443,59.7146,54.7688,59.2787,114500.0],["2020-09-25",59.0488,61.4504,57.1149,61.4425,154600.0],["2020-09-28",61.9656,63.1624,61.1096,62.9088,124900.0],["2020-09-29",62.4253,63.8837,62.4253,62.8692,65300.0],["2020-09-30",62.9247,66.214,62.9247,63.9154,136100.0],["2020-10-01",64.811,66.7688,64.1849,65.0885,113500.0],["2020-10-02",64.0264,66.428,63.8758,65.564,63700.0],["2020-10-05",65.992,66.9352,65.4847,65.8969,56600.0],["2020-10-06",66.9828,67.6486,65.8335,66.2298,53900.0],["2020-10-07",67.1809,68.6631,67.1809,68.3302,51200.0],["2020-10-08",68.9801,70.0977,68.4729,69.8203,58400.0],["2020-10-09",69.9154,70.5416,68.7899,69.3606,75100.0],["2020-10-12",69.1624,71.247,69.1624,71.1756,63100.0],["2020-10-13",70.3989,70.6446,68.6869,69.8282,36600.0],["2020-10-14",69.6618,70.1136,68.7424,69.4161,77000.0],["2020-10-15",68.5125,70.0501,68.2668,69.0673,107700.0],["2020-10-16",68.774,70.0264,68.6076,69.7807,37900.0],["2020-10-19",69.8599,71.239,69.7093,70.0977,45500.0],["2020-10-20",70.7873,73.6248,70.7873,72.8401,55200.0],["2020-10-21",73.3315,75.1466,73.2364,74.8137,57400.0],["2020-10-22",74.8692,76.0818,74.8692,75.7331,39800.0],["2020-10-23",76.4306,77.4451,75.1466,75.7252,62300.0],["2020-10-26",75.0673,75.0673,71.2153,72.2536,68500.0],["2020-10-27",71.9999,73.07,71.7701,72.1664,41800.0],["2020-10-28",70.4623,70.4623,66.8242,67.1968,85700.0],["2020-10-29",66.9748,66.9748,63.6776,64.3434,73000.0],["2020-10-30",64.7714,66.848,64.4227,65.9286,50200.0],["2020-11-02",66.642,66.642,64.0343,64.391,52300.0],["2020-11-03",65.239,67.7199,65.239,67.07,43200.0],["2020-11-04",67.3077,70.7159,66.5627,68.9088,41800.0],["2020-11-05",69.5191,74.7424,69.5191,74.0845,55000.0],["2020-11-06",75.3368,76.3355,73.5693,73.712,52600.0],["2020-11-09",77.9762,81.0911,77.1915,80.1637,98100.0],["2020-11-10",80.5204,81.6697,76.8031,77.6908,90900.0],["2020-11-11",77.675,77.8097,76.0977,77.7542,84100.0],["2020-11-12",76.9933,78.206,75.9788,76.2641,81900.0],["2020-11-13",77.5323,78.3408,76.8269,78.1426,102700.0],["2020-11-16",80.8533,83.5244,80.8533,82.3275,78900.0],["2020-11-17",82.4306,82.7952,81.2258,82.3513,73400.0],["2020-11-18",82.6763,83.7304,81.3209,81.8678,56500.0],["2020-11-19",82.6208,83.881,80.5997,83.3817,88300.0],["2020-11-20",84.0079,84.7054,83.3659,83.7939,54400.0],["2020-11-23",84.0158,85.9814,83.5481,84.3408,73900.0],["2020-11-24",85.5376,88.0977,85.5376,87.0118,139700.0],["2020-11-25",87.3447,87.3447,85.0303,85.4979,73500.0],["2020-11-27",84.9907,85.2126,82.9061,83.1518,40400.0],["2020-11-30",84.42,84.42,80.7582,80.8692,137000.0],["2020-12-01",82.605,86.0686,81.7489,85.9894,113700.0],["2020-12-02",85.8942,87.0118,84.3962,86.3143,99900.0],["2020-12-03",86.457,87.0118,85.2126,86.0924,55600.0],["2020-12-04",85.9973,86.6789,83.6433,83.8493,76000.0],["2020-12-07",83.0409,84.6816,83.025,84.1902,85900.0],["2020-12-08",84.1902,86.8375,84.1902,85.3791,82000.0],["2020-12-09",86.2985,86.3064,84.9193,85.4583,36700.0],["2020-12-10",84.4121,87.852,84.4121,86.4332,44600.0],["2020-12-11",85.9497,87.6617,85.49,87.0831,130400.0],["2020-12-14",87.955,87.9788,85.387,85.4266,81500.0],["2020-12-15",86.1241,87.2179,84.5389,86.9801,98700.0],["2020-12-16",87.955,88.5098,86.1003,88.5098,50600.0],["2020-12-17",87.9471,93.416,87.9471,91.3315,57900.0],["2020-12-18",91.3315,93.2496,90.4121,90.7291,56800.0],["2020-12-21",89.0171,89.0726,85.8546,86.4015,46200.0],["2020-12-22",86.9246,86.9246,84.9114,84.9986,37500.0],["2020-12-23",85.4583,87.5825,85.4583,87.0515,45500.0],["2020-12-24",87.4874,88.0898,86.7978,87.3289,14400.0],["2020-12-28",87.8123,87.8123,85.601,86.885,31600.0],["2020-12-29",87.5032,89.3817,87.3685,89.3738,34300.0],["2020-12-30",89.136,91.2285,88.6208,88.7476,26700.0],["2020-12-31",88.1849,89.0488,87.202,88.2086,81700.0],["2021-01-04",88.5495,88.7714,85.8388,86.2589,68700.0],["2021-01-05",85.6644,86.9643,85.6644,86.5759,46600.0],["2021-01-06",87.8282,93.3606,87.8282,92.5045,66000.0],["2021-01-07",93.0673,93.3526,91.4425,92.4966,63300.0],["2021-01-08",93.3051,94.1611,91.0382,92.1162,96800.0],["2021-01-11",91.2602,91.2602,87.5349,88.3117,47700.0],["2021-01-12",88.3355,90.1981,88.3355,89.3975,86000.0],["2021-01-13",89.8176,89.8176,86.1083,86.1796,42800.0],["2021-01-14",86.4094,88.9141,85.6723,88.6446,43700.0],["2021-01-15",88.2483,88.2483,86.0765,86.5997,32200.0],["2021-01-19",87.1069,88.7635,84.8877,85.1096,32300.0],["2021-01-20",86.1558,86.6314,84.2139,85.8625,38700.0],["2021-01-21",85.8943,86.4649,82.1532,83.5799,45200.0],["2021-01-22",82.7952,83.1122,80.0607,81.7172,40500.0],["2021-01-25",81.638,82.6604,77.7305,82.4861,56000.0],["2021-01-26",83.4451,86.6314,81.955,84.9194,41700.0],["2021-01-27",83.9286,83.9286,79.0065,81.4319,53100.0],["2021-01-28",82.5257,82.5257,79.9418,82.0739,25200.0],["2021-01-29",81.5112,81.5112,78.4834,79.0937,68200.0],["2021-02-01",80.1162,82.2483,79.1334,81.852,34200.0],["2021-02-02",82.9933,84.6102,81.9392,83.3104,57100.0],["2021-02-03",83.9762,83.9762,81.0118,81.9154,34200.0],["2021-02-04",81.3447,82.0264,80.4966,81.4636,25700.0],["2021-02-05",81.5825,85.1888,81.5825,83.8256,115400.0],["2021-02-08",84.309,85.062,83.1201,84.0079,74200.0],["2021-02-09",83.3262,83.6908,81.638,82.7397,69000.0],["2021-02-10",83.0171,83.136,81.638,82.7873,50900.0],["2021-02-11",82.9854,83.4134,80.2192,80.7503,54900.0],["2021-02-12",80.1717,80.9405,79.6168,80.7978,47700.0],["2021-02-16",80.8454,82.4068,80.2668,80.8692,25600.0],["2021-02-17",80.5363,83.6987,79.712,83.5085,73500.0],["2021-02-18",82.6604,83.0092,79.9576,82.3909,64200.0],["2021-02-19",82.5812,82.7159,80.2747,80.4491,44500.0],["2021-02-22",80.3143,80.8771,79.6248,79.704,54900.0],["2021-02-23",79.712,83.9682,78.6023,82.2483,93200.0],["2021-02-24",81.0911,83.778,81.0911,83.0488,67400.0],["2021-02-25",83.5244,84.0396,78.2139,78.2219,121000.0],["2021-02-26",79.1492,80.9167,78.4517,80.346,72300.0],["2021-03-01",82.0264,83.2628,81.5587,81.9312,74300.0],["2021-03-02",81.2655,84.9511,81.2417,84.634,86200.0],["2021-03-03",84.1347,86.132,83.9207,86.0052,109000.0],["2021-03-04",85.9973,87.9946,83.6116,83.6195,83200.0],["2021-03-05",83.9603,85.5297,83.564,85.0858,101000.0],["2021-03-08",84.5151,84.8005,82.4861,82.4861,61400.0],["2021-03-09",82.1928,83.8414,81.9629,83.2311,99300.0],["2021-03-10",83.2232,85.9656,82.5098,85.7437,78200.0],["2021-03-11",85.1809,87.7093,84.4438,86.4649,100500.0],["2021-03-12",86.3856,88.9458,85.6882,88.3275,105300.0],["2021-03-15",89.7146,91.6565,87.8678,91.5614,73000.0],["2021-03-16",90.9431,91.49,88.7001,89.9127,59000.0],["2021-03-17",89.0964,92.6552,89.0964,91.4662,77600.0],["2021-03-18",90.634,93.6697,89.3183,89.7067,74500.0],["2021-03-19",90.1426,90.1426,85.918,86.9167,107200.0],["2021-03-22",86.2192,87.7965,86.1875,86.7106,40600.0],["2021-03-23",85.7516,86.354,83.7463,83.9841,52900.0],["2021-03-24",83.1202,84.42,81.3764,81.7569,79200.0],["2021-03-25",80.8454,80.885,79.0303,80.1003,125200.0],["2021-03-26",81.4795,81.9312,80.0448,80.5363,79000.0],["2021-03-29",79.8467,81.5349,78.1822,80.9246,118300.0],["2021-03-30",80.2034,82.3196,79.2919,82.0898,103900.0],["2021-03-31",81.7331,83.3738,80.9326,83.3738,249400.0],["2021-04-01",84.2536,85.9973,83.5481,85.9101,56700.0],["2021-04-05",86.8454,86.8454,82.6367,83.9207,70900.0],["2021-04-06",83.0726,85.1809,83.0726,84.9986,37200.0],["2021-04-07",84.8163,85.8863,84.4993,85.815,62300.0],["2021-04-08",85.2443,88.1135,85.2443,87.1783,76800.0],["2021-04-09",86.9246,87.4874,86.2113,86.8454,47700.0],["2021-04-12",84.745,85.9894,83.239,83.3104,85400.0],["2021-04-13",82.7714,85.8784,82.2721,85.8467,66000.0],["2021-04-14",85.3077,86.354,84.9352,85.3791,43200.0],["2021-04-15",85.4029,86.7582,84.531,85.4742,51300.0],["2021-04-16",84.9986,85.8467,84.1347,85.062,48300.0],["2021-04-19",84.8956,85.0303,82.9775,83.6512,42900.0],["2021-04-20",82.8744,83.4372,81.9788,82.4861,47000.0],["2021-04-21",82.2087,85.601,82.2087,85.3791,67400.0],["2021-04-22",85.3791,87.0356,84.9194,85.2602,32700.0],["2021-04-23",85.7674,87.8203,85.4345,87.2971,56300.0],["2021-04-26",87.7172,87.7172,84.3011,84.7133,62800.0],["2021-04-27",84.2694,85.7912,83.7384,83.8097,45400.0],["2021-04-28",84.8718,85.3711,83.5878,83.8414,47700.0],["2021-04-29",83.9127,84.8163,82.6208,83.8256,80100.0],["2021-04-30",82.7476,84.4597,81.1704,81.4002,41700.0],["2021-05-03",81.4002,82.5732,81.2813,82.0818,38900.0],["2021-05-04",82.1611,84.1347,82.0581,83.7463,57400.0],["2021-05-05",83.7304,84.6578,83.4689,83.9286,49500.0],["2021-05-06",84.4993,86.029,83.4847,85.9418,94900.0],["2021-05-07",85.9894,86.9246,85.1651,85.9894,80700.0],["2021-05-10",86.6948,90.6736,85.7833,89.8731,66300.0],["2021-05-11",88.6208,89.7146,88.1849,88.5653,81500.0],["2021-05-12",88.5098,88.8348,86.7978,87.1228,82100.0],["2021-05-13",87.6459,88.9299,87.3843,87.7489,35900.0],["2021-05-14",89.4293,90.5785,88.7318,90.5785,35500.0],["2021-05-17",90.1585,90.1822,88.494,89.5719,47000.0],["2021-05-18",89.0805,90.8956,89.0805,89.6908,45900.0],["2021-05-19",89.2073,89.9524,88.2007,89.1756,42300.0],["2021-05-20",88.9537,90.3407,88.6921,90.1584,72500.0],["2021-05-21",90.7529,90.7529,86.5442,87.7648,59100.0],["2021-05-24",88.0263,88.8982,87.6697,88.3672,37700.0],["2021-05-25",88.2007,88.8586,84.7767,85.0462,64800.0],["2021-05-26",86.0646,86.8716,85.0317,86.5165,45600.0],["2021-05-27",86.7586,86.7586,84.2569,84.9832,142100.0],["2021-05-28",84.9751,85.0962,83.684,85.0639,137800.0],["2021-06-01",85.7821,88.3887,85.7821,87.8319,82700.0],["2021-06-02",88.4855,88.5824,86.7909,86.9442,67700.0],["2021-06-03",86.0162,86.0162,84.3699,85.5562,77600.0],["2021-06-04",85.9919,85.9919,83.9664,84.5555,87100.0],["2021-06-07",84.6766,88.082,84.6766,87.4687,148800.0],["2021-06-08",87.38,88.9536,86.7505,87.9045,119700.0],["2021-06-09",88.1143,90.737,86.8877,89.7041,112800.0],["2021-06-10",90.4465,93.4646,90.4223,92.4639,126400.0],["2021-06-11",92.2622,93.0934,91.2777,92.6334,753800.0],["2021-06-14",93.1337,93.1499,91.5924,92.1492,56800.0],["2021-06-15",93.9407,93.9407,91.665,92.125,49200.0],["2021-06-16",92.1492,93.0611,90.2447,90.6805,76100.0],["2021-06-17",90.0026,90.5917,88.1466,89.3651,111900.0],["2021-06-18",88.0175,88.4613,86.3954,87.9448,69100.0],["2021-06-21",88.4048,89.0585,87.5656,88.6792,38200.0],["2021-06-22",88.3322,88.3322,85.3948,86.1937,64000.0],["2021-06-23",85.8467,88.2273,85.8467,86.92,55900.0],["2021-06-24",87.4042,89.236,87.2912,88.7357,91400.0],["2021-06-25",89.0101,89.1634,88.2273,88.9455,58100.0],["2021-06-28",89.1876,89.1876,86.4358,87.1056,31500.0],["2021-06-29",87.5494,87.5494,86.0162,86.5811,53900.0],["2021-06-30",86.6375,86.6456,85.1366,86.2583,62000.0],["2021-07-01",86.7989,86.7989,85.0801,85.7418,67500.0],["2021-07-02",86.3147,87.2589,85.7095,86.7505,63900.0],["2021-07-06",86.2825,86.2825,84.144,85.4351,54400.0],["2021-07-07",84.9994,89.6637,84.9994,89.3006,68200.0],["2021-07-08",89.0504,90.39,88.1627,89.1795,84900.0],["2021-07-09",89.6153,90.2932,89.236,89.3651,25000.0],["2021-07-12",89.7606,89.7606,88.776,89.115,27300.0],["2021-07-13",88.5017,89.0101,86.3309,86.6779,54200.0],["2021-07-14",86.7021,87.5736,86.0162,87.1944,44100.0],["2021-07-15",86.92,87.9126,86.5811,87.9126,82300.0],["2021-07-16",88.2515,88.2515,86.7666,87.1298,62600.0],["2021-07-19",86.6456,86.6456,83.918,85.7337,113500.0],["2021-07-20",85.7176,86.3067,84.7412,85.5562,52900.0],["2021-07-21",85.4352,87.6059,85.4029,87.5656,50900.0],["2021-07-22",87.7754,88.2192,86.9684,88.0013,40800.0],["2021-07-23",87.7834,90.0914,87.7834,88.9939,50100.0],["2021-07-26",88.5662,90.6886,88.3645,89.7686,44500.0],["2021-07-27",88.8002,90.4142,88.8002,90.4142,67700.0],["2021-07-28",90.5191,90.963,89.809,90.6482,37800.0],["2021-07-29",92.004,94.2796,91.1889,92.9481,55200.0],["2021-07-30",92.8916,93.4485,91.5601,92.5689,55400.0],["2021-08-02",92.4478,93.4727,92.2138,92.585,29000.0],["2021-08-03",93.1095,93.5856,92.4639,93.4807,22200.0],["2021-08-04",92.8029,93.166,89.6879,90.0269,34300.0],["2021-08-05",90.0269,90.5676,88.2838,88.7357,71900.0],["2021-08-06",88.768,89.0666,87.3638,87.6705,42100.0],["2021-08-09",88.1224,88.1224,86.1211,86.1856,40900.0],["2021-08-10",86.2098,88.0901,85.9516,86.6295,26700.0],["2021-08-11",86.3309,88.4371,86.3309,88.2111,27200.0],["2021-08-12",87.735,89.6879,87.735,88.8971,31000.0],["2021-08-13",89.8977,91.8587,89.8977,91.8587,48600.0],["2021-08-16",91.1405,91.7054,90.7047,91.1244,38400.0],["2021-08-17",90.2932,90.2932,86.9361,87.9045,75300.0],["2021-08-18",88.0417,89.5185,87.9368,89.2844,66200.0],["2021-08-19",88.4048,88.4048,86.5326,87.3396,37100.0],["2021-08-20",87.0652,87.3073,85.6611,86.3954,44800.0],["2021-08-23",87.2508,87.3154,86.0726,86.7989,36300.0],["2021-08-24",87.8964,89.1957,87.5091,88.542,45900.0],["2021-08-25",88.542,89.1795,87.6947,89.1392,25200.0],["2021-08-26",88.5097,88.7276,88.0013,88.3725,21100.0],["2021-08-27",88.1627,92.6657,88.1627,92.6657,105300.0],["2021-08-30",92.1896,92.698,90.7773,91.1324,39400.0],["2021-08-31",90.624,94.9898,90.0753,93.9407,118200.0],["2021-09-01",93.7874,94.788,93.1176,93.4646,48800.0],["2021-09-02",93.2709,94.207,93.1579,94.207,70900.0],["2021-09-03",94.0053,94.8284,93.5856,93.852,17100.0],["2021-09-07",93.8681,96.6199,93.8681,96.3697,75900.0],["2021-09-08",96.7571,98.1128,96.749,97.3139,47500.0],["2021-09-09",97.096,97.2574,93.2306,94.546,47700.0],["2021-09-10",95.1996,96.1599,94.5218,95.8775,61200.0],["2021-09-13",96.8216,96.8216,94.2554,94.7235,27400.0],["2021-09-14",94.5944,95.2561,93.7713,93.9811,27600.0],["2021-09-15",94.1747,95.4256,93.8358,95.3449,62800.0],["2021-09-16",94.9494,95.361,92.8755,95.1108,27700.0],["2021-09-17",94.6428,95.1028,93.4646,93.5372,38600.0],["2021-09-20",91.8022,93.045,91.1324,91.8022,33400.0],["2021-09-21",92.8271,93.5614,91.9475,92.6899,23300.0],["2021-09-22",94.0456,94.7396,93.6421,94.0376,35300.0],["2021-09-23",94.4814,96.3859,94.433,95.6919,45900.0],["2021-09-24",95.6994,98.3009,95.6994,97.6088,41700.0],["2021-09-27",97.2253,97.6422,95.9078,97.5171,45900.0],["2021-09-28",96.5999,97.4338,96.0579,96.7917,33300.0],["2021-09-29",97.4004,97.4004,96.0496,96.3331,31500.0],["2021-09-30",96.233,97.8173,96.233,96.9918,51400.0],["2021-10-01",96.6583,99.5517,96.6583,99.485,52700.0],["2021-10-04",99.1181,100.0437,97.859,99.7352,46600.0],["2021-10-05",99.7101,101.3695,99.4767,101.2944,23600.0],["2021-10-06",99.9686,102.0615,99.2265,101.6279,36600.0],["2021-10-07",101.7864,103.1539,101.6696,102.3617,44100.0],["2021-10-08",103.0788,104.4797,102.8037,103.4374,35400.0],["2021-10-11",103.7709,104.3463,102.4118,102.4868,24300.0],["2021-10-12",102.1449,104.8716,102.1449,104.1044,30900.0],["2021-10-13",103.7209,105.4886,103.7209,103.9627,42800.0],["2021-10-14",103.8543,106.731,103.8543,105.8388,41000.0],["2021-10-15",105.9222,109.2659,105.9222,108.3987,71600.0],["2021-10-18",107.0896,109.9663,107.0896,108.6989,31800.0],["2021-10-19",109.5577,111.8925,108.849,110.7001,39900.0],["2021-10-20",110.2415,111.167,109.9079,110.2998,25800.0],["2021-10-21",109.5661,110.1248,108.4821,109.0741,54200.0],["2021-10-22",108.8823,109.6495,107.0479,107.0479,39100.0],["2021-10-25",107.9735,107.9735,105.572,106.5726,39900.0],["2021-10-26",106.7894,107.4982,105.5053,105.9973,48200.0],["2021-10-27",105.6887,107.298,105.0967,105.6554,23700.0],["2021-10-28",104.98,106.089,104.5964,104.9716,17500.0],["2021-10-29",104.2295,105.6721,104.1295,105.2968,27500.0],["2021-11-01",105.9472,106.9728,104.8882,106.8478,33600.0],["2021-11-02",106.4725,107.3314,105.4636,106.0056,24100.0],["2021-11-03",105.9389,110.5083,105.9389,110.2748,41100.0],["2021-11-04",110.4833,112.9765,110.2915,112.768,38600.0],["2021-11-05",113.5601,115.0777,113.385,114.2689,34400.0],["2021-11-08",113.7102,114.7025,112.6179,113.7936,21000.0],["2021-11-09",113.285,117.3791,113.285,116.5703,48800.0],["2021-11-10",116.3868,116.8705,114.7609,115.0194,41400.0],["2021-11-11",115.1111,115.2778,111.6423,112.3511,56200.0],["2021-11-12",113.0765,113.2349,110.9419,111.5089,44200.0],["2021-11-15",112.2844,112.2844,109.7996,110.008,15000.0],["2021-11-16",109.6828,109.6828,107.1396,107.4981,78800.0],["2021-11-17",107.84,108.5238,106.8644,107.4148,43200.0],["2021-11-18",107.1479,107.4565,104.6381,104.8132,40600.0],["2021-11-19",104.7799,105.4886,103.3873,105.2385,22600.0],["2021-11-22",105.2885,107.0812,105.2885,105.9556,22200.0],["2021-11-23",105.3802,105.7804,104.7965,105.5303,21200.0],["2021-11-24",104.6381,105.4469,103.0788,105.1551,41300.0],["2021-11-26",103.1706,103.1706,97.1669,97.5422,25500.0],["2021-11-29",98.1842,98.1925,95.3241,96.0162,52000.0],["2021-11-30",95.7661,97.1002,94.1234,96.3081,51700.0],["2021-12-01",98.5344,101.4945,97.9424,98.993,93500.0],["2021-12-02",100.077,102.2033,99.585,100.7024,42700.0],["2021-12-03",100.1187,101.653,98.4761,99.0514,67900.0],["2021-12-06",100.002,100.002,97.2253,99.3015,68700.0],["2021-12-07",100.0103,102.6202,99.6518,102.5368,40600.0],["2021-12-08",102.7703,103.3623,102.0532,103.329,40500.0],["2021-12-09",102.887,104.6381,102.6119,104.5297,38500.0],["2021-12-10",105.2635,107.0395,104.6381,105.0884,55400.0],["2021-12-13",105.5386,106.6893,104.6214,104.9466,58300.0],["2021-12-14",105.4136,105.4136,102.5535,104.7965,52500.0],["2021-12-15",104.8966,108.0568,104.513,108.0568,202200.0],["2021-12-16",108.7489,110.1414,108.1402,109.2325,314000.0],["2021-12-17",108.7239,112.4261,108.7239,111.4339,61000.0],["2021-12-20",110.2165,110.2165,107.7566,108.3654,58900.0],["2021-12-21",109.491,110.3999,109.0074,109.5744,20300.0],["2021-12-22",110.0664,110.4833,108.3487,110.4833,13400.0],["2021-12-23",110.7251,111.3922,109.516,110.3999,28300.0],["2021-12-27",111.3755,114.3356,111.3755,114.1105,24400.0],["2021-12-28",114.4523,115.3612,112.6846,113.6519,44300.0],["2021-12-29",114.1688,114.3606,112.4178,113.31,23700.0],["2021-12-30",113.9687,115.628,113.9687,114.8776,21300.0],["2021-12-31",114.7109,115.9449,114.5274,114.6275,17300.0],["2022-01-03",115.503,116.2618,114.394,115.8282,29600.0],["2022-01-04",115.6864,117.3291,115.6864,116.5703,34500.0],["2022-01-05",117.1623,118.9134,116.1951,117.2207,56200.0],["2022-01-06",117.0205,119.5304,116.712,118.9884,44800.0],["2022-01-07",118.6049,120.2809,117.8794,118.1129,31800.0],["2022-01-10",117.2957,118.1963,116.8204,117.1123,42100.0],["2022-01-11",116.7537,116.7537,114.369,115.4696,85700.0],["2022-01-12",115.4696,116.7371,114.8526,115.4863,39400.0],["2022-01-13",116.2201,117.4708,115.4279,116.0533,36200.0],["2022-01-14",116.1868,117.9962,115.5114,117.646,35000.0],["2022-01-18",115.4279,117.6376,113.802,114.2105,28700.0],["2022-01-19",114.7108,114.7192,113.7102,114.5107,43400.0],["2022-01-20",115.2278,117.5375,114.1188,116.1534,59900.0],["2022-01-21",115.3612,115.9949,113.0849,113.4934,42600.0],["2022-01-24",112.1843,112.6096,106.2224,109.2575,83400.0],["2022-01-25",108.2736,109.8746,105.597,109.3493,47600.0],["2022-01-26",110.3165,112.0676,108.2987,109.0825,59900.0],["2022-01-27",109.983,110.8335,108.2153,108.5321,41000.0],["2022-01-28",107.7566,108.8323,106.164,108.6655,65400.0],["2022-01-31",109.4076,114.8609,109.4076,114.5607,31800.0],["2022-02-01",114.8276,116.3451,114.6942,115.7698,29700.0],["2022-02-02",115.7198,116.3452,114.5941,116.1617,30700.0],["2022-02-03",115.1278,117.5626,115.1278,115.8699,44700.0],["2022-02-04",115.6448,117.3374,114.319,116.3452,39500.0],["2022-02-07",116.8121,117.5125,116.0617,116.4035,12100.0],["2022-02-08",115.5613,121.7234,115.5613,120.7645,62500.0],["2022-02-09",121.3815,122.8741,120.9146,122.5906,157400.0],["2022-02-10",122.0569,124.5168,121.7901,123.1076,63000.0],["2022-02-11",123.6746,126.568,121.7568,121.9152,101500.0],["2022-02-14",121.7568,122.1653,120.2892,121.9902,56400.0],["2022-02-15",122.6906,126.6347,122.6906,125.7341,32800.0],["2022-02-16",125.1088,128.4108,125.1088,128.0689,42800.0],["2022-02-17",127.5186,128.0689,126.2511,127.3184,131700.0],["2022-02-18",127.5686,129.8116,126.3595,129.2196,110900.0],["2022-02-22",127.3351,127.9105,123.2577,127.1183,62100.0],["2022-02-23",127.5102,127.5102,119.9473,120.3392,58800.0],["2022-02-24",117.1873,117.5792,112.6679,117.4875,52700.0],["2022-02-25",118.4881,120.4643,117.796,119.914,47600.0],["2022-02-28",118.7466,122.0736,117.5876,121.9735,71800.0],["2022-03-01",120.7728,120.7728,117.3958,118.7216,63200.0],["2022-03-02",117.4208,119.6388,117.4125,118.1546,82600.0],["2022-03-03",118.7799,118.7799,113.1099,113.5685,51600.0],["2022-03-04",112.1009,112.693,109.2159,111.2921,42800.0],["2022-03-07",111.0336,111.0336,103.0288,103.4958,54800.0],["2022-03-08",103.7709,104.5964,99.485,100.3939,105300.0],["2022-03-09",102.3117,108.5154,102.3117,107.2397,72100.0],["2022-03-10",104.5881,107.6649,104.5881,106.5309,49500.0],["2022-03-11",107.6232,107.9484,105.0967,105.2218,38100.0],["2022-03-14",105.9639,107.2397,105.5803,107.1396,71800.0],["2022-03-15",108.4154,111.9258,107.9401,111.117,126700.0],["2022-03-16",112.7847,114.4607,111.2838,112.6429,89700.0],["2022-03-17",112.3427,113.3517,110.9252,112.5345,64400.0],["2022-03-18",112.1593,118.4881,111.1837,118.0212,141400.0],["2022-03-21",116.8538,120.0557,116.8538,119.297,38200.0],["2022-03-22",120.506,122.9408,119.2386,122.4155,51900.0],["2022-03-23",122.4405,122.6073,120.4477,122.6073,47200.0],["2022-03-24",123.5662,127.5936,122.5739,127.5853,38500.0],["2022-03-25",128.7693,128.7693,125.0587,126.7848,54400.0],["2022-03-28",127.7771,127.8188,124.967,125.6091,78100.0],["2022-03-29",127.8854,129.4197,125.5757,129.328,84200.0],["2022-03-30",128.169,131.4459,128.169,131.3209,56200.0],["2022-03-31",130.6371,136.2071,130.6371,134.4394,133700.0],["2022-04-01",135.7485,139.4508,135.1815,136.5907,60900.0],["2022-04-04",135.6318,138.4251,135.4817,136.9576,30600.0],["2022-04-05",136.1237,137.8831,135.44,135.4483,57400.0],["2022-04-06",134.7229,134.948,131.2375,131.7294,51700.0],["2022-04-07",131.6877,131.6877,129.403,129.8283,78200.0],["2022-04-08",130.3119,130.3119,126.2762,126.5346,38700.0],["2022-04-11",125.1255,126.4763,124.6585,125.2089,49500.0],["2022-04-12",126.4262,128.5942,125.7425,126.9599,34000.0],["2022-04-13",127.9855,128.9778,127.21,128.4024,37100.0],["2022-04-14",129.1112,130.1368,126.568,126.568,30700.0],["2022-04-18",125.976,126.4096,122.9325,123.5078,37100.0],["2022-04-19",124.0581,126.3762,123.0575,125.9343,37500.0],["2022-04-20",127.1183,127.1183,122.8324,123.3911,27500.0],["2022-04-21",124.6335,124.9503,121.1981,121.59,42800.0],["2022-04-22",122.5739,122.5739,119.8056,120.9563,45800.0],["2022-04-25",119.8806,120.8645,118.313,119.9807,34900.0],["2022-04-26",119.8973,125.2422,119.1468,124.1582,107600.0],["2022-04-27",123.808,127.9188,123.808,127.6436,50200.0],["2022-04-28",127.6853,132.8968,125.7842,132.4299,100500.0],["2022-04-29",131.4543,134.1226,127.8688,128.2357,102300.0],["2022-05-02",128.4858,128.4858,125.6424,127.2601,58200.0],["2022-05-03",126.4763,126.8515,123.0826,123.5995,48500.0],["2022-05-04",123.0575,125.1922,121.5233,125.1922,60000.0],["2022-05-05",123.5578,123.9998,121.7317,122.4322,59700.0],["2022-05-06",122.6239,122.9908,119.4804,120.2225,49400.0],["2022-05-09",118.413,118.413,113.2516,113.9187,72000.0],["2022-05-10",114.6775,115.4029,112.8847,114.0104,56900.0],["2022-05-11",113.952,115.578,111.4088,111.4088,62500.0],["2022-05-12",112.2327,116.6261,109.2267,115.6669,44800.0],["2022-05-13",115.3158,121.7303,114.9989,119.358,37000.0],["2022-05-16",119.7435,123.9227,118.8785,123.0064,31300.0],["2022-05-17",124.1711,131.1423,124.1711,130.5856,52700.0],["2022-05-18",128.3504,128.3504,122.0301,122.1671,52100.0],["2022-05-19",121.6104,125.7554,121.2679,124.565,43000.0],["2022-05-20",124.9504,126.5519,124.094,125.5242,33500.0],["2022-05-23",125.764,128.9156,125.764,126.3549,30500.0],["2022-05-24",124.9676,126.7832,124.3852,125.4043,41300.0],["2022-05-25",125.0361,125.0361,122.8351,123.4175,76800.0],["2022-05-26",122.6809,125.3187,122.3726,123.9227,25700.0],["2022-05-27",124.959,127.237,122.9807,126.6718,46200.0],["2022-05-31",127.0743,129.0355,125.3187,128.7872,70700.0],["2022-06-01",128.5645,129.164,123.2205,124.017,54600.0],["2022-06-02",124.1454,126.2521,121.8587,126.1922,109000.0],["2022-06-03",124.5394,126.7575,124.5394,125.764,22200.0],["2022-06-06",126.7746,126.7746,122.0472,123.563,36400.0],["2022-06-07",122.9293,126.235,120.6512,125.5927,38500.0],["2022-06-08",125.1474,127.5625,124.7192,127.1685,55600.0],["2022-06-09",126.1751,126.1751,123.7857,123.7857,47000.0],["2022-06-10",122.3555,122.4497,119.7092,121.0281,23100.0],["2022-06-13",119.2125,119.2125,114.9561,117.217,38100.0],["2022-06-14",117.217,119.6835,116.8145,118.7329,36500.0],["2022-06-15",119.2895,124.4366,119.2895,122.2013,48800.0],["2022-06-16",119.8976,119.8976,114.6392,115.41,81000.0],["2022-06-17",114.8961,119.0155,114.8961,117.6195,32800.0],["2022-06-21",118.9898,123.0663,118.9898,121.8759,36200.0],["2022-06-22",121.559,121.559,118.1505,118.2019,45100.0],["2022-06-23",118.022,120.1631,117.7566,119.1011,32100.0],["2022-06-24",123.3746,126.2265,123.0235,125.2416,28100.0],["2022-06-27",124.3852,126.0038,123.7771,125.233,29300.0],["2022-06-28",125.7383,126.3806,124.0426,124.5222,52800.0],["2022-06-29",124.8819,124.9247,122.6124,123.3147,57800.0],["2022-06-30",122.1071,122.6467,118.8356,119.5379,71000.0],["2022-07-01",119.0926,119.0926,113.6201,118.3732,55400.0],["2022-07-05",117.3541,118.4674,114.7591,118.0563,48600.0],["2022-07-06",117.8679,122.6295,116.078,121.5933,59400.0],["2022-07-07",123.1177,123.1263,119.9661,120.3001,44200.0],["2022-07-08",119.1268,122.4668,118.4246,122.4069,22900.0],["2022-07-11",120.6941,122.0815,119.615,120.0089,34700.0],["2022-07-12",119.3152,121.0709,118.6986,118.7072,30300.0],["2022-07-13",116.8145,119.8034,116.0438,118.5359,54800.0],["2022-07-14",116.1208,117.3883,114.1168,116.8231,44600.0],["2022-07-15",118.2361,120.0603,116.7374,119.5293,33900.0],["2022-07-18",120.7712,123.4432,119.7263,121.3878,39700.0],["2022-07-19",123.2718,123.8885,120.7197,121.0281,51300.0],["2022-07-20",120.3429,121.7646,118.2961,119.4523,41400.0],["2022-07-21",119.5379,120.1031,115.8553,117.3797,33600.0],["2022-07-22",118.1505,118.9384,115.9581,118.6215,27100.0],["2022-07-25",119.5379,119.5379,117.4568,118.4759,45300.0],["2022-07-26",117.2598,121.7132,113.0463,113.4831,91100.0],["2022-07-27",113.5516,115.4357,111.8816,114.6992,46000.0],["2022-07-28",113.5516,117.6709,113.5516,117.3883,58000.0],["2022-07-29",117.8079,117.9193,115.5727,115.6498,105400.0],["2022-08-01",116.2065,116.6261,113.7914,113.7914,76800.0],["2022-08-02",113.8428,113.8513,111.9244,112.2755,46000.0],["2022-08-03",112.2841,117.0714,112.2841,116.8402,39800.0],["2022-08-04",116.4634,121.2079,116.4634,120.4714,54800.0],["2022-08-05",118.0221,120.617,118.0221,119.4951,32300.0],["2022-08-08",120.8654,123.426,120.6855,122.5867,38100.0],["2022-08-09",121.6875,122.8008,120.5741,121.953,41100.0],["2022-08-10",123.8799,126.9801,122.621,125.2074,46900.0],["2022-08-11",126.9458,128.3589,126.0809,127.374,31400.0],["2022-08-12",127.7851,129.832,127.7851,129.4808,37200.0],["2022-08-15",128.3675,130.3287,128.3675,129.6778,29300.0],["2022-08-16",130.0889,130.9624,129.1725,130.1917,22100.0],["2022-08-17",129.9005,130.6028,129.0698,130.5771,28300.0],["2022-08-18",129.7892,131.031,129.2325,130.8168,31800.0],["2022-08-19",130.4058,130.4058,127.1771,128.2647,61900.0],["2022-08-22",125.6356,127.1857,123.1434,123.4346,36000.0],["2022-08-23",124.0255,126.2179,123.9142,125.9952,49300.0],["2022-08-24",125.8496,128.2133,125.8496,126.295,45000.0],["2022-08-25",127.768,130.7483,127.5197,129.9604,54200.0],["2022-08-26",129.3524,132.3327,128.8985,130.1146,72300.0],["2022-08-29",130.3887,130.8169,124.8391,125.3358,58300.0],["2022-08-30",126.7232,126.7232,120.694,123.0834,45300.0],["2022-08-31",127.1,127.1,121.3963,122.0986,81200.0],["2022-09-01",122.0986,122.2527,118.3132,121.6704,53800.0],["2022-09-02",123.486,126.0467,122.9208,124.0769,34900.0],["2022-09-06",124.9932,125.0275,122.1157,122.9807,41600.0],["2022-09-07",123.426,125.4043,121.5933,124.2139,51200.0],["2022-09-08",124.1625,125.2673,123.0149,124.8819,40000.0],["2022-09-09",126.5091,126.8773,124.8733,125.3272,42100.0],["2022-09-12",127.6053,129.301,126.7489,127.7509,46900.0],["2022-09-13",125.5499,126.7832,123.7343,124.017,46600.0],["2022-09-14",124.7791,125.7726,123.2804,124.2482,38100.0],["2022-09-15",123.9056,125.3529,121.1651,122.9293,77300.0],["2022-09-16",121.1394,123.5887,121.1394,123.3061,57800.0],["2022-09-19",122.4668,124.9932,120.8739,124.7877,33200.0],["2022-09-20",124.4366,124.625,123.2205,124.3595,50800.0],["2022-09-21",123.8028,125.0875,122.4668,122.6296,44700.0],["2022-09-22",121.9187,121.9187,118.2019,119.0326,36400.0],["2022-09-23",117.3369,117.3369,113.2604,113.8941,51800.0],["2022-09-26",113.0463,113.466,109.0469,109.0811,53200.0],["2022-09-27",110.1174,113.9884,110.1174,113.5259,64200.0],["2022-09-28",113.6115,116.3264,112.6438,115.8896,46500.0],["2022-09-29",114.0997,114.8276,111.8045,112.798,34400.0],["2022-09-30",113.3717,113.8171,107.9164,108.5758,142200.0],["2022-10-03",108.927,115.2045,108.8413,115.1788,35800.0],["2022-10-04",115.5642,117.8508,115.4957,116.9002,39600.0],["2022-10-05",116.275,118.0477,115.3757,117.3797,42900.0],["2022-10-06",118.0734,122.3041,117.5425,120.557,44300.0],["2022-10-07",119.8976,120.0689,116.2578,118.6472,31900.0],["2022-10-10",118.9127,120.557,118.3989,118.6986,30300.0],["2022-10-11",119.0069,119.4865,116.6004,118.3047,49200.0],["2022-10-12",117.6795,119.0326,117.3112,117.4996,28700.0],["2022-10-13",115.6155,123.3489,114.6821,121.9615,56400.0],["2022-10-14",122.5696,125.2074,121.9872,123.9056,55300.0],["2022-10-17",125.6955,126.432,122.4326,125.1131,124600.0],["2022-10-18",126.9459,127.5968,124.7106,126.6633,29200.0],["2022-10-19",126.0809,126.6632,124.1797,125.1388,45000.0],["2022-10-20",124.2396,124.2396,118.082,120.0946,74000.0],["2022-10-21",119.0412,123.0406,119.0412,121.4563,101100.0],["2022-10-24",121.8245,125.764,120.8482,124.822,48400.0],["2022-10-25",125.5328,125.7298,123.3147,124.4366,44200.0],["2022-10-26",123.5116,128.5559,123.5116,126.0894,44400.0],["2022-10-27",126.0552,129.3695,125.961,127.4169,30700.0],["2022-10-28",127.631,129.8576,126.4919,129.6521,32100.0],["2022-10-31",128.4617,132.9664,128.3675,132.7952,53500.0],["2022-11-01",134.448,137.1629,131.9302,136.375,49800.0],["2022-11-02",135.2873,136.6661,132.2128,132.2128,28900.0],["2022-11-03",132.2984,136.0324,130.0803,131.4506,45400.0],["2022-11-04",133.9256,137.9508,133.7715,137.5054,35900.0],["2022-11-07",136.2807,137.4968,133.9599,136.118,79800.0],["2022-11-08",135.6042,137.788,134.508,137.6596,18000.0],["2022-11-09",136.2208,138.9356,136.2122,136.452,26100.0],["2022-11-10",140.7683,144.4338,138.0621,143.0293,32100.0],["2022-11-11",142.2585,147.9964,140.0233,147.5939,72900.0],["2022-11-14",146.3093,149.2725,145.9924,147.2428,49000.0],["2022-11-15",150.069,150.7284,147.2257,148.1163,52400.0],["2022-11-16",148.6326,148.6326,144.2572,144.7385,46800.0],["2022-11-17",143.5222,144.2747,140.7044,144.2747,38100.0],["2022-11-18",143.3996,145.8061,141.3257,142.9184,31600.0],["2022-11-21",142.0433,143.4434,141.2995,143.0671,35900.0],["2022-11-22",144.9748,144.9748,138.718,139.9781,62800.0],["2022-11-23",139.5231,144.5723,139.5231,142.8834,43200.0],["2022-11-25",142.6121,144.0822,140.0306,141.2382,16300.0],["2022-11-28",141.7457,143.4959,140.3806,141.0194,50100.0],["2022-11-29",142.5071,142.5071,135.874,135.874,52500.0],["2022-11-30",136.8015,142.2971,134.9464,142.2446,84600.0],["2022-12-01",143.8634,143.8634,139.9168,142.332,82600.0],["2022-12-02",141.6407,141.6407,136.2327,137.5104,45200.0],["2022-12-05",137.3878,137.9829,134.3338,134.7713,32700.0],["2022-12-06",137.0291,138.9805,134.8151,138.7442,70400.0],["2022-12-07",138.4292,140.9494,138.4292,139.7681,61900.0],["2022-12-08",140.8707,140.8707,136.8365,138.5955,28700.0],["2022-12-09",138.2629,138.4905,135.0164,135.9702,42700.0],["2022-12-12",137.1603,137.3791,135.4277,136.819,21800.0],["2022-12-13",138.0967,139.3305,136.2065,136.8716,57900.0],["2022-12-14",136.4078,136.4078,132.8987,134.5089,50100.0],["2022-12-15",133.8788,134.3338,131.1835,131.5335,55700.0],["2022-12-16",131.0698,131.7086,128.4008,129.8184,65200.0],["2022-12-19",130.886,130.886,128.2432,130.2909,91300.0],["2022-12-20",131.0085,132.2161,128.5845,129.0483,44600.0],["2022-12-21",129.7484,133.905,129.1971,133.3362,33400.0],["2022-12-22",131.8398,134.4126,131.7523,133.2137,46100.0],["2022-12-23",133.6687,135.8302,133.24,135.6989,29600.0],["2022-12-27",134.8326,135.6027,133.0475,133.0475,46300.0],["2022-12-28",133.6162,134.8501,130.9297,131.0697,37800.0],["2022-12-29",132.6711,134.4126,128.8733,129.4333,49100.0],["2022-12-30",128.8558,129.8709,125.3555,125.8455,59700.0],["2023-01-03",126.4231,129.2583,126.4231,129.2321,103300.0],["2023-01-04",129.2758,134.115,129.2758,133.555,66000.0],["2023-01-05",133.5987,140.1093,133.0299,138.3329,62200.0],["2023-01-06",138.8492,144.266,138.4904,141.7633,62400.0],["2023-01-09",142.052,145.6574,140.7307,145.3598,94200.0],["2023-01-10",145.3598,147.3375,145.0886,146.8737,72500.0],["2023-01-11",148.2651,149.604,146.2349,148.0026,65700.0],["2023-01-12",149.2627,151.3629,148.0901,150.5141,36500.0],["2023-01-13",151.0216,155.712,149.5252,150.8641,54500.0],["2023-01-17",150.9429,153.3056,150.9429,151.9667,49800.0],["2023-01-18",152.9906,154.7232,151.0391,151.5029,58400.0],["2023-01-19",151.5029,152.6843,150.6366,152.6668,38800.0],["2023-01-20",153.8394,159.0024,153.1481,157.541,92000.0],["2023-01-23",157.926,160.9713,157.926,159.7899,47600.0],["2023-01-24",158.3023,162.2314,158.3023,162.2314,51500.0],["2023-01-25",161.4526,162.3802,159.3699,159.6237,51500.0],["2023-01-26",160.5163,162.8615,160.5163,162.5115,55600.0],["2023-01-27",163.2028,164.1741,156.2459,156.6134,80800.0],["2023-01-30",156.8934,156.8934,151.3892,152.1155,89100.0],["2023-01-31",152.4393,154.2244,150.8816,151.0129,97700.0],["2023-02-01",152.0542,158.1535,152.0542,157.5235,103100.0],["2023-02-02",159.1336,160.1137,157.0772,157.0772,63200.0],["2023-02-03",156.2021,158.0573,154.6269,157.926,55200.0],["2023-02-06",157.8735,157.9698,153.6731,155.747,40600.0],["2023-02-07",156.2721,160.3937,155.1958,160.3937,124300.0],["2023-02-08",159.9387,161.6276,158.6611,160.5425,66400.0],["2023-02-09",162.1176,163.3515,160.3675,162.2839,64000.0],["2023-02-10",162.3102,164.4979,161.8639,164.0341,155600.0],["2023-02-13",164.0778,169.1096,163.6228,168.3832,95700.0],["2023-02-14",168.5845,170.1072,167.5694,168.7683,100200.0],["2023-02-15",168.3307,170.0109,166.8431,170.0109,69700.0],["2023-02-16",170.2384,170.7985,167.9632,169.4158,99600.0],["2023-02-17",169.5909,171.0347,167.8932,169.5384,47000.0],["2023-02-21",171.0873,175.7602,160.5425,164.0691,216400.0],["2023-02-22",166.1868,166.7031,164.0779,165.3467,80500.0],["2023-02-23",166.6156,167.8319,164.7517,165.2592,75400.0],["2023-02-24",163.1153,165.4692,161.9427,164.7517,44300.0],["2023-02-27",166.5106,168.2257,163.7016,164.2529,50900.0],["2023-02-28",164.6817,166.6681,163.6316,166.3356,38000.0],["2023-03-01",165.723,169.2671,165.6967,166.3268,42800.0],["2023-03-02",164.9529,167.9544,164.3053,165.933,62400.0],["2023-03-03",167.0006,169.3108,167.0006,168.287,31400.0],["2023-03-06",168.7158,169.0483,165.0054,165.3555,74600.0],["2023-03-07",166.2568,166.2568,162.5202,163.124,87900.0],["2023-03-08",163.2203,164.6291,162.6865,164.4366,42200.0],["2023-03-09",164.5854,164.5854,159.93,159.9388,59400.0],["2023-03-10",159.2649,161.8464,157.9085,159.6411,77300.0],["2023-03-13",157.9173,160.1312,153.6469,158.9674,132200.0],["2023-03-14",160.8488,163.5003,160.3675,161.1288,69500.0],["2023-03-15",158.4773,158.4773,153.5331,154.5132,116700.0],["2023-03-16",153.8832,158.1535,151.0654,158.1185,79500.0],["2023-03-17",156.7184,158.0135,153.5419,153.7781,139600.0],["2023-03-20",154.0231,156.1933,153.7606,154.872,77800.0],["2023-03-21",156.5696,157.961,155.1695,155.7383,101500.0],["2023-03-22",155.3708,159.5187,155.3708,156.7709,66200.0],["2023-03-23",157.5847,161.4876,157.1297,157.751,73400.0],["2023-03-24",157.261,159.9825,155.7033,159.2824,91200.0],["2023-03-27",160.14,164.1303,159.9212,163.3865,92000.0],["2023-03-28",163.229,169.5296,163.229,169.1708,59600.0],["2023-03-29",169.7659,173.1349,169.7659,171.2623,97900.0],["2023-03-30",171.691,172.0061,169.2496,170.7022,62700.0],["2023-03-31",171.8836,172.8112,167.3244,170.7372,194000.0],["2023-04-03",170.8072,171.1748,167.5344,170.6759,58200.0],["2023-04-04",171.7436,173.4412,170.5972,171.5073,52400.0],["2023-04-05",171.0785,171.0785,166.1693,167.0181,27300.0],["2023-04-06",167.9107,169.2583,166.4493,168.0332,19500.0],["2023-04-10",166.6943,172.6361,166.6943,172.1198,50800.0],["2023-04-11",173.5112,173.5112,168.637,169.022,38100.0],["2023-04-12",170.781,172.9862,168.672,169.3984,62700.0],["2023-04-13",170.9647,171.6998,169.8621,170.4047,55100.0],["2023-04-14",170.2384,170.2384,168.0245,169.0396,36400.0],["2023-04-17",169.8184,172.7236,168.7858,171.1485,58300.0],["2023-04-18",170.0459,171.481,160.0,161.2076,87000.0],["2023-04-19",161.3651,163.6403,160.7438,162.1002,59400.0],["2023-04-20",160.5163,162.0039,157.0859,157.4972,118600.0],["2023-04-21",157.9873,157.9873,150.9166,151.8529,89700.0],["2023-04-24",151.1704,154.8807,150.5753,153.5331,134300.0],["2023-04-25",153.5769,154.8895,150.8641,151.0391,114300.0],["2023-04-26",152.098,152.7368,149.779,149.814,90800.0],["2023-04-27",151.9405,152.7018,151.6517,152.3255,73800.0],["2023-04-28",152.7018,155.8958,151.993,155.3883,98400.0],["2023-05-01",155.4495,156.7097,154.1544,154.697,26100.0],["2023-05-02",153.4281,157.611,152.9643,157.471,73100.0],["2023-05-03",157.5935,157.5935,154.5832,154.5832,79400.0],["2023-05-04",154.4957,156.2546,151.1091,151.6079,53700.0],["2023-05-05",153.3494,155.152,153.3494,155.0995,42400.0],["2023-05-08",156.3071,157.9873,155.677,156.9459,47400.0],["2023-05-09",156.6047,159.0811,155.9746,158.7924,52700.0],["2023-05-10",159.7462,161.6976,158.276,161.4964,71000.0],["2023-05-11",160.5863,161.1988,158.4773,159.7462,45400.0],["2023-05-12",160.7613,160.7613,158.4598,159.0286,39400.0],["2023-05-15",159.6237,163.5616,159.2737,162.704,61500.0],["2023-05-16",162.0747,165.4821,162.0747,163.243,70600.0],["2023-05-17",164.3669,165.1458,162.1721,164.243,47400.0],["2023-05-18",163.8094,164.6413,162.1013,164.1368,47900.0],["2023-05-19",163.7386,164.5174,158.6143,158.8267,50600.0],["2023-05-22",158.508,160.9595,154.5785,157.2601,136800.0],["2023-05-23",155.9327,156.9593,151.2243,153.136,72400.0],["2023-05-24",153.0917,156.1008,152.3925,155.7556,59800.0],["2023-05-25",156.9681,156.9681,154.8086,154.9325,42600.0],["2023-05-26",154.9768,160.34,154.9768,160.1276,62400.0],["2023-05-30",161.4286,162.1455,155.3751,156.1096,47800.0],["2023-05-31",156.1097,157.5611,154.0918,156.4991,58000.0],["2023-06-01",156.7557,157.623,151.7642,152.1624,86700.0],["2023-06-02",153.605,158.1363,152.9324,156.5345,55300.0],["2023-06-05",157.0655,157.3841,154.1095,154.2245,43700.0],["2023-06-06",154.4724,161.7296,154.4724,161.6411,47700.0],["2023-06-07",162.6677,163.712,159.7028,159.9153,42800.0],["2023-06-08",159.5347,160.2338,157.2071,157.9682,65700.0],["2023-06-09",159.1807,160.756,157.0566,157.4903,72600.0],["2023-06-12",157.4903,162.6677,157.446,161.3932,56700.0],["2023-06-13",162.5703,164.8537,160.6498,164.8537,45700.0],["2023-06-14",166.1281,169.4647,166.1281,168.7035,41000.0],["2023-06-15",167.9336,169.6859,167.3849,169.6417,32000.0],["2023-06-16",170.2346,174.0491,166.3405,170.8099,118200.0],["2023-06-20",170.4116,170.4116,160.1011,162.7296,43900.0],["2023-06-21",161.411,163.7828,159.9153,163.7828,43900.0],["2023-06-22",162.7916,162.7916,159.101,161.9508,50500.0],["2023-06-23",160.8357,160.8357,157.9505,158.2071,32100.0],["2023-06-26",157.331,159.7294,155.9769,157.4549,94600.0],["2023-06-27",158.5966,160.6764,157.9062,158.9417,60300.0],["2023-06-28",158.2249,158.6408,156.207,158.1452,34700.0],["2023-06-29",158.6851,158.6851,156.207,156.9681,25600.0],["2023-06-30",158.5435,159.0568,154.7909,158.1718,42400.0],["2023-07-03",158.1717,166.7565,158.1717,165.6148,37700.0],["2023-07-05",164.2961,165.3582,160.9154,164.2253,66100.0],["2023-07-06",162.3756,163.7563,159.1453,160.2339,48400.0],["2023-07-07",160.225,166.2874,159.5524,164.9068,47800.0],["2023-07-10",164.7829,165.1457,164.0749,164.0749,74200.0],["2023-07-11",163.328,166.1667,161.7251,165.5309,36000.0],["2023-07-12",167.1159,168.3965,165.4682,165.4682,48300.0],["2023-07-13",164.9936,169.5338,164.9936,167.2413,57600.0],["2023-07-14",167.6174,167.6174,164.0534,164.8862,58600.0],["2023-07-17",163.6683,165.8175,163.3101,165.325,36400.0],["2023-07-18",164.5996,169.095,164.5996,167.5995,39800.0],["2023-07-19",169.095,169.095,165.9518,167.7159,62400.0],["2023-07-20",167.9667,167.9667,162.2266,162.2535,38100.0],["2023-07-21",163.4623,163.4623,160.6058,162.2355,27000.0],["2023-07-24",163.4623,163.4623,158.564,158.958,40700.0],["2023-07-25",158.4476,159.8535,156.5582,156.5582,65700.0],["2023-07-26",156.5581,165.8712,156.5581,164.9668,53000.0],["2023-07-27",164.9668,169.48,164.9668,166.4085,27600.0],["2023-07-28",167.1786,170.0353,166.5428,169.883,23200.0],["2023-07-31",171.0382,171.074,168.3696,170.4651,80300.0],["2023-08-01",169.3457,171.4232,165.3429,166.1488,55000.0],["2023-08-02",165.2623,165.2623,161.4833,161.4833,38900.0],["2023-08-03",160.7938,161.2236,159.6476,159.952,23600.0],["2023-08-04",161.1878,163.0057,161.1789,162.3251,28400.0],["2023-08-07",161.5012,167.6532,161.5012,163.3459,34700.0],["2023-08-08",162.8355,163.0684,161.1341,162.8982,26900.0],["2023-08-09",162.9788,163.0862,161.9132,162.6116,16500.0],["2023-08-10",165.8354,165.8354,163.1042,163.1042,13600.0],["2023-08-11",161.7699,164.519,161.1968,161.6893,23000.0],["2023-08-14",161.6983,163.0504,158.8506,162.4326,24700.0],["2023-08-15",162.1639,165.1638,161.2953,164.2325,26800.0],["2023-08-16",163.3997,165.7638,163.3997,163.9101,38400.0],["2023-08-17",163.928,163.928,158.3581,158.5909,22500.0],["2023-08-18",156.8626,160.3282,156.8626,159.4506,24700.0],["2023-08-21",158.7252,159.6744,157.6238,158.8416,20600.0],["2023-08-22",159.9431,160.4177,158.9312,160.0416,24400.0],["2023-08-23",160.4177,162.2176,160.4177,162.0922,25000.0],["2023-08-24",161.9221,163.2027,161.4296,161.555,20600.0],["2023-08-25",161.6266,164.7608,161.5997,163.534,34300.0],["2023-08-28",164.0892,166.4981,164.0892,165.0205,43200.0],["2023-08-29",165.8981,168.4771,164.7966,168.4771,20000.0],["2023-08-30",167.5189,173.7067,167.5189,172.3814,64600.0],["2023-08-31",173.2948,173.2948,163.2832,163.2832,66300.0],["2023-09-01",163.8743,164.8056,159.0028,159.9431,56200.0],["2023-09-05",160.2475,161.143,157.3641,157.3641,45100.0],["2023-09-06",156.5492,158.1253,153.7195,154.006,49800.0],["2023-09-07",153.8538,155.3313,153.5672,153.7553,40900.0],["2023-09-08",154.6597,157.1581,154.6507,156.8895,41400.0],["2023-09-11",157.6059,160.4625,157.6059,159.4147,28500.0],["2023-09-12",159.0386,160.7311,159.0386,160.2923,28900.0],["2023-09-13",160.4356,161.8057,159.7192,160.4714,33300.0],["2023-09-14",162.3699,162.8982,160.6953,162.5131,22000.0],["2023-09-15",162.2982,164.6355,160.7043,164.6175,68400.0],["2023-09-18",162.5937,162.6206,158.4297,161.0714,33500.0],["2023-09-19",159.8267,162.1997,159.8267,161.9758,18100.0],["2023-09-20",163.0504,163.9997,161.2863,161.5013,25600.0],["2023-09-21",159.1461,161.7609,159.0476,159.4774,44200.0],["2023-09-22",161.2057,161.2057,158.0178,158.0178,31800.0],["2023-09-25",157.6148,159.6924,157.5611,158.7073,47900.0],["2023-09-26",157.3909,158.6804,155.0,155.009,70300.0],["2023-09-27",154.9194,156.1552,153.3612,154.3373,61100.0],["2023-09-28",154.6239,156.4955,153.0389,156.4955,77500.0],["2023-09-29",157.3999,157.9372,147.0212,147.1913,249800.0],["2023-10-02",147.3078,148.9823,144.7109,148.7047,67200.0],["2023-10-03",147.1287,148.8301,142.3109,142.6244,105100.0],["2023-10-04",142.3468,146.5645,141.1289,146.5287,51000.0],["2023-10-05",121.1147,128.0279,96.847,111.2912,575900.0],["2023-10-06",111.1569,119.6551,105.5153,118.3925,240600.0],["2023-10-09",118.3835,119.0909,115.697,118.5178,115600.0],["2023-10-10",119.9122,128.0216,119.9122,127.2844,100600.0],["2023-10-11",127.4118,130.4608,127.4118,128.9318,138900.0],["2023-10-12",129.0501,129.0501,123.5983,123.9896,94400.0],["2023-10-13",123.3889,124.4902,120.7768,122.2421,47200.0],["2023-10-16",122.6062,125.4368,121.4048,124.6996,65300.0],["2023-10-17",122.7973,125.5824,120.7677,121.241,91700.0],["2023-10-18",120.4492,120.795,117.9281,119.9304,55100.0],["2023-10-19",119.0202,119.0202,113.6412,116.0167,133500.0],["2023-10-20",116.1168,116.6902,113.8597,114.879,106500.0],["2023-10-23",112.6401,115.1248,110.8744,113.1316,163700.0],["2023-10-24",116.9997,117.2818,104.5671,105.8322,143000.0],["2023-10-25",104.9675,107.6525,102.7741,104.476,87800.0],["2023-10-26",104.2758,105.2224,100.1073,100.1073,104000.0],["2023-10-27",100.5169,100.972,97.6135,98.551,110600.0],["2023-10-30",99.7433,103.8025,98.2506,103.8025,79300.0],["2023-10-31",104.8583,106.6968,102.5556,105.9687,70000.0],["2023-11-01",105.1587,109.0359,105.1587,109.0268,78800.0],["2023-11-02",110.7106,112.5036,109.7458,112.2123,57400.0],["2023-11-03",112.8585,118.0464,112.5946,116.6993,225800.0],["2023-11-06",116.2534,121.6506,116.2534,120.2125,182900.0],["2023-11-07",120.1397,121.5686,117.3364,118.3103,58200.0],["2023-11-08",117.7824,119.3752,116.9997,117.1635,67900.0],["2023-11-09",117.5276,118.0555,115.1885,115.3705,57300.0],["2023-11-10",115.416,115.9621,114.0417,115.7073,33100.0],["2023-11-13",114.16,116.1533,114.16,115.5161,39000.0],["2023-11-14",118.1192,119.5026,116.6356,118.4286,53300.0],["2023-11-15",118.556,121.3411,118.101,120.0487,129200.0],["2023-11-16",120.7313,123.8986,119.8758,123.6984,128000.0],["2023-11-17",124.6995,129.5324,124.6995,129.3322,78000.0],["2023-11-20",133.4825,133.4825,129.6507,130.5609,134800.0],["2023-11-21",129.2048,129.7145,126.9658,129.5325,82300.0],["2023-11-22",130.9978,131.999,129.2594,130.8795,119600.0],["2023-11-24",130.3698,133.8739,130.3698,132.3539,18600.0],["2023-11-27",131.3072,135.3301,131.3072,134.0013,75200.0],["2023-11-28",132.7544,137.3779,132.7544,135.503,77000.0],["2023-11-29",135.0388,135.4575,132.5086,133.3096,85100.0],["2023-11-30",133.255,138.8706,132.2629,138.5793,71800.0],["2023-12-01",137.4235,139.2346,136.7772,138.6431,61400.0],["2023-12-04",138.3882,140.2631,136.1492,136.1492,39100.0],["2023-12-05",134.7749,136.8318,133.9649,136.2402,61000.0],["2023-12-06",137.924,139.7807,136.7954,136.7954,69300.0],["2023-12-07",136.6589,136.6589,134.1742,136.1492,69000.0],["2023-12-08",135.0024,136.0673,132.9273,134.7112,137900.0],["2023-12-11",133.7919,134.8477,132.0172,132.0172,58900.0],["2023-12-12",133.9649,133.9649,130.7885,132.2538,110900.0],["2023-12-13",133.1306,136.3826,132.6778,136.05,47200.0],["2023-12-14",136.6598,160.4403,136.6598,158.7312,303700.0],["2023-12-15",157.4377,165.1613,155.4883,164.3483,158500.0],["2023-12-18",165.7341,166.2977,158.685,166.2977,38600.0],["2023-12-19",166.5656,167.1384,164.0065,165.5679,42400.0],["2023-12-20",163.3228,167.1661,161.7615,161.8261,70600.0],["2023-12-21",163.8125,168.1455,161.6044,162.3065,45900.0],["2023-12-22",162.5006,165.4293,162.5006,163.757,37200.0],["2023-12-26",164.9673,164.9673,163.0179,164.1728,34800.0],["2023-12-27",164.6994,165.6233,162.399,162.399,54500.0],["2023-12-28",162.981,164.5701,160.93,160.9669,61400.0],["2023-12-29",160.7822,161.8908,158.4725,161.8816,49600.0],["2024-01-02",161.5398,162.0294,156.8095,158.4355,52700.0],["2024-01-03",156.5785,159.7844,154.352,155.1281,61800.0],["2024-01-04",153.8623,156.4584,153.6221,154.121,44000.0],["2024-01-05",152.9662,156.7818,152.9662,156.5601,37600.0],["2024-01-08",156.8372,159.6643,156.0889,157.5024,62600.0],["2024-01-09",155.5253,156.4954,148.587,149.4092,61300.0],["2024-01-10",148.8549,152.4396,148.8549,150.1299,41100.0],["2024-01-11",149.7234,150.8782,148.0974,148.4762,73700.0],["2024-01-12",148.7071,150.5826,146.6746,147.4968,40500.0],["2024-01-16",146.9056,146.9056,140.0134,140.152,42300.0],["2024-01-17",138.6831,141.2607,136.0593,139.5053,39500.0],["2024-01-18",141.8335,141.8335,137.7407,140.7064,59600.0],["2024-01-19",139.5053,144.1431,138.1842,143.2008,55000.0],["2024-01-22",142.2307,143.2008,135.431,135.431,46200.0],["2024-01-23",134.6919,140.5862,133.7311,139.6808,97800.0],["2024-01-24",141.3253,141.3253,138.0363,138.4429,70900.0],["2024-01-25",138.9694,145.8061,138.683,142.8774,149000.0],["2024-01-26",146.8871,147.931,142.4063,146.3697,65900.0],["2024-01-29",146.5452,148.7718,146.0002,147.8202,46800.0],["2024-01-30",145.7877,147.4506,145.0763,146.1664,38000.0],["2024-01-31",146.73,147.7186,143.3763,144.0231,32300.0],["2024-02-01",145.7415,148.9473,144.2448,145.5382,49900.0],["2024-02-02",145.4181,150.9798,144.1893,150.9798,52600.0],["2024-02-05",150.5918,152.3102,147.4044,152.0053,30000.0],["2024-02-06",152.4396,155.9595,150.7396,155.553,33900.0],["2024-02-07",157.1883,157.1883,152.1439,153.5482,38900.0],["2024-02-08",153.077,153.0863,151.1923,152.5412,65300.0],["2024-02-09",153.2618,153.2618,150.2223,151.2847,24500.0],["2024-02-12",150.2684,152.3657,146.9055,147.6169,37700.0],["2024-02-13",145.0393,146.6469,143.866,144.7437,25900.0],["2024-02-14",146.3974,147.8941,143.6905,144.7529,50500.0],["2024-02-15",143.7274,145.4643,143.6165,144.7622,26700.0],["2024-02-16",143.5703,145.6583,143.441,144.1062,52200.0],["2024-02-20",143.21,144.9377,140.189,142.7481,46100.0],["2024-02-21",141.2976,142.1661,139.5422,140.7248,68500.0],["2024-02-22",142.1291,143.1361,140.0504,142.7943,376600.0],["2024-02-23",142.2862,142.9052,139.3113,141.39,33200.0],["2024-02-26",140.383,142.009,139.5607,139.921,40600.0],["2024-02-27",140.3276,141.2976,137.9994,138.4429,37400.0],["2024-02-28",137.1587,138.4336,133.8512,135.0984,61600.0],["2024-02-29",135.2832,136.9277,133.5648,136.8999,43400.0],["2024-03-01",137.325,138.9879,135.7821,136.6043,64900.0],["2024-03-04",135.1723,137.7869,131.5045,131.5045,146500.0],["2024-03-05",131.8648,131.8648,129.0101,129.8415,72000.0],["2024-03-06",131.1719,131.8648,130.1187,130.7377,60600.0],["2024-03-07",130.1834,131.5692,129.8323,130.6268,48200.0],["2024-03-08",130.5714,132.0496,130.5714,131.2366,68300.0],["2024-03-11",131.9203,131.9387,129.7122,130.9132,39500.0],["2024-03-12",133.0012,133.0012,130.3959,131.717,54300.0],["2024-03-13",131.8926,134.5626,131.3475,134.0914,56300.0],["2024-03-14",133.8142,138.3227,133.7957,137.6206,84300.0],["2024-03-15",137.1402,139.2836,136.5304,137.5744,102100.0],["2024-03-18",137.8793,138.2396,135.2555,136.4473,40100.0],["2024-03-19",134.7473,135.3109,133.3708,134.7381,30800.0],["2024-03-20",133.8604,139.9026,133.8604,139.3483,35400.0],["2024-03-21",139.6716,139.8287,137.7222,138.6276,32000.0],["2024-03-22",138.5814,142.7296,138.5814,142.3046,34000.0],["2024-03-25",141.8058,144.291,141.8058,142.6188,46500.0],["2024-03-26",143.2008,148.6424,141.5471,146.7393,73300.0],["2024-03-27",146.3327,150.2038,146.2681,149.437,74800.0],["2024-03-28",149.243,151.2108,149.1968,150.7489,72300.0],["2024-04-01",152.4396,153.9455,148.0234,149.2891,46600.0],["2024-04-02",149.2891,152.0238,148.3838,151.3956,40100.0],["2024-04-03",152.0238,155.6824,150.1946,153.1417,77300.0],["2024-04-04",156.7818,158.1307,151.9961,156.2829,69900.0],["2024-04-05",156.3753,160.7637,156.3753,158.7034,70500.0],["2024-04-08",160.0061,161.5582,158.1122,160.1447,121300.0],["2024-04-09",159.304,159.304,152.7814,154.1395,51200.0],["2024-04-10",152.4488,153.9362,149.4832,151.8298,85800.0],["2024-04-11",151.7651,152.5135,149.0951,152.2363,78100.0],["2024-04-12",151.8668,152.0238,148.9473,150.3701,46400.0],["2024-04-15",150.7489,151.3401,147.543,148.4577,48200.0],["2024-04-16",147.7278,147.7278,144.2078,145.917,26600.0],["2024-04-17",146.7854,146.7854,141.7873,142.5448,23600.0],["2024-04-18",142.7666,145.6583,142.1014,144.0323,32600.0],["2024-04-19",144.4758,144.4758,142.3508,144.2633,42200.0],["2024-04-22",143.7828,148.2636,143.7828,148.2174,54000.0],["2024-04-23",149.9266,165.7711,149.825,164.8749,97600.0],["2024-04-24",164.0712,165.8081,159.7844,162.7408,62700.0],["2024-04-25",160.2186,167.0091,160.2186,166.27,49100.0],["2024-04-26",165.7249,170.0764,165.2537,169.5036,57400.0],["2024-04-29",170.2057,171.2035,167.8129,170.8062,33900.0],["2024-04-30",169.3835,170.8986,167.9422,167.9884,38000.0],["2024-05-01",167.3509,170.797,164.2744,167.4156,25500.0],["2024-05-02",169.7068,172.0627,169.0139,169.0231,56600.0],["2024-05-03",169.9008,170.8617,168.5427,169.984,20500.0],["2024-05-06",170.3628,171.998,170.3628,170.8524,29600.0],["2024-05-07",171.1019,171.8317,170.2611,171.4067,29800.0],["2024-05-08",171.1758,173.1067,169.9932,171.2497,47300.0],["2024-05-09",172.1274,176.4603,170.2981,176.1277,50800.0],["2024-05-10",177.6337,180.8211,172.5801,173.2176,23600.0],["2024-05-13",173.7534,174.4186,172.3768,173.4485,51600.0],["2024-05-14",172.7741,174.4833,172.4045,173.1252,30500.0],["2024-05-15",173.1252,178.4467,173.1252,176.2571,42100.0],["2024-05-16",176.9315,180.5161,176.0538,179.001,24100.0],["2024-05-17",178.7238,179.3428,177.9847,178.8901,12200.0],["2024-05-20",178.5945,182.29,178.5945,181.4123,19500.0],["2024-05-21",181.0797,181.0797,178.8901,179.8972,41100.0],["2024-05-22",178.8624,181.0797,177.8462,180.0265,44200.0],["2024-05-23",179.851,181.6987,178.5391,179.8417,39500.0],["2024-05-24",179.038,180.5069,176.3864,177.994,50600.0],["2024-05-28",176.6451,176.6451,168.1732,168.2009,48300.0],["2024-05-29",166.2977,172.0534,163.3413,170.4551,53600.0],["2024-05-30",171.0834,173.9105,167.9145,172.2475,42200.0],["2024-05-31",170.7416,174.4555,167.5819,174.2985,37100.0],["2024-06-03",171.6562,171.6562,149.7049,151.3679,104100.0],["2024-06-04",150.2869,158.9252,147.9957,148.9196,75500.0],["2024-06-05",151.3956,156.6247,150.9336,152.5874,37900.0],["2024-06-06",153.696,159.655,152.5597,153.9732,71600.0],["2024-06-07",154.5368,154.5368,148.199,149.3076,39100.0],["2024-06-10",149.437,152.883,149.437,152.458,18800.0],["2024-06-11",151.0907,153.2249,149.982,150.0837,48800.0],["2024-06-12",152.5227,152.5227,146.2126,148.4392,34600.0],["2024-06-13",150.0837,155.1465,150.0837,153.077,52300.0],["2024-06-14",153.1879,154.7954,150.7304,153.6221,49300.0],["2024-06-17",152.7999,153.3172,149.7234,150.444,38600.0],["2024-06-18",151.4972,155.128,151.4972,152.9107,45700.0],["2024-06-20",153.1417,153.1417,150.3239,151.2478,32200.0],["2024-06-21",152.301,152.3379,149.7141,149.9821,44700.0],["2024-06-24",150.8875,152.883,150.4902,151.1184,30600.0],["2024-06-25",151.3032,151.3032,144.7529,146.3605,56200.0],["2024-06-26",146.3604,147.8387,141.5193,142.3601,39000.0],["2024-06-27",143.2932,144.5312,141.0112,143.6812,39000.0],["2024-06-28",145.4366,146.305,143.9122,143.9122,31800.0],["2024-07-01",143.9861,145.8893,142.9883,143.8383,24900.0],["2024-07-02",145.3811,146.0278,139.9025,142.5356,53600.0],["2024-07-03",143.7644,147.8849,143.5519,145.7692,44100.0],["2024-07-05",143.1823,143.672,141.5009,142.0275,31200.0],["2024-07-08",142.1845,143.3301,139.3113,143.2655,91100.0],["2024-07-09",143.9399,149.1321,142.3878,147.8849,41600.0],["2024-07-10",147.0811,151.22,147.0811,151.22,24600.0],["2024-07-11",150.3516,150.832,148.4854,149.3538,28100.0],["2024-07-12",150.1022,155.2112,150.1022,154.0841,43400.0],["2024-07-15",153.7792,153.7792,151.1923,151.7005,25800.0],["2024-07-16",152.4765,154.8509,151.257,154.4351,25500.0],["2024-07-17",153.7238,155.1558,151.6173,152.3102,26500.0],["2024-07-18",153.4836,154.3612,149.1413,150.1853,53800.0],["2024-07-19",148.6886,151.5988,148.6886,150.3146,33500.0],["2024-07-22",149.2699,154.9954,149.2699,154.5222,28200.0],["2024-07-23",154.5411,156.2162,152.5348,154.0111,148000.0],["2024-07-24",152.1846,155.9606,152.1846,154.5979,46200.0],["2024-07-25",153.6421,153.9449,149.6389,149.6389,52200.0],["2024-07-26",150.2446,153.1878,149.0522,151.702,34400.0],["2024-07-29",152.497,152.497,145.5885,145.6264,45900.0],["2024-07-30",146.0428,147.2163,143.9797,147.0459,70900.0],["2024-07-31",147.3393,152.3645,147.3393,151.4086,67800.0],["2024-08-01",151.8818,152.5159,147.6043,149.1942,72900.0],["2024-08-02",148.0207,148.0207,143.904,144.4245,34900.0],["2024-08-05",140.7431,145.3614,138.7558,142.9387,41500.0],["2024-08-06",142.2478,143.904,141.6043,142.2384,93700.0],["2024-08-07",144.7368,144.7462,140.8851,142.1816,32900.0],["2024-08-08",141.3772,146.0995,141.0554,145.3519,27400.0],["2024-08-09",145.0018,146.516,144.3772,145.5696,32400.0],["2024-08-12",144.557,146.1279,143.516,144.8977,21800.0],["2024-08-13",145.5223,151.3329,145.5223,151.1153,45000.0],["2024-08-14",151.1153,153.2635,151.1153,153.0648,40200.0],["2024-08-15",152.5254,155.6484,152.5254,154.8345,39800.0],["2024-08-16",154.8439,158.8376,154.8439,158.8376,55200.0],["2024-08-19",158.1373,159.6609,156.9354,158.5916,98000.0],["2024-08-20",158.2509,159.0647,155.2887,155.743,47700.0],["2024-08-21",154.3613,154.3613,149.1941,150.9828,52100.0],["2024-08-22",152.3645,152.3645,149.9323,150.1689,23000.0],["2024-08-23",151.4087,157.5411,151.4087,157.2477,26000.0],["2024-08-26",157.0868,157.0868,153.9733,154.1815,20200.0],["2024-08-27",152.7335,154.0017,148.0869,148.4749,26900.0],["2024-08-28",155.5821,165.1877,154.9575,161.4874,163100.0],["2024-08-29",162.1877,169.2192,160.8817,168.6608,103400.0],["2024-08-30",170.2791,170.2791,164.7524,168.1498,75400.0],["2024-09-03",168.0268,168.0268,162.9353,164.4969,32300.0],["2024-09-04",162.9637,169.3895,162.9637,166.3423,55400.0],["2024-09-05",165.5946,166.0962,163.2382,164.5536,98900.0],["2024-09-06",166.3044,166.3044,156.2067,158.3455,56200.0],["2024-09-09",160.4653,161.5158,159.8786,160.1909,103200.0],["2024-09-10",160.1341,160.1625,157.8155,158.8755,89900.0],["2024-09-11",159.6988,161.0521,158.601,160.6925,51100.0],["2024-09-12",161.8281,164.4779,160.6357,163.4275,133000.0],["2024-09-13",163.3328,170.1845,162.7366,165.8785,79900.0],["2024-09-16",166.9479,168.0457,165.8975,167.9132,21200.0],["2024-09-17",168.0741,174.5472,163.7681,172.0677,150300.0],["2024-09-18",172.7302,174.6324,170.3454,172.5882,84500.0],["2024-09-19",175.3043,175.3043,172.399,173.4589,41300.0],["2024-09-20",172.0961,174.6892,169.3138,174.6797,80500.0],["2024-09-23",176.4399,176.4399,170.8375,172.8248,70400.0],["2024-09-24",172.011,176.6292,172.011,174.9163,180700.0],["2024-09-25",173.0898,173.0993,168.5662,169.9195,80300.0],["2024-09-26",172.3233,174.2255,170.44,170.97,91400.0],["2024-09-27",172.7586,172.7586,167.705,168.1593,75100.0],["2024-09-30",169.1151,170.052,162.7366,164.6861,240900.0],["2024-10-01",163.8155,165.2066,160.9669,163.9101,52700.0],["2024-10-02",163.8344,167.6577,162.9353,163.2666,61100.0],["2024-10-03",161.2414,161.478,156.6042,159.2824,70400.0],["2024-10-04",161.5442,164.317,160.6546,163.4748,55400.0],["2024-10-07",162.6514,163.541,161.9322,163.1246,66100.0],["2024-10-08",163.6262,164.194,161.0142,164.194,82000.0],["2024-10-09",163.8155,166.2192,162.4906,164.0331,83900.0],["2024-10-10",164.0805,168.5946,163.2476,166.929,96700.0],["2024-10-11",166.1814,166.4936,160.1246,163.7871,143100.0],["2024-10-14",164.9984,169.2097,163.9953,165.6419,44000.0],["2024-10-15",163.9953,168.7744,163.9953,166.418,126700.0],["2024-10-16",163.9574,164.8848,161.582,163.2476,102800.0],["2024-10-17",162.4432,163.9196,162.4338,162.9637,44700.0],["2024-10-18",163.4937,165.4243,163.2571,163.8533,77300.0],["2024-10-21",163.5694,165.0741,162.2067,165.0457,91700.0],["2024-10-22",165.1309,165.9732,160.3139,164.9322,207100.0],["2024-10-23",166.2476,166.2476,160.6357,162.3107,89600.0],["2024-10-24",163.6546,165.5284,161.1751,162.3013,72100.0],["2024-10-25",164.1845,166.2855,161.336,163.2193,122800.0],["2024-10-28",164.3643,170.5346,163.683,170.4873,124900.0],["2024-10-29",169.0205,169.9857,165.4905,168.2634,71600.0],["2024-10-30",165.6703,166.3517,162.4148,163.5316,52700.0],["2024-10-31",165.0079,165.7555,163.7208,164.7523,105600.0],["2024-11-01",163.7208,164.4874,157.418,157.418,59400.0],["2024-11-04",157.5884,161.97,157.5884,160.6451,50400.0],["2024-11-05",160.9007,163.3139,157.56,162.9164,51000.0],["2024-11-06",157.9575,166.5221,154.9764,165.5094,60300.0],["2024-11-07",165.6041,173.3548,165.2066,172.8154,86400.0],["2024-11-08",171.0267,171.0267,168.6514,169.3044,47300.0],["2024-11-11",169.3044,169.3044,166.4653,168.8217,48400.0],["2024-11-12",168.8312,168.8312,166.0489,167.4873,74800.0],["2024-11-13",167.1277,167.9795,166.0678,167.1183,46100.0],["2024-11-14",167.5063,172.5031,167.0047,172.3706,96700.0],["2024-11-15",170.6766,172.7018,170.6766,171.9163,62500.0],["2024-11-18",172.3328,176.7049,172.3328,176.6671,39100.0],["2024-11-19",174.746,177.6608,173.317,177.2349,59900.0],["2024-11-20",177.7554,177.7554,173.175,174.5756,42300.0],["2024-11-21",173.7333,176.7996,172.6923,175.0961,66500.0],["2024-11-22",176.421,178.0109,174.2444,177.0456,77600.0],["2024-11-25",178.845,180.8594,178.0065,178.5463,65400.0],["2024-11-26",179.8282,179.8282,174.373,176.8114,334700.0],["2024-11-27",176.0596,180.3679,175.838,180.1076,56200.0],["2024-11-29",178.9318,181.1775,178.0933,181.1775,20500.0],["2024-12-02",181.1968,181.1968,173.6116,175.9054,125300.0],["2024-12-03",177.3897,177.6885,173.6694,176.7632,63700.0],["2024-12-04",178.3439,179.0378,175.1344,178.7005,75100.0],["2024-12-05",180.0016,190.9698,180.0016,190.7,64200.0],["2024-12-06",190.7289,192.7625,184.5508,185.0038,65600.0],["2024-12-09",187.8085,190.6132,185.3315,189.1675,50400.0],["2024-12-10",189.0807,190.2759,187.423,189.1771,28100.0],["2024-12-11",191.2879,191.2879,181.669,184.3484,94600.0],["2024-12-12",184.3484,186.9507,182.0835,182.3051,26600.0],["2024-12-13",183.2786,183.5581,177.1873,181.9678,103000.0],["2024-12-16",181.6787,183.4328,180.1173,181.563,71800.0],["2024-12-17",179.5968,184.0978,179.4619,179.4619,65100.0],["2024-12-18",179.0282,180.7823,175.9922,176.2717,58800.0],["2024-12-19",176.715,180.3775,172.9465,174.026,39300.0],["2024-12-20",172.6092,177.5054,172.6092,174.5657,42300.0],["2024-12-23",173.1007,175.7319,171.2502,175.7223,34600.0],["2024-12-24",174.3826,178.6234,174.026,175.0573,20300.0],["2024-12-26",176.0404,176.262,173.332,173.332,32500.0],["2024-12-27",173.9971,174.5079,171.1828,172.243,28000.0],["2024-12-30",171.5586,171.5586,166.2191,168.9949,89100.0],["2024-12-31",168.0311,169.9683,167.4624,168.6576,38000.0],["2025-01-02",171.1249,175.8091,170.7201,175.385,37400.0],["2025-01-03",174.8742,175.1729,171.1153,172.349,44400.0],["2025-01-06",174.7392,180.204,174.7392,177.833,25000.0],["2025-01-07",180.0016,183.3268,179.1535,181.6208,38200.0],["2025-01-08",180.9365,181.6594,175.3753,177.1873,31300.0],["2025-01-10",175.8958,178.6041,174.8067,176.2331,43600.0],["2025-01-13",173.4381,180.792,173.4381,180.5414,65200.0],["2025-01-14",180.5414,184.8785,180.5414,183.9436,39700.0],["2025-01-15",185.052,187.1821,183.6063,187.1821,44200.0],["2025-01-16",186.1218,186.1218,182.4594,182.5847,28800.0],["2025-01-17",183.4232,186.0351,182.0642,183.4328,139700.0],["2025-01-21",182.7678,184.2038,178.4499,181.5437,115000.0],["2025-01-22",182.6907,184.4063,181.4281,182.6714,149000.0],["2025-01-23",181.6112,184.387,181.1871,182.5172,139900.0],["2025-01-24",181.1968,183.2015,179.8185,182.5461,131000.0],["2025-01-27",181.5148,181.7558,178.1318,181.0425,71700.0],["2025-01-28",180.4643,180.7534,178.315,180.2715,108200.0],["2025-01-29",180.9944,181.1004,175.8283,181.1004,90400.0],["2025-01-30",181.6016,186.7291,180.6667,185.7267,65000.0],["2025-01-31",184.5797,186.2471,177.5246,178.6427,97700.0],["2025-02-03",173.5634,180.7534,171.7418,179.5101,79500.0],["2025-02-04",181.1197,182.8352,177.7174,179.7318,77200.0],["2025-02-05",179.5872,182.3726,175.6838,176.9464,81700.0],["2025-02-06",178.5656,184.3581,176.6187,182.5172,102500.0],["2025-02-07",183.2208,183.375,177.3415,180.445,88100.0],["2025-02-10",181.3799,183.3172,180.2137,182.0546,43800.0],["2025-02-11",181.1968,188.6181,179.7221,187.9435,70300.0],["2025-02-12",187.2591,196.9744,186.6037,196.0877,83300.0],["2025-02-13",194.401,196.4732,191.5288,191.8758,77300.0],["2025-02-14",191.2493,193.4372,188.194,189.0807,121600.0],["2025-02-18",190.6807,193.842,189.6687,193.842,71300.0],["2025-02-19",194.5359,195.9816,190.1698,194.1697,66900.0],["2025-02-20",195.2973,197.9189,193.3408,196.4346,101400.0],["2025-02-21",195.3166,195.5094,184.5316,188.0013,105200.0],["2025-02-24",188.7723,190.3337,187.2977,188.0206,119400.0],["2025-02-25",189.447,189.447,182.122,183.3075,114600.0],["2025-02-26",183.1244,187.4615,179.5486,187.3941,131900.0],["2025-02-27",187.3362,187.3362,179.0764,182.228,67800.0],["2025-02-28",181.9293,186.5556,180.9269,183.1726,77100.0],["2025-03-03",184.2328,187.0471,179.192,180.0016,63300.0],["2025-03-04",179.0475,182.0064,173.3706,178.7969,141000.0],["2025-03-05",181.351,181.4955,178.6427,181.1968,51900.0],["2025-03-06",181.0715,183.134,178.6041,180.8305,98000.0],["2025-03-07",180.4739,183.2208,177.4475,181.6787,131600.0],["2025-03-10",180.9751,182.0642,174.797,176.7825,95900.0],["2025-03-11",176.2138,177.8812,172.1369,175.1151,49200.0],["2025-03-12",176.7536,177.2933,173.0044,177.274,62500.0],["2025-03-13",178.4499,179.1824,176.3392,176.6187,100800.0],["2025-03-14",179.3752,187.3073,179.3752,184.7147,79100.0],["2025-03-17",185.9965,191.4132,185.3701,190.8349,66500.0],["2025-03-18",188.9844,191.7505,181.4666,183.5196,105900.0],["2025-03-19",182.4979,187.7121,182.4979,185.4761,65400.0],["2025-03-20",184.2906,184.3966,181.698,182.6425,61800.0],["2025-03-21",181.7943,182.6618,178.2668,179.4523,96800.0],["2025-03-24",179.3848,183.3653,179.1342,182.7485,84100.0],["2025-03-25",184.3677,189.5626,183.9436,187.5001,62500.0],["2025-03-26",187.5579,187.5579,182.6232,182.7292,33200.0],["2025-03-27",181.6016,185.1098,180.7534,182.4786,58700.0],["2025-03-28",182.7389,183.1919,178.4788,180.8787,47600.0],["2025-03-31",178.5945,180.3968,176.0211,178.7969,201000.0],["2025-04-01",177.8138,182.0546,176.8789,181.4377,46700.0],["2025-04-02",176.5319,183.481,176.5319,182.8449,74500.0],["2025-04-03",178.739,189.4277,178.739,185.0713,164800.0],["2025-04-04",177.7656,178.2089,169.2358,173.6116,141600.0],["2025-04-07",166.7589,175.6259,166.3541,171.5683,141200.0],["2025-04-08",177.2162,177.2162,166.595,168.7732,175500.0],["2025-04-09",167.5299,179.2306,162.5181,179.0571,124100.0],["2025-04-10",176.5608,179.8571,171.7418,174.7199,119900.0],["2025-04-11",177.0524,178.5559,174.2669,177.6017,107100.0],["2025-04-14",180.3101,185.2159,178.0644,178.98,194300.0],["2025-04-15",178.2764,182.1124,177.7174,178.3824,77000.0],["2025-04-16",179.8763,182.6714,178.9511,181.0233,82900.0],["2025-04-17",181.7076,188.4735,181.7076,187.5483,56600.0],["2025-04-21",186.0833,186.9796,183.7701,185.3026,82700.0],["2025-04-22",185.5917,189.9289,185.5917,187.741,91300.0],["2025-04-23",186.6616,194.6034,186.652,193.7263,56400.0],["2025-04-24",196.6178,197.8225,192.7143,196.4635,62000.0],["2025-04-25",195.6154,199.3068,195.6154,197.9478,94800.0],["2025-04-28",198.6032,199.2297,192.3577,194.5552,80700.0],["2025-04-29",193.9866,194.7383,189.0615,192.6758,107100.0],["2025-04-30",191.4035,198.0731,189.7554,198.0731,118600.0],["2025-05-01",198.3526,198.3526,193.495,196.1648,44800.0],["2025-05-02",200.2899,200.2899,194.9793,198.102,65200.0],["2025-05-05",199.8465,199.8465,196.2226,198.4779,55300.0],["2025-05-06",198.7381,201.4079,196.8491,201.4079,69300.0],["2025-05-07",202.4006,214.5736,202.4006,214.4098,99100.0],["2025-05-08",216.2892,216.2892,207.6438,210.2364,117000.0],["2025-05-09",212.7713,212.8966,208.3859,209.0317,54100.0],["2025-05-12",211.5376,212.0388,204.9933,207.5763,68600.0],["2025-05-13",208.4919,210.3039,205.5716,207.1715,120700.0],["2025-05-14",208.4341,212.6845,207.2679,212.6845,84300.0],["2025-05-15",213.523,217.7734,211.0075,217.5325,145200.0],["2025-05-16",216.0771,216.2699,210.6509,214.4194,100000.0],["2025-05-19",215.9422,220.8095,213.0411,220.7131,83400.0],["2025-05-20",218.3614,221.8793,217.2723,219.4312,55000.0],["2025-05-21",219.2288,220.1733,216.0289,219.6432,60500.0],["2025-05-22",218.93,221.195,216.8771,218.9782,58300.0],["2025-05-23",219.3445,225.1659,216.7904,223.9129,71900.0],["2025-05-27",224.9108,230.0278,219.4402,221.0706,88500.0],["2025-05-28",220.6385,224.901,220.6385,224.0661,73500.0],["2025-05-29",225.8831,227.0813,224.5474,225.726,71200.0],["2025-05-30",224.4295,227.9063,223.2608,225.6277,101700.0],["2025-06-02",227.5724,232.5322,225.4804,228.2795,58700.0],["2025-06-03",227.3661,228.034,224.0563,224.9599,46000.0],["2025-06-04",223.7911,229.517,223.7911,227.8965,80700.0],["2025-06-05",230.0376,231.8644,228.8786,231.8644,95600.0],["2025-06-06",235.1153,235.734,225.3822,234.6831,68800.0],["2025-06-09",234.526,234.526,232.0215,233.6813,100500.0],["2025-06-10",230.4403,233.4358,230.4403,232.0313,115700.0],["2025-06-11",231.6778,237.3054,230.2242,233.1608,172800.0],["2025-06-12",232.3358,232.3358,226.1777,229.3402,95900.0],["2025-06-13",227.1697,228.9965,224.6652,227.484,138500.0],["2025-06-16",228.9769,229.4581,223.2215,224.7242,95700.0],["2025-06-17",222.0527,222.6224,217.6135,219.8626,145100.0],["2025-06-18",220.0001,221.6304,217.9081,219.9608,129600.0],["2025-06-20",222.2393,222.2393,211.5438,211.5438,172600.0],["2025-06-23",211.7894,214.1661,208.7742,214.0385,115200.0],["2025-06-24",216.5528,217.0635,214.6867,217.0635,128900.0],["2025-06-25",216.8278,220.8153,215.1876,219.5778,187300.0],["2025-06-26",220.6188,223.3197,216.1501,220.8054,133500.0],["2025-06-27",222.1313,225.3626,222.0822,223.1429,110100.0],["2025-06-30",222.5635,227.4545,221.159,225.5197,139300.0],["2025-07-01",226.1777,229.7724,224.842,229.7724,104300.0],["2025-07-02",229.7724,232.9153,229.1045,231.334,109700.0],["2025-07-03",232.267,232.8858,227.8474,229.0849,96700.0],["2025-07-07",229.6545,229.6545,225.2054,226.3349,111400.0],["2025-07-08",225.3429,228.5644,223.251,224.5081,83100.0],["2025-07-09",225.3036,226.1286,222.259,222.8385,114700.0],["2025-07-10",223.5554,228.8492,221.1492,228.5938,82300.0],["2025-07-11",226.6688,227.042,223.2804,226.3054,103100.0],["2025-07-14",225.0581,226.109,223.8599,224.0956,107900.0],["2025-07-15",223.4278,225.0679,223.0054,225.0679,26500.0],["2025-07-16",224.1054,227.1697,223.3983,226.001,71000.0],["2025-07-17",224.9599,226.767,224.9304,225.3233,107400.0],["2025-07-18",224.7242,228.4661,222.5733,222.8483,41600.0],["2025-07-21",224.4001,225.7063,221.2081,223.6143,160800.0],["2025-07-22",217.8492,218.0751,212.9188,214.9126,101800.0],["2025-07-23",217.7608,219.1161,213.1054,218.3992,77100.0],["2025-07-24",219.1652,221.4733,218.0947,218.9295,91000.0],["2025-07-25",220.334,221.1885,218.0849,219.9313,66600.0],["2025-07-28",218.0161,219.3126,216.1697,218.4876,128500.0],["2025-07-29",217.8001,224.3313,215.0894,224.3313,121900.0],["2025-07-30",226.0992,226.6197,219.5679,225.0679,72300.0],["2025-07-31",224.0269,227.4251,221.0804,225.6867,64300.0],["2025-08-01",223.467,225.2152,222.0724,224.4688,59700.0],["2025-08-04",227.0322,227.0322,222.5635,224.7929,31100.0],["2025-08-05",224.8519,229.5072,224.8519,229.1242,121500.0],["2025-08-06",224.292,238.4447,224.292,235.5278,54800.0],["2025-08-07",236.3135,238.0911,235.3608,237.7278,69000.0],["2025-08-08",236.0974,239.6528,236.0974,236.6179,35800.0],["2025-08-11",236.9126,240.8706,236.9126,239.142,69100.0],["2025-08-12",238.3269,247.3528,237.2858,245.634,75800.0],["2025-08-13",243.93,246.21,242.41,244.7,84500.0],["2025-08-14",242.31,245.89,241.92,244.2,96600.0],["2025-08-15",244.99,249.8,244.99,249.18,42500.0],["2025-08-18",248.0,251.94,246.02,251.88,70700.0],["2025-08-19",251.0,256.22,251.0,251.25,83100.0],["2025-08-20",252.79,254.82,250.06,250.19,82300.0],["2025-08-21",248.45,251.0,247.19,247.45,83500.0],["2025-08-22",248.25,251.15,245.92,246.99,61800.0],["2025-08-25",246.25,246.25,243.45,243.45,36200.0],["2025-08-26",244.88,244.88,238.35,241.44,86200.0],["2025-08-27",242.32,243.19,237.7,242.92,37300.0],["2025-08-28",242.56,249.09,242.56,246.1,127300.0],["2025-08-29",244.44,247.07,240.28,241.0,52200.0],["2025-09-02",237.78,244.26,237.44,243.84,65100.0],["2025-09-03",242.53,243.63,240.77,242.54,55200.0],["2025-09-04",240.58,247.26,238.57,247.07,58700.0],["2025-09-05",246.48,250.17,246.22,249.93,42300.0],["2025-09-08",249.61,251.51,247.35,250.22,54400.0],["2025-09-09",249.53,252.43,247.88,251.2,45900.0],["2025-09-10",252.14,252.47,245.99,248.22,51600.0],["2025-09-11",246.74,258.77,246.74,256.99,51500.0],["2025-09-12",258.4,259.33,254.0,254.7,80600.0],["2025-09-15",255.35,256.58,250.22,251.21,35800.0],["2025-09-16",249.4,249.73,246.36,246.97,35200.0],["2025-09-17",246.93,253.16,246.7,249.15,100800.0],["2025-09-18",246.25,252.57,246.25,251.83,37200.0],["2025-09-19",253.26,253.57,250.32,250.32,60500.0],["2025-09-22",251.58,255.36,250.32,255.36,55700.0],["2025-09-23",254.92,255.94,252.57,255.17,53200.0],["2025-09-24",252.2,253.25,241.97,246.14,120200.0],["2025-09-25",245.87,250.11,245.71,247.51,55100.0],["2025-09-26",248.23,251.74,246.62,248.56,63600.0],["2025-09-29",249.89,249.89,241.88,243.4,179200.0],["2025-09-30",244.18,245.0,233.35,237.19,393800.0],["2025-10-01",238.74,239.12,231.17,232.44,93200.0],["2025-10-02",232.63,233.53,229.55,231.96,45600.0],["2025-10-03",229.88,234.23,227.26,229.09,82200.0],["2025-10-06",232.79,232.79,225.09,227.89,80600.0],["2025-10-07",229.9,231.08,229.3,229.3,73100.0],["2025-10-08",231.74,233.17,230.06,230.71,74500.0],["2025-10-09",232.5,232.5,225.01,226.18,71800.0],["2025-10-10",228.35,228.99,223.65,225.88,128800.0],["2025-10-13",227.24,227.24,222.02,222.33,94600.0],["2025-10-14",223.58,223.88,220.6,223.53,99100.0],["2025-10-15",224.82,226.89,224.26,225.51,60500.0],["2025-10-16",226.64,226.64,221.83,222.2,105200.0],["2025-10-17",221.93,223.13,219.19,222.22,106200.0],["2025-10-20",223.94,223.94,218.93,219.24,83300.0],["2025-10-21",215.0,219.0,209.75,209.75,67900.0],["2025-10-22",210.08,216.67,209.41,215.5,78500.0],["2025-10-23",217.26,218.37,215.38,216.5,46200.0],["2025-10-24",217.48,220.31,215.55,216.63,75500.0],["2025-10-27",217.1,218.57,214.73,216.13,40800.0],["2025-10-28",215.44,218.33,214.54,215.48,61800.0],["2025-10-29",216.5,216.95,213.72,215.33,37400.0],["2025-10-30",214.62,214.94,207.47,208.17,68800.0],["2025-10-31",209.0,210.54,206.91,208.32,90200.0],["2025-11-03",210.0,213.82,206.96,213.36,179600.0],["2025-11-04",214.46,217.25,208.31,212.71,50300.0],["2025-11-05",213.91,222.95,211.53,218.0,240500.0],["2025-11-06",217.25,220.0,216.4,216.64,49900.0],["2025-11-07",217.91,219.07,214.9,214.9,82000.0],["2025-11-10",213.18,216.39,213.14,213.14,73000.0],["2025-11-11",214.1,218.55,214.1,217.42,55200.0],["2025-11-12",219.24,221.58,215.0,217.28,86200.0],["2025-11-13",216.71,221.34,215.62,216.81,83000.0],["2025-11-14",216.14,223.28,216.14,221.22,83000.0],["2025-11-17",219.66,222.24,217.58,217.58,62000.0],["2025-11-18",220.16,223.5,219.13,219.14,172200.0],["2025-11-19",217.57,221.34,217.24,219.47,67100.0],["2025-11-20",221.84,226.46,220.31,220.31,102800.0],["2025-11-21",219.5,227.81,219.5,225.41,97600.0],["2025-11-24",226.18,232.42,226.18,230.79,140200.0],["2025-11-25",232.66,237.01,229.79,235.73,199300.0],["2025-11-26",235.85,239.59,234.64,236.54,84100.0],["2025-11-28",237.91,240.26,237.28,237.49,49900.0],["2025-12-01",238.0,240.16,235.66,238.02,87100.0],["2025-12-02",237.63,240.39,230.55,233.27,120400.0],["2025-12-03",235.18,235.18,230.59,231.45,45300.0],["2025-12-04",230.04,231.67,228.46,228.54,40100.0],["2025-12-05",227.0,229.84,227.0,227.18,59600.0],["2025-12-08",228.33,237.42,228.21,237.37,77500.0],["2025-12-09",235.24,246.89,235.24,240.27,158600.0],["2025-12-10",238.39,247.58,238.39,242.63,106200.0],["2025-12-11",247.88,261.21,244.54,258.67,120400.0],["2025-12-12",260.35,262.35,256.57,260.18,48800.0],["2025-12-15",258.74,263.1,253.39,253.39,67400.0],["2025-12-16",252.02,253.71,245.98,253.2,187700.0],["2025-12-17",255.52,262.35,254.45,258.0,124200.0],["2025-12-18",260.63,267.42,259.72,265.08,82400.0],["2025-12-19",262.75,268.92,262.75,266.86,441600.0],["2025-12-22",265.38,268.97,261.44,268.39,92400.0],["2025-12-23",269.0,272.84,267.86,272.69,58300.0],["2025-12-24",271.42,272.01,270.07,271.8,14400.0],["2025-12-26",269.56,273.4,269.56,272.36,24300.0],["2025-12-29",270.33,272.13,268.19,268.19,33600.0],["2025-12-30",270.34,270.34,262.97,263.19,79600.0],["2025-12-31",261.15,265.72,259.52,263.63,88300.0],["2026-01-02",261.42,266.68,259.49,261.9,42600.0],["2026-01-05",261.57,266.89,259.3,262.45,58200.0],["2026-01-06",265.1,267.38,262.05,265.22,50100.0],["2026-01-07",263.04,269.41,257.94,267.88,60700.0],["2026-01-08",265.47,271.39,265.39,271.39,50000.0],["2026-01-09",268.95,271.56,263.37,267.47,43100.0],["2026-01-12",267.5,273.11,267.0,269.27,48600.0],["2026-01-13",267.86,271.32,264.73,264.73,49800.0],["2026-01-14",265.43,265.43,259.84,263.2,33600.0],["2026-01-15",260.27,264.24,256.93,257.23,104700.0],["2026-01-16",255.43,264.17,254.55,264.17,68600.0],["2026-01-20",265.38,271.84,257.54,270.03,92600.0],["2026-01-21",270.0,278.94,270.0,277.03,91100.0],["2026-01-22",275.77,284.49,275.77,282.3,127300.0],["2026-01-23",279.07,282.4,275.08,276.7,99200.0],["2026-01-26",278.75,285.09,278.46,280.74,54100.0],["2026-01-27",283.35,284.85,280.63,283.53,66300.0],["2026-01-28",282.06,287.15,279.95,281.46,55000.0],["2026-01-29",284.18,286.29,273.48,278.52,86300.0],["2026-01-30",275.6,278.78,270.53,274.91,62600.0],["2026-02-02",277.18,278.1,273.66,277.26,49000.0],["2026-02-03",279.15,285.97,276.38,283.45,163100.0],["2026-02-04",285.83,285.83,272.12,272.31,59800.0],["2026-02-05",274.0,278.24,270.61,276.24,46400.0],["2026-02-06",281.7,287.51,278.11,287.51,212100.0],["2026-02-09",289.45,291.69,285.67,290.24,42200.0],["2026-02-10",292.57,292.79,286.54,290.47,53400.0],["2026-02-11",293.4,293.95,286.62,293.95,49000.0],["2026-02-12",291.86,294.82,282.35,283.87,68300.0],["2026-02-13",281.23,283.71,277.19,283.53,124100.0],["2026-02-17",290.62,293.66,290.0,292.08,69200.0],["2026-02-18",295.15,295.15,288.08,289.41,89000.0],["2026-02-19",286.8,290.48,285.59,288.56,162800.0],["2026-02-20",287.79,300.41,287.79,300.41,49900.0],["2026-02-23",279.61,292.7,274.81,279.18,237800.0],["2026-02-24",274.14,275.39,257.1,264.5,368200.0],["2026-02-25",264.99,267.8,263.28,267.19,125200.0],["2026-02-26",268.31,270.62,265.85,268.35,157100.0],["2026-02-27",269.31,269.31,260.0,260.76,108600.0],["2026-03-02",262.48,262.48,253.57,255.08,78300.0],["2026-03-03",249.79,252.18,238.18,241.56,168100.0],["2026-03-04",243.3,251.4,240.28,249.71,103400.0],["2026-03-05",251.39,253.31,241.9,243.74,60100.0],["2026-03-06",243.23,243.23,231.63,237.35,136800.0],["2026-03-09",236.81,236.81,226.23,236.34,150000.0],["2026-03-10",235.9,241.81,233.79,238.08,121400.0],["2026-03-11",239.65,240.54,233.21,236.58,85500.0],["2026-03-12",236.58,236.58,225.57,226.86,69400.0],["2026-03-13",226.78,231.54,223.92,224.37,80000.0],["2026-03-16",227.99,232.94,226.86,230.9,125000.0],["2026-03-17",230.78,236.96,230.78,232.33,92800.0],["2026-03-18",230.44,237.28,230.44,233.01,95300.0],["2026-03-19",231.8,240.18,228.84,237.96,72000.0],["2026-03-20",240.38,240.46,231.32,233.27,193900.0],["2026-03-23",238.47,239.92,229.43,233.29,62100.0],["2026-03-24",231.25,240.7,231.25,240.16,84700.0],["2026-03-25",244.47,252.57,241.48,250.43,132100.0],["2026-03-26",246.05,251.03,242.31,243.34,92700.0],["2026-03-27",245.88,250.17,240.0,243.12,117500.0],["2026-03-30",248.87,248.87,239.98,241.22,154800.0],["2026-03-31",244.26,248.12,240.01,246.87,351000.0],["2026-04-01",246.43,249.97,245.16,248.57,95000.0],["2026-04-02",243.3,255.85,243.3,252.27,171100.0],["2026-04-06",252.27,253.97,244.0,247.27,123700.0],["2026-04-07",246.68,250.0,236.3,241.95,141800.0],["2026-04-08",250.28,254.65,247.2,252.39,145400.0],["2026-04-09",252.6,256.24,250.09,251.24,120400.0],["2026-04-10",252.38,253.33,244.62,245.42,115300.0],["2026-04-13",244.27,244.27,234.45,236.99,173600.0],["2026-04-14",238.27,238.27,232.06,235.6,206100.0],["2026-04-15",234.5,242.91,232.36,242.91,210600.0],["2026-04-16",240.48,247.47,239.93,245.98,209200.0],["2026-04-17",245.05,255.37,245.05,251.2,176400.0],["2026-04-20",249.77,251.09,246.85,250.43,244800.0],["2026-04-21",249.2,260.83,249.2,258.23,177900.0],["2026-04-22",259.49,268.95,259.49,263.83,267600.0],["2026-04-23",264.34,266.95,261.62,262.05,199200.0],["2026-04-24",264.23,268.29,263.76,268.28,137100.0],["2026-04-27",269.07,269.07,253.75,254.33,141800.0],["2026-04-28",253.33,255.72,248.13,254.67,110300.0],["2026-04-29",254.98,255.16,244.97,246.57,121400.0],["2026-04-30",249.53,252.13,245.31,251.87,125600.0],["2026-05-01",251.08,251.74,248.32,249.4,61500.0],["2026-05-04",249.79,254.0,245.56,246.27,95500.0],["2026-05-05",250.95,255.12,248.0,252.09,139300.0],["2026-05-06",255.7,255.7,244.41,249.29,108000.0],["2026-05-07",250.15,251.95,246.85,251.1,98200.0],["2026-05-08",255.77,255.77,242.95,245.81,89300.0],["2026-05-11",246.17,248.44,244.0,246.41,122100.0],["2026-05-12",246.09,248.39,243.88,245.62,108800.0],["2026-05-13",245.36,249.06,242.96,244.88,133700.0],["2026-05-14",247.21,250.55,241.34,243.69,131400.0],["2026-05-15",239.33,242.44,234.98,238.45,88200.0],["2026-05-18",239.87,243.57,239.65,243.41,124500.0],["2026-05-19",241.14,248.62,239.65,245.23,91600.0],["2026-05-20",243.61,251.23,243.61,250.82,105700.0],["2026-05-21",250.85,250.85,242.63,244.11,89500.0],["2026-05-22",245.0,245.0,235.66,240.4,109200.0],["2026-05-26",239.59,246.17,237.35,243.68,102600.0],["2026-05-27",241.88,246.66,241.88,244.2,75100.0],["2026-05-28",243.17,243.97,235.88,238.11,92300.0],["2026-05-29",237.68,240.98,233.77,236.3,133500.0],["2026-06-01",232.07,236.6,230.52,231.41,121400.0],["2026-06-02",230.7,240.95,230.7,240.04,96700.0],["2026-06-03",237.52,244.72,237.52,240.72,169100.0],["2026-06-04",242.92,242.92,236.8,239.64,62900.0],["2026-06-05",238.9,238.9,228.11,228.8,149600.0],["2026-06-08",227.81,229.62,223.74,224.49,88500.0],["2026-06-09",227.82,229.45,223.48,226.18,68300.0],["2026-06-10",225.78,228.32,220.82,221.74,59600.0],["2026-06-11",222.96,230.34,222.96,229.81,54400.0],["2026-06-12",231.61,238.24,231.61,236.89,76000.0],["2026-06-15",238.88,250.17,238.88,247.45,98800.0],["2026-06-16",249.24,253.5,247.48,250.58,112200.0],["2026-06-17",250.25,254.41,247.86,248.6,122200.0],["2026-06-18",249.59,259.09,249.59,254.31,172200.0],["2026-06-22",252.51,252.51,246.38,248.92,119800.0],["2026-06-23",245.53,245.53,240.37,244.1,123200.0],["2026-06-24",241.6,250.71,241.6,245.58,147100.0],["2026-06-25",249.06,257.99,249.06,252.21,94800.0],["2026-06-26",251.92,256.36,248.99,252.9,97800.0],["2026-06-29",255.28,257.71,250.15,254.56,73800.0],["2026-06-30",252.91,256.3,251.6,253.16,110900.0],["2026-07-01",252.31,256.76,251.42,252.42,124200.0],["2026-07-02",254.16,254.45,249.08,253.71,86700.0],["2026-07-06",255.98,258.15,252.28,254.42,93821.979679],["2026-07-07",255.28,255.565,236.31,237.18,94999.941575],["2026-07-08",236,238.53,232.305,236.3,133753.589539],["2026-07-09",236.66,238.5,234.47,234.47,85848.309214],["2026-07-10",232.51,237.535,231.905,235.64,98239.923658],["2026-07-13",234.04,237.75,232.03,232.77,109531.753828],["2026-07-14",232.44,234.79,220.64,225.95,205106.366521],["2026-07-15",223.78,229.83,223.78,227.8,240052.242449],["2026-07-16",225.37,226.93,223.12,225.27,95256.668764],["2026-07-17",225.27,225.27,219.74,220.91,166565.911047],["2026-07-20",221.94,223.535,216.16,217.12,198048.587716],["2026-07-21",219.01,221.8425,215.72,217.68,172376.592003],["2026-07-22",215.3,221.17,215.2,217.54,201828.232403],["2026-07-23",215.11,218.09,213.17,215.45,142709.760091],["2026-07-24",214.88,216.95,212.01,216.28,151521.325835],["2026-07-27",218.77,219.83,213.38,216.27,129415.842569],["2026-07-28",217.6,222.22,214.4375,217.5,260684.168166],["2026-07-29",217.92,220.62,216.385,216.97,194246.300653],["2026-07-30",218.36,222.39,217.2001,219.58,194443.168882],["2026-07-31",220.81,221.495,216.7525,217.35,127676.391729],["2026-08-03",217.07,220.755,214.17,218.14,226870.895722],["2026-08-04",218.41,223.375,218.41,220.7,110372.973192],["2026-08-05",225.01,225.01,216.68,217.52,144369.622436],["2026-08-06",216.8,225.86,216.8,222.11,137137.761808],["2026-08-07",224.57,224.66,221.7325,222.7,126979.735582],["2026-08-10",220.11,222.05,216.12,218.7,18269.152072],["2026-08-11",214.87,216.18,212.57,213.58,78157.115441],["2026-08-12",215.66,215.66,212.882,214.96,76832.176804],["2026-08-13",215.11,215.51,208.56,209.13,77940.812171],["2026-08-14",209.53,209.53,205.46,206.98,73843.189475],["2026-08-17",206.94,207.31,204.175,205.69,70238.590047],["2026-08-18",205.66,209.05,203.24,204.63,66474.909634],["2026-08-19",207.66,208.305,204.28,206.35,120697.434087],["2026-08-20",205.77,210,204.0801,209.45,118051.531554],["2026-08-21",208.9,214.27,208.9,212.18,146269.383947],["2026-08-24",211.4,212.54,204.0161,205.41,94483.519957],["2026-08-25",205.53,210.15,204.645,209.72,80481.524691],["2026-08-26",210.22,216.35,210.22,214.87,218766.692045],["2026-08-27",213.31,216.345,213,214.85,121170.264773],["2026-08-28",216.06,216.06,206.56,207.56,234216.502853],["2026-08-31",207.54,207.85,203.725,206.04,220694.134306],["2026-09-01",207.28,209,201.43,202.5,83216.518093],["2026-09-02",204.4,208.58,202.9,208.45,86923.430618],["2026-09-03",208.63,209.8,207.26,208.29,188299.695208],["2026-09-04",205.9,211.71,205.9,208.17,68429.198004],["2026-09-08",210.99,212.66,204.9168,205.38,115275.64619],["2026-09-09",204,208.79,204,207.95,95864.539039],["2026-09-10",208.3,209.165,203.13,204.56,71454.160982],["2026-09-11",206.19,206.19,201.935,203.46,58011.844949],["2026-09-14",201.31,202.35,199.34,201.41,57289.102148],["2026-09-15",199.73,203.58,197.62,202.78,83697.036423],["2026-09-16",202.65,203.6,200.66,201.7,216040.946464],["2026-09-17",203,203.97,196.99,199.56,73440.629402],["2026-09-18",199.68,204.44,199.48,202.78,213167.868484],["2026-09-21",204.87,208.57,199.655,208,243063.140193],["2026-09-22",209.97,210,205.875,207.45,97214.822996],["2026-09-23",207.28,209.5,206.13,207.41,151044.417113],["2026-09-24",206.92,211.62,205.51,211.41,142837.468481],["2026-09-25",211.79,216.47,211.79,215.94,153161.152021],["2026-09-28",214.84,217.96,213.72,213.82,114403.515597],["2026-09-29",215.38,215.65,207.72,210.41,161812.191259],["2026-09-30",211.39,211.9875,205.2,205.41,450531.360846],["2026-10-01",203.84,206,193.11,196.61,172919.04799],["2026-10-02",199.22,202.86,199,200.9,221583.754735],["2026-10-05",208.38,210.95,203.3,210,306483.737474],["2026-10-06",210.92,212.6,206.41,209.2,221129.655932],["2026-10-07",204,206.87,199.02,201.41,276584.630826],["2026-10-08",200.64,201.85,193.69,196.69,130442.436921],["2026-10-09",198.62,201.89,194.87,201.5,109238.132277],["2026-10-12",199.47,203.835,199.47,202.79,80137.960775],["2026-10-13",202.62,202.62,197.12,198.97,109309.266307],["2026-10-14",198.82,199.24,192.645,196.49,125059.504447],["2026-10-15",196.64,204.735,193.9,202.14,123632.081501],["2026-10-16",203.72,203.91,199.91,203.9,99506.691995],["2026-10-19",205.93,205.93,200.78,203.09,120551.093691],["2026-10-20",200.96,221.59,200.96,217.41,167939.335306],["2026-10-21",217.34,222.09,217.34,221.55,100925.720576],["2026-10-22",216.51,225,216.51,220.29,152853.160071],["2026-10-23",220.56,223.95,218.82,222.42,141982.760831],["2026-10-26",221.93,227.68,218.9,224.67,129413.546965],["2026-10-27",228.16,228.16,222.145,224.01,115246.671196],["2026-10-28",222.94,225.1,217.95,222.21,127936.446022],["2026-10-29",223.08,227.75,220.52,227.47,130979.561408]],"session_anchor":{"v":1,"date":"2006-02-27","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2006-02-27","to":"2026-10-12","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-13","to":"2026-10-29","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}